Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.60 | 14.79 | 14.38 | 14.49 | 1,267,745 | -0.14(-0.96%) |
Apr 28, 2016 | 14.56 | 14.86 | 14.56 | 14.63 | 1,928,447 | -0.04(-0.27%) |
Apr 27, 2016 | 14.41 | 14.71 | 14.41 | 14.67 | 1,762,978 | +0.24(+1.66%) |
Apr 26, 2016 | 14.25 | 14.47 | 14.20 | 14.43 | 1,488,560 | +0.20(+1.41%) |
Apr 25, 2016 | 14.25 | 14.35 | 14.03 | 14.23 | 1,372,786 | +0.03(+0.21%) |
Apr 22, 2016 | 13.78 | 14.23 | 13.70 | 14.20 | 1,285,960 | +0.44(+3.20%) |
Apr 21, 2016 | 14.11 | 14.13 | 13.74 | 13.76 | 990,706 | -0.34(-2.41%) |
Apr 20, 2016 | 13.82 | 14.15 | 13.79 | 14.10 | 2,156,460 | +0.29(+2.10%) |
Apr 19, 2016 | 13.67 | 13.93 | 13.65 | 13.81 | 1,554,010 | +0.16(+1.17%) |
Apr 18, 2016 | 13.68 | 13.85 | 13.51 | 13.65 | 1,798,835 | -0.03(-0.22%) |
Apr 15, 2016 | 13.25 | 13.73 | 13.25 | 13.68 | 1,346,377 | +0.39(+2.93%) |
Apr 14, 2016 | 13.41 | 13.46 | 13.29 | 13.29 | 1,498,645 | -0.17(-1.26%) |
Apr 13, 2016 | 13.31 | 13.47 | 13.24 | 13.46 | 1,201,930 | +0.18(+1.36%) |
Apr 12, 2016 | 13.29 | 13.45 | 13.14 | 13.28 | 1,260,845 | -0.01(-0.08%) |
Apr 11, 2016 | 13.30 | 13.69 | 13.25 | 13.29 | 1,858,660 | +0.12(+0.91%) |
Apr 08, 2016 | 13.17 | 13.38 | 13.06 | 13.17 | 1,199,959 | +0.12(+0.92%) |
Apr 07, 2016 | 13.00 | 13.20 | 12.97 | 13.05 | 1,028,381 | -0.10(-0.76%) |
Apr 06, 2016 | 13.04 | 13.22 | 12.90 | 13.15 | 1,257,742 | +0.13(+1.00%) |
Apr 05, 2016 | 13.28 | 13.33 | 13.00 | 13.02 | 1,668,351 | -0.33(-2.47%) |
Apr 04, 2016 | 13.41 | 13.48 | 13.27 | 13.35 | 1,817,553 | -0.04(-0.30%) |
Apr 01, 2016 | 13.10 | 13.41 | 12.80 | 13.39 | 2,130,382 | +0.22(+1.67%) |
Mar 31, 2016 | 12.90 | 13.20 | 12.89 | 13.17 | 3,055,187 | +0.28(+2.17%) |
Mar 30, 2016 | 12.80 | 12.97 | 12.71 | 12.89 | 2,253,359 | +0.13(+1.02%) |
Mar 29, 2016 | 12.28 | 12.90 | 12.23 | 12.76 | 1,351,683 | +0.38(+3.07%) |
Mar 28, 2016 | 12.49 | 12.56 | 12.22 | 12.38 | 885,099 | -0.07(-0.56%) |
Mar 24, 2016 | 12.12 | 12.45 | 12.45 | 12.45 | 1,111,700 | +0.19(+1.55%) |
Mar 23, 2016 | 12.37 | 12.40 | 12.21 | 12.26 | 914,728 | -0.17(-1.37%) |
Mar 22, 2016 | 12.51 | 12.59 | 12.42 | 12.43 | 764,597 | -0.13(-1.04%) |
Mar 21, 2016 | 12.50 | 12.63 | 12.38 | 12.56 | 1,222,859 | +0.02(+0.16%) |
Mar 18, 2016 | 12.48 | 12.59 | 12.43 | 12.54 | 2,362,289 | +0.15(+1.21%) |
Mar 17, 2016 | 12.11 | 12.46 | 12.04 | 12.39 | 1,446,310 | +0.33(+2.74%) |
Mar 16, 2016 | 11.76 | 12.09 | 11.76 | 12.06 | 1,159,299 | +0.25(+2.12%) |
Mar 15, 2016 | 12.01 | 12.24 | 11.78 | 11.81 | 1,055,737 | -0.23(-1.91%) |
Mar 14, 2016 | 12.25 | 12.34 | 12.03 | 12.04 | 1,332,614 | -0.26(-2.11%) |
Mar 11, 2016 | 12.08 | 12.47 | 12.06 | 12.30 | 1,532,424 | +0.34(+2.84%) |
Mar 10, 2016 | 12.05 | 12.10 | 11.66 | 11.96 | 1,283,017 | -0.03(-0.25%) |
Mar 09, 2016 | 11.77 | 12.03 | 11.61 | 11.99 | 1,455,940 | +0.34(+2.92%) |
Mar 08, 2016 | 12.08 | 12.12 | 11.57 | 11.65 | 2,844,912 | -0.46(-3.80%) |
Mar 07, 2016 | 11.92 | 12.12 | 11.84 | 12.11 | 2,612,133 | +0.14(+1.17%) |
Mar 04, 2016 | 11.62 | 11.89 | 11.58 | 11.97 | 4,248,701 | +0.41(+3.55%) |
Mar 03, 2016 | 11.51 | 11.63 | 11.15 | 11.56 | 3,461,251 | +0.05(+0.43%) |
Mar 02, 2016 | 10.78 | 11.95 | 10.06 | 11.51 | 9,916,227 | +2.37(+25.93%) |
Mar 01, 2016 | 9.060 | 9.240 | 8.680 | 9.140 | 2,480,946 | +0.13(+1.44%) |
Feb 29, 2016 | 8.790 | 9.080 | 8.700 | 9.010 | 1,996,001 | +0.26(+2.97%) |
Feb 26, 2016 | 8.560 | 8.770 | 8.450 | 8.750 | 1,126,494 | +0.24(+2.82%) |
Feb 25, 2016 | 8.610 | 8.830 | 8.340 | 8.510 | 1,010,789 | -0.09(-1.05%) |
Feb 24, 2016 | 8.420 | 8.630 | 8.150 | 8.600 | 1,066,526 | +0.09(+1.06%) |
Feb 23, 2016 | 8.420 | 8.610 | 8.290 | 8.510 | 1,684,949 | +0.08(+0.95%) |
Feb 22, 2016 | 8.650 | 8.755 | 8.260 | 8.430 | 1,540,701 | -0.14(-1.63%) |
Feb 19, 2016 | 8.350 | 8.605 | 8.150 | 8.570 | 1,641,269 | +0.21(+2.51%) |
Feb 18, 2016 | 8.480 | 8.570 | 8.140 | 8.360 | 1,924,195 | -0.10(-1.18%) |
Feb 17, 2016 | 8.410 | 8.650 | 8.390 | 8.460 | 1,762,297 | +0.09(+1.08%) |
Feb 16, 2016 | 8.320 | 8.530 | 8.230 | 8.370 | 1,377,405 | +0.17(+2.07%) |
Feb 12, 2016 | 7.980 | 8.200 | 8.200 | 8.200 | 1,209,300 | +0.28(+3.54%) |
Feb 11, 2016 | 8.030 | 8.140 | 7.780 | 7.920 | 1,033,929 | -0.25(-3.06%) |
Feb 10, 2016 | 8.300 | 8.340 | 8.050 | 8.170 | 1,133,380 | -0.08(-0.97%) |
Feb 09, 2016 | 8.380 | 8.400 | 8.070 | 8.250 | 1,546,463 | -0.21(-2.48%) |
Feb 08, 2016 | 8.530 | 8.580 | 8.210 | 8.460 | 1,817,408 | -0.15(-1.74%) |
Feb 05, 2016 | 8.400 | 8.900 | 8.340 | 8.610 | 1,465,225 | +0.20(+2.38%) |
Feb 04, 2016 | 8.540 | 8.660 | 8.310 | 8.410 | 2,072,498 | -0.06(-0.71%) |
Feb 03, 2016 | 8.570 | 8.600 | 8.150 | 8.470 | 1,503,483 | -0.04(-0.47%) |
Feb 02, 2016 | 8.960 | 8.960 | 8.400 | 8.510 | 1,645,696 | -0.56(-6.17%) |
Feb 01, 2016 | 8.930 | 9.110 | 8.700 | 9.070 | 1,895,881 | +0.08(+0.89%) |
Jan 29, 2016 | 8.850 | 9.010 | 8.690 | 8.990 | 4,070,462 | +0.19(+2.16%) |
Jan 28, 2016 | 9.000 | 9.010 | 8.630 | 8.800 | 2,728,690 | -0.09(-1.01%) |
Jan 27, 2016 | 9.150 | 9.150 | 8.820 | 8.890 | 1,656,247 | -0.33(-3.58%) |
Jan 26, 2016 | 9.180 | 9.340 | 9.100 | 9.220 | 1,336,696 | +0.12(+1.32%) |
Jan 25, 2016 | 9.310 | 9.340 | 9.040 | 9.100 | 1,547,767 | -0.29(-3.09%) |
Jan 22, 2016 | 9.240 | 9.590 | 9.160 | 9.390 | 1,760,154 | +0.27(+2.96%) |
Jan 21, 2016 | 8.990 | 9.250 | 8.860 | 9.120 | 1,816,038 | +0.14(+1.56%) |
Jan 20, 2016 | 8.860 | 9.030 | 8.450 | 8.980 | 2,647,303 | -0.03(-0.33%) |
Jan 19, 2016 | 9.250 | 9.280 | 8.980 | 9.010 | 1,870,796 | -0.11(-1.21%) |
Jan 15, 2016 | 9.170 | 9.120 | 9.120 | 9.120 | 3,158,300 | -0.32(-3.39%) |
Jan 14, 2016 | 9.530 | 9.730 | 9.280 | 9.440 | 2,069,931 | -0.03(-0.32%) |
Jan 13, 2016 | 9.600 | 9.820 | 9.380 | 9.470 | 2,591,822 | -0.13(-1.35%) |
Jan 12, 2016 | 9.360 | 9.610 | 9.265 | 9.600 | 3,483,130 | +0.35(+3.78%) |
Jan 11, 2016 | 9.340 | 9.350 | 8.950 | 9.250 | 2,453,295 | -0.01(-0.11%) |
Jan 08, 2016 | 9.830 | 9.900 | 9.220 | 9.260 | 2,203,744 | -0.50(-5.12%) |
Jan 07, 2016 | 9.990 | 10.02 | 9.600 | 9.760 | 2,678,614 | -0.45(-4.41%) |
Jan 06, 2016 | 10.45 | 10.62 | 10.14 | 10.21 | 1,620,136 | -0.42(-3.95%) |
Jan 05, 2016 | 10.90 | 10.90 | 10.27 | 10.63 | 1,480,669 | -0.21(-1.94%) |
Jan 04, 2016 | 10.37 | 10.98 | 10.10 | 10.84 | 3,899,765 | +0.32(+3.04%) |
Dec 31, 2015 | 10.54 | 10.52 | 10.52 | 10.52 | 1,278,400 | -0.06(-0.57%) |
Dec 30, 2015 | 10.54 | 10.71 | 10.40 | 10.58 | 1,292,082 | -0.01(-0.09%) |
Dec 29, 2015 | 10.19 | 10.61 | 10.10 | 10.59 | 1,443,062 | +0.46(+4.54%) |
Dec 28, 2015 | 10.32 | 10.37 | 10.03 | 10.13 | 1,450,012 | -0.25(-2.41%) |
Dec 24, 2015 | 10.83 | 10.38 | 10.38 | 10.38 | 813,200 | -0.47(-4.33%) |
Dec 23, 2015 | 10.58 | 10.86 | 10.53 | 10.85 | 2,063,556 | +0.38(+3.63%) |
Dec 22, 2015 | 10.38 | 10.52 | 10.26 | 10.47 | 1,442,955 | +0.17(+1.65%) |
Dec 21, 2015 | 10.20 | 10.38 | 10.03 | 10.30 | 1,500,706 | +0.14(+1.38%) |
Dec 18, 2015 | 10.00 | 10.18 | 9.920 | 10.16 | 2,849,386 | +0.11(+1.09%) |
Dec 17, 2015 | 10.25 | 10.27 | 10.01 | 10.05 | 1,048,684 | -0.14(-1.37%) |
Dec 16, 2015 | 9.620 | 10.21 | 9.500 | 10.19 | 1,591,108 | +0.60(+6.26%) |
Dec 15, 2015 | 9.610 | 9.710 | 9.420 | 9.590 | 1,234,866 | +0.03(+0.31%) |
Dec 14, 2015 | 9.930 | 10.00 | 9.540 | 9.560 | 1,720,752 | -0.37(-3.73%) |
Dec 11, 2015 | 9.980 | 10.05 | 9.775 | 9.930 | 1,244,070 | -0.21(-2.07%) |
Dec 10, 2015 | 10.28 | 10.41 | 10.09 | 10.14 | 1,162,587 | -0.16(-1.55%) |
Dec 09, 2015 | 10.25 | 10.53 | 10.20 | 10.30 | 1,132,152 | +0.04(+0.39%) |
Dec 08, 2015 | 10.58 | 10.60 | 10.18 | 10.26 | 1,555,624 | -0.42(-3.93%) |
Dec 07, 2015 | 10.92 | 10.92 | 10.63 | 10.68 | 1,163,496 | -0.28(-2.55%) |
Dec 04, 2015 | 10.79 | 11.05 | 10.71 | 10.96 | 1,510,470 | +0.16(+1.48%) |
Dec 03, 2015 | 10.94 | 11.14 | 10.70 | 10.80 | 1,735,583 | -0.10(-0.92%) |
Dec 02, 2015 | 10.96 | 10.99 | 10.69 | 10.90 | 2,115,091 | -0.09(-0.82%) |
Dec 01, 2015 | 11.00 | 11.52 | 10.95 | 10.99 | 3,497,212 | +0.04(+0.37%) |
Nov 30, 2015 | 10.48 | 11.05 | 10.40 | 10.95 | 2,388,725 | +0.48(+4.58%) |
Nov 27, 2015 | 10.59 | 10.68 | 10.42 | 10.47 | 465,957 | -0.15(-1.41%) |
Nov 25, 2015 | 10.42 | 10.62 | 10.62 | 10.62 | 1,631,300 | +0.21(+2.02%) |
Nov 24, 2015 | 9.920 | 10.49 | 9.870 | 10.41 | 2,036,841 | +0.50(+5.05%) |
Nov 23, 2015 | 9.400 | 9.940 | 9.370 | 9.910 | 1,482,367 | +0.52(+5.54%) |
Nov 20, 2015 | 9.470 | 9.610 | 9.350 | 9.390 | 1,216,643 | -0.01(-0.11%) |
Nov 19, 2015 | 9.320 | 9.420 | 9.125 | 9.400 | 1,180,073 | +0.06(+0.64%) |
Nov 18, 2015 | 9.150 | 9.370 | 9.050 | 9.340 | 1,485,336 | +0.24(+2.64%) |
Nov 17, 2015 | 9.810 | 9.850 | 9.075 | 9.100 | 1,624,421 | -0.70(-7.14%) |
Nov 16, 2015 | 10.17 | 10.35 | 9.450 | 9.800 | 2,119,898 | -0.40(-3.92%) |
Nov 13, 2015 | 10.55 | 10.94 | 10.14 | 10.20 | 4,689,970 | +0.68(+7.14%) |
Nov 12, 2015 | 9.890 | 9.990 | 9.480 | 9.520 | 1,873,762 | -0.48(-4.80%) |
Nov 11, 2015 | 10.07 | 10.23 | 9.930 | 10.00 | 1,783,665 | -0.09(-0.89%) |
Nov 10, 2015 | 10.15 | 10.28 | 10.03 | 10.09 | 1,390,062 | -0.08(-0.79%) |
Nov 09, 2015 | 10.42 | 10.51 | 10.07 | 10.17 | 1,074,075 | -0.23(-2.21%) |
Nov 06, 2015 | 10.46 | 10.50 | 10.09 | 10.40 | 1,302,555 | -0.10(-0.95%) |
Nov 05, 2015 | 10.47 | 10.55 | 10.29 | 10.50 | 980,973 | +0.03(+0.29%) |
Nov 04, 2015 | 10.63 | 10.80 | 10.27 | 10.47 | 1,170,207 | -0.11(-1.04%) |
Nov 03, 2015 | 10.43 | 10.70 | 10.30 | 10.58 | 1,122,118 | +0.15(+1.44%) |
Nov 02, 2015 | 10.13 | 10.53 | 10.05 | 10.43 | 912,596 | +0.31(+3.06%) |
Oct 30, 2015 | 10.15 | 10.24 | 10.02 | 10.12 | 691,815 | -0.04(-0.39%) |
Oct 29, 2015 | 10.28 | 10.37 | 10.08 | 10.16 | 932,030 | -0.10(-0.97%) |
Oct 28, 2015 | 10.13 | 10.61 | 10.07 | 10.26 | 1,561,820 | +0.08(+0.79%) |
Oct 27, 2015 | 10.33 | 10.39 | 10.15 | 10.18 | 1,291,107 | -0.21(-2.02%) |
Oct 26, 2015 | 10.42 | 10.46 | 10.20 | 10.39 | 1,464,005 | -0.06(-0.57%) |
Oct 23, 2015 | 10.49 | 10.49 | 10.26 | 10.45 | 741,289 | +0.00(+0.00%) |
Oct 22, 2015 | 10.32 | 10.60 | 10.31 | 10.45 | 776,017 | +0.16(+1.55%) |
Oct 21, 2015 | 10.48 | 10.51 | 10.28 | 10.29 | 824,137 | -0.18(-1.72%) |
Oct 20, 2015 | 10.21 | 10.51 | 10.18 | 10.47 | 1,201,173 | +0.25(+2.45%) |
Oct 19, 2015 | 10.54 | 10.54 | 10.16 | 10.22 | 1,337,094 | -0.39(-3.68%) |
Oct 16, 2015 | 10.59 | 10.66 | 10.36 | 10.61 | 1,084,883 | +0.03(+0.28%) |
Oct 15, 2015 | 10.79 | 10.79 | 10.43 | 10.58 | 1,226,687 | -0.21(-1.95%) |
Oct 14, 2015 | 10.89 | 10.98 | 10.76 | 10.79 | 1,230,258 | -0.14(-1.28%) |
Oct 13, 2015 | 11.16 | 11.23 | 10.92 | 10.93 | 1,196,111 | -0.29(-2.58%) |
Oct 12, 2015 | 11.49 | 11.60 | 11.15 | 11.22 | 844,966 | -0.23(-2.01%) |
Oct 09, 2015 | 11.81 | 11.81 | 11.42 | 11.45 | 1,335,456 | -0.30(-2.55%) |
Oct 08, 2015 | 11.31 | 11.80 | 11.27 | 11.75 | 1,326,128 | +0.40(+3.52%) |
Oct 07, 2015 | 11.42 | 11.57 | 11.26 | 11.35 | 2,078,708 | -0.01(-0.09%) |
Oct 06, 2015 | 11.68 | 11.71 | 11.35 | 11.36 | 1,343,702 | -0.33(-2.82%) |
Oct 05, 2015 | 11.19 | 11.69 | 11.19 | 11.69 | 1,066,423 | +0.57(+5.13%) |
Oct 02, 2015 | 10.82 | 11.15 | 10.74 | 11.12 | 1,799,393 | +0.20(+1.83%) |
Oct 01, 2015 | 11.25 | 11.32 | 10.86 | 10.92 | 1,354,352 | -0.32(-2.85%) |
Sep 30, 2015 | 11.31 | 11.40 | 11.07 | 11.24 | 1,986,415 | +0.03(+0.27%) |
Sep 29, 2015 | 11.70 | 11.70 | 11.16 | 11.21 | 1,211,124 | -0.44(-3.78%) |
Sep 28, 2015 | 11.91 | 11.95 | 11.64 | 11.65 | 2,362,458 | -0.37(-3.08%) |
Sep 25, 2015 | 11.86 | 12.07 | 11.77 | 12.02 | 2,889,248 | +0.29(+2.47%) |
Sep 24, 2015 | 11.46 | 11.78 | 11.38 | 11.73 | 1,550,461 | +0.18(+1.56%) |
Sep 23, 2015 | 11.50 | 11.57 | 11.38 | 11.55 | 1,543,916 | +0.07(+0.61%) |
Sep 22, 2015 | 11.48 | 11.51 | 11.37 | 11.48 | 1,360,965 | -0.12(-1.03%) |
Sep 21, 2015 | 11.55 | 11.73 | 11.40 | 11.60 | 1,341,822 | +0.11(+0.96%) |
Sep 18, 2015 | 11.71 | 11.76 | 11.45 | 11.49 | 1,846,860 | -0.39(-3.28%) |
Sep 17, 2015 | 12.09 | 12.09 | 11.85 | 11.88 | 1,087,180 | -0.23(-1.90%) |
Sep 16, 2015 | 11.98 | 12.18 | 11.92 | 12.11 | 1,110,988 | +0.19(+1.59%) |
Sep 15, 2015 | 11.76 | 11.93 | 11.67 | 11.92 | 1,965,881 | +0.15(+1.27%) |
Sep 14, 2015 | 12.13 | 12.13 | 11.72 | 11.77 | 1,364,227 | -0.38(-3.13%) |
Sep 11, 2015 | 12.24 | 12.34 | 12.08 | 12.15 | 952,716 | -0.17(-1.38%) |
Sep 10, 2015 | 12.34 | 12.35 | 12.09 | 12.32 | 1,411,998 | -0.03(-0.24%) |
Sep 09, 2015 | 12.44 | 12.47 | 12.29 | 12.35 | 1,362,982 | -0.02(-0.16%) |
Sep 08, 2015 | 12.49 | 12.49 | 12.25 | 12.37 | 800,651 | +0.03(+0.24%) |
Sep 04, 2015 | 12.47 | 12.34 | 12.34 | 12.34 | 646,000 | -0.29(-2.30%) |
Sep 03, 2015 | 12.59 | 12.78 | 12.49 | 12.63 | 1,638,061 | +0.08(+0.64%) |
Sep 02, 2015 | 12.54 | 12.55 | 12.24 | 12.55 | 1,504,742 | +0.13(+1.05%) |
Sep 01, 2015 | 12.61 | 12.82 | 12.36 | 12.42 | 1,298,963 | -0.42(-3.27%) |
Aug 31, 2015 | 12.69 | 12.91 | 12.58 | 12.84 | 3,448,224 | +0.09(+0.71%) |
Aug 28, 2015 | 12.67 | 12.97 | 12.64 | 12.75 | 1,318,670 | +0.07(+0.55%) |
Aug 27, 2015 | 12.52 | 12.83 | 12.40 | 12.68 | 1,447,892 | +0.32(+2.59%) |
Aug 26, 2015 | 12.33 | 12.48 | 11.94 | 12.36 | 2,338,360 | +0.27(+2.23%) |
Aug 25, 2015 | 12.75 | 12.75 | 12.09 | 12.09 | 1,480,323 | -0.35(-2.81%) |
Aug 24, 2015 | 12.33 | 12.99 | 12.29 | 12.44 | 2,320,586 | -0.52(-4.01%) |
Aug 21, 2015 | 12.75 | 13.05 | 12.71 | 12.96 | 2,142,290 | -0.16(-1.22%) |
Aug 20, 2015 | 13.24 | 13.38 | 13.06 | 13.12 | 1,656,882 | -0.18(-1.35%) |
Aug 19, 2015 | 13.64 | 13.65 | 13.25 | 13.30 | 1,171,815 | -0.38(-2.78%) |
Aug 18, 2015 | 13.86 | 13.90 | 13.65 | 13.68 | 1,655,979 | -0.21(-1.51%) |
Aug 17, 2015 | 13.80 | 14.14 | 13.37 | 13.89 | 4,123,186 | +0.03(+0.22%) |
Aug 14, 2015 | 13.46 | 14.82 | 13.40 | 13.86 | 13,696,962 | +1.69(+13.89%) |
Aug 13, 2015 | 12.22 | 12.35 | 12.07 | 12.17 | 1,547,568 | -0.08(-0.65%) |
Aug 12, 2015 | 12.34 | 12.39 | 12.00 | 12.25 | 2,078,779 | -0.12(-0.97%) |
Aug 11, 2015 | 12.45 | 12.57 | 12.27 | 12.37 | 1,808,231 | -0.21(-1.67%) |
Aug 10, 2015 | 12.41 | 12.64 | 12.32 | 12.58 | 1,347,279 | +0.24(+1.94%) |
Aug 07, 2015 | 12.50 | 12.52 | 12.27 | 12.34 | 1,784,014 | -0.24(-1.91%) |
Aug 06, 2015 | 12.61 | 12.62 | 12.36 | 12.58 | 1,717,659 | +0.03(+0.24%) |
Aug 05, 2015 | 12.69 | 12.79 | 12.54 | 12.55 | 1,613,007 | -0.08(-0.63%) |
Aug 04, 2015 | 12.66 | 12.73 | 12.57 | 12.63 | 1,334,286 | -0.04(-0.32%) |
Aug 03, 2015 | 12.81 | 12.87 | 12.58 | 12.67 | 1,382,450 | -0.18(-1.40%) |
Jul 31, 2015 | 12.92 | 13.09 | 12.81 | 12.85 | 1,232,940 | -0.01(-0.08%) |
Jul 30, 2015 | 12.87 | 12.92 | 12.62 | 12.86 | 2,879,330 | -0.07(-0.54%) |
Jul 29, 2015 | 12.85 | 13.02 | 12.79 | 12.93 | 1,438,231 | +0.04(+0.31%) |
Jul 28, 2015 | 12.88 | 12.89 | 12.65 | 12.89 | 1,863,622 | +0.07(+0.55%) |
Jul 27, 2015 | 12.89 | 12.94 | 12.73 | 12.82 | 1,676,081 | -0.13(-1.00%) |
Jul 24, 2015 | 13.10 | 13.17 | 12.85 | 12.95 | 1,767,277 | -0.18(-1.37%) |
Jul 23, 2015 | 13.30 | 13.30 | 13.03 | 13.13 | 1,717,189 | -0.15(-1.13%) |
Jul 22, 2015 | 13.22 | 13.36 | 13.20 | 13.28 | 1,309,317 | -0.13(-0.97%) |
Jul 21, 2015 | 13.56 | 13.64 | 13.39 | 13.41 | 1,048,487 | -0.14(-1.03%) |
Jul 20, 2015 | 13.54 | 13.59 | 13.38 | 13.55 | 2,271,896 | -0.01(-0.07%) |
Jul 17, 2015 | 13.68 | 13.71 | 13.51 | 13.56 | 1,268,104 | -0.11(-0.80%) |
Jul 16, 2015 | 13.88 | 13.93 | 13.58 | 13.67 | 1,356,756 | -0.08(-0.58%) |
Jul 15, 2015 | 14.21 | 14.21 | 13.71 | 13.75 | 1,722,624 | -0.47(-3.31%) |
Jul 14, 2015 | 14.30 | 14.47 | 14.02 | 14.22 | 3,265,575 | +0.20(+1.43%) |
Jul 13, 2015 | 13.97 | 14.04 | 13.85 | 14.02 | 2,451,546 | +0.10(+0.72%) |
Jul 10, 2015 | 13.95 | 14.13 | 13.85 | 13.92 | 1,655,289 | +0.06(+0.43%) |
Jul 09, 2015 | 13.98 | 14.07 | 13.83 | 13.86 | 1,978,773 | +0.03(+0.22%) |
Jul 08, 2015 | 14.13 | 14.18 | 13.65 | 13.83 | 2,635,450 | -0.38(-2.67%) |
Jul 07, 2015 | 14.20 | 14.27 | 13.93 | 14.21 | 2,634,690 | +0.00(+0.00%) |
Jul 06, 2015 | 14.42 | 14.46 | 14.14 | 14.21 | 1,407,058 | -0.30(-2.07%) |
Jul 02, 2015 | 14.57 | 14.51 | 14.51 | 14.51 | 1,973,700 | -0.03(-0.21%) |
Jul 01, 2015 | 14.69 | 14.81 | 14.38 | 14.54 | 2,398,939 | -0.12(-0.82%) |
Jun 30, 2015 | 14.61 | 14.73 | 14.49 | 14.66 | 1,963,109 | +0.12(+0.83%) |
Jun 29, 2015 | 14.84 | 14.96 | 14.53 | 14.54 | 1,810,960 | -0.39(-2.61%) |
Jun 26, 2015 | 15.05 | 15.11 | 14.82 | 14.93 | 3,922,224 | -0.11(-0.73%) |
Jun 25, 2015 | 15.30 | 15.30 | 14.99 | 15.04 | 1,721,012 | -0.22(-1.44%) |
Jun 24, 2015 | 15.36 | 15.44 | 15.26 | 15.26 | 1,385,104 | -0.09(-0.59%) |
Jun 23, 2015 | 15.33 | 15.41 | 15.23 | 15.35 | 4,280,832 | -0.02(-0.13%) |
Jun 22, 2015 | 15.56 | 15.56 | 15.36 | 15.37 | 1,645,266 | -0.13(-0.84%) |
Jun 19, 2015 | 15.53 | 15.56 | 15.43 | 15.50 | 1,444,551 | +0.01(+0.06%) |
Jun 18, 2015 | 15.51 | 15.59 | 15.44 | 15.49 | 1,888,265 | +0.02(+0.13%) |
Jun 17, 2015 | 15.56 | 15.60 | 15.44 | 15.47 | 1,692,077 | -0.02(-0.13%) |
Jun 16, 2015 | 15.51 | 15.61 | 15.38 | 15.49 | 1,555,781 | -0.01(-0.06%) |
Jun 15, 2015 | 15.63 | 15.69 | 15.50 | 15.50 | 1,121,226 | -0.20(-1.27%) |
Jun 12, 2015 | 15.57 | 15.74 | 15.56 | 15.70 | 1,744,836 | +0.09(+0.58%) |
Jun 11, 2015 | 15.65 | 15.72 | 15.56 | 15.61 | 1,290,875 | -0.05(-0.32%) |
Jun 10, 2015 | 15.59 | 15.72 | 15.57 | 15.66 | 1,455,016 | +0.12(+0.77%) |
Jun 09, 2015 | 15.53 | 15.66 | 15.41 | 15.54 | 1,288,579 | +0.06(+0.39%) |
Jun 08, 2015 | 15.51 | 15.58 | 15.44 | 15.48 | 2,085,507 | +0.00(+0.00%) |
Jun 05, 2015 | 15.63 | 15.68 | 15.36 | 15.48 | 1,598,687 | -0.21(-1.34%) |
Jun 04, 2015 | 15.88 | 15.90 | 15.68 | 15.69 | 1,637,616 | -0.30(-1.88%) |
Jun 03, 2015 | 15.96 | 16.22 | 15.81 | 15.99 | 3,103,481 | +0.04(+0.25%) |
Jun 02, 2015 | 15.54 | 15.98 | 15.52 | 15.95 | 2,282,768 | +0.37(+2.37%) |
Jun 01, 2015 | 15.75 | 15.85 | 15.45 | 15.58 | 1,789,874 | -0.12(-0.76%) |
May 29, 2015 | 15.28 | 15.92 | 15.26 | 15.70 | 3,594,999 | +0.38(+2.48%) |
May 28, 2015 | 15.45 | 15.51 | 15.23 | 15.32 | 1,504,242 | -0.12(-0.78%) |
May 27, 2015 | 15.29 | 15.50 | 15.09 | 15.44 | 2,451,844 | +0.12(+0.78%) |
May 26, 2015 | 15.52 | 15.52 | 15.22 | 15.32 | 1,686,353 | -0.24(-1.54%) |
May 22, 2015 | 15.53 | 15.56 | 15.56 | 15.56 | 867,000 | -0.02(-0.13%) |
May 21, 2015 | 15.83 | 15.83 | 15.45 | 15.58 | 1,561,247 | +0.12(+0.78%) |
May 20, 2015 | 15.28 | 15.64 | 15.23 | 15.46 | 1,773,334 | +0.19(+1.24%) |
May 19, 2015 | 15.40 | 15.46 | 14.98 | 15.27 | 2,640,371 | -0.22(-1.42%) |
May 18, 2015 | 15.61 | 15.61 | 15.28 | 15.49 | 2,116,204 | -0.15(-0.96%) |
May 15, 2015 | 14.53 | 15.94 | 14.45 | 15.64 | 7,504,046 | +1.55(+11.00%) |
May 14, 2015 | 14.00 | 14.22 | 13.98 | 14.09 | 1,521,881 | +0.14(+1.00%) |
May 13, 2015 | 13.73 | 13.98 | 13.67 | 13.95 | 1,752,253 | +0.23(+1.68%) |
May 12, 2015 | 14.17 | 14.18 | 13.70 | 13.72 | 2,620,788 | -0.56(-3.92%) |
May 11, 2015 | 14.07 | 14.34 | 14.05 | 14.28 | 1,595,716 | +0.19(+1.35%) |
May 08, 2015 | 14.04 | 14.26 | 14.00 | 14.09 | 1,877,022 | +0.18(+1.29%) |
May 07, 2015 | 13.85 | 13.94 | 13.73 | 13.91 | 1,886,881 | +0.01(+0.07%) |
May 06, 2015 | 13.90 | 13.90 | 13.68 | 13.90 | 1,120,724 | +0.03(+0.22%) |
May 05, 2015 | 14.01 | 14.11 | 13.75 | 13.87 | 1,316,109 | -0.11(-0.79%) |
May 04, 2015 | 13.71 | 14.10 | 13.69 | 13.98 | 2,443,840 | +0.28(+2.04%) |