Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 14.58 | 14.78 | 14.48 | 14.76 | 4,938,462 | +0.20(+1.40%) |
Jun 29, 2016 | 14.51 | 14.61 | 14.42 | 14.56 | 4,098,716 | +0.16(+1.13%) |
Jun 28, 2016 | 14.12 | 14.41 | 14.02 | 14.39 | 4,963,053 | +0.43(+3.10%) |
Jun 27, 2016 | 13.86 | 14.02 | 13.70 | 13.96 | 5,124,014 | -0.01(-0.08%) |
Jun 24, 2016 | 13.63 | 14.06 | 13.60 | 13.97 | 31,837,398 | -0.04(-0.30%) |
Jun 23, 2016 | 13.85 | 14.01 | 13.85 | 14.01 | 3,539,985 | +0.21(+1.52%) |
Jun 22, 2016 | 13.82 | 13.91 | 13.77 | 13.80 | 3,545,373 | +0.00(+0.00%) |
Jun 21, 2016 | 13.83 | 13.87 | 13.72 | 13.80 | 3,456,650 | +0.00(+0.02%) |
Jun 20, 2016 | 13.86 | 13.92 | 13.76 | 13.80 | 3,751,137 | +0.04(+0.33%) |
Jun 17, 2016 | 13.90 | 13.94 | 13.65 | 13.76 | 6,506,189 | -0.09(-0.65%) |
Jun 16, 2016 | 13.71 | 13.85 | 13.58 | 13.85 | 3,229,625 | +0.10(+0.71%) |
Jun 15, 2016 | 13.77 | 13.87 | 13.74 | 13.75 | 2,734,167 | +0.00(+0.00%) |
Jun 14, 2016 | 13.82 | 13.82 | 13.64 | 13.75 | 2,933,192 | -0.06(-0.40%) |
Jun 13, 2016 | 13.80 | 13.91 | 13.77 | 13.80 | 2,755,614 | +0.02(+0.16%) |
Jun 10, 2016 | 13.74 | 13.86 | 13.73 | 13.78 | 1,558,010 | -0.09(-0.68%) |
Jun 09, 2016 | 13.78 | 13.88 | 13.74 | 13.88 | 2,439,472 | +0.08(+0.55%) |
Jun 08, 2016 | 13.59 | 13.80 | 13.57 | 13.80 | 2,702,335 | +0.19(+1.38%) |
Jun 07, 2016 | 13.54 | 13.65 | 13.48 | 13.61 | 2,859,501 | +0.12(+0.91%) |
Jun 06, 2016 | 13.61 | 13.68 | 13.40 | 13.49 | 1,909,274 | -0.14(-1.05%) |
Jun 03, 2016 | 13.71 | 13.91 | 13.54 | 13.63 | 3,101,665 | +0.02(+0.12%) |
Jun 02, 2016 | 13.61 | 13.67 | 13.47 | 13.62 | 3,114,891 | -0.04(-0.33%) |
Jun 01, 2016 | 13.55 | 13.67 | 13.50 | 13.66 | 3,117,821 | +0.06(+0.43%) |
May 31, 2016 | 13.50 | 13.65 | 13.39 | 13.60 | 4,333,418 | +0.13(+0.98%) |
May 27, 2016 | 13.32 | 13.47 | 13.47 | 13.47 | 3,033,985 | +0.18(+1.32%) |
May 26, 2016 | 13.26 | 13.31 | 13.14 | 13.29 | 1,598,868 | +0.05(+0.36%) |
May 25, 2016 | 13.28 | 13.28 | 13.09 | 13.25 | 1,685,484 | +0.00(+0.00%) |
May 24, 2016 | 13.06 | 13.26 | 13.05 | 13.25 | 2,454,759 | +0.28(+2.18%) |
May 23, 2016 | 12.93 | 12.97 | 12.85 | 12.96 | 1,971,009 | +0.06(+0.48%) |
May 20, 2016 | 12.74 | 12.92 | 12.64 | 12.90 | 2,717,915 | +0.23(+1.85%) |
May 19, 2016 | 12.70 | 12.80 | 12.56 | 12.67 | 1,308,555 | -0.16(-1.22%) |
May 18, 2016 | 12.92 | 13.00 | 12.67 | 12.82 | 1,658,317 | -0.15(-1.16%) |
May 17, 2016 | 13.24 | 13.24 | 12.88 | 12.98 | 1,664,971 | -0.29(-2.21%) |
May 16, 2016 | 13.26 | 13.35 | 13.18 | 13.27 | 1,217,021 | +0.08(+0.58%) |
May 13, 2016 | 13.25 | 13.25 | 13.13 | 13.19 | 1,701,116 | -0.13(-0.98%) |
May 12, 2016 | 13.24 | 13.36 | 13.07 | 13.32 | 2,133,157 | +0.09(+0.71%) |
May 11, 2016 | 13.44 | 13.44 | 13.19 | 13.23 | 1,245,801 | -0.26(-1.93%) |
May 10, 2016 | 13.59 | 13.59 | 13.43 | 13.49 | 1,188,653 | -0.04(-0.33%) |
May 09, 2016 | 13.52 | 13.60 | 13.46 | 13.53 | 1,626,516 | +0.06(+0.47%) |
May 06, 2016 | 13.27 | 13.48 | 13.22 | 13.47 | 1,849,456 | +0.19(+1.44%) |
May 05, 2016 | 13.26 | 13.39 | 13.22 | 13.28 | 2,083,243 | -0.02(-0.12%) |
May 04, 2016 | 12.96 | 13.35 | 12.94 | 13.30 | 3,399,063 | +0.26(+2.00%) |
May 03, 2016 | 13.20 | 13.20 | 12.96 | 13.03 | 2,704,557 | -0.22(-1.69%) |
May 02, 2016 | 12.97 | 13.27 | 12.97 | 13.26 | 2,270,842 | +0.31(+2.42%) |
Apr 29, 2016 | 13.16 | 13.22 | 12.82 | 12.95 | 2,551,846 | -0.27(-2.07%) |
Apr 28, 2016 | 13.07 | 13.34 | 13.07 | 13.22 | 2,488,681 | +0.05(+0.38%) |
Apr 27, 2016 | 13.21 | 13.31 | 13.02 | 13.17 | 1,264,675 | +0.04(+0.27%) |
Apr 26, 2016 | 13.11 | 13.23 | 13.00 | 13.13 | 2,092,098 | +0.08(+0.59%) |
Apr 25, 2016 | 12.90 | 13.07 | 12.90 | 13.06 | 2,148,213 | +0.12(+0.94%) |
Apr 22, 2016 | 12.89 | 12.99 | 12.84 | 12.93 | 2,146,061 | +0.07(+0.54%) |
Apr 21, 2016 | 13.05 | 13.13 | 12.82 | 12.87 | 1,874,254 | -0.18(-1.38%) |
Apr 20, 2016 | 13.26 | 13.28 | 13.01 | 13.05 | 2,546,706 | -0.22(-1.67%) |
Apr 19, 2016 | 13.20 | 13.27 | 13.09 | 13.27 | 1,931,185 | +0.12(+0.91%) |
Apr 18, 2016 | 13.22 | 13.25 | 13.06 | 13.15 | 1,804,336 | -0.05(-0.38%) |
Apr 15, 2016 | 13.07 | 13.28 | 13.07 | 13.20 | 2,774,609 | +0.15(+1.12%) |
Apr 14, 2016 | 13.13 | 13.13 | 12.98 | 13.05 | 2,046,505 | -0.07(-0.53%) |
Apr 13, 2016 | 13.20 | 13.21 | 13.04 | 13.12 | 2,385,208 | -0.02(-0.17%) |
Apr 12, 2016 | 13.05 | 13.16 | 13.01 | 13.14 | 2,002,056 | +0.09(+0.66%) |
Apr 11, 2016 | 13.07 | 13.20 | 13.00 | 13.06 | 2,040,181 | +0.01(+0.09%) |
Apr 08, 2016 | 13.00 | 13.15 | 12.98 | 13.05 | 1,272,577 | +0.12(+0.94%) |
Apr 07, 2016 | 13.03 | 13.11 | 12.87 | 12.92 | 1,632,436 | -0.19(-1.42%) |
Apr 06, 2016 | 13.09 | 13.15 | 12.91 | 13.11 | 2,369,943 | +0.01(+0.04%) |
Apr 05, 2016 | 13.11 | 13.17 | 13.08 | 13.10 | 1,367,621 | -0.07(-0.50%) |
Apr 04, 2016 | 13.25 | 13.30 | 13.11 | 13.17 | 1,681,909 | -0.07(-0.54%) |
Apr 01, 2016 | 13.13 | 13.28 | 13.10 | 13.24 | 1,831,592 | -0.00(-0.02%) |
Mar 31, 2016 | 13.18 | 13.31 | 13.11 | 13.25 | 2,257,685 | +0.01(+0.04%) |
Mar 30, 2016 | 13.28 | 13.34 | 13.21 | 13.24 | 2,069,480 | -0.02(-0.19%) |
Mar 29, 2016 | 12.80 | 13.26 | 12.75 | 13.26 | 3,195,124 | +0.50(+3.93%) |
Mar 28, 2016 | 12.75 | 12.80 | 12.66 | 12.76 | 2,355,144 | +0.05(+0.37%) |
Mar 24, 2016 | 12.71 | 12.72 | 12.72 | 12.72 | 1,521,448 | -0.03(-0.22%) |
Mar 23, 2016 | 12.83 | 12.86 | 12.74 | 12.74 | 1,460,193 | -0.10(-0.78%) |
Mar 22, 2016 | 12.81 | 12.87 | 12.77 | 12.84 | 1,767,410 | +0.02(+0.15%) |
Mar 21, 2016 | 12.82 | 12.97 | 12.79 | 12.82 | 2,554,409 | -0.07(-0.54%) |
Mar 18, 2016 | 13.03 | 13.06 | 12.86 | 12.89 | 4,938,372 | -0.14(-1.10%) |
Mar 17, 2016 | 12.92 | 13.08 | 12.84 | 13.04 | 2,466,623 | +0.07(+0.51%) |
Mar 16, 2016 | 12.79 | 13.00 | 12.79 | 12.97 | 2,200,595 | +0.11(+0.84%) |
Mar 15, 2016 | 12.77 | 12.91 | 12.77 | 12.86 | 1,212,412 | +0.01(+0.04%) |
Mar 14, 2016 | 12.81 | 12.88 | 12.77 | 12.86 | 1,125,669 | +0.02(+0.13%) |
Mar 11, 2016 | 12.75 | 12.87 | 12.74 | 12.84 | 2,399,019 | +0.22(+1.78%) |
Mar 10, 2016 | 12.77 | 12.81 | 12.55 | 12.62 | 1,982,676 | -0.08(-0.61%) |
Mar 09, 2016 | 12.64 | 12.76 | 12.62 | 12.69 | 1,565,106 | +0.05(+0.39%) |
Mar 08, 2016 | 12.85 | 12.85 | 12.64 | 12.64 | 1,781,679 | -0.20(-1.55%) |
Mar 07, 2016 | 12.69 | 12.87 | 12.69 | 12.84 | 2,728,392 | +0.09(+0.69%) |
Mar 04, 2016 | 12.68 | 12.76 | 12.65 | 12.75 | 2,680,702 | +0.07(+0.55%) |
Mar 03, 2016 | 12.62 | 12.71 | 12.55 | 12.69 | 3,069,719 | +0.12(+0.95%) |
Mar 02, 2016 | 12.37 | 12.58 | 12.34 | 12.57 | 4,260,940 | +0.18(+1.48%) |
Mar 01, 2016 | 12.13 | 12.39 | 12.10 | 12.38 | 5,358,530 | +0.32(+2.64%) |
Feb 29, 2016 | 12.31 | 12.36 | 12.06 | 12.06 | 4,632,906 | -0.24(-1.91%) |
Feb 26, 2016 | 12.43 | 12.47 | 12.30 | 12.30 | 4,411,439 | -0.17(-1.33%) |
Feb 25, 2016 | 12.31 | 12.47 | 12.21 | 12.47 | 3,356,683 | +0.24(+1.92%) |
Feb 24, 2016 | 12.06 | 12.28 | 12.01 | 12.23 | 2,510,433 | +0.09(+0.71%) |
Feb 23, 2016 | 12.14 | 12.31 | 12.14 | 12.15 | 2,729,088 | -0.07(-0.61%) |
Feb 22, 2016 | 12.18 | 12.30 | 12.14 | 12.22 | 2,114,708 | +0.14(+1.17%) |
Feb 19, 2016 | 11.97 | 12.16 | 11.94 | 12.08 | 1,707,895 | +0.03(+0.23%) |
Feb 18, 2016 | 11.93 | 12.10 | 11.82 | 12.05 | 3,250,969 | +0.13(+1.12%) |
Feb 17, 2016 | 11.76 | 12.05 | 11.72 | 11.92 | 6,181,805 | +0.19(+1.63%) |
Feb 16, 2016 | 11.54 | 11.74 | 11.45 | 11.73 | 2,217,871 | +0.27(+2.39%) |
Feb 12, 2016 | 11.42 | 11.45 | 11.45 | 11.45 | 3,511,423 | +0.12(+1.09%) |
Feb 11, 2016 | 11.43 | 11.43 | 11.19 | 11.33 | 5,551,171 | -0.23(-1.99%) |
Feb 10, 2016 | 11.14 | 11.69 | 10.96 | 11.56 | 3,148,851 | +0.11(+0.98%) |
Feb 09, 2016 | 11.44 | 11.54 | 11.30 | 11.45 | 6,318,237 | -0.12(-1.07%) |
Feb 08, 2016 | 11.64 | 11.69 | 11.30 | 11.57 | 6,578,240 | -0.14(-1.22%) |
Feb 05, 2016 | 11.71 | 11.81 | 11.71 | 11.71 | 5,609,872 | -0.05(-0.42%) |
Feb 04, 2016 | 11.54 | 11.79 | 11.47 | 11.76 | 3,032,625 | +0.19(+1.68%) |
Feb 03, 2016 | 11.47 | 11.64 | 11.40 | 11.57 | 1,701,653 | +0.18(+1.59%) |
Feb 02, 2016 | 11.46 | 11.48 | 11.34 | 11.39 | 3,562,836 | -0.14(-1.19%) |
Feb 01, 2016 | 11.48 | 11.63 | 11.38 | 11.52 | 2,315,926 | -0.07(-0.61%) |
Jan 29, 2016 | 11.39 | 11.60 | 11.35 | 11.60 | 3,183,393 | +0.30(+2.67%) |
Jan 28, 2016 | 11.35 | 11.47 | 11.25 | 11.29 | 2,539,943 | +0.00(+0.00%) |
Jan 27, 2016 | 11.31 | 11.35 | 11.17 | 11.29 | 2,408,913 | -0.07(-0.58%) |
Jan 26, 2016 | 11.07 | 11.38 | 11.07 | 11.36 | 2,554,627 | +0.32(+2.91%) |
Jan 25, 2016 | 11.05 | 11.20 | 10.95 | 11.04 | 1,959,191 | -0.03(-0.27%) |
Jan 22, 2016 | 10.87 | 11.11 | 10.86 | 11.07 | 3,400,678 | +0.30(+2.80%) |
Jan 21, 2016 | 10.74 | 10.96 | 10.64 | 10.77 | 3,039,558 | +0.07(+0.67%) |
Jan 20, 2016 | 10.95 | 11.02 | 10.44 | 10.70 | 2,449,571 | -0.36(-3.30%) |
Jan 19, 2016 | 11.09 | 11.14 | 10.97 | 11.06 | 1,915,557 | +0.07(+0.65%) |
Jan 15, 2016 | 10.88 | 10.99 | 10.99 | 10.99 | 4,419,212 | -0.19(-1.74%) |
Jan 14, 2016 | 11.18 | 11.30 | 11.05 | 11.18 | 2,277,672 | +0.03(+0.27%) |
Jan 13, 2016 | 11.33 | 11.48 | 11.14 | 11.15 | 2,477,479 | -0.17(-1.53%) |
Jan 12, 2016 | 11.60 | 11.60 | 11.24 | 11.33 | 3,299,576 | -0.20(-1.71%) |
Jan 11, 2016 | 11.38 | 11.59 | 11.37 | 11.52 | 2,721,493 | +0.17(+1.52%) |
Jan 08, 2016 | 11.57 | 11.65 | 11.34 | 11.35 | 2,454,922 | -0.19(-1.66%) |
Jan 07, 2016 | 11.71 | 11.77 | 11.54 | 11.54 | 4,216,151 | -0.40(-3.37%) |
Jan 06, 2016 | 11.98 | 12.06 | 11.87 | 11.95 | 2,985,782 | -0.12(-1.00%) |
Jan 05, 2016 | 11.84 | 12.11 | 11.82 | 12.07 | 1,975,884 | +0.22(+1.90%) |
Jan 04, 2016 | 11.82 | 11.84 | 11.68 | 11.84 | 2,900,545 | -0.11(-0.94%) |
Dec 31, 2015 | 12.08 | 11.95 | 11.95 | 11.95 | 2,410,744 | -0.13(-1.09%) |
Dec 30, 2015 | 12.15 | 12.23 | 12.08 | 12.09 | 2,170,921 | -0.08(-0.65%) |
Dec 29, 2015 | 12.11 | 12.23 | 12.10 | 12.17 | 2,531,373 | +0.09(+0.70%) |
Dec 28, 2015 | 12.00 | 12.09 | 11.92 | 12.08 | 1,853,425 | +0.06(+0.48%) |
Dec 24, 2015 | 12.01 | 12.02 | 12.02 | 12.02 | 997,121 | +0.00(+0.00%) |
Dec 23, 2015 | 11.95 | 12.03 | 11.89 | 12.02 | 2,403,702 | +0.12(+0.99%) |
Dec 22, 2015 | 11.78 | 11.98 | 11.74 | 11.91 | 3,594,241 | +0.17(+1.45%) |
Dec 21, 2015 | 11.89 | 11.89 | 11.66 | 11.74 | 2,462,982 | -0.03(-0.23%) |
Dec 18, 2015 | 11.78 | 11.84 | 11.62 | 11.76 | 6,410,348 | -0.07(-0.56%) |
Dec 17, 2015 | 11.92 | 11.92 | 11.76 | 11.83 | 4,113,157 | -0.05(-0.39%) |
Dec 16, 2015 | 11.71 | 11.89 | 11.67 | 11.88 | 2,361,085 | +0.21(+1.79%) |
Dec 15, 2015 | 11.55 | 11.70 | 11.38 | 11.67 | 3,248,990 | +0.18(+1.55%) |
Dec 14, 2015 | 11.39 | 11.50 | 11.30 | 11.49 | 3,488,460 | +0.09(+0.75%) |
Dec 11, 2015 | 11.31 | 11.58 | 11.31 | 11.40 | 3,220,463 | -0.03(-0.24%) |
Dec 10, 2015 | 11.51 | 11.53 | 11.40 | 11.43 | 2,403,373 | -0.04(-0.38%) |
Dec 09, 2015 | 11.52 | 11.64 | 11.36 | 11.47 | 3,778,884 | -0.10(-0.90%) |
Dec 08, 2015 | 11.63 | 11.69 | 11.50 | 11.58 | 6,038,576 | -0.09(-0.80%) |
Dec 07, 2015 | 11.70 | 11.72 | 11.57 | 11.67 | 3,451,332 | -0.03(-0.24%) |
Dec 04, 2015 | 11.63 | 11.82 | 11.60 | 11.70 | 4,563,189 | +0.10(+0.85%) |
Dec 03, 2015 | 11.81 | 11.90 | 11.58 | 11.60 | 3,320,722 | -0.24(-2.04%) |
Dec 02, 2015 | 12.09 | 12.10 | 11.82 | 11.84 | 2,332,444 | -0.29(-2.42%) |
Dec 01, 2015 | 12.01 | 12.14 | 11.93 | 12.14 | 2,255,891 | +0.19(+1.61%) |
Nov 30, 2015 | 12.14 | 12.15 | 11.91 | 11.94 | 3,272,153 | -0.17(-1.40%) |
Nov 27, 2015 | 11.96 | 12.12 | 11.91 | 12.11 | 1,394,781 | +0.14(+1.14%) |
Nov 25, 2015 | 11.96 | 11.98 | 11.98 | 11.98 | 1,410,705 | +0.00(+0.02%) |
Nov 24, 2015 | 11.95 | 12.01 | 11.86 | 11.97 | 1,832,027 | -0.06(-0.48%) |
Nov 23, 2015 | 12.04 | 12.10 | 11.99 | 12.03 | 1,764,216 | +0.00(+0.02%) |
Nov 20, 2015 | 11.98 | 12.10 | 11.94 | 12.03 | 2,220,157 | +0.10(+0.85%) |
Nov 19, 2015 | 11.83 | 11.99 | 11.80 | 11.93 | 2,875,471 | +0.12(+0.97%) |
Nov 18, 2015 | 11.62 | 11.83 | 11.58 | 11.81 | 2,397,370 | +0.21(+1.84%) |
Nov 17, 2015 | 11.47 | 11.71 | 11.43 | 11.60 | 2,384,525 | +0.10(+0.86%) |
Nov 16, 2015 | 11.35 | 11.50 | 11.30 | 11.50 | 1,164,265 | +0.16(+1.38%) |
Nov 13, 2015 | 11.44 | 11.55 | 11.34 | 11.34 | 1,819,167 | -0.13(-1.15%) |
Nov 12, 2015 | 11.61 | 11.69 | 11.44 | 11.47 | 1,925,003 | -0.16(-1.40%) |
Nov 11, 2015 | 11.53 | 11.67 | 11.47 | 11.64 | 3,075,973 | +0.15(+1.32%) |
Nov 10, 2015 | 11.34 | 11.49 | 11.34 | 11.49 | 2,839,332 | +0.15(+1.37%) |
Nov 09, 2015 | 11.48 | 11.61 | 11.22 | 11.33 | 3,141,018 | -0.27(-2.29%) |
Nov 06, 2015 | 11.72 | 11.77 | 11.50 | 11.60 | 3,754,834 | -0.32(-2.71%) |
Nov 05, 2015 | 11.80 | 11.92 | 11.75 | 11.92 | 2,142,860 | +0.09(+0.80%) |
Nov 04, 2015 | 11.96 | 11.99 | 11.77 | 11.83 | 2,105,968 | -0.12(-0.98%) |
Nov 03, 2015 | 11.99 | 12.02 | 11.86 | 11.94 | 3,063,857 | -0.10(-0.81%) |
Nov 02, 2015 | 11.78 | 12.04 | 11.71 | 12.04 | 2,403,985 | +0.24(+2.07%) |
Oct 30, 2015 | 11.93 | 11.95 | 11.77 | 11.80 | 2,803,133 | -0.12(-1.03%) |
Oct 29, 2015 | 11.86 | 11.95 | 11.84 | 11.92 | 2,476,892 | -0.03(-0.23%) |
Oct 28, 2015 | 11.78 | 12.05 | 11.63 | 11.94 | 4,191,698 | +0.17(+1.43%) |
Oct 27, 2015 | 11.77 | 11.87 | 11.55 | 11.78 | 2,876,883 | -0.03(-0.23%) |
Oct 26, 2015 | 11.86 | 11.87 | 11.68 | 11.80 | 3,097,651 | +0.11(+0.91%) |
Oct 23, 2015 | 11.71 | 11.77 | 11.57 | 11.70 | 2,831,821 | -0.01(-0.12%) |
Oct 22, 2015 | 11.67 | 11.75 | 11.60 | 11.71 | 2,591,633 | +0.13(+1.15%) |
Oct 21, 2015 | 11.58 | 11.62 | 11.49 | 11.58 | 2,715,765 | +0.04(+0.33%) |
Oct 20, 2015 | 11.48 | 11.55 | 11.44 | 11.54 | 2,152,050 | +0.04(+0.33%) |
Oct 19, 2015 | 11.33 | 11.51 | 11.30 | 11.50 | 1,425,523 | +0.15(+1.36%) |
Oct 16, 2015 | 11.32 | 11.40 | 11.29 | 11.35 | 2,038,520 | +0.05(+0.48%) |
Oct 15, 2015 | 11.18 | 11.29 | 11.13 | 11.29 | 1,803,615 | +0.15(+1.32%) |
Oct 14, 2015 | 11.26 | 11.29 | 11.12 | 11.15 | 2,176,963 | -0.07(-0.63%) |
Oct 13, 2015 | 11.25 | 11.35 | 11.17 | 11.22 | 2,110,709 | -0.07(-0.58%) |
Oct 12, 2015 | 11.22 | 11.33 | 11.13 | 11.28 | 1,658,557 | +0.09(+0.85%) |
Oct 09, 2015 | 11.23 | 11.23 | 11.12 | 11.19 | 1,691,570 | -0.04(-0.34%) |
Oct 08, 2015 | 11.08 | 11.23 | 11.04 | 11.23 | 2,934,370 | +0.14(+1.25%) |
Oct 07, 2015 | 10.93 | 11.09 | 10.89 | 11.09 | 4,111,240 | +0.20(+1.82%) |
Oct 06, 2015 | 10.90 | 11.02 | 10.85 | 10.89 | 2,905,048 | -0.03(-0.25%) |
Oct 05, 2015 | 10.73 | 10.94 | 10.72 | 10.92 | 2,221,026 | +0.24(+2.21%) |
Oct 02, 2015 | 10.49 | 10.68 | 10.44 | 10.68 | 2,865,770 | +0.15(+1.44%) |
Oct 01, 2015 | 10.56 | 10.60 | 10.36 | 10.53 | 4,667,429 | +0.01(+0.08%) |
Sep 30, 2015 | 10.61 | 10.63 | 10.49 | 10.52 | 3,809,492 | -0.02(-0.21%) |
Sep 29, 2015 | 10.40 | 10.56 | 10.36 | 10.54 | 2,585,589 | +0.18(+1.76%) |
Sep 28, 2015 | 10.43 | 10.47 | 10.27 | 10.36 | 2,765,932 | -0.13(-1.24%) |
Sep 25, 2015 | 10.52 | 10.60 | 10.44 | 10.49 | 3,078,415 | +0.01(+0.08%) |
Sep 24, 2015 | 10.51 | 10.58 | 10.41 | 10.48 | 2,858,303 | -0.07(-0.69%) |
Sep 23, 2015 | 10.52 | 10.62 | 10.49 | 10.55 | 2,181,033 | +0.08(+0.75%) |
Sep 22, 2015 | 10.61 | 10.67 | 10.48 | 10.48 | 3,546,848 | -0.22(-2.06%) |
Sep 21, 2015 | 10.64 | 10.78 | 10.64 | 10.70 | 2,949,624 | +0.07(+0.69%) |
Sep 18, 2015 | 10.60 | 10.76 | 10.58 | 10.62 | 4,988,425 | -0.08(-0.74%) |
Sep 17, 2015 | 10.55 | 10.86 | 10.52 | 10.70 | 3,431,646 | +0.15(+1.41%) |
Sep 16, 2015 | 10.45 | 10.60 | 10.44 | 10.55 | 2,457,100 | +0.08(+0.78%) |
Sep 15, 2015 | 10.35 | 10.53 | 10.31 | 10.47 | 2,694,411 | +0.12(+1.21%) |
Sep 14, 2015 | 10.36 | 10.39 | 10.31 | 10.35 | 2,049,089 | +0.01(+0.13%) |
Sep 11, 2015 | 10.15 | 10.34 | 10.06 | 10.33 | 2,274,424 | +0.17(+1.66%) |
Sep 10, 2015 | 10.03 | 10.30 | 10.03 | 10.16 | 4,093,603 | +0.12(+1.19%) |
Sep 09, 2015 | 10.33 | 10.36 | 10.03 | 10.04 | 2,236,755 | -0.10(-0.94%) |
Sep 08, 2015 | 10.11 | 10.17 | 10.03 | 10.14 | 2,672,095 | +0.14(+1.44%) |
Sep 04, 2015 | 10.13 | 9.996 | 9.996 | 9.996 | 2,469,141 | -0.24(-2.39%) |
Sep 03, 2015 | 10.26 | 10.30 | 10.15 | 10.24 | 3,824,576 | +0.06(+0.59%) |
Sep 02, 2015 | 10.18 | 10.23 | 10.10 | 10.18 | 3,732,809 | +0.10(+1.00%) |
Sep 01, 2015 | 10.11 | 10.23 | 10.01 | 10.08 | 3,518,691 | -0.22(-2.14%) |
Aug 31, 2015 | 10.55 | 10.56 | 10.29 | 10.30 | 4,342,647 | -0.28(-2.64%) |
Aug 28, 2015 | 10.59 | 10.63 | 10.46 | 10.58 | 3,892,366 | -0.03(-0.28%) |
Aug 27, 2015 | 10.55 | 10.73 | 10.38 | 10.61 | 3,967,884 | +0.17(+1.67%) |
Aug 26, 2015 | 10.33 | 10.46 | 10.16 | 10.44 | 5,698,777 | +0.27(+2.64%) |
Aug 25, 2015 | 10.69 | 10.70 | 10.16 | 10.17 | 5,583,966 | -0.29(-2.75%) |
Aug 24, 2015 | 10.56 | 10.85 | 10.39 | 10.45 | 5,555,974 | -0.60(-5.40%) |
Aug 21, 2015 | 11.19 | 11.26 | 11.05 | 11.05 | 4,080,412 | -0.24(-2.09%) |
Aug 20, 2015 | 11.30 | 11.41 | 11.23 | 11.29 | 3,473,393 | -0.05(-0.43%) |
Aug 19, 2015 | 11.34 | 11.41 | 11.26 | 11.34 | 3,303,084 | -0.07(-0.62%) |
Aug 18, 2015 | 11.40 | 11.43 | 11.35 | 11.41 | 2,598,500 | -0.01(-0.12%) |
Aug 17, 2015 | 11.34 | 11.47 | 11.23 | 11.42 | 3,593,233 | +0.08(+0.74%) |
Aug 14, 2015 | 11.27 | 11.34 | 11.23 | 11.34 | 3,226,593 | +0.04(+0.31%) |
Aug 13, 2015 | 11.23 | 11.36 | 11.23 | 11.30 | 2,646,615 | +0.02(+0.20%) |
Aug 12, 2015 | 11.24 | 11.28 | 11.13 | 11.28 | 3,714,561 | -0.02(-0.17%) |
Aug 11, 2015 | 11.29 | 11.41 | 11.18 | 11.30 | 3,632,674 | +0.03(+0.24%) |
Aug 10, 2015 | 11.29 | 11.33 | 11.24 | 11.27 | 3,176,615 | +0.01(+0.07%) |
Aug 07, 2015 | 11.23 | 11.29 | 11.12 | 11.26 | 2,770,291 | +0.00(+0.00%) |
Aug 06, 2015 | 11.23 | 11.27 | 11.06 | 11.26 | 3,144,738 | +0.03(+0.24%) |
Aug 05, 2015 | 11.35 | 11.39 | 11.18 | 11.24 | 3,430,137 | -0.09(-0.78%) |
Aug 04, 2015 | 11.41 | 11.50 | 11.29 | 11.32 | 2,466,401 | -0.14(-1.24%) |
Aug 03, 2015 | 11.38 | 11.47 | 11.36 | 11.47 | 2,388,737 | +0.09(+0.80%) |
Jul 31, 2015 | 11.36 | 11.45 | 11.35 | 11.38 | 2,739,177 | +0.11(+0.95%) |
Jul 30, 2015 | 11.28 | 11.33 | 11.22 | 11.27 | 2,509,390 | -0.05(-0.43%) |
Jul 29, 2015 | 11.18 | 11.37 | 11.12 | 11.32 | 2,016,315 | +0.11(+1.01%) |
Jul 28, 2015 | 11.20 | 11.25 | 11.13 | 11.20 | 1,885,775 | +0.00(+0.02%) |
Jul 27, 2015 | 11.21 | 11.30 | 11.16 | 11.20 | 1,610,669 | +0.01(+0.05%) |
Jul 24, 2015 | 11.15 | 11.25 | 11.13 | 11.20 | 2,317,965 | +0.02(+0.19%) |
Jul 23, 2015 | 11.29 | 11.34 | 11.08 | 11.17 | 2,611,402 | -0.13(-1.12%) |
Jul 22, 2015 | 11.27 | 11.38 | 11.24 | 11.30 | 1,658,212 | +0.02(+0.14%) |
Jul 21, 2015 | 11.27 | 11.34 | 11.25 | 11.28 | 2,540,217 | +0.01(+0.09%) |
Jul 20, 2015 | 11.24 | 11.30 | 11.17 | 11.27 | 2,313,265 | -0.01(-0.05%) |
Jul 17, 2015 | 11.26 | 11.28 | 11.20 | 11.28 | 2,155,529 | +0.00(+0.00%) |
Jul 16, 2015 | 11.23 | 11.32 | 11.21 | 11.28 | 1,387,058 | +0.09(+0.84%) |
Jul 15, 2015 | 11.10 | 11.20 | 11.03 | 11.18 | 1,534,426 | +0.03(+0.31%) |
Jul 14, 2015 | 11.14 | 11.21 | 11.08 | 11.15 | 1,589,636 | +0.01(+0.05%) |
Jul 13, 2015 | 11.19 | 11.29 | 11.09 | 11.14 | 1,738,254 | +0.04(+0.39%) |
Jul 10, 2015 | 11.06 | 11.19 | 11.06 | 11.10 | 1,846,730 | +0.09(+0.85%) |
Jul 09, 2015 | 11.12 | 11.15 | 10.98 | 11.01 | 2,332,210 | -0.05(-0.46%) |
Jul 08, 2015 | 11.06 | 11.11 | 10.99 | 11.06 | 2,502,468 | -0.04(-0.34%) |
Jul 07, 2015 | 10.99 | 11.13 | 10.91 | 11.10 | 2,252,369 | +0.15(+1.35%) |
Jul 06, 2015 | 10.82 | 10.97 | 10.75 | 10.95 | 1,686,263 | +0.08(+0.74%) |
Jul 02, 2015 | 10.98 | 10.87 | 10.87 | 10.87 | 2,452,349 | -0.03(-0.25%) |