Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.66 | 11.72 | 11.60 | 11.68 | 1,834,068 | +0.06(+0.50%) |
May 27, 2016 | 11.49 | 11.62 | 11.62 | 11.62 | 1,328,397 | +0.13(+1.14%) |
May 26, 2016 | 11.65 | 11.65 | 11.46 | 11.49 | 1,150,248 | -0.15(-1.32%) |
May 25, 2016 | 11.48 | 11.67 | 11.48 | 11.64 | 1,560,678 | +0.20(+1.72%) |
May 24, 2016 | 11.25 | 11.46 | 11.22 | 11.44 | 1,980,227 | +0.28(+2.49%) |
May 23, 2016 | 11.22 | 11.25 | 11.11 | 11.16 | 1,349,031 | -0.04(-0.39%) |
May 20, 2016 | 11.10 | 11.23 | 11.01 | 11.21 | 2,351,128 | +0.12(+1.05%) |
May 19, 2016 | 11.16 | 11.31 | 10.95 | 11.09 | 2,054,189 | -0.15(-1.36%) |
May 18, 2016 | 10.88 | 11.28 | 10.88 | 11.25 | 2,728,071 | +0.36(+3.29%) |
May 17, 2016 | 10.97 | 11.08 | 10.82 | 10.89 | 2,551,270 | -0.13(-1.19%) |
May 16, 2016 | 10.87 | 11.09 | 10.84 | 11.02 | 1,498,712 | +0.13(+1.21%) |
May 13, 2016 | 11.01 | 11.16 | 10.83 | 10.89 | 1,508,677 | -0.15(-1.32%) |
May 12, 2016 | 11.07 | 11.19 | 10.93 | 11.03 | 1,789,613 | +0.00(+0.00%) |
May 11, 2016 | 11.05 | 11.19 | 11.01 | 11.03 | 2,306,339 | -0.02(-0.20%) |
May 10, 2016 | 10.98 | 11.11 | 10.93 | 11.06 | 1,062,882 | +0.17(+1.54%) |
May 09, 2016 | 10.90 | 10.97 | 10.83 | 10.89 | 1,904,758 | -0.06(-0.53%) |
May 06, 2016 | 10.84 | 11.04 | 10.79 | 10.95 | 1,420,847 | +0.04(+0.33%) |
May 05, 2016 | 11.07 | 11.13 | 10.87 | 10.91 | 2,271,812 | -0.15(-1.39%) |
May 04, 2016 | 11.19 | 11.30 | 10.97 | 11.06 | 2,769,653 | -0.19(-1.69%) |
May 03, 2016 | 11.50 | 11.50 | 11.21 | 11.25 | 1,885,386 | -0.38(-3.26%) |
May 02, 2016 | 11.57 | 11.68 | 11.51 | 11.63 | 1,614,499 | +0.07(+0.63%) |
Apr 29, 2016 | 11.62 | 11.68 | 11.46 | 11.56 | 2,279,629 | -0.07(-0.57%) |
Apr 28, 2016 | 11.70 | 11.81 | 11.60 | 11.62 | 2,735,705 | -0.17(-1.42%) |
Apr 27, 2016 | 11.73 | 11.81 | 11.64 | 11.79 | 2,336,801 | +0.08(+0.69%) |
Apr 26, 2016 | 11.68 | 11.76 | 11.60 | 11.71 | 2,106,459 | +0.10(+0.88%) |
Apr 25, 2016 | 11.62 | 11.69 | 11.44 | 11.61 | 2,593,147 | -0.07(-0.56%) |
Apr 22, 2016 | 11.33 | 11.76 | 11.33 | 11.68 | 4,587,704 | +0.08(+0.69%) |
Apr 21, 2016 | 11.67 | 12.25 | 11.57 | 11.60 | 6,820,030 | -0.61(-5.02%) |
Apr 20, 2016 | 12.16 | 12.25 | 12.01 | 12.21 | 1,629,281 | +0.02(+0.18%) |
Apr 19, 2016 | 12.06 | 12.19 | 12.02 | 12.19 | 1,406,569 | +0.15(+1.27%) |
Apr 18, 2016 | 11.89 | 12.09 | 11.74 | 12.03 | 1,293,470 | +0.05(+0.43%) |
Apr 15, 2016 | 11.93 | 12.01 | 11.70 | 11.98 | 2,202,687 | +0.01(+0.06%) |
Apr 14, 2016 | 11.87 | 12.11 | 11.82 | 11.98 | 2,396,945 | +0.07(+0.55%) |
Apr 13, 2016 | 11.63 | 11.94 | 11.53 | 11.91 | 2,472,694 | +0.39(+3.42%) |
Apr 12, 2016 | 11.35 | 11.53 | 11.25 | 11.52 | 1,312,431 | +0.21(+1.87%) |
Apr 11, 2016 | 11.25 | 11.45 | 11.25 | 11.30 | 1,694,853 | +0.12(+1.04%) |
Apr 08, 2016 | 11.19 | 11.37 | 11.14 | 11.19 | 1,485,102 | +0.09(+0.86%) |
Apr 07, 2016 | 11.34 | 11.36 | 11.02 | 11.09 | 1,970,947 | -0.34(-2.94%) |
Apr 06, 2016 | 11.36 | 11.49 | 11.27 | 11.43 | 2,017,176 | +0.04(+0.32%) |
Apr 05, 2016 | 11.52 | 11.61 | 11.38 | 11.39 | 1,660,506 | -0.21(-1.82%) |
Apr 04, 2016 | 11.62 | 11.70 | 11.55 | 11.60 | 1,935,785 | -0.03(-0.25%) |
Apr 01, 2016 | 11.48 | 11.66 | 11.42 | 11.63 | 1,761,893 | +0.05(+0.44%) |
Mar 31, 2016 | 11.77 | 11.83 | 11.48 | 11.58 | 3,718,853 | -0.19(-1.61%) |
Mar 30, 2016 | 11.73 | 11.94 | 11.61 | 11.77 | 1,827,322 | +0.09(+0.81%) |
Mar 29, 2016 | 11.48 | 11.70 | 11.35 | 11.68 | 3,377,833 | +0.16(+1.39%) |
Mar 28, 2016 | 11.58 | 11.58 | 11.42 | 11.52 | 1,794,277 | -0.02(-0.19%) |
Mar 24, 2016 | 11.50 | 11.54 | 11.54 | 11.54 | 1,795,346 | -0.02(-0.19%) |
Mar 23, 2016 | 11.61 | 11.70 | 11.56 | 11.56 | 2,464,505 | -0.09(-0.81%) |
Mar 22, 2016 | 11.52 | 11.71 | 11.43 | 11.65 | 2,387,059 | +0.04(+0.37%) |
Mar 21, 2016 | 11.36 | 11.67 | 11.26 | 11.61 | 1,475,541 | +0.06(+0.50%) |
Mar 18, 2016 | 11.54 | 11.70 | 11.49 | 11.55 | 6,432,894 | +0.06(+0.57%) |
Mar 17, 2016 | 11.31 | 11.54 | 11.14 | 11.49 | 2,310,388 | +0.17(+1.47%) |
Mar 16, 2016 | 11.44 | 11.51 | 11.21 | 11.32 | 2,246,238 | -0.13(-1.14%) |
Mar 15, 2016 | 11.52 | 11.54 | 11.38 | 11.45 | 2,122,317 | -0.17(-1.49%) |
Mar 14, 2016 | 11.72 | 11.72 | 11.57 | 11.62 | 2,050,374 | -0.10(-0.86%) |
Mar 11, 2016 | 11.62 | 11.75 | 11.56 | 11.72 | 2,276,700 | +0.20(+1.69%) |
Mar 10, 2016 | 11.59 | 11.65 | 11.34 | 11.53 | 4,018,181 | +0.07(+0.57%) |
Mar 09, 2016 | 11.38 | 11.48 | 11.28 | 11.46 | 3,066,502 | +0.17(+1.54%) |
Mar 08, 2016 | 11.57 | 11.62 | 11.29 | 11.29 | 4,017,436 | -0.38(-3.22%) |
Mar 07, 2016 | 11.44 | 11.68 | 11.38 | 11.67 | 2,024,040 | +0.15(+1.32%) |
Mar 04, 2016 | 11.50 | 11.57 | 11.40 | 11.52 | 3,087,800 | +0.07(+0.63%) |
Mar 03, 2016 | 11.46 | 11.57 | 11.28 | 11.44 | 3,271,114 | +0.00(+0.00%) |
Mar 02, 2016 | 11.21 | 11.46 | 11.17 | 11.44 | 3,250,531 | +0.25(+2.20%) |
Mar 01, 2016 | 10.94 | 11.23 | 10.85 | 11.20 | 2,750,175 | +0.33(+2.99%) |
Feb 29, 2016 | 10.98 | 11.13 | 10.86 | 10.87 | 3,468,666 | -0.13(-1.18%) |
Feb 26, 2016 | 10.90 | 11.09 | 10.82 | 11.00 | 2,936,826 | +0.19(+1.74%) |
Feb 25, 2016 | 10.72 | 10.85 | 10.67 | 10.81 | 2,364,189 | +0.14(+1.29%) |
Feb 24, 2016 | 10.60 | 10.72 | 10.42 | 10.68 | 2,145,158 | -0.06(-0.54%) |
Feb 23, 2016 | 10.82 | 10.86 | 10.58 | 10.73 | 3,615,819 | -0.08(-0.74%) |
Feb 22, 2016 | 10.86 | 10.97 | 10.73 | 10.81 | 4,601,151 | +0.04(+0.33%) |
Feb 19, 2016 | 10.76 | 11.10 | 10.73 | 10.78 | 5,001,160 | -0.07(-0.67%) |
Feb 18, 2016 | 11.15 | 11.15 | 10.74 | 10.85 | 3,654,165 | -0.28(-2.53%) |
Feb 17, 2016 | 11.32 | 11.36 | 11.00 | 11.13 | 3,434,328 | -0.08(-0.71%) |
Feb 16, 2016 | 10.99 | 11.23 | 10.87 | 11.21 | 3,952,367 | +0.36(+3.33%) |
Feb 12, 2016 | 10.58 | 10.85 | 10.85 | 10.85 | 3,582,946 | +0.45(+4.31%) |
Feb 11, 2016 | 10.32 | 10.53 | 10.18 | 10.40 | 3,433,835 | -0.17(-1.64%) |
Feb 10, 2016 | 10.75 | 10.97 | 10.58 | 10.58 | 2,831,224 | -0.07(-0.68%) |
Feb 09, 2016 | 10.45 | 10.73 | 10.27 | 10.65 | 4,647,800 | +0.05(+0.48%) |
Feb 08, 2016 | 10.29 | 10.66 | 10.19 | 10.60 | 4,632,988 | +0.18(+1.74%) |
Feb 05, 2016 | 10.54 | 10.65 | 10.40 | 10.42 | 2,725,378 | -0.09(-0.83%) |
Feb 04, 2016 | 10.37 | 10.66 | 10.35 | 10.50 | 3,094,842 | +0.11(+1.04%) |
Feb 03, 2016 | 10.47 | 10.47 | 9.954 | 10.39 | 4,772,575 | +0.22(+2.13%) |
Feb 02, 2016 | 10.21 | 10.29 | 10.08 | 10.18 | 3,811,427 | -0.20(-1.95%) |
Feb 01, 2016 | 10.40 | 10.66 | 10.20 | 10.38 | 3,735,472 | -0.09(-0.83%) |
Jan 29, 2016 | 10.45 | 10.55 | 10.26 | 10.47 | 6,840,164 | +0.05(+0.49%) |
Jan 28, 2016 | 9.939 | 10.49 | 9.939 | 10.42 | 4,106,883 | +0.35(+3.45%) |
Jan 27, 2016 | 9.997 | 10.30 | 9.976 | 10.07 | 2,650,064 | +0.02(+0.22%) |
Jan 26, 2016 | 9.845 | 10.12 | 9.845 | 10.05 | 2,400,371 | +0.30(+3.12%) |
Jan 25, 2016 | 10.11 | 10.13 | 9.726 | 9.744 | 2,752,323 | -0.40(-3.92%) |
Jan 22, 2016 | 10.08 | 10.18 | 10.02 | 10.14 | 2,271,008 | +0.20(+1.96%) |
Jan 21, 2016 | 10.11 | 10.20 | 9.925 | 9.947 | 3,223,010 | -0.10(-1.01%) |
Jan 20, 2016 | 9.954 | 10.18 | 9.737 | 10.05 | 4,495,765 | -0.08(-0.78%) |
Jan 19, 2016 | 10.40 | 10.74 | 10.07 | 10.13 | 2,511,154 | -0.15(-1.48%) |
Jan 15, 2016 | 10.21 | 10.28 | 10.28 | 10.28 | 3,344,036 | -0.23(-2.20%) |
Jan 14, 2016 | 10.46 | 10.62 | 10.34 | 10.51 | 3,044,026 | +0.12(+1.11%) |
Jan 13, 2016 | 10.72 | 10.76 | 10.38 | 10.39 | 5,000,239 | -0.31(-2.90%) |
Jan 12, 2016 | 10.66 | 10.72 | 10.53 | 10.71 | 3,089,527 | +0.14(+1.30%) |
Jan 11, 2016 | 10.55 | 10.82 | 10.46 | 10.57 | 2,503,627 | +0.06(+0.55%) |
Jan 08, 2016 | 10.85 | 10.89 | 10.50 | 10.51 | 2,480,000 | -0.25(-2.35%) |
Jan 07, 2016 | 10.85 | 10.96 | 10.73 | 10.76 | 3,102,912 | -0.25(-2.30%) |
Jan 06, 2016 | 11.00 | 11.12 | 10.87 | 11.02 | 2,897,850 | -0.12(-1.10%) |
Jan 05, 2016 | 11.17 | 11.26 | 11.03 | 11.14 | 3,098,992 | -0.02(-0.19%) |
Jan 04, 2016 | 11.31 | 11.38 | 11.12 | 11.16 | 2,985,143 | -0.33(-2.89%) |
Dec 31, 2015 | 11.61 | 11.49 | 11.49 | 11.49 | 2,102,456 | -0.14(-1.18%) |
Dec 30, 2015 | 11.73 | 11.77 | 11.63 | 11.63 | 1,621,623 | -0.16(-1.35%) |
Dec 29, 2015 | 11.71 | 11.81 | 11.67 | 11.79 | 1,241,701 | +0.15(+1.30%) |
Dec 28, 2015 | 11.67 | 11.67 | 11.49 | 11.64 | 1,615,440 | -0.09(-0.79%) |
Dec 24, 2015 | 11.70 | 11.73 | 11.73 | 11.73 | 838,693 | +0.07(+0.61%) |
Dec 23, 2015 | 11.59 | 11.67 | 11.51 | 11.66 | 1,150,572 | +0.14(+1.24%) |
Dec 22, 2015 | 11.53 | 11.53 | 11.34 | 11.52 | 1,650,088 | +0.06(+0.50%) |
Dec 21, 2015 | 11.49 | 11.64 | 11.30 | 11.46 | 2,138,297 | +0.09(+0.82%) |
Dec 18, 2015 | 11.55 | 11.60 | 11.32 | 11.37 | 5,907,635 | -0.25(-2.16%) |
Dec 17, 2015 | 11.89 | 11.92 | 11.61 | 11.62 | 1,592,479 | -0.25(-2.11%) |
Dec 16, 2015 | 11.87 | 11.91 | 11.62 | 11.87 | 2,146,582 | +0.12(+1.04%) |
Dec 15, 2015 | 11.65 | 11.81 | 11.48 | 11.75 | 2,223,342 | +0.26(+2.31%) |
Dec 14, 2015 | 11.55 | 11.62 | 11.35 | 11.48 | 2,721,442 | -0.08(-0.68%) |
Dec 11, 2015 | 11.67 | 11.89 | 11.46 | 11.56 | 2,107,192 | -0.32(-2.71%) |
Dec 10, 2015 | 11.82 | 12.02 | 11.75 | 11.88 | 1,915,702 | +0.06(+0.54%) |
Dec 09, 2015 | 12.00 | 12.13 | 11.75 | 11.82 | 1,911,226 | -0.23(-1.90%) |
Dec 08, 2015 | 12.04 | 12.16 | 11.97 | 12.05 | 2,247,173 | -0.11(-0.94%) |
Dec 07, 2015 | 12.38 | 12.40 | 12.07 | 12.16 | 1,507,662 | -0.25(-2.02%) |
Dec 04, 2015 | 12.26 | 12.48 | 12.19 | 12.41 | 2,053,893 | +0.16(+1.34%) |
Dec 03, 2015 | 12.50 | 12.55 | 12.15 | 12.25 | 2,513,502 | -0.16(-1.27%) |
Dec 02, 2015 | 12.74 | 12.75 | 12.37 | 12.40 | 2,637,264 | -0.31(-2.48%) |
Dec 01, 2015 | 12.86 | 12.92 | 12.63 | 12.72 | 2,862,849 | -0.11(-0.84%) |
Nov 30, 2015 | 12.82 | 12.88 | 12.75 | 12.83 | 1,847,955 | +0.06(+0.50%) |
Nov 27, 2015 | 12.77 | 12.80 | 12.65 | 12.76 | 625,640 | -0.01(-0.06%) |
Nov 25, 2015 | 12.78 | 12.77 | 12.77 | 12.77 | 913,719 | +0.00(+0.00%) |
Nov 24, 2015 | 12.60 | 12.81 | 12.54 | 12.77 | 1,361,759 | +0.10(+0.79%) |
Nov 23, 2015 | 12.71 | 12.86 | 12.64 | 12.67 | 1,550,253 | -0.04(-0.34%) |
Nov 20, 2015 | 12.59 | 12.73 | 12.55 | 12.71 | 1,217,381 | +0.13(+1.02%) |
Nov 19, 2015 | 12.62 | 12.62 | 12.48 | 12.58 | 1,649,625 | -0.03(-0.23%) |
Nov 18, 2015 | 12.45 | 12.63 | 12.35 | 12.61 | 1,685,425 | +0.20(+1.61%) |
Nov 17, 2015 | 12.33 | 12.53 | 12.23 | 12.41 | 2,317,433 | +0.14(+1.17%) |
Nov 16, 2015 | 12.09 | 12.28 | 12.02 | 12.27 | 1,526,899 | +0.14(+1.12%) |
Nov 13, 2015 | 12.15 | 12.27 | 12.10 | 12.13 | 1,784,091 | -0.10(-0.82%) |
Nov 12, 2015 | 12.23 | 12.51 | 12.23 | 12.23 | 1,218,879 | -0.33(-2.62%) |
Nov 11, 2015 | 12.78 | 12.79 | 12.52 | 12.56 | 1,631,328 | -0.13(-1.01%) |
Nov 10, 2015 | 12.66 | 12.86 | 12.56 | 12.69 | 1,931,224 | +0.04(+0.28%) |
Nov 09, 2015 | 12.75 | 12.86 | 12.60 | 12.65 | 2,458,999 | -0.12(-0.95%) |
Nov 06, 2015 | 12.55 | 12.83 | 12.54 | 12.78 | 2,764,151 | +0.44(+3.54%) |
Nov 05, 2015 | 12.27 | 12.50 | 12.22 | 12.34 | 2,765,735 | +0.09(+0.70%) |
Nov 04, 2015 | 12.11 | 12.25 | 12.06 | 12.25 | 2,069,747 | +0.19(+1.54%) |
Nov 03, 2015 | 12.08 | 12.23 | 12.05 | 12.07 | 2,644,456 | -0.06(-0.53%) |
Nov 02, 2015 | 11.94 | 12.18 | 11.91 | 12.13 | 2,136,856 | +0.18(+1.50%) |
Oct 30, 2015 | 12.21 | 12.28 | 11.89 | 11.95 | 2,334,774 | -0.29(-2.40%) |
Oct 29, 2015 | 12.30 | 12.42 | 12.20 | 12.25 | 3,406,301 | -0.06(-0.46%) |
Oct 28, 2015 | 11.80 | 12.33 | 11.77 | 12.30 | 4,203,888 | +0.52(+4.43%) |
Oct 27, 2015 | 11.85 | 11.93 | 11.70 | 11.78 | 2,043,319 | -0.17(-1.44%) |
Oct 26, 2015 | 11.89 | 12.06 | 11.89 | 11.95 | 2,390,068 | -0.17(-1.42%) |
Oct 23, 2015 | 12.00 | 12.15 | 11.89 | 12.12 | 2,775,448 | +0.20(+1.68%) |
Oct 22, 2015 | 11.77 | 12.07 | 11.69 | 11.92 | 5,317,364 | +0.11(+0.91%) |
Oct 21, 2015 | 12.10 | 12.10 | 11.81 | 11.82 | 2,368,029 | -0.22(-1.84%) |
Oct 20, 2015 | 12.00 | 12.09 | 11.96 | 12.04 | 2,021,195 | +0.06(+0.48%) |
Oct 19, 2015 | 11.97 | 12.03 | 11.92 | 11.98 | 1,604,037 | -0.01(-0.12%) |
Oct 16, 2015 | 12.02 | 12.06 | 11.89 | 12.00 | 2,442,966 | -0.03(-0.24%) |
Oct 15, 2015 | 11.86 | 12.02 | 11.70 | 12.02 | 2,146,535 | +0.24(+2.07%) |
Oct 14, 2015 | 12.05 | 12.11 | 11.75 | 11.78 | 1,915,755 | -0.31(-2.55%) |
Oct 13, 2015 | 12.11 | 12.26 | 12.08 | 12.09 | 1,442,454 | -0.11(-0.94%) |
Oct 12, 2015 | 12.10 | 12.21 | 12.02 | 12.20 | 1,223,022 | +0.13(+1.07%) |
Oct 09, 2015 | 12.29 | 12.30 | 12.02 | 12.07 | 2,134,972 | -0.17(-1.40%) |
Oct 08, 2015 | 12.07 | 12.25 | 12.00 | 12.25 | 1,778,479 | +0.11(+0.94%) |
Oct 07, 2015 | 11.90 | 12.14 | 11.87 | 12.13 | 1,917,275 | +0.30(+2.54%) |
Oct 06, 2015 | 11.80 | 11.89 | 11.72 | 11.83 | 2,263,075 | +0.04(+0.36%) |
Oct 05, 2015 | 11.58 | 11.81 | 11.53 | 11.79 | 1,727,678 | +0.30(+2.62%) |
Oct 02, 2015 | 11.39 | 11.49 | 11.11 | 11.49 | 3,373,308 | -0.19(-1.59%) |
Oct 01, 2015 | 11.63 | 11.71 | 11.50 | 11.67 | 2,841,525 | +0.01(+0.06%) |
Sep 30, 2015 | 11.67 | 11.77 | 11.57 | 11.67 | 2,353,048 | +0.11(+0.93%) |
Sep 29, 2015 | 11.59 | 11.71 | 11.50 | 11.56 | 1,650,490 | -0.03(-0.25%) |
Sep 28, 2015 | 11.64 | 11.70 | 11.52 | 11.59 | 2,282,437 | -0.07(-0.61%) |
Sep 25, 2015 | 11.88 | 11.91 | 11.64 | 11.66 | 2,343,403 | -0.06(-0.54%) |
Sep 24, 2015 | 11.52 | 11.73 | 11.46 | 11.72 | 1,599,219 | +0.11(+0.92%) |
Sep 23, 2015 | 11.62 | 11.72 | 11.48 | 11.62 | 1,289,644 | +0.05(+0.43%) |
Sep 22, 2015 | 11.47 | 11.63 | 11.35 | 11.57 | 2,119,767 | -0.06(-0.55%) |
Sep 21, 2015 | 11.47 | 11.66 | 11.46 | 11.63 | 2,244,555 | +0.27(+2.37%) |
Sep 18, 2015 | 11.43 | 11.51 | 11.31 | 11.36 | 4,220,703 | -0.33(-2.85%) |
Sep 17, 2015 | 11.98 | 12.09 | 11.65 | 11.70 | 2,590,834 | -0.26(-2.19%) |
Sep 16, 2015 | 11.94 | 11.98 | 11.77 | 11.96 | 1,591,504 | +0.02(+0.18%) |
Sep 15, 2015 | 12.01 | 12.01 | 11.70 | 11.94 | 1,852,143 | +0.21(+1.81%) |
Sep 14, 2015 | 11.76 | 11.84 | 11.69 | 11.72 | 1,355,681 | -0.03(-0.24%) |
Sep 11, 2015 | 11.48 | 11.75 | 11.48 | 11.75 | 1,318,985 | +0.01(+0.12%) |
Sep 10, 2015 | 11.65 | 11.87 | 11.64 | 11.74 | 1,487,714 | +0.04(+0.30%) |
Sep 09, 2015 | 11.91 | 11.97 | 11.68 | 11.70 | 2,136,820 | -0.14(-1.20%) |
Sep 08, 2015 | 11.75 | 11.85 | 11.52 | 11.84 | 1,236,214 | +0.30(+2.64%) |
Sep 04, 2015 | 11.48 | 11.54 | 11.54 | 11.54 | 1,324,080 | -0.07(-0.61%) |
Sep 03, 2015 | 11.50 | 11.70 | 11.45 | 11.61 | 2,346,538 | +0.07(+0.61%) |
Sep 02, 2015 | 11.47 | 11.57 | 11.31 | 11.54 | 1,683,877 | +0.21(+1.88%) |
Sep 01, 2015 | 11.59 | 11.67 | 11.28 | 11.33 | 2,467,532 | -0.52(-4.37%) |
Aug 31, 2015 | 11.57 | 11.87 | 11.53 | 11.84 | 2,496,995 | +0.18(+1.52%) |
Aug 28, 2015 | 11.53 | 11.75 | 11.53 | 11.67 | 2,271,866 | +0.04(+0.37%) |
Aug 27, 2015 | 11.82 | 11.84 | 11.52 | 11.62 | 4,146,820 | +0.15(+1.33%) |
Aug 26, 2015 | 11.28 | 11.49 | 11.11 | 11.47 | 3,649,917 | +0.39(+3.55%) |
Aug 25, 2015 | 11.89 | 11.99 | 11.08 | 11.08 | 4,166,203 | -0.03(-0.26%) |
Aug 24, 2015 | 11.16 | 11.49 | 11.10 | 11.11 | 3,358,934 | -0.58(-4.97%) |
Aug 21, 2015 | 11.55 | 11.84 | 11.54 | 11.69 | 2,564,471 | -0.13(-1.08%) |
Aug 20, 2015 | 12.02 | 12.05 | 11.82 | 11.82 | 2,325,029 | -0.30(-2.51%) |
Aug 19, 2015 | 12.23 | 12.27 | 12.08 | 12.12 | 1,724,776 | -0.17(-1.38%) |
Aug 18, 2015 | 12.35 | 12.43 | 12.26 | 12.29 | 1,443,079 | -0.05(-0.40%) |
Aug 17, 2015 | 12.28 | 12.45 | 12.17 | 12.34 | 1,979,787 | -0.04(-0.29%) |
Aug 14, 2015 | 12.22 | 12.38 | 12.14 | 12.38 | 1,244,085 | +0.14(+1.16%) |
Aug 13, 2015 | 12.24 | 12.33 | 12.15 | 12.23 | 1,437,049 | -0.01(-0.06%) |
Aug 12, 2015 | 12.35 | 12.49 | 11.98 | 12.24 | 2,311,837 | -0.21(-1.71%) |
Aug 11, 2015 | 12.44 | 12.54 | 12.31 | 12.45 | 1,812,380 | -0.14(-1.13%) |
Aug 10, 2015 | 12.43 | 12.60 | 12.38 | 12.60 | 2,306,075 | +0.26(+2.13%) |
Aug 07, 2015 | 12.41 | 12.50 | 12.21 | 12.33 | 2,223,987 | -0.11(-0.85%) |
Aug 06, 2015 | 12.61 | 12.69 | 12.37 | 12.44 | 2,419,675 | -0.15(-1.18%) |
Aug 05, 2015 | 12.64 | 12.77 | 12.55 | 12.59 | 2,448,095 | +0.01(+0.11%) |
Aug 04, 2015 | 12.57 | 12.67 | 12.53 | 12.57 | 2,026,977 | +0.01(+0.11%) |
Aug 03, 2015 | 12.62 | 12.64 | 12.39 | 12.56 | 2,162,536 | -0.01(-0.11%) |
Jul 31, 2015 | 12.69 | 12.71 | 12.55 | 12.57 | 2,910,336 | -0.10(-0.78%) |
Jul 30, 2015 | 12.67 | 12.72 | 12.60 | 12.67 | 2,034,540 | +0.01(+0.06%) |
Jul 29, 2015 | 12.67 | 12.74 | 12.60 | 12.67 | 2,202,908 | -0.03(-0.22%) |
Jul 28, 2015 | 12.81 | 12.85 | 12.67 | 12.69 | 2,130,245 | -0.06(-0.47%) |
Jul 27, 2015 | 12.85 | 12.96 | 12.70 | 12.75 | 1,715,951 | -0.14(-1.07%) |
Jul 24, 2015 | 13.02 | 13.18 | 12.89 | 12.89 | 2,131,217 | -0.17(-1.30%) |
Jul 23, 2015 | 13.33 | 13.38 | 13.04 | 13.06 | 1,571,864 | -0.21(-1.55%) |
Jul 22, 2015 | 13.08 | 13.34 | 13.08 | 13.27 | 1,575,302 | +0.16(+1.19%) |
Jul 21, 2015 | 13.16 | 13.38 | 13.10 | 13.11 | 2,133,422 | -0.11(-0.86%) |
Jul 20, 2015 | 13.15 | 13.26 | 13.03 | 13.23 | 2,742,248 | +0.13(+1.03%) |
Jul 17, 2015 | 13.23 | 13.23 | 12.98 | 13.09 | 2,774,987 | +0.00(+0.00%) |
Jul 16, 2015 | 13.39 | 13.39 | 13.00 | 13.09 | 2,844,010 | +0.11(+0.87%) |
Jul 15, 2015 | 13.01 | 13.08 | 12.94 | 12.98 | 2,326,792 | -0.01(-0.05%) |
Jul 14, 2015 | 12.89 | 13.07 | 12.84 | 12.99 | 2,102,474 | +0.03(+0.22%) |
Jul 13, 2015 | 12.92 | 13.06 | 12.90 | 12.96 | 2,641,917 | +0.11(+0.88%) |
Jul 10, 2015 | 12.82 | 12.88 | 12.67 | 12.84 | 2,418,862 | +0.21(+1.68%) |
Jul 09, 2015 | 12.64 | 12.74 | 12.56 | 12.63 | 1,829,708 | +0.13(+1.05%) |
Jul 08, 2015 | 12.46 | 12.62 | 12.40 | 12.50 | 2,822,553 | -0.06(-0.48%) |
Jul 07, 2015 | 12.66 | 12.75 | 12.36 | 12.56 | 2,608,360 | -0.15(-1.17%) |
Jul 06, 2015 | 12.51 | 12.71 | 12.42 | 12.71 | 2,484,431 | +0.09(+0.67%) |
Jul 02, 2015 | 12.82 | 12.62 | 12.62 | 12.62 | 2,387,718 | -0.19(-1.49%) |
Jul 01, 2015 | 13.00 | 13.00 | 12.75 | 12.81 | 3,350,576 | +0.06(+0.50%) |
Jun 30, 2015 | 12.80 | 12.93 | 12.63 | 12.75 | 2,669,787 | +0.07(+0.56%) |
Jun 29, 2015 | 12.94 | 13.00 | 12.67 | 12.68 | 2,968,250 | -0.36(-2.77%) |
Jun 26, 2015 | 13.25 | 13.37 | 13.01 | 13.04 | 12,108,601 | -0.12(-0.92%) |
Jun 25, 2015 | 13.20 | 13.26 | 13.09 | 13.16 | 1,991,945 | +0.02(+0.16%) |
Jun 24, 2015 | 13.19 | 13.26 | 13.11 | 13.14 | 1,995,324 | -0.04(-0.32%) |
Jun 23, 2015 | 13.01 | 13.21 | 13.01 | 13.18 | 2,993,391 | +0.18(+1.41%) |
Jun 22, 2015 | 12.94 | 13.04 | 12.89 | 13.00 | 2,711,747 | +0.12(+0.93%) |
Jun 19, 2015 | 13.01 | 13.04 | 12.87 | 12.88 | 3,805,173 | -0.12(-0.92%) |
Jun 18, 2015 | 12.87 | 13.02 | 12.82 | 13.00 | 2,288,770 | +0.10(+0.76%) |
Jun 17, 2015 | 13.29 | 13.30 | 12.90 | 12.90 | 2,554,541 | -0.31(-2.34%) |
Jun 16, 2015 | 13.10 | 13.29 | 12.97 | 13.21 | 2,191,615 | +0.18(+1.35%) |
Jun 15, 2015 | 13.05 | 13.11 | 12.88 | 13.04 | 1,852,164 | -0.07(-0.54%) |
Jun 12, 2015 | 13.14 | 13.17 | 13.03 | 13.11 | 1,287,064 | -0.03(-0.21%) |
Jun 11, 2015 | 13.08 | 13.14 | 12.98 | 13.13 | 1,405,536 | +0.06(+0.43%) |
Jun 10, 2015 | 13.01 | 13.16 | 12.92 | 13.08 | 3,015,035 | +0.17(+1.31%) |
Jun 09, 2015 | 12.78 | 13.03 | 12.71 | 12.91 | 2,893,234 | +0.13(+1.05%) |
Jun 08, 2015 | 12.73 | 12.87 | 12.66 | 12.78 | 2,154,868 | -0.01(-0.05%) |
Jun 05, 2015 | 12.66 | 12.78 | 12.61 | 12.78 | 2,539,600 | +0.21(+1.68%) |
Jun 04, 2015 | 12.65 | 12.68 | 12.49 | 12.57 | 1,917,400 | -0.12(-0.94%) |
Jun 03, 2015 | 12.52 | 12.75 | 12.49 | 12.69 | 2,032,217 | +0.21(+1.69%) |
Jun 02, 2015 | 12.35 | 12.55 | 12.19 | 12.48 | 1,699,339 | +0.10(+0.82%) |