Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.60 | 11.80 | 11.58 | 11.78 | 2,218,276 | +0.18(+1.52%) |
Apr 28, 2016 | 11.58 | 11.75 | 11.51 | 11.61 | 1,414,328 | -0.09(-0.75%) |
Apr 27, 2016 | 11.61 | 11.81 | 11.52 | 11.70 | 1,175,788 | +0.12(+1.01%) |
Apr 26, 2016 | 11.47 | 11.61 | 11.40 | 11.58 | 1,374,550 | +0.13(+1.13%) |
Apr 25, 2016 | 11.50 | 11.54 | 11.33 | 11.45 | 1,109,324 | -0.05(-0.46%) |
Apr 22, 2016 | 11.41 | 11.58 | 11.41 | 11.50 | 1,046,025 | +0.12(+1.08%) |
Apr 21, 2016 | 11.58 | 11.58 | 11.34 | 11.38 | 1,237,874 | -0.18(-1.53%) |
Apr 20, 2016 | 11.71 | 11.75 | 11.54 | 11.56 | 1,002,316 | -0.14(-1.16%) |
Apr 19, 2016 | 11.64 | 11.73 | 11.57 | 11.69 | 975,922 | +0.08(+0.71%) |
Apr 18, 2016 | 11.51 | 11.61 | 11.42 | 11.61 | 1,153,692 | +0.00(+0.00%) |
Apr 15, 2016 | 11.47 | 11.61 | 11.43 | 11.61 | 1,064,323 | +0.11(+0.97%) |
Apr 14, 2016 | 11.53 | 11.55 | 11.44 | 11.50 | 664,865 | -0.01(-0.10%) |
Apr 13, 2016 | 11.53 | 11.54 | 11.32 | 11.51 | 1,134,931 | +0.06(+0.57%) |
Apr 12, 2016 | 11.38 | 11.56 | 11.32 | 11.44 | 1,227,610 | +0.10(+0.88%) |
Apr 11, 2016 | 11.26 | 11.47 | 11.23 | 11.34 | 1,918,011 | +0.12(+1.05%) |
Apr 08, 2016 | 11.21 | 11.34 | 11.17 | 11.23 | 838,755 | +0.12(+1.06%) |
Apr 07, 2016 | 11.19 | 11.28 | 10.99 | 11.11 | 1,701,918 | -0.13(-1.15%) |
Apr 06, 2016 | 11.12 | 11.24 | 11.02 | 11.24 | 1,228,968 | +0.13(+1.16%) |
Apr 05, 2016 | 11.29 | 11.32 | 11.07 | 11.11 | 3,435,839 | -0.26(-2.27%) |
Apr 04, 2016 | 11.40 | 11.40 | 11.23 | 11.37 | 2,043,250 | -0.04(-0.36%) |
Apr 01, 2016 | 11.36 | 11.46 | 11.19 | 11.41 | 1,981,339 | -0.02(-0.21%) |
Mar 31, 2016 | 11.43 | 11.47 | 11.26 | 11.43 | 1,868,754 | +0.00(+0.00%) |
Mar 30, 2016 | 11.48 | 11.48 | 11.30 | 11.43 | 1,327,046 | -0.01(-0.10%) |
Mar 29, 2016 | 11.09 | 11.46 | 11.02 | 11.44 | 2,031,380 | +0.35(+3.18%) |
Mar 28, 2016 | 11.14 | 11.17 | 11.03 | 11.09 | 952,914 | -0.04(-0.32%) |
Mar 24, 2016 | 10.99 | 11.13 | 11.13 | 11.13 | 1,425,820 | +0.05(+0.48%) |
Mar 23, 2016 | 11.28 | 11.27 | 10.96 | 11.07 | 1,463,209 | -0.21(-1.87%) |
Mar 22, 2016 | 11.16 | 11.36 | 11.12 | 11.28 | 1,732,865 | +0.07(+0.63%) |
Mar 21, 2016 | 11.16 | 11.23 | 11.06 | 11.21 | 1,072,317 | +0.04(+0.37%) |
Mar 18, 2016 | 11.27 | 11.43 | 11.12 | 11.17 | 2,953,992 | -0.11(-0.94%) |
Mar 17, 2016 | 10.97 | 11.30 | 10.96 | 11.28 | 1,060,838 | +0.33(+3.06%) |
Mar 16, 2016 | 10.79 | 10.97 | 10.72 | 10.94 | 1,749,788 | +0.11(+1.03%) |
Mar 15, 2016 | 10.89 | 10.93 | 10.79 | 10.83 | 1,082,515 | -0.11(-0.97%) |
Mar 14, 2016 | 10.95 | 11.01 | 10.77 | 10.94 | 1,117,401 | -0.08(-0.69%) |
Mar 11, 2016 | 10.91 | 11.17 | 10.91 | 11.01 | 1,743,842 | +0.18(+1.63%) |
Mar 10, 2016 | 10.95 | 10.97 | 10.70 | 10.84 | 1,723,852 | -0.09(-0.81%) |
Mar 09, 2016 | 10.93 | 11.00 | 10.85 | 10.93 | 1,620,018 | +0.06(+0.54%) |
Mar 08, 2016 | 10.94 | 11.07 | 10.80 | 10.87 | 1,673,519 | -0.27(-2.43%) |
Mar 07, 2016 | 11.00 | 11.25 | 10.96 | 11.14 | 2,456,100 | +0.13(+1.17%) |
Mar 04, 2016 | 10.77 | 11.12 | 10.76 | 11.01 | 2,662,263 | +0.23(+2.13%) |
Mar 03, 2016 | 10.77 | 10.84 | 10.69 | 10.78 | 2,214,076 | +0.04(+0.38%) |
Mar 02, 2016 | 10.62 | 10.77 | 10.45 | 10.74 | 2,569,798 | +0.06(+0.61%) |
Mar 01, 2016 | 10.80 | 10.85 | 10.59 | 10.67 | 2,073,542 | -0.02(-0.22%) |
Feb 29, 2016 | 10.67 | 10.81 | 10.61 | 10.70 | 1,870,627 | +0.01(+0.11%) |
Feb 26, 2016 | 10.77 | 10.91 | 10.65 | 10.69 | 1,819,312 | -0.04(-0.33%) |
Feb 25, 2016 | 10.64 | 10.83 | 10.62 | 10.72 | 1,339,708 | +0.11(+1.00%) |
Feb 24, 2016 | 10.32 | 10.64 | 10.26 | 10.62 | 2,439,183 | +0.23(+2.21%) |
Feb 23, 2016 | 10.39 | 10.50 | 10.27 | 10.39 | 1,175,112 | -0.06(-0.56%) |
Feb 22, 2016 | 10.35 | 10.46 | 10.34 | 10.44 | 1,176,496 | +0.22(+2.18%) |
Feb 19, 2016 | 10.27 | 10.34 | 10.14 | 10.22 | 978,535 | -0.12(-1.19%) |
Feb 18, 2016 | 10.20 | 10.43 | 10.15 | 10.35 | 1,738,151 | +0.19(+1.85%) |
Feb 17, 2016 | 9.987 | 10.22 | 9.951 | 10.16 | 1,467,885 | +0.19(+1.95%) |
Feb 16, 2016 | 9.740 | 9.998 | 9.675 | 9.963 | 1,653,031 | +0.29(+3.04%) |
Feb 12, 2016 | 9.617 | 9.669 | 9.669 | 9.669 | 1,577,833 | +0.09(+0.92%) |
Feb 11, 2016 | 9.681 | 9.716 | 9.540 | 9.581 | 2,002,568 | -0.14(-1.45%) |
Feb 10, 2016 | 9.716 | 9.822 | 9.581 | 9.722 | 2,566,456 | +0.07(+0.73%) |
Feb 09, 2016 | 9.558 | 9.796 | 9.499 | 9.652 | 2,861,148 | +0.09(+0.92%) |
Feb 08, 2016 | 9.828 | 9.916 | 9.476 | 9.564 | 3,432,227 | -0.30(-3.04%) |
Feb 05, 2016 | 9.881 | 10.25 | 9.852 | 9.863 | 4,444,122 | -0.18(-1.81%) |
Feb 04, 2016 | 9.893 | 10.20 | 9.787 | 10.05 | 4,148,853 | -0.14(-1.38%) |
Feb 03, 2016 | 9.998 | 10.29 | 9.928 | 10.19 | 4,731,488 | +0.26(+2.66%) |
Feb 02, 2016 | 9.963 | 10.02 | 9.740 | 9.922 | 3,280,124 | -0.11(-1.11%) |
Feb 01, 2016 | 9.863 | 10.13 | 9.822 | 10.03 | 3,129,972 | +0.12(+1.19%) |
Jan 29, 2016 | 9.476 | 9.928 | 9.476 | 9.916 | 7,536,289 | +0.50(+5.30%) |
Jan 28, 2016 | 9.734 | 9.805 | 9.246 | 9.417 | 6,990,710 | -0.21(-2.20%) |
Jan 27, 2016 | 9.528 | 9.734 | 9.461 | 9.628 | 2,646,970 | +0.09(+0.92%) |
Jan 26, 2016 | 9.581 | 9.769 | 9.446 | 9.540 | 3,624,046 | +0.04(+0.37%) |
Jan 25, 2016 | 9.746 | 9.769 | 9.464 | 9.505 | 2,086,702 | -0.32(-3.23%) |
Jan 22, 2016 | 9.746 | 9.910 | 9.646 | 9.822 | 2,101,143 | +0.25(+2.64%) |
Jan 21, 2016 | 9.523 | 9.655 | 9.370 | 9.570 | 2,342,603 | +0.03(+0.31%) |
Jan 20, 2016 | 9.664 | 9.705 | 9.150 | 9.540 | 2,445,798 | -0.26(-2.70%) |
Jan 19, 2016 | 9.705 | 9.875 | 9.575 | 9.805 | 2,120,310 | +0.18(+1.83%) |
Jan 15, 2016 | 9.834 | 9.628 | 9.628 | 9.628 | 3,202,479 | -0.47(-4.65%) |
Jan 14, 2016 | 9.822 | 10.19 | 9.761 | 10.10 | 2,470,968 | +0.26(+2.63%) |
Jan 13, 2016 | 10.02 | 10.13 | 9.675 | 9.840 | 2,650,613 | -0.18(-1.76%) |
Jan 12, 2016 | 10.30 | 10.30 | 9.857 | 10.02 | 1,570,358 | -0.22(-2.18%) |
Jan 11, 2016 | 10.30 | 10.35 | 10.14 | 10.24 | 1,196,576 | -0.04(-0.40%) |
Jan 08, 2016 | 10.32 | 10.45 | 10.19 | 10.28 | 2,062,258 | -0.01(-0.11%) |
Jan 07, 2016 | 10.52 | 10.60 | 10.24 | 10.29 | 1,723,734 | -0.43(-4.05%) |
Jan 06, 2016 | 10.69 | 10.87 | 10.63 | 10.73 | 2,183,041 | -0.16(-1.51%) |
Jan 05, 2016 | 10.69 | 10.95 | 10.52 | 10.89 | 1,992,948 | +0.20(+1.87%) |
Jan 04, 2016 | 10.62 | 10.79 | 10.53 | 10.69 | 2,620,461 | -0.07(-0.66%) |
Dec 31, 2015 | 10.84 | 10.76 | 10.76 | 10.76 | 1,410,159 | -0.13(-1.19%) |
Dec 30, 2015 | 10.85 | 10.97 | 10.79 | 10.89 | 1,236,487 | -0.02(-0.16%) |
Dec 29, 2015 | 10.93 | 11.07 | 10.81 | 10.91 | 1,420,972 | +0.07(+0.65%) |
Dec 28, 2015 | 10.72 | 10.86 | 10.59 | 10.84 | 1,394,689 | +0.06(+0.60%) |
Dec 24, 2015 | 10.77 | 10.77 | 10.77 | 10.77 | 590,517 | +0.01(+0.05%) |
Dec 23, 2015 | 10.57 | 10.89 | 10.54 | 10.77 | 1,933,280 | +0.28(+2.69%) |
Dec 22, 2015 | 10.15 | 10.52 | 10.09 | 10.49 | 2,367,156 | +0.35(+3.42%) |
Dec 21, 2015 | 9.981 | 10.15 | 9.881 | 10.14 | 2,419,026 | +0.20(+2.01%) |
Dec 18, 2015 | 9.799 | 10.07 | 9.769 | 9.940 | 4,973,174 | +0.11(+1.08%) |
Dec 17, 2015 | 9.940 | 10.02 | 9.769 | 9.834 | 2,004,675 | -0.11(-1.06%) |
Dec 16, 2015 | 9.822 | 9.957 | 9.755 | 9.940 | 2,248,421 | +0.16(+1.62%) |
Dec 15, 2015 | 9.634 | 9.834 | 9.634 | 9.781 | 1,861,972 | +0.15(+1.52%) |
Dec 14, 2015 | 9.799 | 9.887 | 9.552 | 9.634 | 2,784,556 | -0.25(-2.50%) |
Dec 11, 2015 | 9.846 | 9.987 | 9.816 | 9.881 | 2,460,058 | -0.08(-0.77%) |
Dec 10, 2015 | 9.904 | 10.03 | 9.840 | 9.957 | 2,485,042 | +0.04(+0.41%) |
Dec 09, 2015 | 9.951 | 10.25 | 9.872 | 9.916 | 2,732,520 | -0.06(-0.65%) |
Dec 08, 2015 | 9.863 | 10.00 | 9.775 | 9.981 | 2,697,260 | -0.16(-1.62%) |
Dec 07, 2015 | 10.34 | 10.34 | 9.943 | 10.15 | 2,443,478 | -0.25(-2.37%) |
Dec 04, 2015 | 10.30 | 10.45 | 10.19 | 10.39 | 3,029,218 | +0.06(+0.63%) |
Dec 03, 2015 | 10.31 | 10.37 | 10.06 | 10.33 | 3,171,845 | +0.05(+0.51%) |
Dec 02, 2015 | 10.38 | 10.45 | 10.26 | 10.27 | 2,946,422 | -0.18(-1.69%) |
Dec 01, 2015 | 10.27 | 10.50 | 10.24 | 10.45 | 3,663,565 | +0.22(+2.12%) |
Nov 30, 2015 | 10.32 | 10.40 | 10.10 | 10.23 | 18,509,746 | -0.08(-0.80%) |
Nov 27, 2015 | 10.35 | 10.52 | 10.30 | 10.32 | 2,726,778 | -0.06(-0.62%) |
Nov 25, 2015 | 10.35 | 10.38 | 10.38 | 10.38 | 2,960,416 | +0.05(+0.51%) |
Nov 24, 2015 | 10.53 | 10.62 | 10.24 | 10.33 | 4,656,472 | -0.22(-2.12%) |
Nov 23, 2015 | 10.55 | 10.64 | 10.50 | 10.55 | 2,084,946 | +0.02(+0.17%) |
Nov 20, 2015 | 10.71 | 10.71 | 10.43 | 10.53 | 1,895,718 | -0.11(-0.99%) |
Nov 19, 2015 | 10.93 | 10.96 | 10.53 | 10.64 | 1,797,170 | -0.33(-3.00%) |
Nov 18, 2015 | 10.70 | 10.97 | 10.64 | 10.97 | 1,712,484 | +0.34(+3.21%) |
Nov 17, 2015 | 10.84 | 11.05 | 10.61 | 10.63 | 1,982,023 | -0.35(-3.21%) |
Nov 16, 2015 | 10.53 | 10.99 | 10.53 | 10.98 | 1,460,649 | +0.48(+4.53%) |
Nov 13, 2015 | 10.69 | 10.98 | 10.49 | 10.50 | 2,750,085 | -0.22(-2.08%) |
Nov 12, 2015 | 10.96 | 10.96 | 10.72 | 10.73 | 1,448,992 | -0.35(-3.18%) |
Nov 11, 2015 | 11.17 | 11.20 | 10.89 | 11.08 | 1,104,037 | -0.04(-0.37%) |
Nov 10, 2015 | 10.94 | 11.12 | 10.86 | 11.12 | 1,609,711 | +0.21(+1.88%) |
Nov 09, 2015 | 10.79 | 10.95 | 10.63 | 10.91 | 1,815,209 | +0.06(+0.54%) |
Nov 06, 2015 | 11.23 | 11.28 | 10.76 | 10.86 | 1,696,670 | -0.53(-4.69%) |
Nov 05, 2015 | 11.43 | 11.55 | 11.36 | 11.39 | 1,432,668 | -0.07(-0.62%) |
Nov 04, 2015 | 11.07 | 11.47 | 11.05 | 11.46 | 1,663,631 | +0.43(+3.89%) |
Nov 03, 2015 | 11.09 | 11.28 | 10.64 | 11.03 | 3,579,451 | -0.25(-2.19%) |
Nov 02, 2015 | 11.04 | 11.30 | 11.04 | 11.28 | 1,708,654 | +0.20(+1.80%) |
Oct 30, 2015 | 11.00 | 11.13 | 10.92 | 11.08 | 2,021,705 | +0.08(+0.69%) |
Oct 29, 2015 | 11.08 | 11.20 | 10.90 | 11.00 | 1,335,534 | -0.18(-1.58%) |
Oct 28, 2015 | 10.87 | 11.19 | 10.87 | 11.18 | 1,834,549 | +0.34(+3.14%) |
Oct 27, 2015 | 10.94 | 10.99 | 10.79 | 10.84 | 1,219,744 | -0.21(-1.91%) |
Oct 26, 2015 | 11.06 | 11.09 | 10.95 | 11.05 | 1,101,574 | -0.03(-0.26%) |
Oct 23, 2015 | 11.30 | 11.30 | 11.03 | 11.08 | 1,048,393 | -0.22(-1.92%) |
Oct 22, 2015 | 11.09 | 11.31 | 10.99 | 11.30 | 1,140,331 | +0.29(+2.67%) |
Oct 21, 2015 | 11.19 | 11.24 | 10.97 | 11.00 | 983,996 | -0.21(-1.89%) |
Oct 20, 2015 | 11.20 | 11.34 | 11.13 | 11.21 | 1,803,578 | -0.02(-0.16%) |
Oct 19, 2015 | 11.14 | 11.23 | 11.06 | 11.23 | 1,140,208 | +0.02(+0.21%) |
Oct 16, 2015 | 11.21 | 11.26 | 11.09 | 11.21 | 1,585,265 | +0.03(+0.26%) |
Oct 15, 2015 | 11.11 | 11.20 | 10.99 | 11.18 | 1,238,453 | +0.09(+0.85%) |
Oct 14, 2015 | 11.17 | 11.30 | 11.07 | 11.09 | 1,115,272 | -0.05(-0.42%) |
Oct 13, 2015 | 11.11 | 11.40 | 11.09 | 11.13 | 1,287,514 | -0.07(-0.63%) |
Oct 12, 2015 | 11.44 | 11.46 | 11.16 | 11.20 | 1,239,936 | -0.23(-2.00%) |
Oct 09, 2015 | 11.43 | 11.48 | 11.20 | 11.43 | 1,670,496 | +0.04(+0.31%) |
Oct 08, 2015 | 11.10 | 11.40 | 11.04 | 11.40 | 1,300,772 | +0.28(+2.54%) |
Oct 07, 2015 | 11.09 | 11.21 | 10.91 | 11.11 | 2,703,326 | +0.12(+1.07%) |
Oct 06, 2015 | 10.83 | 11.13 | 10.73 | 11.00 | 2,554,023 | +0.15(+1.41%) |
Oct 05, 2015 | 10.50 | 10.94 | 10.50 | 10.84 | 3,301,496 | +0.42(+4.06%) |
Oct 02, 2015 | 9.893 | 10.42 | 9.816 | 10.42 | 1,761,952 | +0.52(+5.28%) |
Oct 01, 2015 | 10.20 | 10.33 | 9.834 | 9.899 | 2,265,504 | -0.21(-2.04%) |
Sep 30, 2015 | 9.869 | 10.15 | 9.822 | 10.10 | 2,182,050 | +0.32(+3.24%) |
Sep 29, 2015 | 9.752 | 9.787 | 9.622 | 9.787 | 1,733,985 | +0.05(+0.48%) |
Sep 28, 2015 | 9.734 | 9.887 | 9.711 | 9.740 | 1,425,516 | -0.02(-0.24%) |
Sep 25, 2015 | 9.857 | 9.940 | 9.728 | 9.763 | 1,306,222 | -0.06(-0.66%) |
Sep 24, 2015 | 9.658 | 9.846 | 9.599 | 9.828 | 1,208,418 | +0.13(+1.33%) |
Sep 23, 2015 | 9.822 | 9.822 | 9.658 | 9.699 | 1,309,680 | -0.11(-1.08%) |
Sep 22, 2015 | 9.910 | 9.969 | 9.758 | 9.805 | 999,567 | -0.21(-2.05%) |
Sep 21, 2015 | 10.13 | 10.21 | 9.993 | 10.01 | 1,326,835 | -0.06(-0.64%) |
Sep 18, 2015 | 10.17 | 10.29 | 10.05 | 10.07 | 3,402,967 | -0.23(-2.28%) |
Sep 17, 2015 | 10.17 | 10.49 | 10.15 | 10.31 | 1,801,138 | +0.10(+0.98%) |
Sep 16, 2015 | 9.963 | 10.27 | 9.904 | 10.21 | 1,684,958 | +0.28(+2.78%) |
Sep 15, 2015 | 9.693 | 9.948 | 9.664 | 9.934 | 1,381,634 | +0.26(+2.67%) |
Sep 14, 2015 | 9.652 | 9.740 | 9.575 | 9.675 | 922,439 | +0.02(+0.24%) |
Sep 11, 2015 | 9.599 | 9.652 | 9.487 | 9.652 | 1,131,346 | +0.02(+0.18%) |
Sep 10, 2015 | 9.687 | 9.887 | 9.581 | 9.634 | 2,147,044 | -0.10(-1.03%) |
Sep 09, 2015 | 9.857 | 9.934 | 9.711 | 9.734 | 1,885,394 | +0.01(+0.06%) |
Sep 08, 2015 | 9.634 | 9.816 | 9.617 | 9.728 | 2,798,925 | +0.12(+1.22%) |
Sep 04, 2015 | 9.846 | 9.611 | 9.611 | 9.611 | 1,609,325 | -0.33(-3.31%) |
Sep 03, 2015 | 9.916 | 10.10 | 9.875 | 9.940 | 1,718,415 | +0.04(+0.36%) |
Sep 02, 2015 | 10.07 | 10.11 | 9.761 | 9.904 | 1,730,649 | -0.05(-0.53%) |
Sep 01, 2015 | 10.31 | 10.35 | 9.913 | 9.957 | 2,128,883 | -0.56(-5.36%) |
Aug 31, 2015 | 10.50 | 10.55 | 10.26 | 10.52 | 3,180,169 | -0.05(-0.44%) |
Aug 28, 2015 | 10.32 | 10.66 | 10.32 | 10.57 | 2,180,480 | +0.23(+2.22%) |
Aug 27, 2015 | 9.916 | 10.42 | 9.904 | 10.34 | 2,091,014 | +0.52(+5.26%) |
Aug 26, 2015 | 9.834 | 9.878 | 9.565 | 9.822 | 2,261,037 | +0.19(+1.95%) |
Aug 25, 2015 | 10.13 | 10.16 | 9.634 | 9.634 | 3,045,308 | -0.21(-2.15%) |
Aug 24, 2015 | 9.822 | 10.28 | 9.664 | 9.846 | 3,066,861 | -0.56(-5.36%) |
Aug 21, 2015 | 10.50 | 10.59 | 10.33 | 10.40 | 1,290,733 | -0.21(-1.99%) |
Aug 20, 2015 | 10.66 | 10.83 | 10.61 | 10.62 | 1,105,778 | -0.14(-1.26%) |
Aug 19, 2015 | 10.92 | 10.96 | 10.64 | 10.75 | 1,098,905 | -0.23(-2.14%) |
Aug 18, 2015 | 11.04 | 11.10 | 10.91 | 10.99 | 696,926 | -0.12(-1.06%) |
Aug 17, 2015 | 10.95 | 11.19 | 10.87 | 11.10 | 1,587,623 | +0.14(+1.29%) |
Aug 14, 2015 | 10.79 | 10.97 | 10.76 | 10.96 | 1,252,425 | +0.16(+1.52%) |
Aug 13, 2015 | 11.03 | 11.03 | 10.78 | 10.80 | 1,884,069 | -0.28(-2.49%) |
Aug 12, 2015 | 10.80 | 11.10 | 10.76 | 11.07 | 1,762,165 | +0.22(+2.00%) |
Aug 11, 2015 | 10.60 | 10.88 | 10.49 | 10.86 | 2,249,676 | +0.18(+1.71%) |
Aug 10, 2015 | 10.11 | 10.70 | 10.09 | 10.67 | 3,116,715 | +0.62(+6.13%) |
Aug 07, 2015 | 9.981 | 10.09 | 9.928 | 10.06 | 2,334,447 | +0.02(+0.23%) |
Aug 06, 2015 | 10.28 | 10.28 | 9.769 | 10.03 | 2,928,282 | -0.28(-2.68%) |
Aug 05, 2015 | 10.26 | 10.37 | 10.11 | 10.31 | 3,253,285 | +0.10(+0.98%) |
Aug 04, 2015 | 11.19 | 11.21 | 10.16 | 10.21 | 4,742,665 | -1.08(-9.57%) |
Aug 03, 2015 | 11.53 | 11.53 | 11.20 | 11.29 | 1,901,918 | -0.17(-1.49%) |
Jul 31, 2015 | 11.24 | 11.54 | 11.24 | 11.46 | 6,250,291 | +0.27(+2.42%) |
Jul 30, 2015 | 11.04 | 11.28 | 11.00 | 11.19 | 2,454,687 | +0.10(+0.90%) |
Jul 29, 2015 | 10.77 | 11.14 | 10.77 | 11.09 | 1,809,079 | +0.29(+2.66%) |
Jul 28, 2015 | 10.77 | 10.88 | 10.70 | 10.80 | 2,061,963 | +0.06(+0.60%) |
Jul 27, 2015 | 10.72 | 10.94 | 10.69 | 10.74 | 1,647,284 | -0.04(-0.38%) |
Jul 24, 2015 | 10.66 | 10.84 | 10.62 | 10.78 | 2,015,057 | +0.08(+0.71%) |
Jul 23, 2015 | 10.93 | 10.94 | 10.63 | 10.70 | 2,180,658 | -0.21(-1.94%) |
Jul 22, 2015 | 10.94 | 11.01 | 10.89 | 10.91 | 1,117,046 | -0.05(-0.48%) |
Jul 21, 2015 | 10.96 | 11.12 | 10.91 | 10.97 | 1,887,436 | -0.01(-0.05%) |
Jul 20, 2015 | 11.25 | 11.25 | 10.93 | 10.97 | 1,561,590 | -0.29(-2.61%) |
Jul 17, 2015 | 11.41 | 11.43 | 11.23 | 11.27 | 1,797,574 | -0.18(-1.59%) |
Jul 16, 2015 | 11.19 | 11.48 | 11.19 | 11.45 | 1,650,092 | +0.27(+2.42%) |
Jul 15, 2015 | 11.30 | 11.32 | 11.07 | 11.18 | 1,380,433 | -0.14(-1.19%) |
Jul 14, 2015 | 11.25 | 11.34 | 11.21 | 11.31 | 1,049,677 | +0.06(+0.57%) |
Jul 13, 2015 | 11.26 | 11.29 | 11.14 | 11.25 | 1,354,807 | +0.05(+0.42%) |
Jul 10, 2015 | 11.31 | 11.34 | 11.17 | 11.20 | 2,105,746 | +0.00(+0.00%) |
Jul 09, 2015 | 11.31 | 11.36 | 11.14 | 11.20 | 2,556,512 | -0.01(-0.10%) |
Jul 08, 2015 | 11.49 | 11.54 | 11.18 | 11.21 | 3,531,359 | -0.32(-2.75%) |
Jul 07, 2015 | 11.26 | 11.56 | 11.17 | 11.53 | 1,623,792 | +0.29(+2.56%) |
Jul 06, 2015 | 11.22 | 11.29 | 11.12 | 11.24 | 2,972,529 | -0.06(-0.52%) |
Jul 02, 2015 | 11.33 | 11.30 | 11.30 | 11.30 | 1,916,244 | +0.06(+0.52%) |
Jul 01, 2015 | 11.54 | 11.59 | 11.20 | 11.24 | 2,375,320 | -0.23(-2.00%) |
Jun 30, 2015 | 11.54 | 11.58 | 11.29 | 11.47 | 3,280,967 | +0.01(+0.05%) |
Jun 29, 2015 | 11.60 | 11.64 | 11.46 | 11.47 | 2,158,676 | -0.21(-1.81%) |
Jun 26, 2015 | 11.62 | 11.69 | 11.51 | 11.68 | 1,875,427 | +0.05(+0.45%) |
Jun 25, 2015 | 11.77 | 11.77 | 11.59 | 11.63 | 1,946,858 | -0.14(-1.15%) |
Jun 24, 2015 | 11.92 | 11.94 | 11.73 | 11.76 | 1,958,818 | -0.19(-1.62%) |
Jun 23, 2015 | 11.98 | 12.06 | 11.93 | 11.95 | 1,516,784 | -0.09(-0.78%) |
Jun 22, 2015 | 12.13 | 12.13 | 11.96 | 12.05 | 1,191,258 | -0.02(-0.19%) |
Jun 19, 2015 | 12.12 | 12.16 | 11.94 | 12.07 | 3,285,340 | -0.02(-0.19%) |
Jun 18, 2015 | 11.85 | 12.13 | 11.85 | 12.10 | 1,525,520 | +0.29(+2.49%) |
Jun 17, 2015 | 11.74 | 11.91 | 11.74 | 11.80 | 2,012,674 | +0.12(+1.01%) |
Jun 16, 2015 | 11.53 | 11.71 | 11.47 | 11.68 | 1,431,952 | +0.10(+0.86%) |
Jun 15, 2015 | 11.67 | 11.67 | 11.45 | 11.58 | 1,617,695 | -0.11(-0.91%) |
Jun 12, 2015 | 11.83 | 11.85 | 11.67 | 11.69 | 1,311,874 | -0.18(-1.48%) |
Jun 11, 2015 | 11.91 | 12.05 | 11.82 | 11.87 | 1,765,137 | +0.02(+0.20%) |
Jun 10, 2015 | 12.03 | 12.09 | 11.83 | 11.84 | 1,294,934 | -0.06(-0.49%) |
Jun 09, 2015 | 12.01 | 12.08 | 11.90 | 11.90 | 1,363,398 | -0.14(-1.12%) |
Jun 08, 2015 | 12.01 | 12.58 | 11.95 | 12.04 | 2,488,477 | +0.02(+0.20%) |
Jun 05, 2015 | 11.91 | 12.09 | 11.90 | 12.01 | 1,537,465 | +0.01(+0.05%) |
Jun 04, 2015 | 12.20 | 12.26 | 11.99 | 12.01 | 1,982,476 | -0.28(-2.29%) |
Jun 03, 2015 | 12.27 | 12.36 | 12.19 | 12.29 | 1,372,912 | +0.04(+0.29%) |
Jun 02, 2015 | 12.34 | 12.41 | 12.21 | 12.25 | 1,859,596 | -0.15(-1.18%) |
Jun 01, 2015 | 12.32 | 12.50 | 12.22 | 12.40 | 1,811,694 | +0.10(+0.81%) |
May 29, 2015 | 12.29 | 12.38 | 12.19 | 12.30 | 1,670,317 | -0.01(-0.05%) |
May 28, 2015 | 12.24 | 12.31 | 12.18 | 12.31 | 1,112,499 | +0.05(+0.38%) |
May 27, 2015 | 12.15 | 12.31 | 12.11 | 12.26 | 1,524,719 | +0.11(+0.87%) |
May 26, 2015 | 12.21 | 12.23 | 12.04 | 12.15 | 1,225,501 | -0.12(-1.00%) |
May 22, 2015 | 12.30 | 12.28 | 12.28 | 12.28 | 1,178,481 | -0.04(-0.33%) |
May 21, 2015 | 12.37 | 12.44 | 12.26 | 12.32 | 939,683 | -0.04(-0.33%) |
May 20, 2015 | 12.19 | 12.38 | 12.17 | 12.36 | 2,014,756 | +0.19(+1.59%) |
May 19, 2015 | 11.98 | 12.17 | 11.91 | 12.17 | 2,029,002 | +0.13(+1.07%) |
May 18, 2015 | 12.04 | 12.07 | 11.92 | 12.04 | 924,505 | -0.06(-0.49%) |
May 15, 2015 | 11.91 | 12.19 | 11.84 | 12.10 | 1,306,408 | +0.19(+1.58%) |
May 14, 2015 | 11.83 | 11.92 | 11.73 | 11.91 | 1,376,969 | +0.15(+1.25%) |
May 13, 2015 | 11.99 | 12.05 | 11.68 | 11.76 | 1,835,621 | -0.17(-1.43%) |
May 12, 2015 | 11.87 | 11.95 | 11.73 | 11.93 | 1,530,224 | +0.05(+0.44%) |
May 11, 2015 | 11.97 | 12.06 | 11.81 | 11.88 | 1,435,373 | -0.15(-1.27%) |
May 08, 2015 | 12.08 | 12.13 | 11.91 | 12.03 | 1,793,985 | +0.19(+1.59%) |
May 07, 2015 | 11.93 | 11.95 | 11.75 | 11.84 | 1,992,553 | -0.08(-0.64%) |
May 06, 2015 | 12.37 | 12.40 | 11.82 | 11.92 | 2,848,783 | -0.38(-3.06%) |
May 05, 2015 | 12.92 | 13.27 | 12.28 | 12.30 | 3,062,782 | -0.73(-5.59%) |
May 04, 2015 | 13.16 | 13.33 | 12.97 | 13.02 | 2,524,397 | -0.09(-0.67%) |