Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.27 | 12.39 | 12.19 | 12.29 | 3,933,746 | +0.05(+0.43%) |
May 27, 2016 | 12.11 | 12.24 | 12.24 | 12.24 | 2,324,285 | +0.12(+0.98%) |
May 26, 2016 | 12.13 | 12.19 | 12.04 | 12.12 | 3,533,127 | +0.06(+0.49%) |
May 25, 2016 | 11.92 | 12.19 | 11.84 | 12.06 | 4,670,312 | +0.22(+1.88%) |
May 24, 2016 | 11.72 | 11.87 | 11.67 | 11.84 | 3,363,541 | +0.19(+1.62%) |
May 23, 2016 | 11.69 | 11.76 | 11.57 | 11.65 | 2,580,666 | -0.04(-0.34%) |
May 20, 2016 | 11.68 | 11.77 | 11.62 | 11.69 | 2,181,844 | +0.11(+0.96%) |
May 19, 2016 | 11.68 | 11.75 | 11.48 | 11.58 | 2,246,941 | -0.11(-0.95%) |
May 18, 2016 | 11.84 | 11.98 | 11.65 | 11.69 | 3,001,552 | -0.17(-1.43%) |
May 17, 2016 | 11.78 | 11.99 | 11.78 | 11.86 | 3,489,213 | +0.05(+0.39%) |
May 16, 2016 | 11.70 | 11.90 | 11.70 | 11.81 | 2,626,825 | +0.15(+1.29%) |
May 13, 2016 | 11.85 | 11.91 | 11.64 | 11.66 | 3,021,425 | -0.18(-1.54%) |
May 12, 2016 | 12.03 | 12.09 | 11.81 | 11.85 | 3,286,675 | -0.14(-1.14%) |
May 11, 2016 | 12.11 | 12.17 | 11.98 | 11.98 | 2,113,266 | -0.18(-1.45%) |
May 10, 2016 | 11.96 | 12.17 | 11.94 | 12.16 | 2,375,022 | +0.25(+2.14%) |
May 09, 2016 | 11.97 | 12.00 | 11.86 | 11.90 | 2,896,110 | -0.08(-0.65%) |
May 06, 2016 | 12.02 | 12.09 | 11.89 | 11.98 | 2,968,610 | -0.07(-0.54%) |
May 05, 2016 | 12.26 | 12.35 | 12.04 | 12.05 | 3,714,908 | -0.16(-1.34%) |
May 04, 2016 | 12.30 | 12.45 | 12.08 | 12.21 | 5,507,839 | -0.15(-1.21%) |
May 03, 2016 | 13.00 | 13.18 | 12.25 | 12.36 | 7,558,252 | -1.31(-9.56%) |
May 02, 2016 | 13.76 | 13.82 | 13.62 | 13.67 | 3,733,552 | -0.03(-0.19%) |
Apr 29, 2016 | 13.89 | 13.93 | 13.61 | 13.69 | 2,086,836 | -0.20(-1.46%) |
Apr 28, 2016 | 13.91 | 14.09 | 13.85 | 13.90 | 1,455,326 | -0.14(-0.98%) |
Apr 27, 2016 | 13.89 | 14.05 | 13.81 | 14.03 | 1,977,564 | +0.14(+1.03%) |
Apr 26, 2016 | 13.89 | 13.91 | 13.77 | 13.89 | 2,438,724 | +0.05(+0.38%) |
Apr 25, 2016 | 14.01 | 14.01 | 13.78 | 13.84 | 1,075,005 | -0.20(-1.40%) |
Apr 22, 2016 | 13.91 | 14.09 | 13.84 | 14.03 | 2,478,285 | +0.12(+0.89%) |
Apr 21, 2016 | 14.12 | 14.12 | 13.90 | 13.91 | 1,702,868 | -0.24(-1.66%) |
Apr 20, 2016 | 14.13 | 14.21 | 14.08 | 14.14 | 2,035,657 | +0.05(+0.32%) |
Apr 19, 2016 | 14.20 | 14.24 | 14.04 | 14.10 | 1,818,760 | -0.07(-0.51%) |
Apr 18, 2016 | 13.99 | 14.20 | 13.93 | 14.17 | 1,206,238 | +0.09(+0.65%) |
Apr 15, 2016 | 14.07 | 14.13 | 13.96 | 14.08 | 1,130,381 | +0.03(+0.23%) |
Apr 14, 2016 | 14.14 | 14.17 | 14.02 | 14.05 | 1,320,175 | -0.10(-0.74%) |
Apr 13, 2016 | 13.85 | 14.16 | 13.85 | 14.15 | 2,048,367 | +0.43(+3.14%) |
Apr 12, 2016 | 13.73 | 13.87 | 13.67 | 13.72 | 3,088,444 | -0.01(-0.09%) |
Apr 11, 2016 | 13.84 | 14.00 | 13.73 | 13.73 | 2,262,463 | -0.03(-0.24%) |
Apr 08, 2016 | 13.80 | 13.93 | 13.73 | 13.77 | 1,067,725 | +0.10(+0.76%) |
Apr 07, 2016 | 13.79 | 13.79 | 13.57 | 13.66 | 1,529,580 | -0.21(-1.51%) |
Apr 06, 2016 | 13.78 | 13.87 | 13.62 | 13.87 | 1,606,821 | +0.08(+0.57%) |
Apr 05, 2016 | 13.82 | 13.92 | 13.77 | 13.79 | 2,875,978 | -0.16(-1.17%) |
Apr 04, 2016 | 14.03 | 14.07 | 13.90 | 13.95 | 1,916,923 | -0.11(-0.79%) |
Apr 01, 2016 | 13.92 | 14.08 | 13.82 | 14.07 | 1,829,709 | +0.00(+0.00%) |
Mar 31, 2016 | 13.88 | 14.10 | 13.87 | 14.07 | 2,507,517 | +0.21(+1.51%) |
Mar 30, 2016 | 13.89 | 14.03 | 13.81 | 13.86 | 1,822,218 | +0.05(+0.33%) |
Mar 29, 2016 | 13.60 | 13.84 | 13.51 | 13.81 | 1,614,958 | +0.13(+0.95%) |
Mar 28, 2016 | 13.66 | 13.74 | 13.60 | 13.68 | 1,142,212 | +0.03(+0.24%) |
Mar 24, 2016 | 13.45 | 13.65 | 13.65 | 13.65 | 1,762,961 | +0.07(+0.48%) |
Mar 23, 2016 | 13.82 | 13.81 | 13.19 | 13.58 | 3,197,321 | -0.24(-1.75%) |
Mar 22, 2016 | 13.76 | 13.89 | 13.65 | 13.82 | 1,627,344 | -0.05(-0.38%) |
Mar 21, 2016 | 13.84 | 13.92 | 13.77 | 13.88 | 1,699,280 | -0.01(-0.05%) |
Mar 18, 2016 | 13.80 | 13.94 | 13.70 | 13.88 | 4,822,372 | +0.12(+0.85%) |
Mar 17, 2016 | 13.38 | 13.82 | 13.34 | 13.77 | 2,372,751 | +0.37(+2.73%) |
Mar 16, 2016 | 13.13 | 13.44 | 13.09 | 13.40 | 1,837,827 | +0.25(+1.94%) |
Mar 15, 2016 | 13.09 | 13.15 | 12.93 | 13.14 | 1,896,332 | -0.05(-0.40%) |
Mar 14, 2016 | 13.24 | 13.34 | 13.09 | 13.20 | 2,400,347 | -0.15(-1.13%) |
Mar 11, 2016 | 13.29 | 13.39 | 13.18 | 13.35 | 2,447,309 | +0.15(+1.14%) |
Mar 10, 2016 | 13.07 | 13.27 | 12.97 | 13.20 | 4,459,747 | +0.25(+1.97%) |
Mar 09, 2016 | 12.81 | 12.97 | 12.81 | 12.94 | 1,906,660 | +0.20(+1.54%) |
Mar 08, 2016 | 13.01 | 13.03 | 12.68 | 12.75 | 3,149,266 | -0.36(-2.74%) |
Mar 07, 2016 | 12.69 | 13.12 | 12.64 | 13.11 | 2,918,920 | +0.37(+2.87%) |
Mar 04, 2016 | 12.56 | 12.88 | 12.52 | 12.74 | 3,565,788 | +0.21(+1.67%) |
Mar 03, 2016 | 12.26 | 12.55 | 12.24 | 12.53 | 2,306,366 | +0.29(+2.35%) |
Mar 02, 2016 | 12.12 | 12.25 | 12.07 | 12.24 | 1,911,680 | +0.08(+0.64%) |
Mar 01, 2016 | 11.96 | 12.20 | 11.88 | 12.17 | 2,144,414 | +0.33(+2.81%) |
Feb 29, 2016 | 11.75 | 12.03 | 11.70 | 11.83 | 2,911,294 | +0.05(+0.44%) |
Feb 26, 2016 | 11.71 | 11.90 | 11.67 | 11.78 | 2,286,387 | +0.12(+1.06%) |
Feb 25, 2016 | 11.58 | 11.66 | 11.45 | 11.66 | 2,100,399 | +0.09(+0.79%) |
Feb 24, 2016 | 11.45 | 11.58 | 11.24 | 11.56 | 2,501,148 | -0.01(-0.11%) |
Feb 23, 2016 | 11.55 | 11.67 | 11.49 | 11.58 | 2,407,081 | +0.01(+0.11%) |
Feb 22, 2016 | 11.62 | 11.74 | 11.47 | 11.56 | 3,109,299 | +0.07(+0.62%) |
Feb 19, 2016 | 11.39 | 11.52 | 11.32 | 11.49 | 2,088,544 | +0.07(+0.63%) |
Feb 18, 2016 | 11.49 | 11.53 | 11.39 | 11.42 | 4,362,414 | -0.05(-0.40%) |
Feb 17, 2016 | 11.19 | 11.52 | 11.11 | 11.47 | 2,921,620 | +0.39(+3.52%) |
Feb 16, 2016 | 11.06 | 11.14 | 10.92 | 11.08 | 2,544,200 | +0.17(+1.60%) |
Feb 12, 2016 | 10.79 | 10.90 | 10.90 | 10.90 | 1,807,687 | +0.27(+2.55%) |
Feb 11, 2016 | 10.75 | 10.83 | 10.49 | 10.63 | 2,715,753 | -0.29(-2.66%) |
Feb 10, 2016 | 10.95 | 11.06 | 10.88 | 10.92 | 3,003,148 | +0.16(+1.50%) |
Feb 09, 2016 | 10.90 | 10.92 | 10.73 | 10.76 | 4,014,055 | -0.10(-0.95%) |
Feb 08, 2016 | 11.04 | 11.05 | 10.72 | 10.86 | 2,786,916 | -0.32(-2.83%) |
Feb 05, 2016 | 11.35 | 11.41 | 11.15 | 11.18 | 3,499,203 | -0.20(-1.76%) |
Feb 04, 2016 | 11.07 | 11.58 | 11.05 | 11.38 | 4,550,363 | +0.31(+2.80%) |
Feb 03, 2016 | 10.94 | 11.19 | 10.89 | 11.07 | 5,413,433 | +0.25(+2.33%) |
Feb 02, 2016 | 11.63 | 11.63 | 10.70 | 10.82 | 9,154,779 | -1.74(-13.88%) |
Feb 01, 2016 | 12.53 | 12.67 | 12.45 | 12.56 | 3,666,272 | -0.08(-0.66%) |
Jan 29, 2016 | 12.42 | 12.66 | 12.39 | 12.65 | 3,635,727 | +0.32(+2.57%) |
Jan 28, 2016 | 12.38 | 12.46 | 12.25 | 12.33 | 2,173,645 | +0.03(+0.26%) |
Jan 27, 2016 | 12.32 | 12.42 | 12.17 | 12.30 | 2,327,567 | -0.02(-0.16%) |
Jan 26, 2016 | 12.03 | 12.32 | 12.01 | 12.32 | 1,958,054 | +0.33(+2.75%) |
Jan 25, 2016 | 12.11 | 12.14 | 11.93 | 11.99 | 2,018,549 | -0.11(-0.91%) |
Jan 22, 2016 | 12.01 | 12.23 | 11.97 | 12.10 | 2,124,083 | +0.25(+2.07%) |
Jan 21, 2016 | 11.77 | 11.95 | 11.68 | 11.85 | 2,928,535 | +0.12(+0.99%) |
Jan 20, 2016 | 11.71 | 11.86 | 11.46 | 11.74 | 5,356,024 | -0.18(-1.52%) |
Jan 19, 2016 | 12.04 | 12.05 | 11.77 | 11.92 | 2,614,131 | +0.00(+0.00%) |
Jan 15, 2016 | 11.71 | 11.92 | 11.92 | 11.92 | 2,870,468 | -0.10(-0.81%) |
Jan 14, 2016 | 12.03 | 12.10 | 11.86 | 12.01 | 4,042,322 | +0.01(+0.05%) |
Jan 13, 2016 | 12.32 | 12.43 | 11.98 | 12.01 | 2,522,932 | -0.27(-2.21%) |
Jan 12, 2016 | 12.40 | 12.42 | 12.12 | 12.28 | 2,685,166 | +0.01(+0.05%) |
Jan 11, 2016 | 12.16 | 12.30 | 12.07 | 12.27 | 4,123,880 | +0.17(+1.44%) |
Jan 08, 2016 | 12.58 | 12.63 | 12.07 | 12.10 | 5,260,601 | -0.45(-3.60%) |
Jan 07, 2016 | 12.78 | 12.89 | 12.48 | 12.55 | 4,187,178 | -0.48(-3.67%) |
Jan 06, 2016 | 12.96 | 13.12 | 12.90 | 13.03 | 2,775,245 | -0.14(-1.03%) |
Jan 05, 2016 | 13.18 | 13.24 | 13.07 | 13.16 | 1,520,135 | +0.00(+0.00%) |
Jan 04, 2016 | 13.13 | 13.19 | 12.98 | 13.16 | 2,363,493 | -0.17(-1.31%) |
Dec 31, 2015 | 13.44 | 13.34 | 13.34 | 13.34 | 1,891,297 | -0.11(-0.82%) |
Dec 30, 2015 | 13.49 | 13.56 | 13.44 | 13.45 | 1,328,335 | -0.08(-0.57%) |
Dec 29, 2015 | 13.32 | 13.55 | 13.19 | 13.52 | 1,743,476 | +0.26(+1.95%) |
Dec 28, 2015 | 13.28 | 13.29 | 13.02 | 13.27 | 1,643,645 | -0.06(-0.48%) |
Dec 24, 2015 | 13.31 | 13.33 | 13.33 | 13.33 | 696,753 | +0.01(+0.10%) |
Dec 23, 2015 | 13.09 | 13.35 | 13.04 | 13.32 | 1,680,725 | +0.30(+2.28%) |
Dec 22, 2015 | 12.84 | 13.03 | 12.76 | 13.02 | 1,804,722 | +0.19(+1.51%) |
Dec 21, 2015 | 12.82 | 12.90 | 12.66 | 12.83 | 2,413,543 | +0.12(+0.91%) |
Dec 18, 2015 | 12.72 | 12.86 | 12.67 | 12.71 | 5,500,347 | -0.09(-0.71%) |
Dec 17, 2015 | 12.92 | 12.98 | 12.64 | 12.80 | 1,936,520 | -0.12(-0.95%) |
Dec 16, 2015 | 12.79 | 12.95 | 12.67 | 12.92 | 2,226,303 | +0.26(+2.04%) |
Dec 15, 2015 | 12.52 | 12.79 | 12.51 | 12.67 | 1,994,700 | +0.19(+1.50%) |
Dec 14, 2015 | 12.64 | 12.67 | 12.35 | 12.48 | 3,524,024 | -0.17(-1.38%) |
Dec 11, 2015 | 12.65 | 12.79 | 12.59 | 12.65 | 2,667,524 | -0.25(-1.90%) |
Dec 10, 2015 | 12.82 | 12.99 | 12.74 | 12.90 | 2,454,198 | +0.10(+0.81%) |
Dec 09, 2015 | 13.09 | 13.21 | 12.74 | 12.79 | 5,234,315 | -0.34(-2.61%) |
Dec 08, 2015 | 13.21 | 13.40 | 13.07 | 13.14 | 2,609,260 | -0.21(-1.55%) |
Dec 07, 2015 | 13.52 | 13.56 | 13.19 | 13.34 | 3,003,337 | -0.27(-1.99%) |
Dec 04, 2015 | 13.43 | 13.63 | 13.36 | 13.61 | 2,353,441 | +0.21(+1.54%) |
Dec 03, 2015 | 13.53 | 13.55 | 13.28 | 13.41 | 3,548,766 | -0.06(-0.48%) |
Dec 02, 2015 | 13.79 | 13.82 | 13.44 | 13.47 | 2,037,544 | -0.31(-2.25%) |
Dec 01, 2015 | 13.97 | 14.05 | 13.69 | 13.78 | 2,649,325 | -0.17(-1.20%) |
Nov 30, 2015 | 13.64 | 14.05 | 13.56 | 13.95 | 4,381,678 | +0.35(+2.56%) |
Nov 27, 2015 | 13.65 | 13.71 | 13.51 | 13.60 | 749,110 | -0.04(-0.28%) |
Nov 25, 2015 | 13.67 | 13.64 | 13.64 | 13.64 | 1,174,261 | -0.03(-0.19%) |
Nov 24, 2015 | 13.56 | 13.67 | 13.40 | 13.67 | 2,088,796 | +0.02(+0.14%) |
Nov 23, 2015 | 13.72 | 13.75 | 13.59 | 13.65 | 1,249,046 | -0.07(-0.52%) |
Nov 20, 2015 | 13.67 | 13.74 | 13.60 | 13.72 | 2,025,704 | +0.14(+1.00%) |
Nov 19, 2015 | 13.58 | 13.63 | 13.43 | 13.58 | 1,205,328 | +0.00(+0.00%) |
Nov 18, 2015 | 13.38 | 13.60 | 13.35 | 13.58 | 2,383,396 | +0.29(+2.17%) |
Nov 17, 2015 | 13.37 | 13.52 | 13.26 | 13.29 | 2,241,941 | -0.03(-0.19%) |
Nov 16, 2015 | 13.12 | 13.34 | 13.08 | 13.32 | 1,159,838 | +0.18(+1.36%) |
Nov 13, 2015 | 13.32 | 13.36 | 13.13 | 13.14 | 1,163,729 | -0.22(-1.63%) |
Nov 12, 2015 | 13.49 | 13.57 | 13.34 | 13.36 | 1,803,775 | -0.20(-1.51%) |
Nov 11, 2015 | 13.68 | 13.68 | 13.51 | 13.56 | 1,367,064 | -0.05(-0.38%) |
Nov 10, 2015 | 13.51 | 13.61 | 13.45 | 13.61 | 1,841,724 | +0.07(+0.52%) |
Nov 09, 2015 | 13.61 | 13.65 | 13.36 | 13.54 | 2,239,007 | -0.07(-0.52%) |
Nov 06, 2015 | 13.44 | 13.74 | 13.32 | 13.61 | 2,555,352 | +0.10(+0.71%) |
Nov 05, 2015 | 13.47 | 13.55 | 13.35 | 13.52 | 1,263,907 | +0.00(+0.00%) |
Nov 04, 2015 | 13.73 | 13.77 | 13.49 | 13.52 | 1,101,470 | -0.20(-1.45%) |
Nov 03, 2015 | 13.65 | 13.82 | 13.57 | 13.72 | 2,581,687 | +0.04(+0.33%) |
Nov 02, 2015 | 13.22 | 13.75 | 13.17 | 13.67 | 2,890,610 | +0.45(+3.44%) |
Oct 30, 2015 | 12.92 | 13.40 | 12.92 | 13.22 | 2,687,322 | +0.35(+2.74%) |
Oct 29, 2015 | 12.63 | 13.18 | 12.63 | 12.86 | 4,067,253 | -0.64(-4.74%) |
Oct 28, 2015 | 13.29 | 13.58 | 13.24 | 13.50 | 1,914,863 | +0.26(+1.93%) |
Oct 27, 2015 | 13.39 | 13.46 | 13.18 | 13.25 | 1,862,806 | -0.22(-1.66%) |
Oct 26, 2015 | 13.59 | 13.63 | 13.43 | 13.47 | 1,162,393 | -0.11(-0.80%) |
Oct 23, 2015 | 13.56 | 13.63 | 13.45 | 13.58 | 1,484,915 | +0.15(+1.14%) |
Oct 22, 2015 | 13.29 | 13.52 | 13.23 | 13.43 | 1,465,137 | +0.20(+1.50%) |
Oct 21, 2015 | 13.48 | 13.52 | 13.22 | 13.23 | 1,921,605 | -0.21(-1.57%) |
Oct 20, 2015 | 13.33 | 13.54 | 13.29 | 13.44 | 2,765,766 | +0.07(+0.53%) |
Oct 19, 2015 | 13.24 | 13.38 | 13.18 | 13.37 | 1,039,182 | +0.06(+0.43%) |
Oct 16, 2015 | 13.36 | 13.39 | 13.19 | 13.31 | 1,403,058 | -0.01(-0.05%) |
Oct 15, 2015 | 13.24 | 13.32 | 13.06 | 13.32 | 1,198,986 | +0.13(+0.97%) |
Oct 14, 2015 | 13.27 | 13.40 | 13.15 | 13.19 | 1,391,366 | -0.08(-0.58%) |
Oct 13, 2015 | 13.24 | 13.41 | 13.23 | 13.27 | 1,349,854 | -0.04(-0.34%) |
Oct 12, 2015 | 13.31 | 13.37 | 13.25 | 13.31 | 844,353 | -0.01(-0.05%) |
Oct 09, 2015 | 13.36 | 13.47 | 13.29 | 13.32 | 1,778,787 | -0.03(-0.19%) |
Oct 08, 2015 | 13.25 | 13.36 | 13.17 | 13.34 | 1,873,401 | +0.06(+0.48%) |
Oct 07, 2015 | 13.11 | 13.31 | 13.07 | 13.28 | 1,944,595 | +0.25(+1.92%) |
Oct 06, 2015 | 13.02 | 13.12 | 12.99 | 13.03 | 2,144,415 | -0.01(-0.10%) |
Oct 05, 2015 | 12.69 | 13.06 | 12.69 | 13.04 | 1,706,040 | +0.42(+3.30%) |
Oct 02, 2015 | 12.33 | 12.63 | 12.26 | 12.63 | 1,638,964 | +0.15(+1.23%) |
Oct 01, 2015 | 12.73 | 12.74 | 12.42 | 12.47 | 2,765,259 | -0.23(-1.81%) |
Sep 30, 2015 | 12.48 | 12.71 | 12.44 | 12.70 | 3,660,902 | +0.36(+2.96%) |
Sep 29, 2015 | 12.60 | 12.60 | 12.20 | 12.34 | 3,383,746 | -0.26(-2.03%) |
Sep 28, 2015 | 12.83 | 12.85 | 12.50 | 12.60 | 3,171,497 | -0.28(-2.19%) |
Sep 25, 2015 | 12.83 | 12.92 | 12.69 | 12.88 | 2,876,439 | +0.10(+0.80%) |
Sep 24, 2015 | 12.70 | 12.86 | 12.65 | 12.77 | 4,003,557 | -0.01(-0.10%) |
Sep 23, 2015 | 12.81 | 12.93 | 12.73 | 12.79 | 2,294,169 | -0.04(-0.30%) |
Sep 22, 2015 | 12.89 | 12.94 | 12.70 | 12.83 | 2,733,680 | -0.26(-1.96%) |
Sep 21, 2015 | 13.21 | 13.35 | 13.04 | 13.08 | 3,723,969 | -0.09(-0.68%) |
Sep 18, 2015 | 13.28 | 13.41 | 13.05 | 13.17 | 6,225,168 | -0.28(-2.05%) |
Sep 17, 2015 | 13.45 | 13.68 | 13.35 | 13.45 | 2,878,816 | -0.03(-0.19%) |
Sep 16, 2015 | 13.38 | 13.58 | 13.30 | 13.47 | 3,235,355 | +0.13(+0.96%) |
Sep 15, 2015 | 13.17 | 13.43 | 13.10 | 13.34 | 2,840,151 | +0.26(+1.96%) |
Sep 14, 2015 | 13.12 | 13.14 | 13.03 | 13.09 | 2,910,360 | +0.01(+0.10%) |
Sep 11, 2015 | 12.90 | 13.11 | 12.79 | 13.08 | 3,224,594 | +0.12(+0.89%) |
Sep 10, 2015 | 12.79 | 13.03 | 12.72 | 12.96 | 2,892,454 | +0.18(+1.40%) |
Sep 09, 2015 | 13.08 | 13.16 | 12.76 | 12.78 | 5,487,246 | -0.13(-1.04%) |
Sep 08, 2015 | 12.65 | 12.93 | 12.60 | 12.92 | 2,669,407 | +0.50(+4.02%) |
Sep 04, 2015 | 12.49 | 12.42 | 12.42 | 12.42 | 2,002,429 | -0.28(-2.17%) |
Sep 03, 2015 | 12.58 | 12.72 | 12.50 | 12.69 | 2,940,140 | +0.15(+1.23%) |
Sep 02, 2015 | 12.45 | 12.54 | 12.35 | 12.54 | 1,932,044 | +0.19(+1.56%) |
Sep 01, 2015 | 12.44 | 12.54 | 12.24 | 12.35 | 2,594,822 | -0.33(-2.62%) |
Aug 31, 2015 | 12.71 | 12.88 | 12.56 | 12.68 | 3,001,124 | -0.09(-0.70%) |
Aug 28, 2015 | 12.72 | 12.87 | 12.68 | 12.77 | 1,965,451 | -0.03(-0.25%) |
Aug 27, 2015 | 12.35 | 12.88 | 12.35 | 12.80 | 4,236,143 | +0.54(+4.44%) |
Aug 26, 2015 | 12.26 | 12.29 | 11.90 | 12.26 | 4,416,568 | +0.21(+1.75%) |
Aug 25, 2015 | 12.62 | 12.66 | 12.05 | 12.05 | 4,062,168 | -0.27(-2.18%) |
Aug 24, 2015 | 12.21 | 12.69 | 12.08 | 12.31 | 4,829,835 | -0.57(-4.42%) |
Aug 21, 2015 | 13.17 | 13.25 | 12.88 | 12.88 | 2,816,879 | -0.41(-3.08%) |
Aug 20, 2015 | 13.43 | 13.49 | 13.28 | 13.29 | 2,545,826 | -0.26(-1.94%) |
Aug 19, 2015 | 13.61 | 13.75 | 13.48 | 13.56 | 2,035,692 | -0.07(-0.53%) |
Aug 18, 2015 | 13.67 | 13.73 | 13.56 | 13.63 | 2,262,724 | -0.01(-0.09%) |
Aug 17, 2015 | 13.48 | 13.70 | 13.41 | 13.64 | 1,943,701 | +0.11(+0.84%) |
Aug 14, 2015 | 13.56 | 13.61 | 13.47 | 13.53 | 1,736,371 | +0.05(+0.38%) |
Aug 13, 2015 | 13.58 | 13.63 | 13.46 | 13.48 | 1,838,536 | -0.12(-0.89%) |
Aug 12, 2015 | 13.51 | 13.63 | 13.38 | 13.60 | 4,610,686 | +0.06(+0.47%) |
Aug 11, 2015 | 13.29 | 13.55 | 13.28 | 13.53 | 4,049,571 | +0.13(+0.95%) |
Aug 10, 2015 | 13.19 | 13.42 | 13.19 | 13.41 | 2,456,013 | +0.27(+2.03%) |
Aug 07, 2015 | 13.21 | 13.22 | 13.05 | 13.14 | 2,270,381 | -0.10(-0.77%) |
Aug 06, 2015 | 13.12 | 13.27 | 13.00 | 13.24 | 2,567,706 | +0.12(+0.92%) |
Aug 05, 2015 | 13.16 | 13.30 | 13.09 | 13.12 | 1,549,468 | +0.07(+0.53%) |
Aug 04, 2015 | 12.92 | 13.16 | 12.90 | 13.05 | 3,171,074 | +0.14(+1.08%) |
Aug 03, 2015 | 13.27 | 13.29 | 12.79 | 12.91 | 3,927,969 | -0.36(-2.72%) |
Jul 31, 2015 | 13.03 | 13.32 | 12.90 | 13.27 | 5,469,311 | +0.30(+2.30%) |
Jul 30, 2015 | 13.09 | 13.43 | 12.80 | 12.97 | 4,164,174 | -0.20(-1.54%) |
Jul 29, 2015 | 13.03 | 13.29 | 12.96 | 13.18 | 2,771,481 | +0.11(+0.87%) |
Jul 28, 2015 | 12.97 | 13.16 | 12.87 | 13.06 | 2,112,090 | +0.20(+1.53%) |
Jul 27, 2015 | 12.85 | 12.92 | 12.76 | 12.87 | 2,080,606 | -0.02(-0.15%) |
Jul 24, 2015 | 13.27 | 13.29 | 12.82 | 12.89 | 4,429,113 | -0.39(-2.96%) |
Jul 23, 2015 | 13.37 | 13.41 | 13.25 | 13.28 | 1,807,927 | -0.09(-0.67%) |
Jul 22, 2015 | 13.03 | 13.47 | 13.01 | 13.37 | 2,710,454 | +0.32(+2.43%) |
Jul 21, 2015 | 13.41 | 13.44 | 12.96 | 13.05 | 2,246,610 | -0.41(-3.02%) |
Jul 20, 2015 | 13.41 | 13.50 | 13.36 | 13.46 | 1,420,566 | +0.08(+0.57%) |
Jul 17, 2015 | 13.53 | 13.58 | 13.32 | 13.38 | 1,213,144 | -0.16(-1.17%) |
Jul 16, 2015 | 13.60 | 13.63 | 13.52 | 13.54 | 1,145,041 | +0.03(+0.19%) |
Jul 15, 2015 | 13.55 | 13.55 | 13.45 | 13.51 | 1,341,976 | -0.03(-0.23%) |
Jul 14, 2015 | 13.44 | 13.56 | 13.41 | 13.55 | 1,586,548 | +0.13(+0.99%) |
Jul 13, 2015 | 13.49 | 13.49 | 13.32 | 13.41 | 1,435,912 | +0.04(+0.28%) |
Jul 10, 2015 | 13.30 | 13.41 | 13.22 | 13.37 | 1,557,085 | +0.22(+1.69%) |
Jul 09, 2015 | 13.23 | 13.29 | 13.10 | 13.15 | 1,524,499 | +0.06(+0.44%) |
Jul 08, 2015 | 13.30 | 13.37 | 13.09 | 13.09 | 1,497,207 | -0.29(-2.18%) |
Jul 07, 2015 | 13.22 | 13.41 | 13.05 | 13.39 | 2,678,504 | +0.15(+1.15%) |
Jul 06, 2015 | 13.12 | 13.30 | 13.11 | 13.23 | 1,760,454 | -0.02(-0.14%) |
Jul 02, 2015 | 13.32 | 13.25 | 13.25 | 13.25 | 1,522,928 | +0.05(+0.38%) |
Jul 01, 2015 | 13.26 | 13.35 | 13.10 | 13.20 | 3,788,465 | +0.00(+0.00%) |
Jun 30, 2015 | 13.56 | 13.61 | 13.19 | 13.20 | 3,700,997 | -0.23(-1.75%) |
Jun 29, 2015 | 13.58 | 13.65 | 13.42 | 13.44 | 3,575,911 | -0.20(-1.44%) |
Jun 26, 2015 | 13.58 | 13.67 | 13.52 | 13.63 | 3,093,302 | +0.04(+0.28%) |
Jun 25, 2015 | 13.80 | 13.81 | 13.57 | 13.60 | 1,889,311 | -0.21(-1.52%) |
Jun 24, 2015 | 14.01 | 14.05 | 13.79 | 13.81 | 1,844,054 | -0.23(-1.67%) |
Jun 23, 2015 | 13.89 | 14.07 | 13.86 | 14.04 | 1,841,891 | +0.13(+0.96%) |
Jun 22, 2015 | 14.00 | 14.00 | 13.88 | 13.91 | 952,630 | -0.04(-0.27%) |
Jun 19, 2015 | 13.94 | 14.03 | 13.89 | 13.94 | 2,217,707 | +0.03(+0.18%) |
Jun 18, 2015 | 13.82 | 14.00 | 13.79 | 13.92 | 1,252,620 | +0.15(+1.11%) |
Jun 17, 2015 | 13.74 | 13.83 | 13.72 | 13.77 | 1,263,593 | +0.05(+0.37%) |
Jun 16, 2015 | 13.67 | 13.75 | 13.65 | 13.72 | 1,360,528 | +0.03(+0.23%) |
Jun 15, 2015 | 13.90 | 13.93 | 13.60 | 13.68 | 2,266,612 | -0.11(-0.78%) |
Jun 12, 2015 | 14.00 | 14.03 | 13.79 | 13.79 | 1,424,144 | -0.29(-2.03%) |
Jun 11, 2015 | 14.06 | 14.24 | 14.06 | 14.08 | 2,236,357 | +0.10(+0.73%) |
Jun 10, 2015 | 13.71 | 14.13 | 13.67 | 13.98 | 2,646,291 | +0.27(+1.94%) |
Jun 09, 2015 | 13.81 | 13.82 | 13.70 | 13.71 | 1,120,444 | -0.10(-0.73%) |
Jun 08, 2015 | 13.82 | 13.86 | 13.76 | 13.81 | 1,748,422 | -0.03(-0.23%) |
Jun 05, 2015 | 13.75 | 13.86 | 13.64 | 13.84 | 2,124,503 | +0.06(+0.41%) |
Jun 04, 2015 | 13.87 | 13.96 | 13.75 | 13.79 | 1,457,140 | -0.13(-0.91%) |
Jun 03, 2015 | 13.94 | 14.08 | 13.91 | 13.91 | 1,352,530 | +0.02(+0.14%) |
Jun 02, 2015 | 13.83 | 13.98 | 13.82 | 13.89 | 1,680,315 | +0.01(+0.09%) |