Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.93 | 12.02 | 11.71 | 11.76 | 2,951,590 | -0.13(-1.13%) |
May 27, 2016 | 11.79 | 11.89 | 11.89 | 11.89 | 3,205,908 | +0.08(+0.67%) |
May 26, 2016 | 12.01 | 12.19 | 11.76 | 11.82 | 2,488,307 | -0.13(-1.06%) |
May 25, 2016 | 11.54 | 12.01 | 11.49 | 11.94 | 3,239,688 | +0.51(+4.48%) |
May 24, 2016 | 11.50 | 11.61 | 11.32 | 11.43 | 3,657,058 | -0.02(-0.14%) |
May 23, 2016 | 11.08 | 11.67 | 10.97 | 11.45 | 4,769,637 | +0.32(+2.90%) |
May 20, 2016 | 11.04 | 11.21 | 10.95 | 11.12 | 3,552,924 | +0.16(+1.44%) |
May 19, 2016 | 10.95 | 11.11 | 10.85 | 10.97 | 3,545,674 | -0.07(-0.64%) |
May 18, 2016 | 11.11 | 11.35 | 11.00 | 11.04 | 4,840,396 | -0.24(-2.10%) |
May 17, 2016 | 11.03 | 11.45 | 11.01 | 11.27 | 5,421,487 | +0.24(+2.21%) |
May 16, 2016 | 11.01 | 11.26 | 10.96 | 11.03 | 3,190,248 | +0.10(+0.94%) |
May 13, 2016 | 10.97 | 11.19 | 10.82 | 10.93 | 3,591,097 | -0.09(-0.86%) |
May 12, 2016 | 11.46 | 11.62 | 10.92 | 11.02 | 4,338,996 | -0.23(-2.03%) |
May 11, 2016 | 11.31 | 11.58 | 11.19 | 11.25 | 4,803,355 | -0.03(-0.28%) |
May 10, 2016 | 11.09 | 11.35 | 10.95 | 11.28 | 3,530,435 | +0.28(+2.51%) |
May 09, 2016 | 11.49 | 11.49 | 10.77 | 11.00 | 6,376,200 | -0.69(-5.86%) |
May 06, 2016 | 11.41 | 11.76 | 11.34 | 11.69 | 3,366,771 | +0.22(+1.92%) |
May 05, 2016 | 11.80 | 11.89 | 11.41 | 11.47 | 3,437,335 | -0.12(-1.02%) |
May 04, 2016 | 11.87 | 12.01 | 11.49 | 11.59 | 6,421,972 | -0.39(-3.29%) |
May 03, 2016 | 12.24 | 12.29 | 11.91 | 11.98 | 3,579,744 | -0.43(-3.43%) |
May 02, 2016 | 12.47 | 12.48 | 11.99 | 12.41 | 4,461,135 | +0.01(+0.06%) |
Apr 29, 2016 | 12.38 | 12.55 | 12.07 | 12.40 | 5,349,553 | -0.04(-0.32%) |
Apr 28, 2016 | 12.21 | 12.90 | 12.21 | 12.44 | 11,101,246 | +0.31(+2.53%) |
Apr 27, 2016 | 12.08 | 12.53 | 11.98 | 12.13 | 7,591,338 | +0.05(+0.39%) |
Apr 26, 2016 | 11.83 | 12.17 | 11.68 | 12.08 | 5,378,893 | +0.33(+2.81%) |
Apr 25, 2016 | 11.97 | 12.04 | 11.71 | 11.75 | 3,665,820 | -0.24(-1.97%) |
Apr 22, 2016 | 11.97 | 12.27 | 11.84 | 11.99 | 3,939,432 | +0.06(+0.53%) |
Apr 21, 2016 | 11.97 | 12.42 | 11.80 | 11.93 | 7,985,054 | +0.02(+0.13%) |
Apr 20, 2016 | 11.70 | 12.01 | 11.52 | 11.91 | 6,354,794 | +0.24(+2.02%) |
Apr 19, 2016 | 11.54 | 11.77 | 11.42 | 11.67 | 7,106,746 | +0.29(+2.56%) |
Apr 18, 2016 | 11.11 | 11.58 | 11.07 | 11.38 | 3,862,168 | -0.01(-0.07%) |
Apr 15, 2016 | 11.03 | 11.41 | 10.85 | 11.39 | 7,225,475 | +0.35(+3.21%) |
Apr 14, 2016 | 11.06 | 11.08 | 10.84 | 11.04 | 2,580,793 | +0.02(+0.14%) |
Apr 13, 2016 | 10.86 | 11.11 | 10.84 | 11.02 | 3,253,801 | +0.32(+2.94%) |
Apr 12, 2016 | 10.38 | 10.84 | 10.38 | 10.71 | 3,396,424 | +0.42(+4.06%) |
Apr 11, 2016 | 10.36 | 10.54 | 10.26 | 10.29 | 2,976,926 | +0.05(+0.46%) |
Apr 08, 2016 | 10.26 | 10.41 | 10.11 | 10.24 | 2,482,344 | +0.24(+2.36%) |
Apr 07, 2016 | 10.15 | 10.35 | 9.855 | 10.00 | 3,441,259 | -0.26(-2.53%) |
Apr 06, 2016 | 10.26 | 10.34 | 9.799 | 10.26 | 5,141,423 | -0.02(-0.15%) |
Apr 05, 2016 | 10.11 | 10.36 | 10.03 | 10.28 | 5,622,638 | +0.05(+0.46%) |
Apr 04, 2016 | 10.62 | 10.72 | 10.17 | 10.23 | 4,425,800 | -0.40(-3.78%) |
Apr 01, 2016 | 10.30 | 10.69 | 10.11 | 10.63 | 6,023,060 | +0.16(+1.50%) |
Mar 31, 2016 | 10.55 | 10.65 | 10.45 | 10.48 | 5,314,763 | -0.06(-0.52%) |
Mar 30, 2016 | 10.56 | 10.90 | 10.35 | 10.53 | 6,221,869 | +0.07(+0.68%) |
Mar 29, 2016 | 10.04 | 10.52 | 9.894 | 10.46 | 2,947,483 | +0.29(+2.87%) |
Mar 28, 2016 | 10.24 | 10.33 | 9.965 | 10.17 | 1,908,948 | -0.03(-0.31%) |
Mar 24, 2016 | 9.721 | 10.20 | 10.20 | 10.20 | 2,880,417 | +0.28(+2.86%) |
Mar 23, 2016 | 10.30 | 10.33 | 9.902 | 9.918 | 3,727,695 | -0.50(-4.77%) |
Mar 22, 2016 | 10.32 | 10.50 | 10.23 | 10.41 | 3,888,756 | -0.07(-0.68%) |
Mar 21, 2016 | 10.37 | 10.56 | 10.18 | 10.48 | 3,731,412 | +0.11(+1.06%) |
Mar 18, 2016 | 10.51 | 10.85 | 10.25 | 10.37 | 10,976,429 | -0.05(-0.45%) |
Mar 17, 2016 | 9.839 | 10.63 | 9.839 | 10.42 | 6,927,383 | +0.61(+6.26%) |
Mar 16, 2016 | 9.539 | 9.815 | 9.421 | 9.807 | 3,684,819 | +0.34(+3.58%) |
Mar 15, 2016 | 9.358 | 9.512 | 9.079 | 9.469 | 3,724,209 | -0.04(-0.41%) |
Mar 14, 2016 | 9.602 | 9.713 | 9.287 | 9.508 | 4,435,714 | -0.17(-1.71%) |
Mar 11, 2016 | 9.366 | 9.862 | 9.366 | 9.673 | 3,892,326 | +0.38(+4.11%) |
Mar 10, 2016 | 9.315 | 9.408 | 9.143 | 9.291 | 5,350,695 | -0.01(-0.08%) |
Mar 09, 2016 | 9.338 | 9.541 | 9.026 | 9.299 | 4,488,320 | +0.12(+1.27%) |
Mar 08, 2016 | 9.868 | 9.969 | 9.104 | 9.182 | 7,416,514 | -0.85(-8.47%) |
Mar 07, 2016 | 9.416 | 10.06 | 9.377 | 10.03 | 6,475,604 | +0.68(+7.25%) |
Mar 04, 2016 | 9.252 | 9.603 | 9.186 | 9.354 | 7,864,890 | +0.17(+1.87%) |
Mar 03, 2016 | 9.135 | 9.408 | 9.034 | 9.182 | 4,631,946 | -0.01(-0.08%) |
Mar 02, 2016 | 8.785 | 9.213 | 8.683 | 9.190 | 4,842,920 | +0.46(+5.27%) |
Mar 01, 2016 | 8.473 | 8.855 | 8.449 | 8.730 | 7,156,181 | +0.27(+3.13%) |
Feb 29, 2016 | 8.200 | 8.590 | 8.052 | 8.465 | 6,518,015 | +0.30(+3.63%) |
Feb 26, 2016 | 7.686 | 8.231 | 7.686 | 8.169 | 6,278,133 | +0.65(+8.60%) |
Feb 25, 2016 | 7.569 | 7.608 | 7.179 | 7.522 | 3,178,833 | -0.06(-0.82%) |
Feb 24, 2016 | 7.015 | 7.600 | 6.906 | 7.584 | 4,791,138 | +0.38(+5.30%) |
Feb 23, 2016 | 7.319 | 7.335 | 7.046 | 7.202 | 5,230,934 | -0.23(-3.04%) |
Feb 22, 2016 | 7.639 | 7.849 | 7.296 | 7.428 | 6,459,595 | -0.02(-0.31%) |
Feb 19, 2016 | 7.615 | 7.670 | 7.335 | 7.452 | 4,502,302 | -0.29(-3.73%) |
Feb 18, 2016 | 7.717 | 7.764 | 7.401 | 7.740 | 5,813,160 | +0.13(+1.74%) |
Feb 17, 2016 | 7.296 | 7.748 | 7.249 | 7.608 | 6,156,374 | +0.44(+6.20%) |
Feb 16, 2016 | 6.984 | 7.218 | 6.801 | 7.163 | 5,615,118 | +0.30(+4.43%) |
Feb 12, 2016 | 6.220 | 6.859 | 6.859 | 6.859 | 8,012,214 | +0.55(+8.78%) |
Feb 11, 2016 | 6.415 | 6.992 | 5.971 | 6.306 | 9,393,079 | -0.19(-3.00%) |
Feb 10, 2016 | 6.540 | 6.703 | 6.228 | 6.501 | 9,496,100 | -0.02(-0.36%) |
Feb 09, 2016 | 6.485 | 6.774 | 6.392 | 6.524 | 3,933,028 | -0.13(-1.99%) |
Feb 08, 2016 | 6.836 | 6.937 | 6.454 | 6.657 | 4,191,487 | -0.31(-4.47%) |
Feb 05, 2016 | 7.226 | 7.374 | 6.953 | 6.968 | 5,465,294 | -0.37(-4.99%) |
Feb 04, 2016 | 6.961 | 7.639 | 6.898 | 7.335 | 6,275,906 | +0.43(+6.21%) |
Feb 03, 2016 | 6.548 | 6.914 | 6.294 | 6.906 | 4,432,976 | +0.46(+7.13%) |
Feb 02, 2016 | 6.844 | 6.844 | 6.407 | 6.446 | 4,952,945 | -0.44(-6.34%) |
Feb 01, 2016 | 6.618 | 6.968 | 6.501 | 6.883 | 5,519,006 | +0.16(+2.32%) |
Jan 29, 2016 | 6.633 | 6.875 | 6.329 | 6.727 | 7,092,885 | +0.20(+3.11%) |
Jan 28, 2016 | 6.961 | 6.992 | 6.477 | 6.524 | 5,916,485 | -0.27(-3.90%) |
Jan 27, 2016 | 6.298 | 6.883 | 6.275 | 6.789 | 8,644,198 | +0.43(+6.74%) |
Jan 26, 2016 | 6.259 | 6.411 | 6.111 | 6.360 | 5,687,569 | +0.19(+3.16%) |
Jan 25, 2016 | 6.532 | 6.602 | 6.150 | 6.166 | 4,915,090 | -0.46(-6.94%) |
Jan 22, 2016 | 6.781 | 7.007 | 6.423 | 6.626 | 7,343,219 | +0.12(+1.92%) |
Jan 21, 2016 | 6.345 | 6.688 | 6.228 | 6.501 | 7,152,294 | +0.16(+2.46%) |
Jan 20, 2016 | 6.142 | 6.415 | 5.811 | 6.345 | 9,374,165 | +0.07(+1.12%) |
Jan 19, 2016 | 6.774 | 6.836 | 6.142 | 6.275 | 9,403,049 | -0.44(-6.61%) |
Jan 15, 2016 | 6.844 | 6.719 | 6.719 | 6.719 | 8,211,580 | -0.42(-5.90%) |
Jan 14, 2016 | 6.937 | 7.280 | 6.676 | 7.140 | 7,622,252 | +0.23(+3.39%) |
Jan 13, 2016 | 7.046 | 7.234 | 6.836 | 6.906 | 8,808,634 | -0.09(-1.23%) |
Jan 12, 2016 | 7.210 | 7.280 | 6.672 | 6.992 | 7,470,668 | -0.03(-0.44%) |
Jan 11, 2016 | 7.421 | 7.460 | 6.883 | 7.023 | 6,973,470 | -0.37(-5.06%) |
Jan 08, 2016 | 7.421 | 7.623 | 7.195 | 7.397 | 6,564,935 | +0.11(+1.50%) |
Jan 07, 2016 | 7.756 | 7.795 | 7.265 | 7.288 | 8,710,499 | -0.62(-7.79%) |
Jan 06, 2016 | 8.075 | 8.075 | 7.771 | 7.904 | 8,467,375 | -0.40(-4.79%) |
Jan 05, 2016 | 8.652 | 8.761 | 8.278 | 8.301 | 3,831,548 | -0.36(-4.14%) |
Jan 04, 2016 | 8.792 | 8.847 | 8.317 | 8.660 | 4,423,393 | -0.20(-2.29%) |
Dec 31, 2015 | 8.746 | 8.863 | 8.863 | 8.863 | 3,491,207 | +0.08(+0.89%) |
Dec 30, 2015 | 8.730 | 8.902 | 8.652 | 8.785 | 2,924,361 | -0.05(-0.62%) |
Dec 29, 2015 | 8.839 | 8.964 | 8.691 | 8.839 | 2,895,314 | +0.09(+0.98%) |
Dec 28, 2015 | 8.808 | 8.847 | 8.637 | 8.753 | 5,144,685 | -0.14(-1.58%) |
Dec 24, 2015 | 8.886 | 8.894 | 8.894 | 8.894 | 1,938,619 | +0.01(+0.09%) |
Dec 23, 2015 | 8.714 | 8.902 | 8.605 | 8.886 | 5,970,581 | +0.33(+3.83%) |
Dec 22, 2015 | 8.364 | 8.640 | 8.286 | 8.559 | 5,583,351 | +0.19(+2.33%) |
Dec 21, 2015 | 8.239 | 8.411 | 8.036 | 8.364 | 5,919,892 | +0.19(+2.29%) |
Dec 18, 2015 | 7.740 | 8.348 | 7.662 | 8.177 | 8,076,635 | +0.51(+6.61%) |
Dec 17, 2015 | 7.873 | 7.997 | 7.670 | 7.670 | 4,423,564 | -0.37(-4.65%) |
Dec 16, 2015 | 7.795 | 8.075 | 7.795 | 8.044 | 4,707,200 | +0.27(+3.51%) |
Dec 15, 2015 | 7.787 | 8.013 | 7.693 | 7.771 | 5,316,808 | +0.05(+0.71%) |
Dec 14, 2015 | 8.044 | 8.114 | 7.670 | 7.717 | 6,567,409 | -0.39(-4.81%) |
Dec 11, 2015 | 8.270 | 8.325 | 8.099 | 8.107 | 4,799,605 | -0.28(-3.30%) |
Dec 10, 2015 | 8.607 | 8.684 | 8.345 | 8.383 | 5,766,379 | -0.30(-3.46%) |
Dec 09, 2015 | 8.283 | 8.876 | 8.283 | 8.684 | 9,578,883 | +0.54(+6.62%) |
Dec 08, 2015 | 8.060 | 8.460 | 7.986 | 8.144 | 5,476,417 | -0.07(-0.84%) |
Dec 07, 2015 | 8.414 | 8.468 | 8.036 | 8.214 | 5,543,298 | -0.29(-3.35%) |
Dec 04, 2015 | 8.476 | 8.637 | 8.337 | 8.499 | 4,532,696 | -0.09(-1.08%) |
Dec 03, 2015 | 8.645 | 8.846 | 8.499 | 8.591 | 6,171,063 | +0.01(+0.09%) |
Dec 02, 2015 | 8.738 | 8.915 | 8.433 | 8.584 | 8,404,531 | -0.28(-3.13%) |
Dec 01, 2015 | 9.631 | 9.732 | 8.699 | 8.861 | 15,226,607 | -0.79(-8.15%) |
Nov 30, 2015 | 9.762 | 9.816 | 9.562 | 9.647 | 6,692,560 | -0.11(-1.11%) |
Nov 27, 2015 | 9.732 | 9.901 | 9.539 | 9.755 | 2,313,375 | -0.01(-0.08%) |
Nov 25, 2015 | 9.709 | 9.762 | 9.762 | 9.762 | 2,831,994 | -0.01(-0.08%) |
Nov 24, 2015 | 9.377 | 9.820 | 9.316 | 9.770 | 6,959,253 | +0.43(+4.62%) |
Nov 23, 2015 | 9.400 | 9.608 | 9.308 | 9.339 | 4,010,200 | -0.14(-1.46%) |
Nov 20, 2015 | 9.539 | 9.732 | 9.423 | 9.477 | 3,531,499 | -0.01(-0.08%) |
Nov 19, 2015 | 9.709 | 9.716 | 9.477 | 9.485 | 3,651,794 | -0.29(-2.92%) |
Nov 18, 2015 | 9.593 | 9.917 | 9.593 | 9.770 | 4,864,951 | +0.25(+2.67%) |
Nov 17, 2015 | 9.909 | 9.994 | 9.454 | 9.516 | 4,963,029 | -0.33(-3.36%) |
Nov 16, 2015 | 9.531 | 9.897 | 9.491 | 9.847 | 3,432,270 | +0.29(+2.98%) |
Nov 13, 2015 | 9.516 | 9.692 | 9.316 | 9.562 | 3,912,061 | +0.08(+0.89%) |
Nov 12, 2015 | 9.770 | 9.924 | 9.400 | 9.477 | 4,325,961 | -0.45(-4.50%) |
Nov 11, 2015 | 10.12 | 10.24 | 9.855 | 9.924 | 3,810,805 | -0.20(-1.98%) |
Nov 10, 2015 | 10.09 | 10.21 | 9.832 | 10.12 | 4,543,955 | -0.05(-0.45%) |
Nov 09, 2015 | 10.31 | 10.44 | 9.970 | 10.17 | 4,177,560 | -0.16(-1.57%) |
Nov 06, 2015 | 10.04 | 10.37 | 9.932 | 10.33 | 3,108,315 | +0.07(+0.68%) |
Nov 05, 2015 | 10.19 | 10.32 | 10.00 | 10.26 | 4,754,367 | -0.08(-0.82%) |
Nov 04, 2015 | 10.48 | 10.70 | 10.22 | 10.35 | 3,621,073 | -0.08(-0.81%) |
Nov 03, 2015 | 10.47 | 10.81 | 10.40 | 10.43 | 4,893,199 | -0.02(-0.15%) |
Nov 02, 2015 | 10.11 | 10.50 | 10.11 | 10.45 | 7,720,458 | +0.30(+2.96%) |
Oct 30, 2015 | 10.25 | 10.31 | 9.886 | 10.15 | 4,698,451 | -0.03(-0.30%) |
Oct 29, 2015 | 10.02 | 10.39 | 9.944 | 10.18 | 6,925,924 | +0.01(+0.08%) |
Oct 28, 2015 | 9.308 | 10.24 | 9.308 | 10.17 | 10,415,648 | +0.97(+10.55%) |
Oct 27, 2015 | 9.547 | 10.03 | 8.946 | 9.200 | 10,249,195 | +0.24(+2.67%) |
Oct 26, 2015 | 8.930 | 9.081 | 8.853 | 8.961 | 6,021,801 | +0.04(+0.43%) |
Oct 23, 2015 | 8.822 | 9.161 | 8.745 | 8.923 | 9,224,792 | +0.18(+2.03%) |
Oct 22, 2015 | 8.792 | 9.169 | 8.522 | 8.745 | 8,337,148 | +0.08(+0.98%) |
Oct 21, 2015 | 8.938 | 8.961 | 8.626 | 8.661 | 5,161,559 | -0.19(-2.18%) |
Oct 20, 2015 | 8.722 | 9.015 | 8.707 | 8.853 | 7,332,960 | +0.02(+0.26%) |
Oct 19, 2015 | 9.092 | 9.131 | 8.745 | 8.830 | 5,722,598 | -0.36(-3.94%) |
Oct 16, 2015 | 9.362 | 9.411 | 9.057 | 9.192 | 6,265,997 | -0.12(-1.24%) |
Oct 15, 2015 | 9.439 | 9.570 | 9.054 | 9.308 | 5,659,500 | -0.28(-2.89%) |
Oct 14, 2015 | 9.462 | 9.732 | 9.308 | 9.585 | 4,456,761 | +0.13(+1.39%) |
Oct 13, 2015 | 9.454 | 9.755 | 9.400 | 9.454 | 3,807,801 | -0.16(-1.68%) |
Oct 12, 2015 | 9.824 | 9.863 | 9.339 | 9.616 | 5,533,567 | -0.21(-2.12%) |
Oct 09, 2015 | 10.07 | 10.43 | 9.762 | 9.824 | 8,468,370 | -0.40(-3.92%) |
Oct 08, 2015 | 9.030 | 10.43 | 9.015 | 10.22 | 12,127,946 | +1.20(+13.32%) |
Oct 07, 2015 | 8.992 | 9.246 | 8.753 | 9.023 | 8,931,616 | +0.02(+0.26%) |
Oct 06, 2015 | 8.815 | 9.108 | 8.792 | 9.000 | 9,075,471 | +0.24(+2.73%) |
Oct 05, 2015 | 8.252 | 9.131 | 8.245 | 8.761 | 9,788,134 | +0.53(+6.46%) |
Oct 02, 2015 | 7.898 | 8.229 | 7.674 | 8.229 | 7,801,355 | +0.25(+3.09%) |
Oct 01, 2015 | 7.644 | 8.006 | 7.582 | 7.983 | 13,027,051 | +0.52(+6.91%) |
Sep 30, 2015 | 7.289 | 7.505 | 7.274 | 7.466 | 15,039,248 | +0.28(+3.86%) |
Sep 29, 2015 | 7.721 | 7.751 | 7.143 | 7.189 | 15,860,016 | -0.45(-5.95%) |
Sep 28, 2015 | 10.09 | 10.33 | 7.582 | 7.644 | 26,542,574 | -3.07(-28.68%) |
Sep 25, 2015 | 10.92 | 10.97 | 10.65 | 10.72 | 3,494,276 | -0.09(-0.86%) |
Sep 24, 2015 | 10.83 | 10.90 | 10.61 | 10.81 | 4,739,330 | -0.09(-0.85%) |
Sep 23, 2015 | 11.31 | 11.44 | 10.86 | 10.90 | 3,523,507 | -0.43(-3.81%) |
Sep 22, 2015 | 11.42 | 11.42 | 11.18 | 11.33 | 4,287,249 | -0.22(-1.87%) |
Sep 21, 2015 | 11.56 | 11.68 | 11.40 | 11.55 | 3,568,864 | +0.13(+1.15%) |
Sep 18, 2015 | 11.29 | 11.52 | 11.20 | 11.42 | 4,428,561 | -0.09(-0.80%) |
Sep 17, 2015 | 11.72 | 11.74 | 11.46 | 11.51 | 4,353,196 | -0.19(-1.65%) |
Sep 16, 2015 | 11.53 | 11.72 | 11.43 | 11.70 | 3,845,232 | +0.31(+2.71%) |
Sep 15, 2015 | 11.37 | 11.65 | 11.24 | 11.40 | 4,370,753 | +0.02(+0.20%) |
Sep 14, 2015 | 11.54 | 11.56 | 11.25 | 11.37 | 1,842,231 | -0.19(-1.60%) |
Sep 11, 2015 | 11.70 | 11.74 | 11.52 | 11.56 | 2,233,326 | -0.13(-1.15%) |
Sep 10, 2015 | 11.65 | 11.83 | 11.50 | 11.69 | 4,448,669 | -0.02(-0.20%) |
Sep 09, 2015 | 12.11 | 12.20 | 11.71 | 11.72 | 3,111,401 | -0.20(-1.67%) |
Sep 08, 2015 | 11.78 | 11.97 | 11.61 | 11.91 | 5,328,874 | +0.32(+2.77%) |
Sep 04, 2015 | 11.80 | 11.59 | 11.59 | 11.59 | 3,635,201 | -0.36(-3.01%) |
Sep 03, 2015 | 12.04 | 12.27 | 11.84 | 11.95 | 5,909,352 | +0.00(+0.00%) |
Sep 02, 2015 | 12.59 | 12.66 | 11.86 | 11.95 | 6,145,984 | -0.44(-3.58%) |
Sep 01, 2015 | 12.26 | 12.54 | 12.26 | 12.40 | 4,725,153 | -0.24(-1.88%) |
Aug 31, 2015 | 12.55 | 12.82 | 12.37 | 12.63 | 3,784,429 | +0.07(+0.55%) |
Aug 28, 2015 | 12.55 | 12.86 | 12.34 | 12.56 | 4,559,134 | -0.12(-0.96%) |
Aug 27, 2015 | 12.47 | 12.85 | 12.38 | 12.69 | 3,873,636 | +0.43(+3.49%) |
Aug 26, 2015 | 12.16 | 12.30 | 11.85 | 12.26 | 5,510,663 | +0.34(+2.89%) |
Aug 25, 2015 | 12.84 | 12.86 | 11.88 | 11.91 | 6,748,435 | -0.35(-2.87%) |
Aug 24, 2015 | 11.66 | 12.53 | 11.48 | 12.27 | 9,366,832 | -0.09(-0.74%) |
Aug 21, 2015 | 12.58 | 12.86 | 12.35 | 12.36 | 5,224,597 | -0.29(-2.30%) |
Aug 20, 2015 | 12.71 | 12.82 | 12.53 | 12.65 | 6,148,469 | -0.02(-0.12%) |
Aug 19, 2015 | 12.70 | 12.74 | 12.46 | 12.66 | 3,843,205 | -0.15(-1.19%) |
Aug 18, 2015 | 12.81 | 12.88 | 12.66 | 12.82 | 4,106,045 | -0.03(-0.24%) |
Aug 17, 2015 | 12.67 | 12.92 | 12.46 | 12.85 | 3,154,043 | +0.05(+0.36%) |
Aug 14, 2015 | 12.72 | 12.86 | 12.61 | 12.80 | 3,438,157 | +0.08(+0.66%) |
Aug 13, 2015 | 12.99 | 13.08 | 12.69 | 12.72 | 4,078,865 | -0.25(-1.94%) |
Aug 12, 2015 | 13.15 | 13.22 | 12.77 | 12.97 | 6,310,331 | -0.35(-2.64%) |
Aug 11, 2015 | 13.60 | 13.60 | 13.24 | 13.32 | 2,405,377 | -0.49(-3.54%) |
Aug 10, 2015 | 13.40 | 13.85 | 13.26 | 13.81 | 4,647,991 | +0.56(+4.21%) |
Aug 07, 2015 | 13.71 | 13.79 | 13.20 | 13.25 | 3,875,901 | -0.50(-3.67%) |
Aug 06, 2015 | 13.92 | 14.07 | 13.66 | 13.76 | 4,463,059 | -0.17(-1.21%) |
Aug 05, 2015 | 14.28 | 14.42 | 13.87 | 13.92 | 3,368,692 | -0.15(-1.03%) |
Aug 04, 2015 | 14.21 | 14.37 | 14.00 | 14.07 | 3,008,778 | -0.05(-0.38%) |
Aug 03, 2015 | 14.50 | 14.50 | 14.02 | 14.12 | 5,169,445 | -0.40(-2.74%) |
Jul 31, 2015 | 14.75 | 14.83 | 14.48 | 14.52 | 5,341,385 | -0.15(-1.04%) |
Jul 30, 2015 | 14.01 | 14.76 | 13.89 | 14.67 | 7,232,099 | +0.60(+4.29%) |
Jul 29, 2015 | 15.39 | 15.54 | 14.01 | 14.07 | 11,919,432 | -0.34(-2.39%) |
Jul 28, 2015 | 13.82 | 14.50 | 13.75 | 14.41 | 12,835,349 | +0.64(+4.66%) |
Jul 27, 2015 | 14.24 | 14.27 | 13.71 | 13.77 | 8,098,178 | -0.61(-4.25%) |
Jul 24, 2015 | 14.95 | 14.96 | 14.25 | 14.38 | 6,375,303 | -0.60(-4.03%) |
Jul 23, 2015 | 15.17 | 15.44 | 14.93 | 14.99 | 3,667,082 | -0.12(-0.81%) |
Jul 22, 2015 | 15.23 | 15.35 | 15.07 | 15.11 | 3,361,690 | -0.18(-1.15%) |
Jul 21, 2015 | 15.51 | 15.66 | 15.27 | 15.28 | 3,562,532 | -0.20(-1.28%) |
Jul 20, 2015 | 15.71 | 15.72 | 15.42 | 15.48 | 3,304,584 | -0.21(-1.36%) |
Jul 17, 2015 | 16.11 | 16.11 | 15.69 | 15.70 | 2,450,937 | -0.37(-2.28%) |
Jul 16, 2015 | 16.35 | 16.35 | 15.93 | 16.06 | 5,018,280 | -0.21(-1.27%) |
Jul 15, 2015 | 16.52 | 16.56 | 16.23 | 16.27 | 3,018,053 | -0.26(-1.57%) |
Jul 14, 2015 | 16.48 | 16.65 | 16.41 | 16.53 | 1,742,602 | +0.05(+0.32%) |
Jul 13, 2015 | 16.31 | 16.55 | 16.25 | 16.48 | 3,859,154 | +0.32(+1.99%) |
Jul 10, 2015 | 16.00 | 16.17 | 15.93 | 16.16 | 3,592,679 | +0.40(+2.52%) |
Jul 09, 2015 | 15.89 | 16.09 | 15.70 | 15.76 | 2,592,846 | +0.13(+0.83%) |
Jul 08, 2015 | 16.08 | 16.12 | 15.60 | 15.63 | 3,492,458 | -0.57(-3.54%) |
Jul 07, 2015 | 16.28 | 16.32 | 15.96 | 16.20 | 3,539,640 | -0.09(-0.56%) |
Jul 06, 2015 | 16.37 | 16.47 | 16.22 | 16.29 | 3,010,936 | -0.23(-1.39%) |
Jul 02, 2015 | 16.74 | 16.52 | 16.52 | 16.52 | 1,751,585 | -0.16(-0.96%) |
Jul 01, 2015 | 17.03 | 17.12 | 16.60 | 16.68 | 3,228,539 | -0.18(-1.09%) |
Jun 30, 2015 | 17.08 | 17.12 | 16.77 | 16.87 | 3,560,033 | -0.09(-0.54%) |
Jun 29, 2015 | 17.54 | 17.55 | 16.94 | 16.96 | 3,945,938 | -0.75(-4.23%) |
Jun 26, 2015 | 17.88 | 17.94 | 17.68 | 17.71 | 3,099,240 | -0.14(-0.77%) |
Jun 25, 2015 | 17.88 | 17.92 | 17.75 | 17.84 | 1,619,668 | -0.01(-0.04%) |
Jun 24, 2015 | 17.96 | 18.21 | 17.78 | 17.85 | 3,210,310 | -0.11(-0.60%) |
Jun 23, 2015 | 17.77 | 18.03 | 17.73 | 17.96 | 3,383,965 | +0.20(+1.12%) |
Jun 22, 2015 | 17.51 | 17.78 | 17.43 | 17.76 | 3,062,171 | +0.36(+2.06%) |
Jun 19, 2015 | 17.56 | 17.74 | 17.39 | 17.40 | 2,462,591 | -0.16(-0.91%) |
Jun 18, 2015 | 17.29 | 17.63 | 17.23 | 17.56 | 2,620,919 | +0.34(+1.95%) |
Jun 17, 2015 | 17.19 | 17.30 | 16.97 | 17.23 | 2,368,201 | +0.08(+0.49%) |
Jun 16, 2015 | 16.90 | 17.21 | 16.87 | 17.14 | 1,977,125 | +0.21(+1.22%) |
Jun 15, 2015 | 17.16 | 17.19 | 16.90 | 16.94 | 1,648,613 | -0.34(-1.95%) |
Jun 12, 2015 | 17.39 | 17.46 | 17.20 | 17.27 | 975,137 | -0.21(-1.18%) |
Jun 11, 2015 | 17.42 | 17.49 | 17.34 | 17.48 | 1,944,860 | +0.07(+0.42%) |
Jun 10, 2015 | 17.33 | 17.48 | 17.29 | 17.41 | 1,551,252 | +0.22(+1.28%) |
Jun 09, 2015 | 17.34 | 17.47 | 17.16 | 17.18 | 1,744,430 | -0.13(-0.75%) |
Jun 08, 2015 | 17.63 | 17.75 | 17.31 | 17.31 | 2,071,929 | -0.33(-1.85%) |
Jun 05, 2015 | 17.64 | 17.72 | 17.52 | 17.64 | 2,268,128 | -0.05(-0.30%) |
Jun 04, 2015 | 17.66 | 17.76 | 17.53 | 17.69 | 3,443,743 | -0.07(-0.39%) |
Jun 03, 2015 | 17.57 | 17.90 | 17.57 | 17.76 | 2,565,827 | +0.26(+1.48%) |
Jun 02, 2015 | 17.15 | 17.66 | 17.15 | 17.50 | 3,610,581 | +0.33(+1.90%) |