Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.97 | 11.04 | 10.57 | 10.81 | 1,416,788 | -0.13(-1.23%) |
Jun 29, 2016 | 10.70 | 11.01 | 10.49 | 10.94 | 833,319 | +0.51(+4.86%) |
Jun 28, 2016 | 10.28 | 10.61 | 10.21 | 10.44 | 705,825 | +0.39(+3.91%) |
Jun 27, 2016 | 10.68 | 10.68 | 9.987 | 10.04 | 808,056 | -0.77(-7.09%) |
Jun 24, 2016 | 10.62 | 10.88 | 10.49 | 10.81 | 1,183,548 | -0.29(-2.59%) |
Jun 23, 2016 | 11.13 | 11.22 | 10.98 | 11.10 | 697,753 | +0.23(+2.11%) |
Jun 22, 2016 | 10.69 | 11.17 | 10.69 | 10.87 | 876,978 | +0.26(+2.44%) |
Jun 21, 2016 | 10.73 | 10.89 | 10.45 | 10.61 | 1,042,833 | -0.30(-2.72%) |
Jun 20, 2016 | 10.89 | 11.20 | 10.80 | 10.91 | 882,136 | +0.23(+2.15%) |
Jun 17, 2016 | 10.72 | 11.15 | 10.54 | 10.68 | 1,528,468 | -0.02(-0.18%) |
Jun 16, 2016 | 10.68 | 10.82 | 10.37 | 10.70 | 601,175 | -0.11(-1.06%) |
Jun 15, 2016 | 10.80 | 11.17 | 10.73 | 10.81 | 1,091,910 | +0.11(+0.98%) |
Jun 14, 2016 | 10.59 | 10.72 | 10.42 | 10.71 | 1,207,146 | +0.11(+0.99%) |
Jun 13, 2016 | 10.95 | 11.03 | 10.58 | 10.60 | 612,181 | -0.43(-3.91%) |
Jun 10, 2016 | 11.49 | 11.55 | 10.96 | 11.03 | 671,978 | -0.58(-5.03%) |
Jun 09, 2016 | 11.84 | 12.00 | 11.52 | 11.62 | 717,182 | -0.25(-2.10%) |
Jun 08, 2016 | 12.21 | 12.29 | 11.64 | 11.86 | 1,733,947 | -0.28(-2.29%) |
Jun 07, 2016 | 11.95 | 12.29 | 11.92 | 12.14 | 574,537 | +0.17(+1.44%) |
Jun 06, 2016 | 11.67 | 12.02 | 11.57 | 11.97 | 776,651 | +0.34(+2.97%) |
Jun 03, 2016 | 11.92 | 11.96 | 11.56 | 11.62 | 620,511 | -0.29(-2.41%) |
Jun 02, 2016 | 11.60 | 11.93 | 11.54 | 11.91 | 963,652 | +0.28(+2.39%) |
Jun 01, 2016 | 11.35 | 11.67 | 11.25 | 11.63 | 673,008 | +0.27(+2.36%) |
May 31, 2016 | 11.44 | 11.48 | 11.27 | 11.37 | 850,408 | +0.05(+0.42%) |
May 27, 2016 | 11.24 | 11.32 | 11.32 | 11.32 | 513,076 | +0.04(+0.34%) |
May 26, 2016 | 11.65 | 11.66 | 11.22 | 11.28 | 476,104 | -0.34(-2.97%) |
May 25, 2016 | 11.41 | 11.70 | 11.41 | 11.62 | 701,211 | +0.23(+2.02%) |
May 24, 2016 | 11.13 | 11.42 | 10.86 | 11.39 | 710,855 | +0.38(+3.48%) |
May 23, 2016 | 11.09 | 11.17 | 10.95 | 11.01 | 549,785 | -0.10(-0.86%) |
May 20, 2016 | 11.07 | 11.17 | 10.96 | 11.11 | 884,560 | +0.08(+0.69%) |
May 19, 2016 | 11.04 | 11.39 | 10.88 | 11.03 | 824,981 | -0.12(-1.12%) |
May 18, 2016 | 11.35 | 11.60 | 11.09 | 11.16 | 814,849 | -0.23(-2.02%) |
May 17, 2016 | 11.63 | 11.91 | 11.26 | 11.39 | 1,140,088 | -0.24(-2.06%) |
May 16, 2016 | 11.55 | 11.81 | 11.46 | 11.62 | 1,073,496 | +0.17(+1.50%) |
May 13, 2016 | 11.51 | 11.76 | 11.32 | 11.45 | 1,264,368 | -0.06(-0.49%) |
May 12, 2016 | 12.58 | 12.58 | 11.40 | 11.51 | 1,622,802 | -1.01(-8.10%) |
May 11, 2016 | 12.43 | 12.88 | 12.36 | 12.52 | 794,741 | +0.10(+0.84%) |
May 10, 2016 | 12.38 | 12.50 | 12.14 | 12.42 | 1,102,587 | +0.08(+0.61%) |
May 09, 2016 | 12.44 | 12.54 | 12.31 | 12.34 | 1,141,396 | -0.09(-0.76%) |
May 06, 2016 | 12.79 | 12.81 | 12.23 | 12.44 | 1,568,700 | -0.30(-2.38%) |
May 05, 2016 | 14.54 | 14.85 | 12.70 | 12.74 | 1,940,347 | -1.00(-7.25%) |
May 04, 2016 | 13.73 | 14.04 | 13.63 | 13.74 | 1,150,334 | -0.07(-0.48%) |
May 03, 2016 | 13.63 | 14.00 | 13.36 | 13.80 | 886,135 | -0.05(-0.34%) |
May 02, 2016 | 14.02 | 14.05 | 13.62 | 13.85 | 905,482 | -0.14(-1.02%) |
Apr 29, 2016 | 14.07 | 14.25 | 13.59 | 13.99 | 904,033 | -0.13(-0.94%) |
Apr 28, 2016 | 13.98 | 14.46 | 13.98 | 14.13 | 1,093,263 | +0.10(+0.74%) |
Apr 27, 2016 | 14.00 | 14.07 | 13.73 | 14.02 | 628,000 | +0.09(+0.61%) |
Apr 26, 2016 | 13.76 | 13.97 | 13.53 | 13.94 | 673,945 | +0.33(+2.44%) |
Apr 25, 2016 | 13.70 | 13.80 | 13.20 | 13.60 | 1,156,528 | -0.12(-0.90%) |
Apr 22, 2016 | 12.94 | 13.92 | 12.78 | 13.73 | 1,199,282 | +0.97(+7.58%) |
Apr 21, 2016 | 13.03 | 13.25 | 12.72 | 12.76 | 697,568 | -0.18(-1.39%) |
Apr 20, 2016 | 12.60 | 13.14 | 12.50 | 12.94 | 721,094 | +0.35(+2.79%) |
Apr 19, 2016 | 12.75 | 12.93 | 12.49 | 12.59 | 554,451 | -0.01(-0.08%) |
Apr 18, 2016 | 12.58 | 12.71 | 12.39 | 12.60 | 720,769 | -0.05(-0.37%) |
Apr 15, 2016 | 12.81 | 12.90 | 12.40 | 12.65 | 830,294 | -0.22(-1.70%) |
Apr 14, 2016 | 12.64 | 12.91 | 12.53 | 12.87 | 531,644 | +0.24(+1.88%) |
Apr 13, 2016 | 12.56 | 12.71 | 12.44 | 12.63 | 1,280,434 | +0.22(+1.76%) |
Apr 12, 2016 | 11.88 | 12.55 | 11.87 | 12.41 | 1,548,355 | +0.55(+4.64%) |
Apr 11, 2016 | 12.04 | 12.12 | 11.64 | 11.86 | 628,563 | -0.08(-0.64%) |
Apr 08, 2016 | 12.10 | 12.32 | 11.79 | 11.94 | 556,955 | -0.06(-0.47%) |
Apr 07, 2016 | 11.92 | 12.19 | 11.79 | 11.99 | 647,858 | -0.03(-0.24%) |
Apr 06, 2016 | 11.75 | 12.06 | 11.62 | 12.02 | 538,372 | +0.29(+2.51%) |
Apr 05, 2016 | 11.93 | 11.97 | 11.69 | 11.73 | 756,382 | -0.28(-2.37%) |
Apr 04, 2016 | 11.90 | 12.17 | 11.78 | 12.01 | 745,530 | +0.09(+0.80%) |
Apr 01, 2016 | 11.55 | 12.11 | 11.29 | 11.92 | 947,737 | +0.21(+1.78%) |
Mar 31, 2016 | 11.56 | 11.99 | 11.45 | 11.71 | 883,163 | +0.18(+1.56%) |
Mar 30, 2016 | 11.74 | 11.93 | 11.43 | 11.53 | 959,733 | -0.14(-1.22%) |
Mar 29, 2016 | 11.12 | 11.67 | 10.97 | 11.67 | 851,885 | +0.52(+4.68%) |
Mar 28, 2016 | 11.10 | 11.28 | 10.88 | 11.15 | 904,296 | +0.09(+0.77%) |
Mar 24, 2016 | 11.06 | 11.06 | 11.06 | 11.06 | 1,397,085 | -0.01(-0.09%) |
Mar 23, 2016 | 11.50 | 11.66 | 11.04 | 11.07 | 1,406,666 | -0.50(-4.34%) |
Mar 22, 2016 | 11.23 | 11.64 | 11.18 | 11.58 | 1,456,427 | +0.27(+2.35%) |
Mar 21, 2016 | 11.39 | 11.67 | 11.16 | 11.31 | 1,119,056 | -0.09(-0.83%) |
Mar 18, 2016 | 10.74 | 11.46 | 10.74 | 11.40 | 2,042,027 | +0.76(+7.12%) |
Mar 17, 2016 | 10.82 | 10.83 | 10.32 | 10.65 | 855,412 | -0.19(-1.75%) |
Mar 16, 2016 | 10.48 | 10.90 | 10.48 | 10.84 | 803,055 | +0.30(+2.88%) |
Mar 15, 2016 | 11.03 | 11.03 | 10.25 | 10.53 | 1,039,774 | -0.54(-4.88%) |
Mar 14, 2016 | 11.22 | 11.35 | 10.96 | 11.07 | 1,623,438 | -0.17(-1.52%) |
Mar 11, 2016 | 10.66 | 11.33 | 10.63 | 11.24 | 1,440,679 | +0.64(+6.08%) |
Mar 10, 2016 | 10.96 | 11.18 | 10.45 | 10.60 | 863,912 | -0.30(-2.78%) |
Mar 09, 2016 | 10.87 | 10.98 | 10.55 | 10.90 | 1,075,642 | +0.06(+0.52%) |
Mar 08, 2016 | 11.20 | 11.36 | 10.81 | 10.85 | 1,430,243 | -0.42(-3.70%) |
Mar 07, 2016 | 10.73 | 11.44 | 10.62 | 11.26 | 1,336,928 | +0.46(+4.26%) |
Mar 04, 2016 | 11.03 | 11.15 | 10.40 | 10.80 | 1,132,160 | -0.13(-1.20%) |
Mar 03, 2016 | 10.32 | 11.10 | 10.18 | 10.93 | 1,602,611 | +0.59(+5.72%) |
Mar 02, 2016 | 9.949 | 10.46 | 9.874 | 10.34 | 1,630,239 | +0.39(+3.96%) |
Mar 01, 2016 | 9.911 | 9.977 | 9.370 | 9.949 | 1,604,045 | +0.08(+0.86%) |
Feb 29, 2016 | 10.16 | 10.23 | 9.311 | 9.864 | 3,824,325 | -0.41(-4.02%) |
Feb 26, 2016 | 10.65 | 11.16 | 9.123 | 10.28 | 3,476,090 | +1.80(+21.26%) |
Feb 25, 2016 | 8.597 | 8.710 | 8.316 | 8.475 | 2,132,613 | -0.07(-0.77%) |
Feb 24, 2016 | 8.363 | 8.625 | 8.166 | 8.541 | 960,738 | +0.03(+0.33%) |
Feb 23, 2016 | 8.447 | 8.541 | 8.072 | 8.513 | 1,006,707 | +0.06(+0.67%) |
Feb 22, 2016 | 8.456 | 8.644 | 8.306 | 8.456 | 1,550,009 | +0.05(+0.56%) |
Feb 19, 2016 | 8.391 | 8.456 | 8.053 | 8.410 | 747,258 | -0.02(-0.22%) |
Feb 18, 2016 | 8.306 | 8.466 | 7.814 | 8.428 | 1,376,612 | +0.19(+2.28%) |
Feb 17, 2016 | 7.799 | 8.386 | 7.724 | 8.241 | 2,030,492 | +0.50(+6.42%) |
Feb 16, 2016 | 8.072 | 8.119 | 7.466 | 7.743 | 2,139,349 | -0.27(-3.40%) |
Feb 12, 2016 | 8.109 | 8.015 | 8.015 | 8.015 | 1,568,991 | -0.13(-1.61%) |
Feb 11, 2016 | 8.625 | 8.682 | 8.072 | 8.147 | 1,168,053 | -0.66(-7.46%) |
Feb 10, 2016 | 8.588 | 9.245 | 8.447 | 8.804 | 880,296 | +0.38(+4.57%) |
Feb 09, 2016 | 8.363 | 8.616 | 8.166 | 8.419 | 1,159,064 | -0.11(-1.32%) |
Feb 08, 2016 | 8.823 | 8.823 | 8.119 | 8.532 | 1,505,139 | -0.50(-5.51%) |
Feb 05, 2016 | 9.132 | 9.149 | 8.616 | 9.029 | 942,884 | -0.12(-1.33%) |
Feb 04, 2016 | 8.776 | 9.217 | 8.644 | 9.151 | 662,409 | +0.38(+4.39%) |
Feb 03, 2016 | 8.945 | 9.057 | 8.381 | 8.766 | 612,190 | -0.14(-1.58%) |
Feb 02, 2016 | 9.254 | 9.254 | 8.827 | 8.907 | 588,284 | -0.42(-4.53%) |
Feb 01, 2016 | 9.038 | 9.442 | 9.038 | 9.329 | 983,369 | +0.26(+2.90%) |
Jan 29, 2016 | 8.607 | 9.090 | 8.503 | 9.067 | 946,693 | +0.52(+6.04%) |
Jan 28, 2016 | 9.386 | 9.395 | 8.503 | 8.550 | 639,099 | -0.58(-6.37%) |
Jan 27, 2016 | 8.916 | 9.433 | 8.851 | 9.132 | 1,224,439 | +0.17(+1.88%) |
Jan 26, 2016 | 8.541 | 9.010 | 8.363 | 8.963 | 931,926 | +0.57(+6.82%) |
Jan 25, 2016 | 9.029 | 9.113 | 8.344 | 8.391 | 1,216,476 | -0.71(-7.84%) |
Jan 22, 2016 | 9.376 | 9.395 | 8.700 | 9.104 | 1,110,213 | -0.07(-0.72%) |
Jan 21, 2016 | 9.414 | 9.855 | 9.024 | 9.170 | 1,218,764 | -0.24(-2.59%) |
Jan 20, 2016 | 8.823 | 9.442 | 8.025 | 9.414 | 1,655,179 | +0.46(+5.14%) |
Jan 19, 2016 | 9.461 | 9.461 | 8.823 | 8.954 | 1,312,288 | -0.38(-4.12%) |
Jan 15, 2016 | 9.311 | 9.339 | 9.339 | 9.339 | 2,013,713 | -0.28(-2.93%) |
Jan 14, 2016 | 8.550 | 9.864 | 8.476 | 9.620 | 3,884,925 | +1.19(+14.14%) |
Jan 13, 2016 | 8.945 | 9.095 | 7.931 | 8.428 | 3,925,615 | -0.52(-5.77%) |
Jan 12, 2016 | 9.564 | 9.827 | 8.658 | 8.945 | 1,518,689 | -0.53(-5.55%) |
Jan 11, 2016 | 9.714 | 9.714 | 9.311 | 9.470 | 961,347 | -0.05(-0.49%) |
Jan 08, 2016 | 9.930 | 10.01 | 9.498 | 9.517 | 933,231 | -0.37(-3.70%) |
Jan 07, 2016 | 10.50 | 10.64 | 9.789 | 9.883 | 1,636,494 | -0.82(-7.63%) |
Jan 06, 2016 | 11.09 | 11.22 | 10.67 | 10.70 | 1,323,797 | -0.48(-4.28%) |
Jan 05, 2016 | 11.11 | 11.32 | 11.08 | 11.18 | 885,996 | +0.08(+0.68%) |
Jan 04, 2016 | 10.97 | 11.20 | 10.63 | 11.10 | 1,130,705 | -0.08(-0.67%) |
Dec 31, 2015 | 11.10 | 11.18 | 11.18 | 11.18 | 578,542 | +0.03(+0.25%) |
Dec 30, 2015 | 11.22 | 11.36 | 11.00 | 11.15 | 619,709 | -0.06(-0.50%) |
Dec 29, 2015 | 11.06 | 11.38 | 10.97 | 11.21 | 839,306 | +0.23(+2.14%) |
Dec 28, 2015 | 11.35 | 11.38 | 10.86 | 10.97 | 745,757 | -0.44(-3.86%) |
Dec 24, 2015 | 11.16 | 11.41 | 11.41 | 11.41 | 363,853 | +0.24(+2.18%) |
Dec 23, 2015 | 11.08 | 11.17 | 10.93 | 11.17 | 1,600,552 | +0.17(+1.54%) |
Dec 22, 2015 | 11.07 | 11.21 | 10.94 | 11.00 | 1,391,384 | -0.05(-0.42%) |
Dec 21, 2015 | 11.07 | 11.26 | 10.69 | 11.05 | 2,876,292 | +0.03(+0.26%) |
Dec 18, 2015 | 11.74 | 11.90 | 10.99 | 11.02 | 3,389,552 | -0.96(-7.99%) |
Dec 17, 2015 | 12.09 | 12.16 | 11.87 | 11.98 | 1,130,813 | -0.09(-0.78%) |
Dec 16, 2015 | 12.07 | 12.27 | 11.78 | 12.07 | 1,136,247 | +0.06(+0.47%) |
Dec 15, 2015 | 11.79 | 12.10 | 11.70 | 12.01 | 1,068,094 | +0.29(+2.48%) |
Dec 14, 2015 | 11.81 | 11.98 | 11.55 | 11.72 | 1,514,501 | -0.06(-0.48%) |
Dec 11, 2015 | 12.00 | 12.12 | 11.68 | 11.78 | 733,136 | -0.38(-3.16%) |
Dec 10, 2015 | 12.08 | 12.39 | 12.02 | 12.16 | 873,469 | +0.09(+0.78%) |
Dec 09, 2015 | 12.01 | 12.45 | 11.82 | 12.07 | 776,047 | -0.01(-0.08%) |
Dec 08, 2015 | 11.95 | 12.13 | 11.68 | 12.08 | 672,112 | +0.00(+0.00%) |
Dec 07, 2015 | 12.23 | 12.27 | 11.93 | 12.08 | 1,068,129 | -0.18(-1.46%) |
Dec 04, 2015 | 12.31 | 12.42 | 12.12 | 12.26 | 951,138 | -0.15(-1.21%) |
Dec 03, 2015 | 12.60 | 12.81 | 12.16 | 12.41 | 857,428 | -0.15(-1.20%) |
Dec 02, 2015 | 12.67 | 12.80 | 12.51 | 12.56 | 915,168 | -0.11(-0.89%) |
Dec 01, 2015 | 12.56 | 12.78 | 12.49 | 12.67 | 943,569 | +0.14(+1.12%) |
Nov 30, 2015 | 12.26 | 12.63 | 12.24 | 12.53 | 1,012,974 | +0.32(+2.61%) |
Nov 27, 2015 | 12.27 | 12.45 | 12.14 | 12.21 | 427,529 | -0.04(-0.31%) |
Nov 25, 2015 | 12.00 | 12.25 | 12.25 | 12.25 | 729,092 | +0.23(+1.95%) |
Nov 24, 2015 | 11.99 | 12.20 | 11.88 | 12.01 | 772,105 | -0.07(-0.54%) |
Nov 23, 2015 | 11.71 | 12.28 | 11.55 | 12.08 | 1,254,856 | +0.33(+2.80%) |
Nov 20, 2015 | 11.03 | 11.89 | 11.03 | 11.75 | 1,435,107 | +0.79(+7.19%) |
Nov 19, 2015 | 11.22 | 11.30 | 10.89 | 10.96 | 1,193,099 | -0.24(-2.18%) |
Nov 18, 2015 | 11.08 | 11.29 | 11.08 | 11.21 | 1,001,225 | +0.15(+1.36%) |
Nov 17, 2015 | 10.97 | 11.29 | 10.83 | 11.06 | 826,935 | +0.12(+1.12%) |
Nov 16, 2015 | 11.03 | 11.15 | 10.60 | 10.93 | 925,252 | -0.11(-1.02%) |
Nov 13, 2015 | 10.52 | 11.20 | 10.33 | 11.05 | 1,033,819 | +0.42(+3.93%) |
Nov 12, 2015 | 11.20 | 11.31 | 10.59 | 10.63 | 1,275,946 | -0.41(-3.70%) |
Nov 11, 2015 | 11.44 | 11.47 | 11.00 | 11.04 | 1,203,119 | -0.40(-3.49%) |
Nov 10, 2015 | 11.85 | 11.92 | 11.41 | 11.44 | 1,285,807 | -0.46(-3.90%) |
Nov 09, 2015 | 12.10 | 12.53 | 11.59 | 11.90 | 1,820,781 | -0.22(-1.84%) |
Nov 06, 2015 | 10.91 | 12.20 | 10.80 | 12.12 | 4,401,800 | +1.14(+10.41%) |
Nov 05, 2015 | 11.82 | 11.99 | 10.35 | 10.98 | 8,513,203 | -2.55(-18.87%) |
Nov 04, 2015 | 13.56 | 13.72 | 13.17 | 13.54 | 1,788,019 | +0.03(+0.21%) |
Nov 03, 2015 | 12.74 | 13.69 | 12.70 | 13.51 | 1,758,390 | +0.72(+5.59%) |
Nov 02, 2015 | 12.47 | 12.87 | 12.03 | 12.79 | 1,067,006 | +0.34(+2.76%) |
Oct 30, 2015 | 12.30 | 12.81 | 12.14 | 12.45 | 1,794,004 | +0.12(+0.98%) |
Oct 29, 2015 | 12.28 | 12.38 | 12.07 | 12.33 | 1,408,510 | -0.04(-0.30%) |
Oct 28, 2015 | 11.99 | 12.47 | 11.73 | 12.37 | 838,183 | +0.46(+3.82%) |
Oct 27, 2015 | 11.93 | 12.10 | 11.66 | 11.91 | 785,782 | -0.06(-0.47%) |
Oct 26, 2015 | 12.18 | 12.25 | 11.86 | 11.97 | 668,879 | -0.25(-2.05%) |
Oct 23, 2015 | 11.91 | 12.25 | 11.82 | 12.22 | 1,179,759 | +0.46(+3.95%) |
Oct 22, 2015 | 12.53 | 12.54 | 11.32 | 11.75 | 1,733,408 | -0.80(-6.37%) |
Oct 21, 2015 | 13.20 | 13.24 | 12.42 | 12.55 | 751,212 | -0.59(-4.46%) |
Oct 20, 2015 | 13.05 | 13.34 | 12.96 | 13.14 | 583,967 | +0.12(+0.93%) |
Oct 19, 2015 | 13.04 | 13.27 | 12.91 | 13.02 | 750,822 | -0.05(-0.36%) |
Oct 16, 2015 | 13.30 | 13.48 | 13.01 | 13.06 | 1,214,053 | -0.17(-1.26%) |
Oct 15, 2015 | 13.08 | 13.39 | 12.87 | 13.23 | 2,051,668 | -0.06(-0.49%) |
Oct 14, 2015 | 13.69 | 13.72 | 13.21 | 13.30 | 1,149,455 | -0.36(-2.65%) |
Oct 13, 2015 | 13.33 | 13.93 | 13.24 | 13.66 | 2,045,455 | +0.29(+2.15%) |
Oct 12, 2015 | 12.92 | 13.41 | 12.92 | 13.37 | 1,410,426 | +0.42(+3.23%) |
Oct 09, 2015 | 12.23 | 13.05 | 12.14 | 12.95 | 2,362,323 | +0.77(+6.33%) |
Oct 08, 2015 | 12.31 | 12.44 | 11.78 | 12.18 | 2,148,355 | -0.23(-1.87%) |
Oct 07, 2015 | 12.98 | 13.09 | 12.26 | 12.41 | 1,505,487 | -0.49(-3.82%) |
Oct 06, 2015 | 13.25 | 13.43 | 12.68 | 12.91 | 1,644,844 | -0.36(-2.73%) |
Oct 05, 2015 | 12.55 | 13.36 | 12.55 | 13.27 | 2,400,449 | +0.87(+7.05%) |
Oct 02, 2015 | 12.49 | 12.64 | 11.85 | 12.39 | 4,587,150 | -0.54(-4.17%) |
Oct 01, 2015 | 14.50 | 14.63 | 12.91 | 12.93 | 3,063,278 | -1.70(-11.62%) |
Sep 30, 2015 | 14.84 | 15.12 | 14.50 | 14.63 | 1,309,589 | -0.06(-0.44%) |
Sep 29, 2015 | 15.23 | 15.26 | 14.66 | 14.70 | 1,098,448 | -0.48(-3.18%) |
Sep 28, 2015 | 16.57 | 16.57 | 14.71 | 15.18 | 2,300,951 | -1.49(-8.92%) |
Sep 25, 2015 | 17.26 | 17.36 | 16.52 | 16.67 | 571,750 | -0.45(-2.61%) |
Sep 24, 2015 | 17.35 | 17.44 | 16.84 | 17.11 | 534,210 | -0.33(-1.86%) |
Sep 23, 2015 | 17.62 | 17.82 | 17.41 | 17.44 | 404,468 | -0.16(-0.90%) |
Sep 22, 2015 | 17.65 | 17.85 | 17.32 | 17.60 | 569,115 | -0.25(-1.41%) |
Sep 21, 2015 | 17.96 | 18.21 | 17.80 | 17.85 | 485,737 | +0.06(+0.31%) |
Sep 18, 2015 | 17.79 | 18.21 | 17.72 | 17.79 | 602,774 | -0.25(-1.39%) |
Sep 17, 2015 | 18.05 | 18.16 | 17.87 | 18.04 | 875,878 | -0.05(-0.26%) |
Sep 16, 2015 | 18.26 | 18.38 | 17.98 | 18.09 | 477,548 | -0.14(-0.76%) |
Sep 15, 2015 | 18.22 | 18.35 | 18.02 | 18.23 | 334,432 | +0.06(+0.31%) |
Sep 14, 2015 | 18.28 | 18.40 | 18.10 | 18.17 | 428,114 | -0.04(-0.20%) |
Sep 11, 2015 | 18.17 | 18.24 | 17.97 | 18.21 | 435,327 | -0.04(-0.20%) |
Sep 10, 2015 | 18.42 | 18.54 | 18.15 | 18.25 | 471,696 | -0.19(-1.01%) |
Sep 09, 2015 | 18.67 | 18.68 | 18.29 | 18.43 | 659,638 | -0.09(-0.50%) |
Sep 08, 2015 | 18.56 | 18.65 | 18.29 | 18.53 | 975,613 | +0.24(+1.32%) |
Sep 04, 2015 | 18.14 | 18.28 | 18.28 | 18.28 | 553,981 | -0.13(-0.71%) |
Sep 03, 2015 | 18.47 | 18.73 | 18.29 | 18.41 | 664,196 | +0.01(+0.05%) |
Sep 02, 2015 | 18.07 | 18.41 | 17.85 | 18.41 | 776,497 | +0.43(+2.38%) |
Sep 01, 2015 | 18.36 | 18.49 | 17.91 | 17.98 | 836,835 | -0.68(-3.64%) |
Aug 31, 2015 | 19.08 | 19.19 | 18.61 | 18.66 | 856,856 | -0.51(-2.67%) |
Aug 28, 2015 | 19.13 | 19.27 | 18.98 | 19.17 | 564,587 | -0.04(-0.19%) |
Aug 27, 2015 | 18.67 | 19.24 | 18.61 | 19.20 | 757,150 | +0.69(+3.71%) |
Aug 26, 2015 | 18.68 | 18.68 | 18.01 | 18.52 | 941,931 | +0.22(+1.22%) |
Aug 25, 2015 | 19.18 | 19.18 | 18.28 | 18.29 | 642,641 | -0.45(-2.38%) |
Aug 24, 2015 | 18.61 | 19.54 | 18.18 | 18.74 | 1,049,279 | -0.82(-4.18%) |
Aug 21, 2015 | 19.17 | 19.98 | 18.98 | 19.56 | 1,168,297 | +0.07(+0.33%) |
Aug 20, 2015 | 19.81 | 19.87 | 19.46 | 19.49 | 943,718 | -0.49(-2.46%) |
Aug 19, 2015 | 20.40 | 20.40 | 19.79 | 19.98 | 988,045 | -0.57(-2.76%) |
Aug 18, 2015 | 20.64 | 20.71 | 20.49 | 20.55 | 563,821 | -0.15(-0.72%) |
Aug 17, 2015 | 20.59 | 20.84 | 20.40 | 20.70 | 694,002 | -0.02(-0.09%) |
Aug 14, 2015 | 20.54 | 20.76 | 20.42 | 20.72 | 683,039 | +0.16(+0.76%) |
Aug 13, 2015 | 20.73 | 20.83 | 20.50 | 20.56 | 828,426 | -0.15(-0.71%) |
Aug 12, 2015 | 20.74 | 20.86 | 20.24 | 20.71 | 1,133,273 | -0.12(-0.58%) |
Aug 11, 2015 | 21.11 | 21.25 | 20.57 | 20.83 | 2,093,126 | -0.36(-1.70%) |
Aug 10, 2015 | 21.22 | 21.50 | 21.13 | 21.19 | 1,250,493 | +0.03(+0.13%) |
Aug 07, 2015 | 20.62 | 21.26 | 20.61 | 21.16 | 1,839,295 | +0.46(+2.23%) |
Aug 06, 2015 | 20.70 | 21.59 | 20.41 | 20.70 | 2,861,757 | +1.25(+6.41%) |
Aug 05, 2015 | 19.63 | 19.96 | 19.33 | 19.45 | 1,118,033 | -0.12(-0.61%) |
Aug 04, 2015 | 19.28 | 19.71 | 19.28 | 19.57 | 1,059,847 | +0.33(+1.73%) |
Aug 03, 2015 | 19.10 | 19.24 | 18.98 | 19.24 | 889,128 | +0.18(+0.92%) |
Jul 31, 2015 | 18.82 | 19.17 | 18.76 | 19.06 | 874,611 | +0.30(+1.63%) |
Jul 30, 2015 | 18.64 | 18.83 | 18.52 | 18.76 | 636,418 | +0.02(+0.10%) |
Jul 29, 2015 | 18.70 | 18.80 | 18.48 | 18.74 | 539,288 | +0.05(+0.25%) |
Jul 28, 2015 | 18.56 | 18.72 | 18.16 | 18.69 | 781,932 | +0.21(+1.15%) |
Jul 27, 2015 | 18.69 | 18.73 | 18.23 | 18.48 | 1,023,205 | -0.31(-1.67%) |
Jul 24, 2015 | 19.04 | 19.13 | 18.69 | 18.80 | 938,062 | -0.28(-1.45%) |
Jul 23, 2015 | 19.09 | 19.31 | 19.00 | 19.07 | 555,870 | -0.02(-0.10%) |
Jul 22, 2015 | 18.92 | 19.16 | 18.88 | 19.09 | 336,214 | +0.08(+0.44%) |
Jul 21, 2015 | 19.16 | 19.31 | 18.88 | 19.01 | 518,479 | -0.18(-0.96%) |
Jul 20, 2015 | 19.12 | 19.35 | 19.11 | 19.19 | 699,679 | +0.07(+0.39%) |
Jul 17, 2015 | 19.29 | 19.49 | 19.02 | 19.12 | 559,026 | -0.14(-0.72%) |
Jul 16, 2015 | 19.18 | 19.33 | 19.06 | 19.26 | 594,167 | +0.08(+0.43%) |
Jul 15, 2015 | 19.44 | 19.49 | 19.13 | 19.18 | 687,274 | -0.29(-1.47%) |
Jul 14, 2015 | 19.24 | 19.57 | 19.18 | 19.46 | 617,556 | +0.17(+0.86%) |
Jul 13, 2015 | 19.18 | 19.35 | 19.06 | 19.30 | 560,303 | +0.30(+1.56%) |
Jul 10, 2015 | 18.79 | 19.07 | 18.64 | 19.00 | 808,273 | +0.43(+2.29%) |
Jul 09, 2015 | 18.44 | 18.67 | 17.93 | 18.57 | 1,657,320 | +0.37(+2.03%) |
Jul 08, 2015 | 18.38 | 18.57 | 18.01 | 18.21 | 1,263,795 | -0.38(-2.04%) |
Jul 07, 2015 | 18.47 | 18.67 | 17.82 | 18.58 | 1,039,061 | +0.18(+0.95%) |
Jul 06, 2015 | 18.21 | 18.49 | 18.14 | 18.41 | 760,145 | +0.06(+0.30%) |
Jul 02, 2015 | 18.55 | 18.35 | 18.35 | 18.35 | 710,406 | -0.14(-0.75%) |