Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.16 | 12.17 | 11.86 | 11.95 | 1,538,188 | -0.43(-3.50%) |
Apr 28, 2016 | 11.92 | 12.65 | 11.87 | 12.38 | 1,727,140 | +0.46(+3.82%) |
Apr 27, 2016 | 12.08 | 12.08 | 11.59 | 11.92 | 3,392,580 | -0.34(-2.76%) |
Apr 26, 2016 | 12.24 | 12.39 | 12.20 | 12.26 | 1,068,168 | +0.10(+0.78%) |
Apr 25, 2016 | 12.25 | 12.29 | 12.03 | 12.17 | 793,108 | -0.15(-1.25%) |
Apr 22, 2016 | 12.12 | 12.40 | 12.10 | 12.32 | 954,433 | +0.21(+1.70%) |
Apr 21, 2016 | 12.23 | 12.34 | 12.06 | 12.12 | 780,301 | -0.10(-0.84%) |
Apr 20, 2016 | 12.26 | 12.31 | 12.19 | 12.22 | 895,598 | -0.05(-0.42%) |
Apr 19, 2016 | 12.29 | 12.34 | 12.21 | 12.27 | 881,642 | +0.01(+0.06%) |
Apr 18, 2016 | 12.18 | 12.31 | 12.06 | 12.26 | 962,944 | -0.01(-0.12%) |
Apr 15, 2016 | 12.22 | 12.35 | 12.20 | 12.28 | 1,025,946 | +0.06(+0.48%) |
Apr 14, 2016 | 12.28 | 12.37 | 12.19 | 12.22 | 882,149 | -0.04(-0.36%) |
Apr 13, 2016 | 12.25 | 12.31 | 12.13 | 12.26 | 978,438 | +0.04(+0.36%) |
Apr 12, 2016 | 12.16 | 12.25 | 12.01 | 12.22 | 939,942 | +0.06(+0.48%) |
Apr 11, 2016 | 12.12 | 12.34 | 12.11 | 12.16 | 827,587 | +0.17(+1.41%) |
Apr 08, 2016 | 12.01 | 12.17 | 11.92 | 11.99 | 673,713 | +0.06(+0.49%) |
Apr 07, 2016 | 11.92 | 12.00 | 11.77 | 11.93 | 1,070,752 | -0.04(-0.31%) |
Apr 06, 2016 | 11.92 | 12.09 | 11.88 | 11.97 | 1,056,015 | +0.01(+0.06%) |
Apr 05, 2016 | 12.20 | 12.20 | 11.88 | 11.96 | 1,654,678 | -0.25(-2.05%) |
Apr 04, 2016 | 12.34 | 12.49 | 12.19 | 12.21 | 1,169,717 | -0.16(-1.31%) |
Apr 01, 2016 | 12.27 | 12.42 | 12.16 | 12.37 | 1,467,404 | -0.01(-0.12%) |
Mar 31, 2016 | 12.25 | 12.41 | 12.22 | 12.39 | 1,158,846 | +0.15(+1.20%) |
Mar 30, 2016 | 12.34 | 12.41 | 12.19 | 12.24 | 1,083,281 | -0.08(-0.66%) |
Mar 29, 2016 | 12.20 | 12.36 | 12.12 | 12.32 | 1,429,326 | +0.09(+0.72%) |
Mar 28, 2016 | 12.06 | 12.32 | 12.01 | 12.23 | 930,716 | +0.20(+1.65%) |
Mar 24, 2016 | 11.93 | 12.03 | 12.03 | 12.03 | 1,635,226 | +0.09(+0.74%) |
Mar 23, 2016 | 12.27 | 12.32 | 11.95 | 11.95 | 1,425,071 | -0.37(-3.00%) |
Mar 22, 2016 | 12.53 | 12.53 | 12.27 | 12.32 | 1,662,883 | -0.07(-0.53%) |
Mar 21, 2016 | 12.39 | 12.52 | 12.27 | 12.38 | 1,728,478 | -0.05(-0.41%) |
Mar 18, 2016 | 12.73 | 12.84 | 12.37 | 12.43 | 2,359,781 | -0.15(-1.21%) |
Mar 17, 2016 | 12.39 | 12.73 | 12.33 | 12.58 | 2,069,280 | +0.20(+1.64%) |
Mar 16, 2016 | 12.00 | 12.39 | 11.90 | 12.38 | 2,102,683 | +0.37(+3.07%) |
Mar 15, 2016 | 11.87 | 12.02 | 11.70 | 12.01 | 1,409,292 | +0.06(+0.48%) |
Mar 14, 2016 | 11.92 | 12.04 | 11.74 | 11.95 | 1,485,623 | -0.07(-0.54%) |
Mar 11, 2016 | 11.74 | 12.04 | 11.67 | 12.02 | 1,878,495 | +0.39(+3.36%) |
Mar 10, 2016 | 11.55 | 11.67 | 11.40 | 11.63 | 1,701,449 | +0.07(+0.63%) |
Mar 09, 2016 | 11.20 | 11.56 | 11.19 | 11.56 | 2,618,406 | +0.42(+3.77%) |
Mar 08, 2016 | 11.55 | 11.57 | 11.09 | 11.14 | 2,016,110 | -0.44(-3.81%) |
Mar 07, 2016 | 11.08 | 11.69 | 11.08 | 11.58 | 2,339,083 | +0.50(+4.51%) |
Mar 04, 2016 | 10.93 | 11.30 | 10.92 | 11.08 | 1,818,918 | +0.14(+1.32%) |
Mar 03, 2016 | 10.64 | 10.95 | 10.62 | 10.93 | 1,974,575 | +0.29(+2.72%) |
Mar 02, 2016 | 10.20 | 10.67 | 10.13 | 10.64 | 1,650,088 | +0.41(+3.96%) |
Mar 01, 2016 | 10.16 | 10.35 | 10.07 | 10.24 | 1,997,793 | +0.16(+1.58%) |
Feb 29, 2016 | 10.06 | 10.17 | 9.935 | 10.08 | 1,626,957 | +0.01(+0.07%) |
Feb 26, 2016 | 10.11 | 10.31 | 9.964 | 10.07 | 1,632,897 | +0.04(+0.43%) |
Feb 25, 2016 | 9.920 | 10.09 | 9.551 | 10.03 | 2,591,819 | +0.16(+1.61%) |
Feb 24, 2016 | 9.573 | 9.906 | 9.276 | 9.870 | 3,026,722 | +0.25(+2.56%) |
Feb 23, 2016 | 9.754 | 10.01 | 9.595 | 9.624 | 2,417,724 | -0.04(-0.45%) |
Feb 22, 2016 | 9.616 | 9.891 | 9.587 | 9.667 | 2,409,449 | +0.19(+1.98%) |
Feb 19, 2016 | 9.392 | 9.609 | 9.247 | 9.479 | 2,571,163 | +0.07(+0.77%) |
Feb 18, 2016 | 9.435 | 9.501 | 9.139 | 9.406 | 4,259,012 | +0.27(+3.01%) |
Feb 17, 2016 | 9.848 | 10.08 | 9.081 | 9.132 | 3,707,838 | -0.54(-5.61%) |
Feb 16, 2016 | 9.363 | 9.725 | 9.320 | 9.674 | 1,687,591 | +0.42(+4.53%) |
Feb 12, 2016 | 9.247 | 9.255 | 9.255 | 9.255 | 1,919,913 | +0.12(+1.35%) |
Feb 11, 2016 | 9.262 | 9.334 | 9.052 | 9.132 | 1,111,876 | -0.26(-2.77%) |
Feb 10, 2016 | 9.464 | 9.558 | 9.341 | 9.392 | 1,278,615 | -0.03(-0.31%) |
Feb 09, 2016 | 9.638 | 9.714 | 9.226 | 9.421 | 1,693,701 | -0.34(-3.48%) |
Feb 08, 2016 | 10.04 | 10.07 | 9.631 | 9.761 | 1,177,385 | -0.35(-3.44%) |
Feb 05, 2016 | 10.21 | 10.24 | 10.000 | 10.11 | 937,884 | -0.12(-1.13%) |
Feb 04, 2016 | 10.01 | 10.37 | 9.956 | 10.22 | 892,061 | +0.14(+1.44%) |
Feb 03, 2016 | 10.03 | 10.13 | 9.848 | 10.08 | 872,958 | +0.12(+1.16%) |
Feb 02, 2016 | 9.993 | 10.01 | 9.782 | 9.964 | 1,505,712 | -0.12(-1.22%) |
Feb 01, 2016 | 10.11 | 10.19 | 10.04 | 10.09 | 924,976 | -0.14(-1.41%) |
Jan 29, 2016 | 10.01 | 10.36 | 10.01 | 10.23 | 1,922,765 | +0.24(+2.39%) |
Jan 28, 2016 | 10.000 | 10.12 | 9.913 | 9.993 | 875,735 | +0.11(+1.10%) |
Jan 27, 2016 | 9.877 | 10.10 | 9.797 | 9.884 | 1,082,839 | -0.03(-0.29%) |
Jan 26, 2016 | 9.681 | 10.000 | 9.638 | 9.913 | 1,274,882 | +0.23(+2.39%) |
Jan 25, 2016 | 10.08 | 10.12 | 9.638 | 9.681 | 1,472,328 | -0.37(-3.67%) |
Jan 22, 2016 | 9.812 | 10.10 | 9.768 | 10.05 | 3,458,935 | +0.41(+4.28%) |
Jan 21, 2016 | 9.667 | 9.819 | 9.399 | 9.638 | 2,462,326 | -0.04(-0.45%) |
Jan 20, 2016 | 9.804 | 9.899 | 9.030 | 9.681 | 2,848,106 | -0.30(-2.97%) |
Jan 19, 2016 | 10.25 | 10.30 | 9.913 | 9.978 | 1,831,427 | -0.17(-1.64%) |
Jan 15, 2016 | 10.14 | 10.14 | 10.14 | 10.14 | 1,777,011 | -0.22(-2.10%) |
Jan 14, 2016 | 10.30 | 10.42 | 10.03 | 10.36 | 2,087,293 | +0.12(+1.13%) |
Jan 13, 2016 | 10.85 | 10.96 | 10.18 | 10.25 | 1,998,650 | -0.58(-5.35%) |
Jan 12, 2016 | 11.08 | 11.14 | 10.66 | 10.82 | 1,389,600 | -0.19(-1.71%) |
Jan 11, 2016 | 10.99 | 11.16 | 10.98 | 11.01 | 2,104,170 | +0.05(+0.46%) |
Jan 08, 2016 | 11.08 | 11.15 | 10.93 | 10.96 | 1,618,509 | -0.09(-0.79%) |
Jan 07, 2016 | 11.09 | 11.22 | 10.95 | 11.05 | 1,736,176 | -0.22(-1.93%) |
Jan 06, 2016 | 11.29 | 11.34 | 11.18 | 11.27 | 1,169,527 | -0.17(-1.46%) |
Jan 05, 2016 | 11.43 | 11.48 | 11.21 | 11.43 | 1,149,472 | +0.01(+0.06%) |
Jan 04, 2016 | 11.09 | 11.43 | 11.04 | 11.43 | 1,675,605 | +0.22(+1.94%) |
Dec 31, 2015 | 11.22 | 11.21 | 11.21 | 11.21 | 1,241,337 | -0.01(-0.06%) |
Dec 30, 2015 | 11.23 | 11.37 | 11.20 | 11.22 | 1,481,228 | -0.08(-0.70%) |
Dec 29, 2015 | 11.39 | 11.54 | 11.24 | 11.29 | 2,287,462 | -0.07(-0.64%) |
Dec 28, 2015 | 11.45 | 11.52 | 11.26 | 11.37 | 2,508,014 | -0.11(-0.95%) |
Dec 24, 2015 | 11.58 | 11.48 | 11.48 | 11.48 | 1,176,816 | -0.10(-0.86%) |
Dec 23, 2015 | 11.60 | 11.70 | 11.53 | 11.58 | 1,798,027 | -0.01(-0.06%) |
Dec 22, 2015 | 11.64 | 11.74 | 11.44 | 11.58 | 1,467,663 | -0.06(-0.55%) |
Dec 21, 2015 | 11.45 | 11.65 | 11.35 | 11.65 | 3,782,196 | +0.21(+1.87%) |
Dec 18, 2015 | 11.20 | 11.44 | 11.14 | 11.43 | 4,351,252 | +0.19(+1.65%) |
Dec 17, 2015 | 11.32 | 11.36 | 11.15 | 11.25 | 3,836,720 | -0.04(-0.38%) |
Dec 16, 2015 | 10.67 | 11.30 | 10.67 | 11.29 | 4,245,200 | +0.68(+6.38%) |
Dec 15, 2015 | 9.909 | 10.64 | 9.909 | 10.61 | 3,593,811 | +0.79(+8.05%) |
Dec 14, 2015 | 10.27 | 10.43 | 9.748 | 9.823 | 4,198,549 | -0.33(-3.23%) |
Dec 11, 2015 | 10.66 | 10.75 | 10.09 | 10.15 | 2,940,009 | -0.65(-6.00%) |
Dec 10, 2015 | 10.88 | 11.10 | 10.78 | 10.80 | 1,343,429 | +0.05(+0.46%) |
Dec 09, 2015 | 10.63 | 10.85 | 10.62 | 10.75 | 1,368,516 | +0.05(+0.47%) |
Dec 08, 2015 | 10.67 | 10.73 | 10.46 | 10.70 | 2,484,131 | -0.03(-0.27%) |
Dec 07, 2015 | 11.28 | 11.29 | 10.63 | 10.73 | 2,577,108 | -0.75(-6.52%) |
Dec 04, 2015 | 11.57 | 11.69 | 11.40 | 11.48 | 1,158,816 | -0.14(-1.17%) |
Dec 03, 2015 | 11.78 | 11.96 | 11.55 | 11.61 | 1,400,481 | +0.08(+0.68%) |
Dec 02, 2015 | 11.68 | 11.68 | 11.50 | 11.53 | 2,290,772 | -0.15(-1.28%) |
Dec 01, 2015 | 11.53 | 11.68 | 11.50 | 11.68 | 1,303,048 | +0.18(+1.55%) |
Nov 30, 2015 | 11.43 | 11.52 | 11.40 | 11.50 | 1,179,639 | +0.05(+0.44%) |
Nov 27, 2015 | 11.47 | 11.54 | 11.37 | 11.45 | 547,811 | -0.01(-0.06%) |
Nov 25, 2015 | 11.33 | 11.46 | 11.46 | 11.46 | 1,114,065 | +0.15(+1.32%) |
Nov 24, 2015 | 11.20 | 11.34 | 11.13 | 11.31 | 1,062,864 | +0.09(+0.83%) |
Nov 23, 2015 | 11.21 | 11.32 | 11.18 | 11.22 | 1,286,802 | +0.00(+0.00%) |
Nov 20, 2015 | 11.30 | 11.34 | 11.19 | 11.22 | 1,586,854 | +0.00(+0.00%) |
Nov 19, 2015 | 11.09 | 11.29 | 11.02 | 11.22 | 1,769,635 | +0.17(+1.55%) |
Nov 18, 2015 | 10.93 | 11.09 | 10.87 | 11.05 | 2,171,896 | +0.14(+1.24%) |
Nov 17, 2015 | 11.00 | 11.06 | 10.86 | 10.91 | 1,415,228 | -0.09(-0.78%) |
Nov 16, 2015 | 10.81 | 11.03 | 10.81 | 11.00 | 1,051,641 | +0.15(+1.38%) |
Nov 13, 2015 | 10.69 | 11.03 | 10.61 | 10.85 | 1,278,180 | +0.09(+0.86%) |
Nov 12, 2015 | 10.91 | 11.21 | 10.73 | 10.76 | 1,733,033 | -0.15(-1.37%) |
Nov 11, 2015 | 11.16 | 11.21 | 10.89 | 10.91 | 1,128,870 | -0.26(-2.30%) |
Nov 10, 2015 | 11.33 | 11.38 | 11.10 | 11.16 | 1,339,195 | -0.22(-1.94%) |
Nov 09, 2015 | 11.40 | 11.48 | 11.25 | 11.38 | 1,844,900 | -0.09(-0.75%) |
Nov 06, 2015 | 11.65 | 11.92 | 11.27 | 11.47 | 1,495,495 | -0.31(-2.60%) |
Nov 05, 2015 | 11.92 | 11.94 | 11.65 | 11.78 | 1,506,169 | -0.14(-1.14%) |
Nov 04, 2015 | 12.17 | 12.21 | 11.88 | 11.91 | 1,250,682 | -0.26(-2.11%) |
Nov 03, 2015 | 12.05 | 12.25 | 12.01 | 12.17 | 1,258,556 | +0.14(+1.13%) |
Nov 02, 2015 | 11.95 | 12.09 | 11.90 | 12.03 | 2,023,555 | +0.09(+0.78%) |
Oct 30, 2015 | 12.37 | 12.42 | 11.87 | 11.94 | 2,112,878 | -0.41(-3.35%) |
Oct 29, 2015 | 11.73 | 12.53 | 11.69 | 12.35 | 2,721,072 | +0.54(+4.58%) |
Oct 28, 2015 | 12.25 | 12.94 | 11.69 | 11.81 | 4,467,477 | -0.11(-0.90%) |
Oct 27, 2015 | 12.10 | 12.12 | 11.79 | 11.92 | 1,901,130 | -0.24(-1.99%) |
Oct 26, 2015 | 12.06 | 12.22 | 12.00 | 12.16 | 1,996,549 | +0.07(+0.59%) |
Oct 23, 2015 | 12.54 | 12.61 | 11.82 | 12.09 | 2,204,107 | -0.41(-3.31%) |
Oct 22, 2015 | 12.69 | 12.74 | 12.44 | 12.50 | 1,052,442 | -0.15(-1.18%) |
Oct 21, 2015 | 12.80 | 12.94 | 12.65 | 12.65 | 1,295,866 | -0.10(-0.78%) |
Oct 20, 2015 | 12.18 | 12.87 | 12.18 | 12.75 | 2,510,955 | +0.54(+4.43%) |
Oct 19, 2015 | 12.52 | 12.52 | 12.00 | 12.21 | 1,742,600 | -0.33(-2.67%) |
Oct 16, 2015 | 12.51 | 12.68 | 12.47 | 12.54 | 1,397,035 | +0.05(+0.40%) |
Oct 15, 2015 | 12.27 | 12.49 | 12.22 | 12.49 | 876,431 | +0.24(+1.92%) |
Oct 14, 2015 | 12.37 | 12.47 | 12.20 | 12.26 | 885,992 | -0.11(-0.92%) |
Oct 13, 2015 | 12.38 | 12.52 | 12.33 | 12.37 | 700,676 | -0.05(-0.40%) |
Oct 12, 2015 | 12.76 | 12.76 | 12.32 | 12.42 | 904,777 | -0.30(-2.35%) |
Oct 09, 2015 | 13.03 | 13.06 | 12.65 | 12.72 | 1,240,970 | -0.27(-2.08%) |
Oct 08, 2015 | 12.86 | 13.01 | 12.79 | 12.99 | 1,031,980 | +0.10(+0.77%) |
Oct 07, 2015 | 12.92 | 13.03 | 12.84 | 12.89 | 906,419 | +0.04(+0.33%) |
Oct 06, 2015 | 12.95 | 13.06 | 12.84 | 12.85 | 754,244 | -0.14(-1.04%) |
Oct 05, 2015 | 12.76 | 13.08 | 12.76 | 12.99 | 932,011 | +0.33(+2.59%) |
Oct 02, 2015 | 12.38 | 12.67 | 12.37 | 12.66 | 906,593 | +0.16(+1.31%) |
Oct 01, 2015 | 12.44 | 12.71 | 12.39 | 12.49 | 1,452,681 | +0.06(+0.52%) |
Sep 30, 2015 | 12.32 | 12.44 | 12.24 | 12.43 | 1,636,334 | +0.18(+1.45%) |
Sep 29, 2015 | 12.58 | 12.62 | 12.17 | 12.25 | 1,658,620 | -0.31(-2.44%) |
Sep 28, 2015 | 12.83 | 12.87 | 12.49 | 12.56 | 1,466,914 | -0.28(-2.22%) |
Sep 25, 2015 | 13.05 | 13.05 | 12.73 | 12.84 | 1,407,668 | -0.07(-0.54%) |
Sep 24, 2015 | 13.03 | 13.03 | 12.68 | 12.91 | 1,740,422 | -0.17(-1.29%) |
Sep 23, 2015 | 13.17 | 13.20 | 13.05 | 13.08 | 866,968 | -0.06(-0.48%) |
Sep 22, 2015 | 13.20 | 13.27 | 13.08 | 13.15 | 1,248,603 | -0.18(-1.32%) |
Sep 21, 2015 | 13.36 | 13.53 | 13.29 | 13.32 | 871,793 | +0.01(+0.11%) |
Sep 18, 2015 | 13.29 | 13.34 | 13.17 | 13.31 | 1,487,955 | -0.08(-0.63%) |
Sep 17, 2015 | 13.53 | 13.55 | 13.36 | 13.39 | 685,409 | -0.12(-0.88%) |
Sep 16, 2015 | 13.40 | 13.54 | 13.36 | 13.51 | 606,414 | +0.11(+0.84%) |
Sep 15, 2015 | 13.27 | 13.42 | 13.19 | 13.40 | 894,083 | +0.13(+1.01%) |
Sep 14, 2015 | 13.29 | 13.29 | 13.14 | 13.27 | 911,939 | +0.01(+0.05%) |
Sep 11, 2015 | 13.31 | 13.36 | 13.18 | 13.26 | 735,195 | -0.09(-0.68%) |
Sep 10, 2015 | 13.34 | 13.45 | 13.25 | 13.35 | 952,491 | -0.03(-0.21%) |
Sep 09, 2015 | 13.70 | 13.78 | 13.36 | 13.38 | 1,005,811 | -0.16(-1.19%) |
Sep 08, 2015 | 13.45 | 13.56 | 13.29 | 13.54 | 826,064 | +0.24(+1.80%) |
Sep 04, 2015 | 13.17 | 13.30 | 13.30 | 13.30 | 1,299,167 | +0.06(+0.42%) |
Sep 03, 2015 | 13.29 | 13.41 | 13.18 | 13.24 | 1,248,981 | -0.06(-0.47%) |
Sep 02, 2015 | 13.49 | 13.51 | 13.23 | 13.31 | 1,042,347 | -0.08(-0.63%) |
Sep 01, 2015 | 13.70 | 13.79 | 13.31 | 13.39 | 1,068,285 | -0.52(-3.74%) |
Aug 31, 2015 | 13.84 | 13.92 | 13.69 | 13.91 | 1,671,604 | +0.01(+0.10%) |
Aug 28, 2015 | 13.81 | 14.01 | 13.72 | 13.90 | 1,000,184 | +0.06(+0.41%) |
Aug 27, 2015 | 13.83 | 13.90 | 13.69 | 13.84 | 1,935,724 | +0.15(+1.13%) |
Aug 26, 2015 | 13.91 | 13.93 | 13.50 | 13.69 | 1,698,182 | -0.01(-0.05%) |
Aug 25, 2015 | 13.82 | 13.85 | 13.66 | 13.69 | 2,258,670 | +0.13(+0.93%) |
Aug 24, 2015 | 13.63 | 13.93 | 13.48 | 13.57 | 2,338,052 | -0.61(-4.31%) |
Aug 21, 2015 | 14.16 | 14.30 | 14.07 | 14.18 | 1,489,349 | -0.13(-0.93%) |
Aug 20, 2015 | 14.39 | 14.47 | 14.31 | 14.31 | 1,131,047 | -0.18(-1.21%) |
Aug 19, 2015 | 14.55 | 14.59 | 14.35 | 14.49 | 1,295,710 | -0.16(-1.10%) |
Aug 18, 2015 | 14.59 | 14.71 | 14.54 | 14.65 | 715,680 | +0.05(+0.34%) |
Aug 17, 2015 | 14.43 | 14.68 | 14.29 | 14.60 | 970,386 | +0.12(+0.82%) |
Aug 14, 2015 | 14.36 | 14.59 | 14.28 | 14.48 | 977,504 | +0.20(+1.38%) |
Aug 13, 2015 | 14.30 | 14.44 | 14.08 | 14.28 | 1,667,012 | -0.10(-0.68%) |
Aug 12, 2015 | 14.12 | 14.54 | 14.03 | 14.38 | 1,602,680 | +0.15(+1.09%) |
Aug 11, 2015 | 14.08 | 14.24 | 14.03 | 14.23 | 1,242,703 | +0.03(+0.20%) |
Aug 10, 2015 | 14.26 | 14.28 | 14.08 | 14.20 | 1,736,976 | +0.01(+0.05%) |
Aug 07, 2015 | 13.97 | 14.24 | 13.92 | 14.19 | 1,606,241 | +0.31(+2.23%) |
Aug 06, 2015 | 13.96 | 13.98 | 13.81 | 13.88 | 1,128,316 | -0.05(-0.35%) |
Aug 05, 2015 | 13.83 | 13.98 | 13.78 | 13.93 | 1,141,662 | +0.19(+1.38%) |
Aug 04, 2015 | 13.77 | 13.85 | 13.70 | 13.74 | 1,246,570 | -0.05(-0.36%) |
Aug 03, 2015 | 13.84 | 13.88 | 13.69 | 13.79 | 1,128,969 | -0.08(-0.56%) |
Jul 31, 2015 | 13.82 | 13.90 | 13.79 | 13.87 | 1,395,671 | +0.08(+0.56%) |
Jul 30, 2015 | 13.74 | 13.87 | 13.68 | 13.79 | 1,316,011 | -0.01(-0.10%) |
Jul 29, 2015 | 13.44 | 13.82 | 13.40 | 13.81 | 1,603,870 | +0.33(+2.45%) |
Jul 28, 2015 | 13.41 | 13.62 | 13.35 | 13.48 | 1,772,298 | +0.06(+0.47%) |
Jul 27, 2015 | 13.27 | 13.46 | 13.27 | 13.41 | 2,743,658 | +0.06(+0.47%) |
Jul 24, 2015 | 13.40 | 14.02 | 13.35 | 13.35 | 3,561,910 | -0.13(-0.94%) |
Jul 23, 2015 | 13.86 | 13.93 | 13.17 | 13.48 | 8,018,691 | -0.86(-5.98%) |
Jul 22, 2015 | 14.58 | 14.66 | 14.30 | 14.33 | 1,156,514 | -0.30(-2.06%) |
Jul 21, 2015 | 14.66 | 14.69 | 14.59 | 14.64 | 544,363 | -0.04(-0.24%) |
Jul 20, 2015 | 14.82 | 14.82 | 14.64 | 14.67 | 814,042 | -0.11(-0.71%) |
Jul 17, 2015 | 15.11 | 15.18 | 14.78 | 14.78 | 674,579 | -0.30(-2.00%) |
Jul 16, 2015 | 14.79 | 15.16 | 14.72 | 15.08 | 1,725,756 | +0.45(+3.07%) |
Jul 15, 2015 | 14.87 | 14.91 | 14.59 | 14.63 | 1,663,693 | -0.17(-1.14%) |
Jul 14, 2015 | 14.83 | 14.90 | 14.77 | 14.80 | 1,398,916 | -0.06(-0.38%) |
Jul 13, 2015 | 15.13 | 15.24 | 14.84 | 14.85 | 1,048,181 | +0.00(+0.00%) |
Jul 10, 2015 | 14.89 | 14.91 | 14.79 | 14.85 | 618,575 | +0.09(+0.62%) |
Jul 09, 2015 | 15.16 | 15.17 | 14.73 | 14.76 | 731,399 | -0.22(-1.45%) |
Jul 08, 2015 | 15.08 | 15.29 | 14.93 | 14.98 | 1,106,114 | -0.26(-1.71%) |
Jul 07, 2015 | 15.05 | 15.32 | 15.04 | 15.24 | 1,711,548 | +0.17(+1.12%) |
Jul 06, 2015 | 14.85 | 15.10 | 14.85 | 15.07 | 1,467,120 | +0.12(+0.80%) |
Jul 02, 2015 | 14.98 | 14.95 | 14.95 | 14.95 | 1,169,222 | +0.01(+0.05%) |
Jul 01, 2015 | 15.01 | 15.10 | 14.93 | 14.94 | 723,318 | +0.06(+0.38%) |
Jun 30, 2015 | 14.78 | 14.95 | 14.76 | 14.89 | 1,013,433 | +0.20(+1.34%) |
Jun 29, 2015 | 15.04 | 15.13 | 14.58 | 14.69 | 2,009,429 | -0.51(-3.33%) |
Jun 26, 2015 | 15.18 | 15.27 | 15.16 | 15.20 | 2,217,230 | +0.02(+0.14%) |
Jun 25, 2015 | 15.18 | 15.30 | 15.08 | 15.18 | 952,649 | +0.04(+0.23%) |
Jun 24, 2015 | 15.47 | 15.52 | 15.12 | 15.14 | 973,477 | -0.35(-2.24%) |
Jun 23, 2015 | 15.46 | 15.50 | 15.38 | 15.49 | 529,170 | +0.08(+0.50%) |
Jun 22, 2015 | 15.54 | 15.54 | 15.39 | 15.41 | 732,834 | -0.07(-0.45%) |
Jun 19, 2015 | 15.63 | 15.66 | 15.45 | 15.48 | 733,399 | -0.15(-0.93%) |
Jun 18, 2015 | 15.57 | 15.74 | 15.57 | 15.63 | 567,239 | +0.12(+0.76%) |
Jun 17, 2015 | 15.56 | 15.61 | 15.40 | 15.51 | 653,495 | -0.05(-0.31%) |
Jun 16, 2015 | 15.43 | 15.57 | 15.35 | 15.56 | 708,527 | +0.12(+0.81%) |
Jun 15, 2015 | 15.25 | 15.45 | 15.20 | 15.43 | 842,029 | +0.08(+0.50%) |
Jun 12, 2015 | 15.64 | 15.64 | 15.34 | 15.36 | 916,647 | -0.33(-2.08%) |
Jun 11, 2015 | 15.45 | 15.68 | 15.44 | 15.68 | 1,050,300 | +0.22(+1.44%) |
Jun 10, 2015 | 15.40 | 15.59 | 15.38 | 15.46 | 983,747 | +0.12(+0.82%) |
Jun 09, 2015 | 15.36 | 15.40 | 15.31 | 15.34 | 765,641 | -0.04(-0.27%) |
Jun 08, 2015 | 15.28 | 15.38 | 15.27 | 15.38 | 647,078 | +0.10(+0.64%) |
Jun 05, 2015 | 15.20 | 15.31 | 15.06 | 15.28 | 727,898 | +0.06(+0.36%) |
Jun 04, 2015 | 15.34 | 15.40 | 15.22 | 15.22 | 562,542 | -0.16(-1.04%) |
Jun 03, 2015 | 15.39 | 15.50 | 15.36 | 15.38 | 808,758 | +0.02(+0.14%) |
Jun 02, 2015 | 15.32 | 15.47 | 15.25 | 15.36 | 933,766 | +0.01(+0.05%) |
Jun 01, 2015 | 15.42 | 15.49 | 15.31 | 15.36 | 538,881 | +0.01(+0.04%) |
May 29, 2015 | 15.44 | 15.48 | 15.30 | 15.35 | 676,770 | -0.10(-0.63%) |
May 28, 2015 | 15.48 | 15.53 | 15.34 | 15.45 | 906,646 | -0.10(-0.63%) |
May 27, 2015 | 15.48 | 15.61 | 15.38 | 15.54 | 749,525 | +0.10(+0.67%) |
May 26, 2015 | 15.72 | 15.72 | 15.35 | 15.44 | 903,451 | -0.35(-2.20%) |
May 22, 2015 | 15.79 | 15.79 | 15.79 | 15.79 | 1,050,326 | -0.01(-0.09%) |
May 21, 2015 | 15.72 | 15.87 | 15.71 | 15.80 | 762,880 | +0.06(+0.40%) |
May 20, 2015 | 15.63 | 15.76 | 15.56 | 15.74 | 1,066,732 | +0.11(+0.71%) |
May 19, 2015 | 15.67 | 15.69 | 15.54 | 15.63 | 1,176,962 | +0.01(+0.04%) |
May 18, 2015 | 15.57 | 15.67 | 15.47 | 15.62 | 1,058,553 | +0.08(+0.49%) |
May 15, 2015 | 15.31 | 15.56 | 15.24 | 15.54 | 1,339,388 | +0.27(+1.77%) |
May 14, 2015 | 15.27 | 15.30 | 15.22 | 15.27 | 1,376,275 | +0.11(+0.73%) |
May 13, 2015 | 15.13 | 15.30 | 15.02 | 15.16 | 1,850,280 | +0.07(+0.46%) |
May 12, 2015 | 14.86 | 15.13 | 14.76 | 15.09 | 1,406,373 | +0.09(+0.60%) |
May 11, 2015 | 14.94 | 15.25 | 14.94 | 15.00 | 1,346,466 | +0.19(+1.27%) |
May 08, 2015 | 14.65 | 14.96 | 14.63 | 14.81 | 1,517,965 | +0.25(+1.72%) |
May 07, 2015 | 14.56 | 14.64 | 14.52 | 14.56 | 1,204,413 | +0.02(+0.14%) |
May 06, 2015 | 14.68 | 14.70 | 14.50 | 14.54 | 1,247,698 | -0.09(-0.62%) |
May 05, 2015 | 14.75 | 14.77 | 14.43 | 14.63 | 1,782,912 | +0.22(+1.54%) |
May 04, 2015 | 14.45 | 14.56 | 14.21 | 14.41 | 1,839,392 | +0.44(+3.13%) |