Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.65 | 14.06 | 13.59 | 14.06 | 2,850,524 | +0.44(+3.23%) |
Jun 29, 2016 | 13.81 | 13.87 | 13.51 | 13.62 | 2,291,690 | -0.09(-0.64%) |
Jun 28, 2016 | 13.68 | 13.76 | 13.38 | 13.71 | 3,121,901 | +0.11(+0.78%) |
Jun 27, 2016 | 13.68 | 13.71 | 13.38 | 13.60 | 2,159,241 | -0.18(-1.32%) |
Jun 24, 2016 | 13.44 | 13.93 | 13.31 | 13.78 | 2,480,994 | -0.12(-0.84%) |
Jun 23, 2016 | 13.76 | 13.90 | 13.73 | 13.90 | 995,439 | +0.28(+2.02%) |
Jun 22, 2016 | 13.83 | 13.83 | 13.62 | 13.62 | 1,022,351 | -0.15(-1.11%) |
Jun 21, 2016 | 13.78 | 13.84 | 13.67 | 13.78 | 1,321,392 | +0.02(+0.13%) |
Jun 20, 2016 | 13.73 | 13.85 | 13.71 | 13.76 | 1,345,427 | +0.15(+1.08%) |
Jun 17, 2016 | 13.45 | 13.61 | 13.44 | 13.61 | 2,478,453 | +0.15(+1.09%) |
Jun 16, 2016 | 13.37 | 13.48 | 13.22 | 13.46 | 1,160,919 | +0.08(+0.57%) |
Jun 15, 2016 | 13.55 | 13.61 | 13.36 | 13.39 | 1,543,851 | -0.12(-0.91%) |
Jun 14, 2016 | 13.57 | 13.59 | 13.42 | 13.51 | 1,202,850 | -0.06(-0.43%) |
Jun 13, 2016 | 13.56 | 13.71 | 13.50 | 13.57 | 1,298,137 | +0.03(+0.22%) |
Jun 10, 2016 | 13.75 | 13.84 | 13.52 | 13.54 | 1,261,752 | -0.28(-2.03%) |
Jun 09, 2016 | 13.69 | 13.85 | 13.62 | 13.82 | 1,126,780 | +0.10(+0.73%) |
Jun 08, 2016 | 13.57 | 13.81 | 13.56 | 13.72 | 1,354,701 | +0.21(+1.52%) |
Jun 07, 2016 | 13.46 | 13.54 | 13.44 | 13.52 | 1,472,740 | -0.01(-0.04%) |
Jun 06, 2016 | 13.58 | 13.68 | 13.47 | 13.52 | 1,389,763 | +0.01(+0.09%) |
Jun 03, 2016 | 13.51 | 13.60 | 13.41 | 13.51 | 1,326,063 | +0.02(+0.13%) |
Jun 02, 2016 | 13.28 | 13.51 | 13.28 | 13.49 | 1,456,664 | +0.18(+1.32%) |
Jun 01, 2016 | 13.36 | 13.39 | 13.20 | 13.32 | 1,272,227 | -0.08(-0.57%) |
May 31, 2016 | 13.15 | 13.45 | 13.06 | 13.39 | 2,326,757 | +0.49(+3.77%) |
May 27, 2016 | 12.89 | 12.91 | 12.91 | 12.91 | 913,120 | +0.05(+0.36%) |
May 26, 2016 | 12.84 | 12.97 | 12.81 | 12.86 | 929,136 | +0.04(+0.32%) |
May 25, 2016 | 12.77 | 12.95 | 12.66 | 12.82 | 1,333,004 | +0.09(+0.69%) |
May 24, 2016 | 12.62 | 12.75 | 12.58 | 12.73 | 907,906 | +0.17(+1.35%) |
May 23, 2016 | 12.66 | 12.70 | 12.56 | 12.56 | 859,610 | -0.10(-0.79%) |
May 20, 2016 | 12.58 | 12.71 | 12.58 | 12.66 | 1,099,946 | +0.09(+0.75%) |
May 19, 2016 | 12.38 | 12.61 | 12.26 | 12.57 | 1,062,085 | +0.10(+0.80%) |
May 18, 2016 | 12.73 | 12.78 | 12.41 | 12.47 | 1,414,937 | -0.30(-2.38%) |
May 17, 2016 | 12.88 | 12.94 | 12.69 | 12.77 | 1,579,519 | -0.14(-1.09%) |
May 16, 2016 | 12.81 | 12.93 | 12.75 | 12.91 | 1,515,910 | +0.12(+0.92%) |
May 13, 2016 | 12.80 | 12.84 | 12.68 | 12.80 | 1,771,425 | -0.01(-0.09%) |
May 12, 2016 | 12.59 | 12.81 | 12.55 | 12.81 | 2,620,552 | +0.24(+1.91%) |
May 11, 2016 | 12.33 | 12.57 | 12.33 | 12.57 | 1,615,569 | +0.20(+1.61%) |
May 10, 2016 | 12.24 | 12.38 | 12.19 | 12.37 | 1,368,663 | +0.17(+1.39%) |
May 09, 2016 | 12.22 | 12.29 | 12.04 | 12.20 | 1,363,660 | -0.04(-0.33%) |
May 06, 2016 | 11.99 | 12.26 | 11.96 | 12.24 | 1,571,721 | +0.19(+1.60%) |
May 05, 2016 | 12.12 | 12.39 | 11.98 | 12.05 | 1,317,311 | -0.02(-0.15%) |
May 04, 2016 | 11.60 | 12.15 | 11.60 | 12.07 | 2,022,331 | +0.35(+2.95%) |
May 03, 2016 | 11.71 | 11.75 | 11.56 | 11.72 | 1,416,383 | -0.05(-0.40%) |
May 02, 2016 | 11.75 | 11.80 | 11.64 | 11.77 | 1,214,192 | +0.02(+0.15%) |
Apr 29, 2016 | 11.57 | 11.76 | 11.54 | 11.75 | 2,224,970 | +0.18(+1.52%) |
Apr 28, 2016 | 11.54 | 11.72 | 11.47 | 11.57 | 1,418,596 | -0.09(-0.75%) |
Apr 27, 2016 | 11.57 | 11.77 | 11.49 | 11.66 | 1,179,336 | +0.12(+1.02%) |
Apr 26, 2016 | 11.44 | 11.58 | 11.36 | 11.54 | 1,378,697 | +0.13(+1.13%) |
Apr 25, 2016 | 11.46 | 11.51 | 11.29 | 11.41 | 1,112,672 | -0.05(-0.46%) |
Apr 22, 2016 | 11.38 | 11.55 | 11.38 | 11.47 | 1,049,182 | +0.12(+1.08%) |
Apr 21, 2016 | 11.54 | 11.54 | 11.31 | 11.34 | 1,241,610 | -0.18(-1.53%) |
Apr 20, 2016 | 11.67 | 11.71 | 11.50 | 11.52 | 1,005,341 | -0.13(-1.16%) |
Apr 19, 2016 | 11.60 | 11.70 | 11.54 | 11.66 | 978,867 | +0.08(+0.71%) |
Apr 18, 2016 | 11.47 | 11.58 | 11.39 | 11.57 | 1,157,173 | +0.00(+0.00%) |
Apr 15, 2016 | 11.43 | 11.58 | 11.40 | 11.57 | 1,067,535 | +0.11(+0.97%) |
Apr 14, 2016 | 11.49 | 11.51 | 11.40 | 11.46 | 666,871 | -0.01(-0.10%) |
Apr 13, 2016 | 11.50 | 11.50 | 11.29 | 11.47 | 1,138,356 | +0.06(+0.56%) |
Apr 12, 2016 | 11.35 | 11.52 | 11.29 | 11.41 | 1,231,314 | +0.10(+0.88%) |
Apr 11, 2016 | 11.22 | 11.43 | 11.20 | 11.31 | 1,923,799 | +0.12(+1.05%) |
Apr 08, 2016 | 11.18 | 11.30 | 11.14 | 11.19 | 841,286 | +0.12(+1.06%) |
Apr 07, 2016 | 11.15 | 11.25 | 10.96 | 11.08 | 1,707,054 | -0.13(-1.15%) |
Apr 06, 2016 | 11.09 | 11.21 | 10.99 | 11.20 | 1,232,677 | +0.13(+1.16%) |
Apr 05, 2016 | 11.26 | 11.29 | 11.03 | 11.08 | 3,446,207 | -0.26(-2.27%) |
Apr 04, 2016 | 11.37 | 11.37 | 11.20 | 11.33 | 2,049,416 | -0.04(-0.36%) |
Apr 01, 2016 | 11.32 | 11.43 | 11.15 | 11.37 | 1,987,318 | -0.02(-0.21%) |
Mar 31, 2016 | 11.40 | 11.44 | 11.23 | 11.40 | 1,874,393 | +0.00(+0.00%) |
Mar 30, 2016 | 11.44 | 11.45 | 11.26 | 11.40 | 1,331,050 | -0.01(-0.10%) |
Mar 29, 2016 | 11.05 | 11.42 | 10.98 | 11.41 | 2,037,510 | +0.35(+3.18%) |
Mar 28, 2016 | 11.11 | 11.14 | 10.99 | 11.06 | 955,790 | -0.04(-0.32%) |
Mar 24, 2016 | 10.95 | 11.09 | 11.09 | 11.09 | 1,430,123 | +0.05(+0.48%) |
Mar 23, 2016 | 11.25 | 11.24 | 10.93 | 11.04 | 1,467,624 | -0.21(-1.87%) |
Mar 22, 2016 | 11.12 | 11.33 | 11.09 | 11.25 | 1,738,094 | +0.07(+0.63%) |
Mar 21, 2016 | 11.12 | 11.19 | 11.02 | 11.18 | 1,075,553 | +0.04(+0.37%) |
Mar 18, 2016 | 11.23 | 11.39 | 11.09 | 11.14 | 2,962,905 | -0.11(-0.94%) |
Mar 17, 2016 | 10.94 | 11.27 | 10.93 | 11.25 | 1,064,040 | +0.33(+3.06%) |
Mar 16, 2016 | 10.76 | 10.94 | 10.69 | 10.91 | 1,755,068 | +0.11(+1.03%) |
Mar 15, 2016 | 10.86 | 10.90 | 10.76 | 10.80 | 1,085,782 | -0.11(-0.97%) |
Mar 14, 2016 | 10.92 | 10.98 | 10.74 | 10.91 | 1,120,773 | -0.08(-0.69%) |
Mar 11, 2016 | 10.88 | 11.14 | 10.88 | 10.98 | 1,749,104 | +0.18(+1.63%) |
Mar 10, 2016 | 10.92 | 10.94 | 10.67 | 10.81 | 1,729,054 | -0.09(-0.81%) |
Mar 09, 2016 | 10.89 | 10.97 | 10.82 | 10.89 | 1,624,907 | +0.06(+0.54%) |
Mar 08, 2016 | 10.91 | 11.03 | 10.77 | 10.84 | 1,678,569 | -0.27(-2.43%) |
Mar 07, 2016 | 10.96 | 11.22 | 10.93 | 11.10 | 2,463,511 | +0.13(+1.17%) |
Mar 04, 2016 | 10.74 | 11.08 | 10.72 | 10.98 | 2,670,297 | +0.23(+2.13%) |
Mar 03, 2016 | 10.74 | 10.81 | 10.65 | 10.75 | 2,220,758 | +0.04(+0.38%) |
Mar 02, 2016 | 10.59 | 10.74 | 10.42 | 10.71 | 2,577,552 | +0.06(+0.61%) |
Mar 01, 2016 | 10.76 | 10.81 | 10.56 | 10.64 | 2,079,799 | -0.02(-0.22%) |
Feb 29, 2016 | 10.64 | 10.78 | 10.58 | 10.67 | 1,876,271 | +0.01(+0.11%) |
Feb 26, 2016 | 10.74 | 10.88 | 10.62 | 10.65 | 1,824,802 | -0.04(-0.33%) |
Feb 25, 2016 | 10.61 | 10.79 | 10.58 | 10.69 | 1,343,750 | +0.11(+1.00%) |
Feb 24, 2016 | 10.28 | 10.61 | 10.23 | 10.58 | 2,446,543 | +0.23(+2.21%) |
Feb 23, 2016 | 10.35 | 10.47 | 10.24 | 10.35 | 1,178,658 | -0.06(-0.56%) |
Feb 22, 2016 | 10.32 | 10.43 | 10.31 | 10.41 | 1,180,046 | +0.22(+2.18%) |
Feb 19, 2016 | 10.24 | 10.31 | 10.11 | 10.19 | 981,488 | -0.12(-1.19%) |
Feb 18, 2016 | 10.17 | 10.40 | 10.11 | 10.31 | 1,743,396 | +0.19(+1.85%) |
Feb 17, 2016 | 9.957 | 10.19 | 9.921 | 10.13 | 1,472,314 | +0.19(+1.95%) |
Feb 16, 2016 | 9.711 | 9.968 | 9.646 | 9.933 | 1,658,019 | +0.29(+3.04%) |
Feb 12, 2016 | 9.588 | 9.640 | 9.640 | 9.640 | 1,582,594 | +0.09(+0.92%) |
Feb 11, 2016 | 9.652 | 9.687 | 9.512 | 9.553 | 2,008,611 | -0.14(-1.45%) |
Feb 10, 2016 | 9.687 | 9.793 | 9.553 | 9.693 | 2,574,201 | +0.07(+0.73%) |
Feb 09, 2016 | 9.529 | 9.766 | 9.471 | 9.623 | 2,869,782 | +0.09(+0.92%) |
Feb 08, 2016 | 9.798 | 9.886 | 9.447 | 9.535 | 3,442,584 | -0.30(-3.04%) |
Feb 05, 2016 | 9.851 | 10.21 | 9.822 | 9.834 | 4,457,533 | -0.18(-1.81%) |
Feb 04, 2016 | 9.863 | 10.17 | 9.757 | 10.02 | 4,161,373 | -0.14(-1.38%) |
Feb 03, 2016 | 9.968 | 10.26 | 9.898 | 10.16 | 4,745,765 | +0.26(+2.66%) |
Feb 02, 2016 | 9.933 | 9.994 | 9.711 | 9.892 | 3,290,022 | -0.11(-1.11%) |
Feb 01, 2016 | 9.834 | 10.10 | 9.793 | 10.00 | 3,139,417 | +0.12(+1.19%) |
Jan 29, 2016 | 9.447 | 9.898 | 9.447 | 9.886 | 7,559,030 | +0.50(+5.30%) |
Jan 28, 2016 | 9.705 | 9.775 | 9.219 | 9.389 | 7,011,805 | -0.21(-2.20%) |
Jan 27, 2016 | 9.500 | 9.705 | 9.432 | 9.599 | 2,654,958 | +0.09(+0.92%) |
Jan 26, 2016 | 9.553 | 9.740 | 9.418 | 9.512 | 3,634,981 | +0.04(+0.37%) |
Jan 25, 2016 | 9.716 | 9.740 | 9.435 | 9.476 | 2,092,999 | -0.32(-3.23%) |
Jan 22, 2016 | 9.716 | 9.880 | 9.617 | 9.793 | 2,107,483 | +0.25(+2.64%) |
Jan 21, 2016 | 9.494 | 9.626 | 9.342 | 9.541 | 2,349,672 | +0.03(+0.31%) |
Jan 20, 2016 | 9.634 | 9.675 | 9.122 | 9.512 | 2,453,178 | -0.26(-2.70%) |
Jan 19, 2016 | 9.675 | 9.845 | 9.547 | 9.775 | 2,126,709 | +0.18(+1.83%) |
Jan 15, 2016 | 9.804 | 9.599 | 9.599 | 9.599 | 3,212,142 | -0.47(-4.65%) |
Jan 14, 2016 | 9.793 | 10.16 | 9.731 | 10.07 | 2,478,424 | +0.26(+2.63%) |
Jan 13, 2016 | 9.986 | 10.10 | 9.646 | 9.810 | 2,658,612 | -0.18(-1.76%) |
Jan 12, 2016 | 10.27 | 10.27 | 9.828 | 9.986 | 1,575,097 | -0.22(-2.18%) |
Jan 11, 2016 | 10.27 | 10.31 | 10.11 | 10.21 | 1,200,186 | -0.04(-0.40%) |
Jan 08, 2016 | 10.28 | 10.42 | 10.16 | 10.25 | 2,068,481 | -0.01(-0.11%) |
Jan 07, 2016 | 10.48 | 10.57 | 10.21 | 10.26 | 1,728,936 | -0.43(-4.05%) |
Jan 06, 2016 | 10.66 | 10.84 | 10.60 | 10.69 | 2,189,628 | -0.16(-1.51%) |
Jan 05, 2016 | 10.66 | 10.92 | 10.49 | 10.86 | 1,998,962 | +0.20(+1.87%) |
Jan 04, 2016 | 10.58 | 10.76 | 10.50 | 10.66 | 2,628,368 | -0.07(-0.66%) |
Dec 31, 2015 | 10.81 | 10.73 | 10.73 | 10.73 | 1,414,415 | -0.13(-1.19%) |
Dec 30, 2015 | 10.82 | 10.94 | 10.76 | 10.86 | 1,240,218 | -0.02(-0.16%) |
Dec 29, 2015 | 10.89 | 11.04 | 10.78 | 10.88 | 1,425,260 | +0.07(+0.65%) |
Dec 28, 2015 | 10.69 | 10.83 | 10.56 | 10.81 | 1,398,898 | +0.06(+0.60%) |
Dec 24, 2015 | 10.74 | 10.74 | 10.74 | 10.74 | 592,299 | +0.01(+0.05%) |
Dec 23, 2015 | 10.54 | 10.85 | 10.51 | 10.74 | 1,939,114 | +0.28(+2.69%) |
Dec 22, 2015 | 10.11 | 10.49 | 10.06 | 10.45 | 2,374,299 | +0.35(+3.42%) |
Dec 21, 2015 | 9.951 | 10.11 | 9.851 | 10.11 | 2,426,326 | +0.20(+2.01%) |
Dec 18, 2015 | 9.769 | 10.04 | 9.740 | 9.910 | 4,988,181 | +0.11(+1.08%) |
Dec 17, 2015 | 9.910 | 9.992 | 9.740 | 9.804 | 2,010,724 | -0.11(-1.06%) |
Dec 16, 2015 | 9.793 | 9.927 | 9.725 | 9.910 | 2,255,206 | +0.16(+1.62%) |
Dec 15, 2015 | 9.605 | 9.804 | 9.605 | 9.752 | 1,867,591 | +0.15(+1.52%) |
Dec 14, 2015 | 9.769 | 9.857 | 9.523 | 9.605 | 2,792,959 | -0.25(-2.50%) |
Dec 11, 2015 | 9.816 | 9.957 | 9.787 | 9.851 | 2,467,481 | -0.08(-0.77%) |
Dec 10, 2015 | 9.875 | 10.00 | 9.810 | 9.927 | 2,492,541 | +0.04(+0.41%) |
Dec 09, 2015 | 9.921 | 10.22 | 9.842 | 9.886 | 2,740,765 | -0.06(-0.65%) |
Dec 08, 2015 | 9.834 | 9.974 | 9.746 | 9.951 | 2,705,400 | -0.16(-1.62%) |
Dec 07, 2015 | 10.31 | 10.31 | 9.913 | 10.11 | 2,450,851 | -0.25(-2.37%) |
Dec 04, 2015 | 10.27 | 10.42 | 10.16 | 10.36 | 3,038,359 | +0.06(+0.63%) |
Dec 03, 2015 | 10.28 | 10.34 | 10.03 | 10.30 | 3,181,416 | +0.05(+0.51%) |
Dec 02, 2015 | 10.35 | 10.42 | 10.23 | 10.24 | 2,955,313 | -0.18(-1.69%) |
Dec 01, 2015 | 10.24 | 10.47 | 10.21 | 10.42 | 3,674,620 | +0.22(+2.12%) |
Nov 30, 2015 | 10.28 | 10.37 | 10.07 | 10.20 | 18,565,600 | -0.08(-0.80%) |
Nov 27, 2015 | 10.31 | 10.49 | 10.27 | 10.28 | 2,735,006 | -0.06(-0.62%) |
Nov 25, 2015 | 10.32 | 10.35 | 10.35 | 10.35 | 2,969,349 | +0.05(+0.51%) |
Nov 24, 2015 | 10.50 | 10.59 | 10.21 | 10.30 | 4,670,523 | -0.22(-2.12%) |
Nov 23, 2015 | 10.52 | 10.61 | 10.47 | 10.52 | 2,091,237 | +0.02(+0.17%) |
Nov 20, 2015 | 10.68 | 10.68 | 10.40 | 10.50 | 1,901,438 | -0.11(-0.99%) |
Nov 19, 2015 | 10.90 | 10.93 | 10.50 | 10.61 | 1,802,593 | -0.33(-3.00%) |
Nov 18, 2015 | 10.67 | 10.93 | 10.60 | 10.93 | 1,717,652 | +0.34(+3.21%) |
Nov 17, 2015 | 10.81 | 11.02 | 10.58 | 10.60 | 1,988,004 | -0.35(-3.21%) |
Nov 16, 2015 | 10.50 | 10.95 | 10.50 | 10.95 | 1,465,056 | +0.47(+4.53%) |
Nov 13, 2015 | 10.66 | 10.95 | 10.45 | 10.47 | 2,758,384 | -0.22(-2.08%) |
Nov 12, 2015 | 10.92 | 10.92 | 10.69 | 10.69 | 1,453,364 | -0.35(-3.18%) |
Nov 11, 2015 | 11.14 | 11.16 | 10.85 | 11.05 | 1,107,368 | -0.04(-0.37%) |
Nov 10, 2015 | 10.91 | 11.09 | 10.83 | 11.09 | 1,614,569 | +0.21(+1.88%) |
Nov 09, 2015 | 10.76 | 10.92 | 10.60 | 10.88 | 1,820,687 | +0.06(+0.54%) |
Nov 06, 2015 | 11.20 | 11.25 | 10.73 | 10.82 | 1,701,790 | -0.53(-4.69%) |
Nov 05, 2015 | 11.40 | 11.51 | 11.32 | 11.36 | 1,436,992 | -0.07(-0.62%) |
Nov 04, 2015 | 11.03 | 11.43 | 11.02 | 11.43 | 1,668,651 | +0.43(+3.89%) |
Nov 03, 2015 | 11.06 | 11.25 | 10.61 | 11.00 | 3,590,252 | -0.25(-2.19%) |
Nov 02, 2015 | 11.01 | 11.26 | 11.01 | 11.25 | 1,713,810 | +0.20(+1.80%) |
Oct 30, 2015 | 10.97 | 11.10 | 10.89 | 11.05 | 2,027,805 | +0.08(+0.69%) |
Oct 29, 2015 | 11.05 | 11.16 | 10.87 | 10.97 | 1,339,564 | -0.18(-1.58%) |
Oct 28, 2015 | 10.84 | 11.15 | 10.84 | 11.15 | 1,840,085 | +0.34(+3.14%) |
Oct 27, 2015 | 10.91 | 10.96 | 10.76 | 10.81 | 1,223,424 | -0.21(-1.91%) |
Oct 26, 2015 | 11.03 | 11.06 | 10.92 | 11.02 | 1,104,898 | -0.03(-0.27%) |
Oct 23, 2015 | 11.27 | 11.27 | 11.00 | 11.05 | 1,051,557 | -0.22(-1.92%) |
Oct 22, 2015 | 11.06 | 11.27 | 10.96 | 11.26 | 1,143,772 | +0.29(+2.67%) |
Oct 21, 2015 | 11.15 | 11.21 | 10.94 | 10.97 | 986,965 | -0.21(-1.89%) |
Oct 20, 2015 | 11.17 | 11.31 | 11.09 | 11.18 | 1,809,020 | -0.02(-0.16%) |
Oct 19, 2015 | 11.10 | 11.20 | 11.02 | 11.20 | 1,143,649 | +0.02(+0.21%) |
Oct 16, 2015 | 11.17 | 11.23 | 11.05 | 11.17 | 1,590,049 | +0.03(+0.26%) |
Oct 15, 2015 | 11.08 | 11.16 | 10.96 | 11.15 | 1,242,190 | +0.09(+0.85%) |
Oct 14, 2015 | 11.13 | 11.26 | 11.03 | 11.05 | 1,118,637 | -0.05(-0.42%) |
Oct 13, 2015 | 11.08 | 11.36 | 11.06 | 11.10 | 1,291,399 | -0.07(-0.63%) |
Oct 12, 2015 | 11.40 | 11.42 | 11.12 | 11.17 | 1,243,677 | -0.23(-2.00%) |
Oct 09, 2015 | 11.40 | 11.45 | 11.17 | 11.40 | 1,675,537 | +0.04(+0.31%) |
Oct 08, 2015 | 11.07 | 11.36 | 11.01 | 11.36 | 1,304,697 | +0.28(+2.54%) |
Oct 07, 2015 | 11.05 | 11.17 | 10.88 | 11.08 | 2,711,483 | +0.12(+1.07%) |
Oct 06, 2015 | 10.79 | 11.10 | 10.70 | 10.96 | 2,561,730 | +0.15(+1.41%) |
Oct 05, 2015 | 10.47 | 10.91 | 10.46 | 10.81 | 3,311,459 | +0.42(+4.06%) |
Oct 02, 2015 | 9.863 | 10.39 | 9.787 | 10.39 | 1,767,269 | +0.52(+5.28%) |
Oct 01, 2015 | 10.17 | 10.30 | 9.804 | 9.869 | 2,272,340 | -0.21(-2.04%) |
Sep 30, 2015 | 9.839 | 10.12 | 9.793 | 10.07 | 2,188,634 | +0.32(+3.24%) |
Sep 29, 2015 | 9.722 | 9.757 | 9.594 | 9.757 | 1,739,218 | +0.05(+0.48%) |
Sep 28, 2015 | 9.705 | 9.857 | 9.681 | 9.711 | 1,429,817 | -0.02(-0.24%) |
Sep 25, 2015 | 9.828 | 9.910 | 9.699 | 9.734 | 1,310,164 | -0.06(-0.66%) |
Sep 24, 2015 | 9.629 | 9.816 | 9.570 | 9.798 | 1,212,065 | +0.13(+1.33%) |
Sep 23, 2015 | 9.793 | 9.793 | 9.629 | 9.670 | 1,313,632 | -0.11(-1.08%) |
Sep 22, 2015 | 9.880 | 9.939 | 9.728 | 9.775 | 1,002,583 | -0.20(-2.05%) |
Sep 21, 2015 | 10.10 | 10.18 | 9.962 | 9.980 | 1,330,839 | -0.06(-0.64%) |
Sep 18, 2015 | 10.14 | 10.26 | 10.02 | 10.04 | 3,413,235 | -0.23(-2.28%) |
Sep 17, 2015 | 10.14 | 10.45 | 10.12 | 10.28 | 1,806,573 | +0.10(+0.98%) |
Sep 16, 2015 | 9.933 | 10.24 | 9.875 | 10.18 | 1,690,043 | +0.28(+2.78%) |
Sep 15, 2015 | 9.664 | 9.919 | 9.634 | 9.904 | 1,385,804 | +0.26(+2.67%) |
Sep 14, 2015 | 9.623 | 9.711 | 9.547 | 9.646 | 925,222 | +0.02(+0.24%) |
Sep 11, 2015 | 9.570 | 9.623 | 9.459 | 9.623 | 1,134,760 | +0.02(+0.18%) |
Sep 10, 2015 | 9.658 | 9.857 | 9.553 | 9.605 | 2,153,523 | -0.10(-1.03%) |
Sep 09, 2015 | 9.828 | 9.904 | 9.681 | 9.705 | 1,891,083 | +0.01(+0.06%) |
Sep 08, 2015 | 9.605 | 9.787 | 9.588 | 9.699 | 2,807,371 | +0.12(+1.22%) |
Sep 04, 2015 | 9.816 | 9.582 | 9.582 | 9.582 | 1,614,181 | -0.33(-3.31%) |
Sep 03, 2015 | 9.886 | 10.07 | 9.845 | 9.910 | 1,723,600 | +0.04(+0.36%) |
Sep 02, 2015 | 10.04 | 10.08 | 9.731 | 9.875 | 1,735,871 | -0.05(-0.53%) |
Sep 01, 2015 | 10.28 | 10.32 | 9.883 | 9.927 | 2,135,307 | -0.56(-5.36%) |
Aug 31, 2015 | 10.47 | 10.52 | 10.23 | 10.49 | 3,189,765 | -0.05(-0.45%) |
Aug 28, 2015 | 10.29 | 10.62 | 10.29 | 10.54 | 2,187,060 | +0.23(+2.22%) |
Aug 27, 2015 | 9.886 | 10.39 | 9.875 | 10.31 | 2,097,324 | +0.52(+5.26%) |
Aug 26, 2015 | 9.804 | 9.848 | 9.536 | 9.793 | 2,267,860 | +0.19(+1.95%) |
Aug 25, 2015 | 10.10 | 10.13 | 9.605 | 9.605 | 3,054,498 | -0.21(-2.15%) |
Aug 24, 2015 | 9.793 | 10.25 | 9.634 | 9.816 | 3,076,115 | -0.56(-5.36%) |
Aug 21, 2015 | 10.47 | 10.55 | 10.30 | 10.37 | 1,294,628 | -0.21(-1.99%) |
Aug 20, 2015 | 10.62 | 10.79 | 10.58 | 10.58 | 1,109,115 | -0.13(-1.26%) |
Aug 19, 2015 | 10.89 | 10.92 | 10.61 | 10.72 | 1,102,221 | -0.23(-2.14%) |
Aug 18, 2015 | 11.01 | 11.06 | 10.88 | 10.95 | 699,029 | -0.12(-1.06%) |
Aug 17, 2015 | 10.92 | 11.16 | 10.84 | 11.07 | 1,592,413 | +0.14(+1.29%) |
Aug 14, 2015 | 10.75 | 10.94 | 10.73 | 10.93 | 1,256,205 | +0.16(+1.52%) |
Aug 13, 2015 | 11.00 | 11.00 | 10.75 | 10.76 | 1,889,755 | -0.28(-2.49%) |
Aug 12, 2015 | 10.76 | 11.07 | 10.72 | 11.04 | 1,767,482 | +0.22(+2.00%) |
Aug 11, 2015 | 10.57 | 10.85 | 10.45 | 10.82 | 2,256,465 | +0.18(+1.71%) |
Aug 10, 2015 | 10.08 | 10.67 | 10.06 | 10.64 | 3,126,120 | +0.62(+6.13%) |
Aug 07, 2015 | 9.951 | 10.06 | 9.898 | 10.03 | 2,341,492 | +0.02(+0.23%) |
Aug 06, 2015 | 10.25 | 10.25 | 9.740 | 10.00 | 2,937,118 | -0.28(-2.68%) |
Aug 05, 2015 | 10.23 | 10.34 | 10.08 | 10.28 | 3,263,102 | +0.10(+0.98%) |
Aug 04, 2015 | 11.16 | 11.18 | 10.13 | 10.18 | 4,756,976 | -1.08(-9.57%) |
Aug 03, 2015 | 11.49 | 11.49 | 11.17 | 11.26 | 1,907,657 | -0.17(-1.49%) |
Jul 31, 2015 | 11.21 | 11.51 | 11.21 | 11.43 | 6,269,152 | +0.27(+2.41%) |
Jul 30, 2015 | 11.01 | 11.25 | 10.96 | 11.16 | 2,462,094 | +0.10(+0.90%) |
Jul 29, 2015 | 10.74 | 11.10 | 10.74 | 11.06 | 1,814,538 | +0.29(+2.66%) |
Jul 28, 2015 | 10.74 | 10.85 | 10.67 | 10.77 | 2,068,185 | +0.06(+0.60%) |
Jul 27, 2015 | 10.68 | 10.91 | 10.66 | 10.71 | 1,652,255 | -0.04(-0.38%) |
Jul 24, 2015 | 10.63 | 10.81 | 10.59 | 10.75 | 2,021,138 | +0.08(+0.71%) |
Jul 23, 2015 | 10.90 | 10.91 | 10.60 | 10.67 | 2,187,238 | -0.21(-1.94%) |
Jul 22, 2015 | 10.91 | 10.98 | 10.86 | 10.88 | 1,120,416 | -0.05(-0.48%) |
Jul 21, 2015 | 10.93 | 11.09 | 10.88 | 10.93 | 1,893,132 | -0.01(-0.05%) |
Jul 20, 2015 | 11.22 | 11.22 | 10.90 | 10.94 | 1,566,302 | -0.29(-2.61%) |
Jul 17, 2015 | 11.37 | 11.40 | 11.19 | 11.23 | 1,802,998 | -0.18(-1.59%) |
Jul 16, 2015 | 11.15 | 11.45 | 11.15 | 11.41 | 1,655,072 | +0.27(+2.42%) |
Jul 15, 2015 | 11.26 | 11.29 | 11.04 | 11.15 | 1,384,598 | -0.13(-1.19%) |
Jul 14, 2015 | 11.22 | 11.31 | 11.18 | 11.28 | 1,052,844 | +0.06(+0.58%) |
Jul 13, 2015 | 11.22 | 11.26 | 11.11 | 11.22 | 1,358,895 | +0.05(+0.42%) |
Jul 10, 2015 | 11.28 | 11.31 | 11.13 | 11.17 | 2,112,100 | +0.00(+0.00%) |
Jul 09, 2015 | 11.28 | 11.32 | 11.11 | 11.17 | 2,564,226 | -0.01(-0.10%) |
Jul 08, 2015 | 11.46 | 11.51 | 11.15 | 11.18 | 3,542,015 | -0.32(-2.75%) |
Jul 07, 2015 | 11.23 | 11.53 | 11.14 | 11.50 | 1,628,692 | +0.29(+2.56%) |
Jul 06, 2015 | 11.19 | 11.26 | 11.09 | 11.21 | 2,981,499 | -0.06(-0.52%) |
Jul 02, 2015 | 11.29 | 11.27 | 11.27 | 11.27 | 1,922,026 | +0.06(+0.52%) |