Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.36 | 13.37 | 13.16 | 13.33 | 8,822,686 | -0.01(-0.10%) |
May 27, 2016 | 13.21 | 13.34 | 13.34 | 13.34 | 3,489,550 | +0.14(+1.04%) |
May 26, 2016 | 13.30 | 13.34 | 13.20 | 13.21 | 3,636,303 | -0.09(-0.67%) |
May 25, 2016 | 13.49 | 13.49 | 13.25 | 13.29 | 3,034,572 | +0.10(+0.73%) |
May 24, 2016 | 13.13 | 13.23 | 13.11 | 13.20 | 3,612,622 | +0.18(+1.42%) |
May 23, 2016 | 13.18 | 13.23 | 13.01 | 13.01 | 5,257,701 | -0.18(-1.35%) |
May 20, 2016 | 13.03 | 13.25 | 13.01 | 13.19 | 5,372,753 | +0.25(+1.91%) |
May 19, 2016 | 12.98 | 13.06 | 12.85 | 12.94 | 3,772,842 | -0.13(-1.00%) |
May 18, 2016 | 13.04 | 13.18 | 12.94 | 13.07 | 4,200,214 | +0.02(+0.16%) |
May 17, 2016 | 13.12 | 13.21 | 13.01 | 13.05 | 4,379,018 | -0.12(-0.88%) |
May 16, 2016 | 13.14 | 13.29 | 13.09 | 13.17 | 5,415,809 | +0.03(+0.21%) |
May 13, 2016 | 13.18 | 13.29 | 13.07 | 13.14 | 6,074,606 | -0.05(-0.36%) |
May 12, 2016 | 13.19 | 13.24 | 13.05 | 13.19 | 6,262,087 | +0.07(+0.52%) |
May 11, 2016 | 13.24 | 13.28 | 13.10 | 13.12 | 4,624,187 | -0.14(-1.08%) |
May 10, 2016 | 13.11 | 13.28 | 13.11 | 13.27 | 5,028,011 | +0.21(+1.63%) |
May 09, 2016 | 13.01 | 13.14 | 12.97 | 13.05 | 4,864,329 | +0.03(+0.26%) |
May 06, 2016 | 12.90 | 13.05 | 12.84 | 13.02 | 6,358,624 | +0.11(+0.85%) |
May 05, 2016 | 13.07 | 13.20 | 12.89 | 12.91 | 9,931,190 | -0.12(-0.89%) |
May 04, 2016 | 13.52 | 13.68 | 12.93 | 13.03 | 13,038,790 | -0.56(-4.13%) |
May 03, 2016 | 13.68 | 13.73 | 13.50 | 13.59 | 9,015,627 | -0.18(-1.34%) |
May 02, 2016 | 13.78 | 13.83 | 13.69 | 13.77 | 7,866,562 | +0.07(+0.50%) |
Apr 29, 2016 | 13.75 | 13.75 | 13.58 | 13.71 | 5,205,162 | -0.08(-0.60%) |
Apr 28, 2016 | 13.99 | 14.01 | 13.75 | 13.79 | 4,978,683 | -0.27(-1.95%) |
Apr 27, 2016 | 13.88 | 14.10 | 13.82 | 14.06 | 5,075,875 | +0.21(+1.53%) |
Apr 26, 2016 | 13.75 | 13.86 | 13.72 | 13.85 | 3,983,543 | +0.16(+1.20%) |
Apr 25, 2016 | 13.67 | 13.67 | 13.56 | 13.68 | 6,181,940 | -0.07(-0.50%) |
Apr 22, 2016 | 13.73 | 13.88 | 13.71 | 13.75 | 8,748,054 | +0.00(+0.00%) |
Apr 21, 2016 | 13.84 | 13.96 | 13.73 | 13.75 | 5,306,505 | -0.08(-0.54%) |
Apr 20, 2016 | 13.75 | 13.91 | 13.75 | 13.83 | 5,922,951 | +0.04(+0.30%) |
Apr 19, 2016 | 13.78 | 13.88 | 13.73 | 13.79 | 5,734,084 | +0.01(+0.05%) |
Apr 18, 2016 | 13.70 | 13.79 | 13.61 | 13.78 | 3,629,403 | +0.08(+0.60%) |
Apr 15, 2016 | 13.64 | 13.73 | 13.60 | 13.70 | 7,652,661 | +0.03(+0.20%) |
Apr 14, 2016 | 13.75 | 13.77 | 13.59 | 13.67 | 7,220,713 | -0.08(-0.55%) |
Apr 13, 2016 | 13.66 | 13.79 | 13.59 | 13.75 | 7,447,037 | +0.12(+0.85%) |
Apr 12, 2016 | 13.55 | 13.64 | 13.47 | 13.63 | 8,030,619 | +0.12(+0.86%) |
Apr 11, 2016 | 13.51 | 13.65 | 13.47 | 13.51 | 7,162,138 | +0.08(+0.61%) |
Apr 08, 2016 | 13.42 | 13.53 | 13.35 | 13.43 | 6,025,214 | +0.11(+0.82%) |
Apr 07, 2016 | 13.37 | 13.44 | 13.14 | 13.32 | 7,864,569 | -0.18(-1.32%) |
Apr 06, 2016 | 13.26 | 13.51 | 13.21 | 13.50 | 6,933,632 | +0.28(+2.13%) |
Apr 05, 2016 | 13.12 | 13.36 | 13.11 | 13.22 | 7,878,158 | -0.07(-0.52%) |
Apr 04, 2016 | 13.36 | 13.42 | 13.25 | 13.29 | 4,244,888 | -0.07(-0.51%) |
Apr 01, 2016 | 13.12 | 13.36 | 13.10 | 13.36 | 5,069,172 | +0.14(+1.04%) |
Mar 31, 2016 | 13.25 | 13.38 | 13.21 | 13.22 | 6,917,484 | -0.03(-0.21%) |
Mar 30, 2016 | 13.16 | 13.29 | 13.12 | 13.25 | 6,496,276 | +0.13(+0.99%) |
Mar 29, 2016 | 12.87 | 13.15 | 12.87 | 13.12 | 4,687,368 | +0.20(+1.54%) |
Mar 28, 2016 | 12.94 | 13.06 | 12.90 | 12.92 | 4,566,158 | +0.05(+0.37%) |
Mar 24, 2016 | 12.80 | 12.87 | 12.87 | 12.87 | 6,196,348 | -0.01(-0.11%) |
Mar 23, 2016 | 12.95 | 13.00 | 12.82 | 12.88 | 5,458,602 | -0.07(-0.53%) |
Mar 22, 2016 | 12.98 | 13.10 | 12.92 | 12.95 | 8,194,780 | -0.14(-1.05%) |
Mar 21, 2016 | 13.07 | 13.23 | 12.96 | 13.09 | 4,809,002 | -0.02(-0.16%) |
Mar 18, 2016 | 13.04 | 13.20 | 12.97 | 13.11 | 12,731,419 | +0.09(+0.68%) |
Mar 17, 2016 | 12.79 | 13.08 | 12.78 | 13.02 | 6,226,927 | +0.24(+1.88%) |
Mar 16, 2016 | 12.64 | 12.83 | 12.62 | 12.78 | 5,554,247 | +0.12(+0.92%) |
Mar 15, 2016 | 12.89 | 12.90 | 12.62 | 12.66 | 6,157,380 | -0.32(-2.43%) |
Mar 14, 2016 | 12.96 | 13.02 | 12.88 | 12.98 | 4,080,195 | -0.01(-0.05%) |
Mar 11, 2016 | 12.86 | 13.01 | 12.83 | 12.99 | 5,245,672 | +0.24(+1.87%) |
Mar 10, 2016 | 13.09 | 13.19 | 12.64 | 12.75 | 11,660,857 | -0.31(-2.39%) |
Mar 09, 2016 | 12.96 | 13.18 | 12.95 | 13.06 | 7,835,975 | +0.07(+0.58%) |
Mar 08, 2016 | 13.20 | 13.21 | 12.97 | 12.99 | 9,596,237 | -0.28(-2.10%) |
Mar 07, 2016 | 12.98 | 13.32 | 12.98 | 13.26 | 7,296,180 | +0.18(+1.40%) |
Mar 04, 2016 | 12.95 | 13.17 | 12.95 | 13.08 | 8,953,783 | +0.11(+0.84%) |
Mar 03, 2016 | 12.69 | 13.01 | 12.65 | 12.97 | 8,597,553 | +0.43(+3.41%) |
Mar 02, 2016 | 12.59 | 12.63 | 12.42 | 12.54 | 6,574,047 | -0.11(-0.86%) |
Mar 01, 2016 | 12.53 | 12.69 | 12.44 | 12.65 | 6,311,801 | +0.24(+1.97%) |
Feb 29, 2016 | 12.50 | 12.64 | 12.40 | 12.41 | 6,478,913 | -0.14(-1.08%) |
Feb 26, 2016 | 12.56 | 12.62 | 12.50 | 12.54 | 6,547,566 | +0.07(+0.60%) |
Feb 25, 2016 | 12.37 | 12.48 | 12.25 | 12.47 | 5,626,792 | +0.15(+1.21%) |
Feb 24, 2016 | 12.08 | 12.38 | 11.91 | 12.32 | 6,647,032 | +0.12(+1.00%) |
Feb 23, 2016 | 12.32 | 12.49 | 12.19 | 12.20 | 8,225,211 | -0.28(-2.23%) |
Feb 22, 2016 | 12.39 | 12.49 | 12.37 | 12.48 | 9,631,069 | +0.12(+0.93%) |
Feb 19, 2016 | 12.32 | 12.43 | 12.29 | 12.36 | 9,041,121 | -0.01(-0.11%) |
Feb 18, 2016 | 12.55 | 12.56 | 12.34 | 12.37 | 8,548,026 | -0.19(-1.51%) |
Feb 17, 2016 | 12.59 | 12.77 | 12.39 | 12.56 | 9,060,643 | +0.06(+0.49%) |
Feb 16, 2016 | 12.10 | 12.56 | 12.10 | 12.50 | 12,694,770 | +0.57(+4.78%) |
Feb 12, 2016 | 11.61 | 11.93 | 11.93 | 11.93 | 7,370,490 | +0.46(+4.03%) |
Feb 11, 2016 | 11.27 | 11.57 | 11.20 | 11.47 | 12,812,519 | -0.09(-0.76%) |
Feb 10, 2016 | 11.04 | 11.89 | 11.03 | 11.56 | 11,905,517 | +0.01(+0.06%) |
Feb 09, 2016 | 11.59 | 11.74 | 11.48 | 11.55 | 10,362,197 | -0.28(-2.35%) |
Feb 08, 2016 | 11.81 | 11.89 | 11.46 | 11.83 | 14,164,366 | -0.10(-0.85%) |
Feb 05, 2016 | 11.93 | 12.11 | 11.79 | 11.93 | 10,063,544 | +0.01(+0.06%) |
Feb 04, 2016 | 11.76 | 11.97 | 11.64 | 11.93 | 5,249,257 | +0.18(+1.56%) |
Feb 03, 2016 | 11.72 | 11.80 | 11.52 | 11.74 | 6,949,228 | +0.14(+1.17%) |
Feb 02, 2016 | 11.81 | 11.89 | 11.55 | 11.61 | 8,190,396 | -0.38(-3.18%) |
Feb 01, 2016 | 12.00 | 12.05 | 11.91 | 11.99 | 8,755,555 | -0.14(-1.12%) |
Jan 29, 2016 | 11.68 | 12.16 | 11.67 | 12.12 | 10,475,176 | +0.49(+4.21%) |
Jan 28, 2016 | 11.57 | 11.68 | 11.39 | 11.63 | 6,918,429 | +0.18(+1.60%) |
Jan 27, 2016 | 11.67 | 11.85 | 11.41 | 11.45 | 7,580,794 | -0.31(-2.60%) |
Jan 26, 2016 | 11.55 | 11.79 | 11.51 | 11.76 | 4,281,528 | +0.24(+2.12%) |
Jan 25, 2016 | 11.79 | 11.82 | 11.48 | 11.51 | 8,068,193 | -0.32(-2.70%) |
Jan 22, 2016 | 11.73 | 11.84 | 11.63 | 11.83 | 9,185,910 | +0.34(+2.96%) |
Jan 21, 2016 | 11.24 | 11.65 | 11.16 | 11.49 | 10,183,364 | +0.28(+2.48%) |
Jan 20, 2016 | 10.98 | 11.32 | 10.89 | 11.21 | 9,484,110 | +0.04(+0.37%) |
Jan 19, 2016 | 11.48 | 11.48 | 11.05 | 11.17 | 8,474,146 | -0.14(-1.20%) |
Jan 15, 2016 | 11.32 | 11.31 | 11.31 | 11.31 | 7,847,728 | -0.33(-2.86%) |
Jan 14, 2016 | 11.35 | 11.69 | 11.23 | 11.64 | 7,481,220 | +0.37(+3.25%) |
Jan 13, 2016 | 11.61 | 11.62 | 11.22 | 11.27 | 6,607,148 | -0.30(-2.58%) |
Jan 12, 2016 | 11.60 | 11.70 | 11.34 | 11.57 | 5,605,737 | +0.11(+0.95%) |
Jan 11, 2016 | 11.56 | 11.60 | 11.32 | 11.46 | 4,886,613 | -0.03(-0.24%) |
Jan 08, 2016 | 11.61 | 11.74 | 11.45 | 11.49 | 6,673,606 | -0.10(-0.82%) |
Jan 07, 2016 | 11.42 | 11.66 | 11.42 | 11.59 | 8,595,610 | -0.07(-0.58%) |
Jan 06, 2016 | 11.77 | 11.80 | 11.62 | 11.65 | 7,125,650 | -0.27(-2.28%) |
Jan 05, 2016 | 12.00 | 12.08 | 11.85 | 11.93 | 5,429,181 | -0.05(-0.40%) |
Jan 04, 2016 | 11.93 | 11.99 | 11.81 | 11.97 | 8,664,061 | -0.20(-1.62%) |
Dec 31, 2015 | 12.30 | 12.17 | 12.17 | 12.17 | 3,252,227 | -0.22(-1.81%) |
Dec 30, 2015 | 12.51 | 12.55 | 12.39 | 12.39 | 3,555,843 | -0.13(-1.03%) |
Dec 29, 2015 | 12.45 | 12.59 | 12.45 | 12.52 | 3,060,493 | +0.13(+1.04%) |
Dec 28, 2015 | 12.53 | 12.57 | 12.37 | 12.39 | 3,213,407 | -0.18(-1.41%) |
Dec 24, 2015 | 12.56 | 12.57 | 12.57 | 12.57 | 2,086,870 | -0.01(-0.05%) |
Dec 23, 2015 | 12.48 | 12.59 | 12.47 | 12.58 | 3,729,382 | +0.17(+1.37%) |
Dec 22, 2015 | 12.28 | 12.44 | 12.25 | 12.41 | 3,949,814 | +0.17(+1.39%) |
Dec 21, 2015 | 12.18 | 12.31 | 12.14 | 12.24 | 4,218,684 | +0.14(+1.18%) |
Dec 18, 2015 | 12.27 | 12.29 | 12.06 | 12.10 | 8,922,817 | -0.22(-1.82%) |
Dec 17, 2015 | 12.62 | 12.67 | 12.32 | 12.32 | 5,066,400 | -0.27(-2.11%) |
Dec 16, 2015 | 12.42 | 12.61 | 12.36 | 12.59 | 5,533,415 | +0.30(+2.43%) |
Dec 15, 2015 | 12.33 | 12.37 | 12.21 | 12.29 | 8,275,713 | +0.06(+0.53%) |
Dec 14, 2015 | 12.38 | 12.44 | 12.13 | 12.22 | 6,221,694 | -0.09(-0.77%) |
Dec 11, 2015 | 12.56 | 12.62 | 12.28 | 12.32 | 5,348,847 | -0.42(-3.28%) |
Dec 10, 2015 | 12.72 | 12.89 | 12.70 | 12.73 | 5,497,007 | +0.02(+0.16%) |
Dec 09, 2015 | 12.65 | 12.97 | 12.65 | 12.71 | 7,340,392 | -0.03(-0.26%) |
Dec 08, 2015 | 12.71 | 12.89 | 12.63 | 12.75 | 6,756,348 | -0.07(-0.53%) |
Dec 07, 2015 | 12.69 | 12.82 | 12.51 | 12.81 | 8,568,244 | +0.07(+0.53%) |
Dec 04, 2015 | 12.61 | 12.78 | 12.56 | 12.75 | 8,654,431 | +0.17(+1.34%) |
Dec 03, 2015 | 12.77 | 12.83 | 12.53 | 12.58 | 8,955,184 | -0.18(-1.37%) |
Dec 02, 2015 | 12.91 | 12.94 | 12.71 | 12.75 | 5,800,027 | -0.18(-1.41%) |
Dec 01, 2015 | 12.78 | 13.00 | 12.77 | 12.94 | 8,402,602 | +0.23(+1.80%) |
Nov 30, 2015 | 12.65 | 12.83 | 12.65 | 12.71 | 6,280,087 | +0.05(+0.43%) |
Nov 27, 2015 | 12.66 | 12.71 | 12.53 | 12.65 | 2,182,460 | -0.01(-0.11%) |
Nov 25, 2015 | 12.71 | 12.67 | 12.67 | 12.67 | 2,868,072 | -0.01(-0.11%) |
Nov 24, 2015 | 12.68 | 12.75 | 12.56 | 12.68 | 5,805,088 | -0.08(-0.63%) |
Nov 23, 2015 | 12.87 | 12.88 | 12.76 | 12.76 | 4,012,981 | -0.08(-0.63%) |
Nov 20, 2015 | 12.94 | 12.94 | 12.80 | 12.84 | 4,696,578 | -0.01(-0.10%) |
Nov 19, 2015 | 13.10 | 13.14 | 12.74 | 12.85 | 7,946,251 | -0.28(-2.15%) |
Nov 18, 2015 | 12.89 | 13.14 | 12.88 | 13.14 | 6,078,630 | +0.32(+2.52%) |
Nov 17, 2015 | 12.62 | 13.01 | 12.61 | 12.81 | 6,892,080 | +0.20(+1.55%) |
Nov 16, 2015 | 12.45 | 12.62 | 12.43 | 12.62 | 5,924,899 | +0.12(+0.97%) |
Nov 13, 2015 | 12.63 | 12.69 | 12.46 | 12.50 | 5,639,022 | -0.16(-1.28%) |
Nov 12, 2015 | 12.87 | 12.92 | 12.65 | 12.66 | 6,291,985 | -0.33(-2.54%) |
Nov 11, 2015 | 13.10 | 13.14 | 12.96 | 12.99 | 4,292,189 | -0.09(-0.67%) |
Nov 10, 2015 | 13.07 | 13.18 | 12.94 | 13.08 | 4,557,002 | -0.01(-0.10%) |
Nov 09, 2015 | 13.31 | 13.31 | 13.00 | 13.09 | 5,582,016 | -0.29(-2.17%) |
Nov 06, 2015 | 13.21 | 13.41 | 13.10 | 13.38 | 6,692,801 | +0.20(+1.48%) |
Nov 05, 2015 | 13.00 | 13.29 | 13.00 | 13.18 | 8,984,329 | +0.20(+1.56%) |
Nov 04, 2015 | 13.09 | 13.14 | 12.94 | 12.98 | 5,180,091 | -0.11(-0.82%) |
Nov 03, 2015 | 13.02 | 13.18 | 12.99 | 13.09 | 6,396,235 | +0.02(+0.15%) |
Nov 02, 2015 | 12.96 | 13.09 | 12.90 | 13.07 | 5,190,059 | +0.10(+0.78%) |
Oct 30, 2015 | 13.02 | 13.02 | 12.75 | 12.97 | 7,745,712 | +0.16(+1.26%) |
Oct 29, 2015 | 13.16 | 13.16 | 12.77 | 12.81 | 8,450,225 | -0.39(-2.96%) |
Oct 28, 2015 | 12.96 | 13.21 | 12.76 | 13.20 | 8,716,211 | +0.24(+1.87%) |
Oct 27, 2015 | 13.14 | 13.16 | 12.38 | 12.96 | 19,350,462 | -0.28(-2.09%) |
Oct 26, 2015 | 13.31 | 13.33 | 13.14 | 13.23 | 7,199,259 | -0.08(-0.61%) |
Oct 23, 2015 | 13.34 | 13.39 | 13.15 | 13.31 | 5,844,087 | +0.07(+0.51%) |
Oct 22, 2015 | 12.95 | 13.26 | 12.95 | 13.25 | 6,006,623 | +0.40(+3.09%) |
Oct 21, 2015 | 12.86 | 12.97 | 12.81 | 12.85 | 6,051,229 | +0.03(+0.21%) |
Oct 20, 2015 | 12.84 | 12.93 | 12.79 | 12.82 | 6,555,980 | -0.03(-0.26%) |
Oct 19, 2015 | 12.79 | 12.98 | 12.76 | 12.85 | 4,223,188 | +0.00(+0.00%) |
Oct 16, 2015 | 12.77 | 12.86 | 12.73 | 12.85 | 4,005,748 | +0.09(+0.74%) |
Oct 15, 2015 | 12.69 | 12.82 | 12.64 | 12.76 | 6,963,005 | +0.16(+1.23%) |
Oct 14, 2015 | 12.77 | 12.95 | 12.56 | 12.61 | 9,113,653 | -0.16(-1.21%) |
Oct 13, 2015 | 12.85 | 12.97 | 12.69 | 12.76 | 5,199,092 | -0.13(-1.04%) |
Oct 12, 2015 | 12.90 | 13.03 | 12.86 | 12.90 | 4,322,943 | +0.01(+0.05%) |
Oct 09, 2015 | 12.93 | 13.18 | 12.86 | 12.89 | 7,036,928 | -0.05(-0.36%) |
Oct 08, 2015 | 12.65 | 13.07 | 12.60 | 12.94 | 6,933,116 | +0.27(+2.13%) |
Oct 07, 2015 | 12.63 | 12.77 | 12.56 | 12.67 | 7,448,684 | +0.13(+1.02%) |
Oct 06, 2015 | 12.62 | 12.71 | 12.52 | 12.54 | 7,554,848 | -0.09(-0.69%) |
Oct 05, 2015 | 12.62 | 12.74 | 12.49 | 12.63 | 10,059,553 | +0.13(+1.02%) |
Oct 02, 2015 | 11.97 | 12.50 | 11.97 | 12.50 | 6,515,553 | +0.23(+1.87%) |
Oct 01, 2015 | 12.39 | 12.43 | 12.14 | 12.27 | 6,379,594 | -0.10(-0.82%) |
Sep 30, 2015 | 12.34 | 12.47 | 12.13 | 12.37 | 7,276,966 | +0.18(+1.44%) |
Sep 29, 2015 | 12.05 | 12.28 | 11.98 | 12.19 | 11,549,928 | +0.17(+1.40%) |
Sep 28, 2015 | 12.23 | 12.26 | 11.87 | 12.03 | 8,238,198 | -0.24(-1.98%) |
Sep 25, 2015 | 12.43 | 12.45 | 12.19 | 12.27 | 6,363,895 | -0.03(-0.22%) |
Sep 24, 2015 | 12.34 | 12.37 | 12.14 | 12.30 | 5,069,521 | -0.14(-1.14%) |
Sep 23, 2015 | 12.46 | 12.52 | 12.36 | 12.44 | 3,582,482 | -0.03(-0.22%) |
Sep 22, 2015 | 12.47 | 12.53 | 12.36 | 12.46 | 5,005,835 | -0.18(-1.44%) |
Sep 21, 2015 | 12.61 | 12.68 | 12.54 | 12.65 | 6,186,806 | +0.13(+1.02%) |
Sep 18, 2015 | 12.55 | 12.63 | 12.44 | 12.52 | 12,533,143 | -0.20(-1.59%) |
Sep 17, 2015 | 12.75 | 12.93 | 12.65 | 12.72 | 5,735,595 | -0.04(-0.32%) |
Sep 16, 2015 | 12.57 | 12.82 | 12.52 | 12.76 | 7,620,777 | +0.19(+1.50%) |
Sep 15, 2015 | 12.24 | 12.62 | 12.23 | 12.57 | 9,041,303 | +0.36(+2.98%) |
Sep 14, 2015 | 12.34 | 12.36 | 12.14 | 12.21 | 7,206,111 | -0.02(-0.19%) |
Sep 11, 2015 | 12.29 | 12.29 | 12.13 | 12.23 | 7,023,910 | -0.07(-0.54%) |
Sep 10, 2015 | 12.16 | 12.38 | 12.10 | 12.30 | 5,812,645 | +0.12(+0.99%) |
Sep 09, 2015 | 12.49 | 12.60 | 12.14 | 12.18 | 7,635,295 | -0.25(-2.04%) |
Sep 08, 2015 | 12.37 | 12.45 | 12.21 | 12.43 | 6,129,037 | +0.24(+1.97%) |
Sep 04, 2015 | 12.16 | 12.19 | 12.19 | 12.19 | 8,407,928 | -0.15(-1.19%) |
Sep 03, 2015 | 12.12 | 12.37 | 12.11 | 12.34 | 9,171,175 | +0.28(+2.33%) |
Sep 02, 2015 | 11.98 | 12.06 | 11.84 | 12.06 | 6,755,464 | +0.22(+1.86%) |
Sep 01, 2015 | 12.03 | 12.12 | 11.76 | 11.84 | 10,733,036 | -0.48(-3.90%) |
Aug 31, 2015 | 12.36 | 12.49 | 12.30 | 12.32 | 6,572,307 | -0.08(-0.65%) |
Aug 28, 2015 | 12.36 | 12.47 | 12.33 | 12.40 | 6,415,371 | -0.02(-0.16%) |
Aug 27, 2015 | 12.37 | 12.51 | 12.12 | 12.42 | 9,838,144 | +0.19(+1.59%) |
Aug 26, 2015 | 12.18 | 12.23 | 11.86 | 12.22 | 11,027,178 | +0.33(+2.75%) |
Aug 25, 2015 | 12.18 | 12.32 | 11.88 | 11.90 | 15,627,568 | +0.01(+0.11%) |
Aug 24, 2015 | 11.80 | 12.26 | 11.30 | 11.88 | 30,590,768 | -0.63(-5.07%) |
Aug 21, 2015 | 12.89 | 12.95 | 12.51 | 12.52 | 13,076,030 | -0.50(-3.85%) |
Aug 20, 2015 | 13.21 | 13.29 | 13.01 | 13.02 | 8,851,808 | -0.31(-2.31%) |
Aug 19, 2015 | 13.52 | 13.54 | 13.26 | 13.33 | 7,350,367 | -0.29(-2.11%) |
Aug 18, 2015 | 13.66 | 13.76 | 13.57 | 13.61 | 4,733,230 | -0.03(-0.20%) |
Aug 17, 2015 | 13.57 | 13.65 | 13.50 | 13.64 | 3,493,816 | +0.05(+0.34%) |
Aug 14, 2015 | 13.57 | 13.68 | 13.52 | 13.59 | 4,929,731 | -0.02(-0.15%) |
Aug 13, 2015 | 13.63 | 13.69 | 13.59 | 13.61 | 3,899,404 | -0.03(-0.20%) |
Aug 12, 2015 | 13.52 | 13.69 | 13.43 | 13.64 | 8,398,226 | +0.01(+0.10%) |
Aug 11, 2015 | 13.63 | 13.71 | 13.56 | 13.63 | 6,622,163 | -0.10(-0.73%) |
Aug 10, 2015 | 13.70 | 13.77 | 13.68 | 13.73 | 6,791,968 | +0.10(+0.74%) |
Aug 07, 2015 | 13.57 | 13.65 | 13.53 | 13.63 | 9,793,362 | +0.02(+0.15%) |
Aug 06, 2015 | 13.59 | 13.73 | 13.55 | 13.61 | 14,540,112 | +0.03(+0.20%) |
Aug 05, 2015 | 13.61 | 13.74 | 13.55 | 13.58 | 8,436,530 | +0.11(+0.79%) |
Aug 04, 2015 | 13.59 | 13.68 | 13.38 | 13.47 | 9,389,428 | -0.03(-0.25%) |
Aug 03, 2015 | 13.53 | 13.54 | 13.29 | 13.51 | 11,120,699 | -0.01(-0.10%) |
Jul 31, 2015 | 13.46 | 13.68 | 13.23 | 13.52 | 23,529,576 | +0.81(+6.41%) |
Jul 30, 2015 | 12.66 | 12.80 | 12.51 | 12.71 | 10,917,323 | -0.01(-0.11%) |
Jul 29, 2015 | 12.46 | 12.73 | 12.44 | 12.72 | 8,440,801 | +0.27(+2.15%) |
Jul 28, 2015 | 12.34 | 12.49 | 12.13 | 12.45 | 16,505,251 | +0.19(+1.53%) |
Jul 27, 2015 | 12.42 | 12.44 | 12.24 | 12.26 | 5,115,219 | -0.19(-1.56%) |
Jul 24, 2015 | 12.63 | 12.71 | 12.43 | 12.46 | 4,241,083 | -0.17(-1.32%) |
Jul 23, 2015 | 12.77 | 12.79 | 12.60 | 12.63 | 4,934,534 | -0.14(-1.10%) |
Jul 22, 2015 | 12.78 | 12.91 | 12.75 | 12.77 | 4,806,442 | +0.01(+0.05%) |
Jul 21, 2015 | 12.82 | 12.87 | 12.72 | 12.76 | 5,224,480 | -0.07(-0.52%) |
Jul 20, 2015 | 12.81 | 12.92 | 12.79 | 12.83 | 4,833,056 | +0.00(+0.00%) |
Jul 17, 2015 | 12.87 | 12.93 | 12.82 | 12.83 | 6,727,857 | -0.05(-0.36%) |
Jul 16, 2015 | 12.62 | 12.93 | 12.62 | 12.87 | 10,408,481 | +0.21(+1.64%) |
Jul 15, 2015 | 12.80 | 12.82 | 12.60 | 12.67 | 6,304,583 | -0.14(-1.10%) |
Jul 14, 2015 | 12.75 | 12.85 | 12.74 | 12.81 | 7,212,820 | +0.05(+0.42%) |
Jul 13, 2015 | 12.81 | 12.81 | 12.69 | 12.75 | 5,265,070 | +0.04(+0.32%) |
Jul 10, 2015 | 12.73 | 12.79 | 12.66 | 12.71 | 5,958,660 | +0.08(+0.63%) |
Jul 09, 2015 | 12.81 | 12.85 | 12.63 | 12.63 | 7,187,877 | +0.04(+0.32%) |
Jul 08, 2015 | 12.61 | 12.70 | 12.59 | 12.59 | 10,066,644 | -0.17(-1.31%) |
Jul 07, 2015 | 12.75 | 12.89 | 12.53 | 12.76 | 11,305,800 | +0.10(+0.79%) |
Jul 06, 2015 | 12.63 | 12.69 | 12.48 | 12.66 | 14,541,949 | -0.03(-0.21%) |
Jul 02, 2015 | 12.69 | 12.69 | 12.69 | 12.69 | 28,469,024 | -0.94(-6.87%) |
Jul 01, 2015 | 13.69 | 13.71 | 13.59 | 13.62 | 6,654,957 | +0.04(+0.30%) |
Jun 30, 2015 | 13.72 | 13.77 | 13.54 | 13.58 | 8,372,231 | -0.02(-0.15%) |
Jun 29, 2015 | 13.65 | 13.82 | 13.59 | 13.60 | 9,122,758 | -0.17(-1.21%) |
Jun 26, 2015 | 14.01 | 14.03 | 13.72 | 13.77 | 9,725,781 | -0.17(-1.25%) |
Jun 25, 2015 | 14.10 | 14.10 | 13.94 | 13.94 | 8,584,412 | -0.18(-1.28%) |
Jun 24, 2015 | 14.28 | 14.32 | 14.09 | 14.12 | 4,811,647 | -0.19(-1.35%) |
Jun 23, 2015 | 14.34 | 14.42 | 14.31 | 14.32 | 5,161,757 | -0.03(-0.19%) |
Jun 22, 2015 | 14.34 | 14.34 | 14.23 | 14.34 | 3,980,284 | +0.11(+0.80%) |
Jun 19, 2015 | 14.20 | 14.24 | 14.10 | 14.23 | 9,260,103 | +0.01(+0.09%) |
Jun 18, 2015 | 14.16 | 14.22 | 14.08 | 14.22 | 9,228,489 | +0.09(+0.66%) |
Jun 17, 2015 | 14.28 | 14.31 | 14.11 | 14.12 | 5,474,763 | -0.10(-0.70%) |
Jun 16, 2015 | 14.16 | 14.24 | 14.10 | 14.22 | 4,880,158 | +0.07(+0.47%) |
Jun 15, 2015 | 14.22 | 14.23 | 14.07 | 14.16 | 8,977,816 | -0.19(-1.30%) |
Jun 12, 2015 | 14.40 | 14.43 | 14.30 | 14.34 | 6,962,080 | -0.16(-1.08%) |
Jun 11, 2015 | 14.48 | 14.56 | 14.43 | 14.50 | 5,949,844 | +0.04(+0.28%) |
Jun 10, 2015 | 14.30 | 14.55 | 14.27 | 14.46 | 5,755,883 | +0.15(+1.07%) |
Jun 09, 2015 | 14.31 | 14.41 | 14.22 | 14.31 | 6,686,761 | +0.03(+0.23%) |
Jun 08, 2015 | 14.43 | 14.48 | 14.25 | 14.27 | 5,972,777 | -0.16(-1.10%) |
Jun 05, 2015 | 14.52 | 14.55 | 14.39 | 14.43 | 5,446,373 | -0.09(-0.59%) |
Jun 04, 2015 | 14.63 | 14.73 | 14.49 | 14.52 | 4,000,117 | -0.23(-1.53%) |
Jun 03, 2015 | 14.70 | 14.82 | 14.66 | 14.74 | 5,346,038 | +0.07(+0.50%) |
Jun 02, 2015 | 14.58 | 14.69 | 14.54 | 14.67 | 5,648,788 | +0.11(+0.77%) |