Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.67 | 11.70 | 11.46 | 11.55 | 2,557,665 | -0.16(-1.37%) |
Aug 30, 2016 | 11.77 | 11.94 | 11.61 | 11.71 | 1,096,960 | -0.06(-0.51%) |
Aug 29, 2016 | 11.65 | 11.94 | 11.64 | 11.77 | 385,703 | +0.05(+0.43%) |
Aug 26, 2016 | 11.79 | 11.82 | 11.58 | 11.72 | 518,125 | +0.04(+0.34%) |
Aug 25, 2016 | 11.67 | 11.83 | 11.66 | 11.68 | 279,495 | -0.03(-0.26%) |
Aug 24, 2016 | 11.77 | 11.82 | 11.68 | 11.71 | 464,412 | -0.07(-0.59%) |
Aug 23, 2016 | 11.76 | 11.88 | 11.73 | 11.78 | 229,113 | +0.05(+0.43%) |
Aug 22, 2016 | 11.68 | 11.77 | 11.56 | 11.73 | 375,130 | +0.03(+0.26%) |
Aug 19, 2016 | 11.53 | 11.77 | 11.43 | 11.70 | 1,720,856 | +0.17(+1.47%) |
Aug 18, 2016 | 11.37 | 11.69 | 11.33 | 11.53 | 416,335 | +0.17(+1.50%) |
Aug 17, 2016 | 11.48 | 11.50 | 11.30 | 11.36 | 433,981 | -0.13(-1.13%) |
Aug 16, 2016 | 11.41 | 11.60 | 11.29 | 11.49 | 494,916 | +0.05(+0.44%) |
Aug 15, 2016 | 11.50 | 11.57 | 11.31 | 11.44 | 404,228 | +0.15(+1.33%) |
Aug 12, 2016 | 11.27 | 11.33 | 11.17 | 11.29 | 292,428 | +0.01(+0.09%) |
Aug 11, 2016 | 11.41 | 11.56 | 11.26 | 11.28 | 330,237 | -0.08(-0.70%) |
Aug 10, 2016 | 11.49 | 11.54 | 11.31 | 11.36 | 276,290 | -0.15(-1.30%) |
Aug 09, 2016 | 11.71 | 11.80 | 11.50 | 11.51 | 327,233 | -0.21(-1.79%) |
Aug 08, 2016 | 11.76 | 11.92 | 11.70 | 11.72 | 577,322 | +0.00(+0.00%) |
Aug 05, 2016 | 11.60 | 11.86 | 11.52 | 11.72 | 1,367,780 | +0.21(+1.82%) |
Aug 04, 2016 | 11.58 | 11.76 | 11.46 | 11.51 | 1,037,567 | -0.10(-0.86%) |
Aug 03, 2016 | 11.72 | 12.00 | 11.16 | 11.61 | 796,782 | -0.13(-1.11%) |
Aug 02, 2016 | 12.20 | 12.33 | 11.68 | 11.74 | 1,041,018 | -0.52(-4.24%) |
Aug 01, 2016 | 12.31 | 12.39 | 12.17 | 12.26 | 573,050 | -0.11(-0.89%) |
Jul 29, 2016 | 12.31 | 12.38 | 12.14 | 12.37 | 532,893 | +0.00(+0.00%) |
Jul 28, 2016 | 12.38 | 12.42 | 12.24 | 12.37 | 557,014 | -0.04(-0.32%) |
Jul 27, 2016 | 12.50 | 12.50 | 12.18 | 12.41 | 613,448 | -0.12(-0.96%) |
Jul 26, 2016 | 12.49 | 12.64 | 12.45 | 12.53 | 613,969 | +0.01(+0.08%) |
Jul 25, 2016 | 12.57 | 12.69 | 12.43 | 12.52 | 792,052 | -0.05(-0.40%) |
Jul 22, 2016 | 12.52 | 12.67 | 12.47 | 12.57 | 488,932 | +0.05(+0.40%) |
Jul 21, 2016 | 12.42 | 12.79 | 12.37 | 12.52 | 706,279 | +0.05(+0.40%) |
Jul 20, 2016 | 12.34 | 12.61 | 12.28 | 12.47 | 847,792 | +0.17(+1.38%) |
Jul 19, 2016 | 12.39 | 12.45 | 12.28 | 12.30 | 499,040 | -0.13(-1.05%) |
Jul 18, 2016 | 12.31 | 12.50 | 12.30 | 12.43 | 335,830 | +0.10(+0.81%) |
Jul 15, 2016 | 12.24 | 12.37 | 12.06 | 12.33 | 438,037 | +0.13(+1.07%) |
Jul 14, 2016 | 12.33 | 12.36 | 12.16 | 12.20 | 424,990 | +0.07(+0.58%) |
Jul 13, 2016 | 12.49 | 12.49 | 12.11 | 12.13 | 435,321 | -0.27(-2.18%) |
Jul 12, 2016 | 12.00 | 12.46 | 12.00 | 12.40 | 1,323,051 | +0.48(+4.03%) |
Jul 11, 2016 | 11.86 | 11.98 | 11.84 | 11.92 | 538,115 | +0.16(+1.36%) |
Jul 08, 2016 | 11.60 | 11.83 | 11.48 | 11.76 | 699,565 | +0.28(+2.44%) |
Jul 07, 2016 | 11.42 | 11.61 | 11.33 | 11.48 | 1,059,316 | +0.13(+1.15%) |
Jul 06, 2016 | 11.23 | 11.40 | 11.14 | 11.35 | 444,991 | +0.02(+0.18%) |
Jul 05, 2016 | 11.65 | 11.65 | 11.29 | 11.33 | 523,297 | -0.45(-3.82%) |
Jul 01, 2016 | 11.41 | 11.78 | 11.78 | 11.78 | 638,100 | +0.38(+3.33%) |
Jun 30, 2016 | 11.39 | 11.41 | 11.12 | 11.40 | 765,943 | +0.08(+0.71%) |
Jun 29, 2016 | 10.92 | 11.37 | 10.82 | 11.32 | 856,356 | +0.54(+5.01%) |
Jun 28, 2016 | 11.01 | 11.14 | 10.67 | 10.78 | 904,847 | -0.10(-0.92%) |
Jun 27, 2016 | 11.21 | 11.21 | 10.62 | 10.88 | 2,300,123 | -0.49(-4.31%) |
Jun 24, 2016 | 11.45 | 11.63 | 11.35 | 11.37 | 3,387,679 | -0.63(-5.25%) |
Jun 23, 2016 | 11.60 | 12.00 | 11.60 | 12.00 | 1,002,989 | +0.54(+4.71%) |
Jun 22, 2016 | 11.53 | 11.58 | 11.34 | 11.46 | 813,272 | -0.04(-0.35%) |
Jun 21, 2016 | 11.67 | 11.70 | 11.40 | 11.50 | 954,609 | -0.13(-1.12%) |
Jun 20, 2016 | 11.50 | 11.85 | 11.50 | 11.63 | 1,927,486 | +0.27(+2.38%) |
Jun 17, 2016 | 11.07 | 11.46 | 11.07 | 11.36 | 4,378,589 | +0.31(+2.81%) |
Jun 16, 2016 | 10.93 | 11.09 | 10.81 | 11.05 | 1,663,713 | +0.05(+0.45%) |
Jun 15, 2016 | 10.81 | 11.18 | 10.70 | 11.00 | 1,040,405 | +0.20(+1.85%) |
Jun 14, 2016 | 10.80 | 10.85 | 10.27 | 10.80 | 4,642,707 | -0.47(-4.17%) |
Jun 13, 2016 | 11.39 | 11.51 | 11.24 | 11.27 | 1,293,836 | -0.21(-1.83%) |
Jun 10, 2016 | 11.82 | 11.86 | 11.39 | 11.48 | 5,185,739 | -0.48(-4.01%) |
Jun 09, 2016 | 12.20 | 12.20 | 11.94 | 11.96 | 585,089 | -0.28(-2.29%) |
Jun 08, 2016 | 12.17 | 12.26 | 12.10 | 12.24 | 1,399,118 | +0.07(+0.58%) |
Jun 07, 2016 | 12.07 | 12.24 | 11.98 | 12.17 | 741,345 | +0.12(+1.00%) |
Jun 06, 2016 | 12.22 | 12.27 | 11.99 | 12.05 | 1,255,439 | -0.14(-1.15%) |
Jun 03, 2016 | 12.23 | 12.30 | 12.14 | 12.19 | 875,793 | -0.07(-0.57%) |
Jun 02, 2016 | 12.01 | 12.37 | 11.96 | 12.26 | 662,311 | +0.23(+1.91%) |
Jun 01, 2016 | 11.88 | 12.09 | 11.83 | 12.03 | 1,220,853 | +0.15(+1.26%) |
May 31, 2016 | 11.96 | 12.01 | 11.82 | 11.88 | 682,528 | -0.07(-0.59%) |
May 27, 2016 | 11.73 | 11.95 | 11.95 | 11.95 | 722,600 | +0.24(+2.05%) |
May 26, 2016 | 11.81 | 11.89 | 11.64 | 11.71 | 617,403 | -0.05(-0.43%) |
May 25, 2016 | 11.47 | 11.80 | 11.47 | 11.76 | 622,959 | +0.29(+2.53%) |
May 24, 2016 | 11.53 | 11.57 | 11.34 | 11.47 | 1,121,596 | +0.02(+0.17%) |
May 23, 2016 | 11.50 | 11.58 | 11.44 | 11.45 | 439,796 | -0.08(-0.69%) |
May 20, 2016 | 11.66 | 11.69 | 11.43 | 11.53 | 837,708 | -0.11(-0.95%) |
May 19, 2016 | 11.85 | 11.92 | 11.54 | 11.64 | 1,009,269 | -0.29(-2.43%) |
May 18, 2016 | 12.30 | 12.45 | 11.80 | 11.93 | 1,465,058 | -0.39(-3.17%) |
May 17, 2016 | 11.85 | 12.39 | 11.81 | 12.32 | 1,939,229 | +0.45(+3.79%) |
May 16, 2016 | 11.77 | 12.03 | 11.71 | 11.87 | 1,397,581 | +0.10(+0.85%) |
May 13, 2016 | 11.86 | 12.03 | 11.74 | 11.77 | 1,374,077 | -0.09(-0.76%) |
May 12, 2016 | 12.36 | 12.42 | 11.70 | 11.86 | 1,860,229 | -0.50(-4.05%) |
May 11, 2016 | 12.47 | 12.62 | 12.34 | 12.36 | 1,033,912 | -0.13(-1.04%) |
May 10, 2016 | 12.41 | 12.65 | 12.32 | 12.49 | 1,374,067 | +0.08(+0.64%) |
May 09, 2016 | 12.55 | 12.60 | 12.39 | 12.41 | 1,426,641 | -0.08(-0.64%) |
May 06, 2016 | 12.32 | 12.61 | 12.32 | 12.49 | 846,520 | +0.12(+0.97%) |
May 05, 2016 | 12.40 | 12.71 | 12.34 | 12.37 | 1,505,856 | +0.09(+0.73%) |
May 04, 2016 | 12.21 | 12.50 | 12.21 | 12.28 | 1,079,152 | -0.08(-0.65%) |
May 03, 2016 | 12.20 | 12.56 | 12.18 | 12.36 | 1,131,898 | +0.00(+0.00%) |
May 02, 2016 | 12.81 | 12.88 | 12.29 | 12.36 | 1,235,750 | -0.41(-3.21%) |
Apr 29, 2016 | 12.56 | 12.85 | 12.46 | 12.77 | 2,437,699 | +0.21(+1.67%) |
Apr 28, 2016 | 12.90 | 13.75 | 12.53 | 12.56 | 5,299,720 | +0.80(+6.80%) |
Apr 27, 2016 | 11.78 | 12.10 | 11.75 | 11.76 | 2,407,004 | -0.04(-0.34%) |
Apr 26, 2016 | 11.77 | 11.86 | 11.69 | 11.80 | 1,439,347 | +0.04(+0.34%) |
Apr 25, 2016 | 11.89 | 12.02 | 11.73 | 11.76 | 1,873,982 | -0.14(-1.18%) |
Apr 22, 2016 | 12.18 | 12.32 | 11.85 | 11.90 | 1,517,179 | -0.28(-2.30%) |
Apr 21, 2016 | 12.25 | 12.51 | 12.14 | 12.18 | 1,244,184 | -0.11(-0.90%) |
Apr 20, 2016 | 12.32 | 12.53 | 12.26 | 12.29 | 1,423,918 | -0.01(-0.08%) |
Apr 19, 2016 | 12.41 | 12.60 | 12.27 | 12.30 | 1,696,000 | -0.10(-0.81%) |
Apr 18, 2016 | 12.46 | 12.55 | 12.32 | 12.40 | 1,457,150 | -0.03(-0.24%) |
Apr 15, 2016 | 12.61 | 12.76 | 12.42 | 12.43 | 1,603,800 | -0.29(-2.28%) |
Apr 14, 2016 | 12.67 | 12.78 | 12.50 | 12.72 | 2,978,015 | +0.09(+0.71%) |
Apr 13, 2016 | 12.49 | 12.69 | 12.44 | 12.63 | 2,637,885 | +0.22(+1.77%) |
Apr 12, 2016 | 12.33 | 12.54 | 12.21 | 12.41 | 930,815 | +0.13(+1.06%) |
Apr 11, 2016 | 12.19 | 12.59 | 12.18 | 12.28 | 1,178,540 | +0.16(+1.32%) |
Apr 08, 2016 | 12.09 | 12.34 | 12.01 | 12.12 | 658,555 | +0.17(+1.42%) |
Apr 07, 2016 | 12.12 | 12.33 | 11.90 | 11.95 | 1,026,006 | -0.21(-1.73%) |
Apr 06, 2016 | 11.87 | 12.18 | 11.64 | 12.16 | 976,079 | +0.31(+2.62%) |
Apr 05, 2016 | 11.93 | 12.04 | 11.76 | 11.85 | 1,089,611 | -0.21(-1.74%) |
Apr 04, 2016 | 12.18 | 12.31 | 12.02 | 12.06 | 766,163 | -0.13(-1.07%) |
Apr 01, 2016 | 12.38 | 12.38 | 12.02 | 12.19 | 1,483,024 | -0.31(-2.48%) |
Mar 31, 2016 | 12.30 | 12.80 | 12.30 | 12.50 | 2,761,442 | +0.20(+1.63%) |
Mar 30, 2016 | 12.37 | 12.52 | 12.11 | 12.30 | 830,254 | +0.01(+0.08%) |
Mar 29, 2016 | 11.99 | 12.34 | 11.87 | 12.29 | 831,680 | +0.27(+2.25%) |
Mar 28, 2016 | 12.13 | 12.17 | 11.96 | 12.02 | 650,139 | -0.03(-0.25%) |
Mar 24, 2016 | 12.00 | 12.05 | 12.05 | 12.05 | 882,500 | +0.02(+0.17%) |
Mar 23, 2016 | 12.36 | 12.36 | 12.00 | 12.03 | 1,078,364 | -0.39(-3.14%) |
Mar 22, 2016 | 12.44 | 12.56 | 12.36 | 12.42 | 1,365,505 | -0.13(-1.04%) |
Mar 21, 2016 | 12.61 | 13.04 | 12.42 | 12.55 | 2,298,539 | -0.05(-0.40%) |
Mar 18, 2016 | 11.88 | 12.66 | 11.88 | 12.60 | 2,148,194 | +0.79(+6.69%) |
Mar 17, 2016 | 11.39 | 11.94 | 11.21 | 11.81 | 1,092,236 | +0.09(+0.77%) |
Mar 16, 2016 | 11.54 | 11.79 | 11.51 | 11.72 | 956,058 | +0.10(+0.86%) |
Mar 15, 2016 | 11.63 | 11.81 | 11.55 | 11.62 | 731,325 | -0.07(-0.60%) |
Mar 14, 2016 | 11.77 | 11.91 | 11.53 | 11.69 | 1,933,050 | +0.13(+1.12%) |
Mar 11, 2016 | 11.10 | 11.58 | 11.09 | 11.56 | 700,007 | +0.56(+5.09%) |
Mar 10, 2016 | 11.30 | 11.39 | 10.83 | 11.00 | 883,640 | -0.22(-1.96%) |
Mar 09, 2016 | 11.27 | 11.34 | 11.06 | 11.22 | 1,772,440 | -0.01(-0.09%) |
Mar 08, 2016 | 11.62 | 11.70 | 11.12 | 11.23 | 1,472,574 | -0.52(-4.43%) |
Mar 07, 2016 | 11.75 | 12.12 | 11.68 | 11.75 | 1,714,441 | -0.07(-0.59%) |
Mar 04, 2016 | 11.79 | 11.91 | 11.65 | 11.82 | 929,164 | +0.03(+0.25%) |
Mar 03, 2016 | 11.49 | 11.81 | 11.45 | 11.79 | 921,132 | +0.27(+2.34%) |
Mar 02, 2016 | 11.14 | 11.59 | 11.11 | 11.52 | 1,127,019 | +0.37(+3.32%) |
Mar 01, 2016 | 10.95 | 11.20 | 10.88 | 11.15 | 1,987,112 | +0.29(+2.67%) |
Feb 29, 2016 | 10.80 | 11.08 | 10.77 | 10.86 | 1,669,825 | +0.04(+0.37%) |
Feb 26, 2016 | 10.32 | 10.83 | 10.22 | 10.82 | 2,086,256 | +0.63(+6.18%) |
Feb 25, 2016 | 10.53 | 10.57 | 10.02 | 10.19 | 3,720,902 | -1.18(-10.38%) |
Feb 24, 2016 | 11.06 | 11.38 | 10.82 | 11.37 | 1,381,748 | +0.21(+1.88%) |
Feb 23, 2016 | 11.20 | 11.36 | 11.12 | 11.16 | 1,095,057 | -0.05(-0.45%) |
Feb 22, 2016 | 11.11 | 11.25 | 11.07 | 11.21 | 1,735,893 | +0.18(+1.63%) |
Feb 19, 2016 | 10.67 | 11.04 | 10.51 | 11.03 | 1,524,828 | +0.33(+3.08%) |
Feb 18, 2016 | 10.45 | 10.73 | 10.37 | 10.70 | 2,581,946 | +0.24(+2.29%) |
Feb 17, 2016 | 10.20 | 10.49 | 10.10 | 10.46 | 2,358,344 | +0.38(+3.77%) |
Feb 16, 2016 | 9.990 | 10.16 | 9.830 | 10.08 | 2,029,983 | +0.21(+2.13%) |
Feb 12, 2016 | 9.750 | 9.870 | 9.870 | 9.870 | 1,358,500 | +0.20(+2.07%) |
Feb 11, 2016 | 9.610 | 9.770 | 9.420 | 9.670 | 1,396,418 | -0.13(-1.33%) |
Feb 10, 2016 | 9.970 | 10.06 | 9.800 | 9.800 | 1,013,701 | -0.08(-0.81%) |
Feb 09, 2016 | 9.600 | 10.02 | 9.580 | 9.880 | 4,084,171 | +0.27(+2.81%) |
Feb 08, 2016 | 9.980 | 9.980 | 9.490 | 9.610 | 1,499,062 | -0.50(-4.95%) |
Feb 05, 2016 | 10.76 | 10.79 | 10.09 | 10.11 | 1,954,680 | -0.71(-6.56%) |
Feb 04, 2016 | 10.48 | 10.84 | 10.44 | 10.82 | 1,825,307 | +0.32(+3.05%) |
Feb 03, 2016 | 10.91 | 10.91 | 10.28 | 10.50 | 3,473,217 | -0.30(-2.78%) |
Feb 02, 2016 | 10.95 | 10.99 | 10.68 | 10.80 | 1,443,718 | -0.29(-2.61%) |
Feb 01, 2016 | 11.30 | 11.30 | 11.02 | 11.09 | 2,191,703 | -0.25(-2.20%) |
Jan 29, 2016 | 11.06 | 11.41 | 11.01 | 11.34 | 1,619,326 | +0.29(+2.62%) |
Jan 28, 2016 | 11.19 | 11.33 | 10.89 | 11.05 | 1,253,367 | +0.02(+0.18%) |
Jan 27, 2016 | 11.56 | 11.59 | 10.99 | 11.03 | 1,766,715 | -0.55(-4.75%) |
Jan 26, 2016 | 11.35 | 11.75 | 11.25 | 11.58 | 1,848,935 | +0.28(+2.48%) |
Jan 25, 2016 | 11.22 | 11.35 | 11.12 | 11.30 | 2,853,856 | +0.05(+0.44%) |
Jan 22, 2016 | 11.24 | 11.44 | 11.11 | 11.25 | 1,816,181 | +0.20(+1.81%) |
Jan 21, 2016 | 11.13 | 11.47 | 10.90 | 11.05 | 2,065,771 | -0.07(-0.63%) |
Jan 20, 2016 | 10.85 | 11.17 | 10.26 | 11.12 | 3,214,850 | +0.07(+0.63%) |
Jan 19, 2016 | 11.53 | 11.58 | 10.96 | 11.05 | 6,808,748 | -0.34(-2.99%) |
Jan 15, 2016 | 10.93 | 11.39 | 11.39 | 11.39 | 2,399,100 | +0.12(+1.06%) |
Jan 14, 2016 | 11.34 | 11.43 | 10.96 | 11.27 | 1,318,324 | -0.03(-0.27%) |
Jan 13, 2016 | 11.93 | 11.95 | 11.21 | 11.30 | 1,836,256 | -0.63(-5.28%) |
Jan 12, 2016 | 12.12 | 12.12 | 11.69 | 11.93 | 1,882,955 | -0.05(-0.42%) |
Jan 11, 2016 | 11.81 | 12.01 | 11.77 | 11.98 | 3,589,343 | +0.16(+1.35%) |
Jan 08, 2016 | 12.13 | 12.23 | 11.80 | 11.82 | 1,539,690 | -0.22(-1.83%) |
Jan 07, 2016 | 12.45 | 12.45 | 12.03 | 12.04 | 1,314,114 | -0.64(-5.05%) |
Jan 06, 2016 | 13.12 | 13.18 | 12.50 | 12.68 | 1,342,363 | -0.72(-5.37%) |
Jan 05, 2016 | 13.41 | 13.50 | 13.35 | 13.40 | 709,510 | +0.00(+0.00%) |
Jan 04, 2016 | 13.39 | 13.47 | 13.17 | 13.40 | 891,154 | -0.21(-1.54%) |
Dec 31, 2015 | 13.79 | 13.61 | 13.61 | 13.61 | 744,400 | -0.24(-1.73%) |
Dec 30, 2015 | 13.92 | 13.98 | 13.81 | 13.85 | 429,153 | -0.10(-0.72%) |
Dec 29, 2015 | 14.03 | 14.05 | 13.79 | 13.95 | 565,050 | +0.02(+0.14%) |
Dec 28, 2015 | 14.20 | 14.22 | 13.93 | 13.93 | 510,556 | -0.31(-2.18%) |
Dec 24, 2015 | 14.13 | 14.24 | 14.24 | 14.24 | 376,100 | +0.10(+0.71%) |
Dec 23, 2015 | 13.90 | 14.18 | 13.82 | 14.14 | 1,055,348 | +0.31(+2.24%) |
Dec 22, 2015 | 13.78 | 13.96 | 13.73 | 13.83 | 1,358,092 | +0.09(+0.66%) |
Dec 21, 2015 | 13.83 | 13.93 | 13.68 | 13.74 | 2,014,562 | -0.03(-0.22%) |
Dec 18, 2015 | 14.25 | 14.36 | 13.70 | 13.77 | 2,081,784 | -0.56(-3.91%) |
Dec 17, 2015 | 14.62 | 14.85 | 14.28 | 14.33 | 1,560,476 | -0.22(-1.51%) |
Dec 16, 2015 | 14.44 | 14.59 | 14.12 | 14.55 | 1,369,813 | +0.23(+1.61%) |
Dec 15, 2015 | 14.40 | 14.60 | 14.28 | 14.32 | 1,491,409 | +0.07(+0.49%) |
Dec 14, 2015 | 14.13 | 14.30 | 13.97 | 14.25 | 2,463,967 | +0.10(+0.71%) |
Dec 11, 2015 | 14.30 | 14.39 | 13.98 | 14.15 | 1,379,537 | -0.38(-2.62%) |
Dec 10, 2015 | 14.33 | 14.64 | 14.30 | 14.53 | 1,775,705 | +0.18(+1.25%) |
Dec 09, 2015 | 13.96 | 14.37 | 13.83 | 14.35 | 2,088,319 | +0.39(+2.79%) |
Dec 08, 2015 | 14.06 | 14.14 | 13.92 | 13.96 | 1,249,971 | -0.26(-1.83%) |
Dec 07, 2015 | 14.53 | 14.58 | 14.12 | 14.22 | 992,864 | -0.31(-2.13%) |
Dec 04, 2015 | 14.79 | 14.88 | 14.47 | 14.53 | 1,316,353 | -0.25(-1.69%) |
Dec 03, 2015 | 15.05 | 15.14 | 14.63 | 14.78 | 2,360,810 | -0.22(-1.47%) |
Dec 02, 2015 | 15.09 | 15.21 | 14.88 | 15.00 | 2,616,518 | -0.11(-0.73%) |
Dec 01, 2015 | 15.06 | 15.15 | 14.93 | 15.11 | 1,158,067 | +0.12(+0.80%) |
Nov 30, 2015 | 14.96 | 15.09 | 14.87 | 14.99 | 1,312,678 | +0.06(+0.40%) |
Nov 27, 2015 | 15.08 | 15.12 | 14.88 | 14.93 | 338,637 | -0.16(-1.06%) |
Nov 25, 2015 | 14.67 | 15.09 | 15.09 | 15.09 | 3,154,100 | +0.41(+2.79%) |
Nov 24, 2015 | 14.64 | 14.76 | 14.56 | 14.68 | 1,076,967 | -0.08(-0.54%) |
Nov 23, 2015 | 14.68 | 15.01 | 14.62 | 14.76 | 926,913 | +0.02(+0.14%) |
Nov 20, 2015 | 14.77 | 14.87 | 14.61 | 14.74 | 1,318,565 | +0.07(+0.48%) |
Nov 19, 2015 | 14.69 | 14.80 | 14.47 | 14.67 | 1,224,315 | -0.03(-0.20%) |
Nov 18, 2015 | 14.66 | 14.80 | 14.54 | 14.70 | 1,710,849 | +0.11(+0.75%) |
Nov 17, 2015 | 14.70 | 14.92 | 14.55 | 14.59 | 3,433,041 | -0.03(-0.21%) |
Nov 16, 2015 | 14.62 | 14.82 | 14.44 | 14.62 | 1,733,699 | -0.07(-0.48%) |
Nov 13, 2015 | 15.00 | 15.10 | 14.61 | 14.69 | 5,008,448 | -0.40(-2.65%) |
Nov 12, 2015 | 15.10 | 15.26 | 14.98 | 15.09 | 1,806,781 | -0.07(-0.46%) |
Nov 11, 2015 | 15.29 | 15.30 | 15.09 | 15.16 | 1,112,050 | -0.08(-0.52%) |
Nov 10, 2015 | 15.03 | 15.26 | 15.03 | 15.24 | 1,564,801 | +0.19(+1.26%) |
Nov 09, 2015 | 14.98 | 15.13 | 14.80 | 15.05 | 2,481,422 | +0.02(+0.13%) |
Nov 06, 2015 | 15.06 | 15.18 | 15.00 | 15.03 | 1,827,850 | -0.07(-0.46%) |
Nov 05, 2015 | 15.10 | 15.20 | 15.00 | 15.10 | 4,707,643 | -0.01(-0.07%) |
Nov 04, 2015 | 15.31 | 15.40 | 14.99 | 15.11 | 1,511,689 | -0.17(-1.11%) |
Nov 03, 2015 | 15.19 | 15.46 | 15.08 | 15.28 | 1,538,601 | +0.09(+0.59%) |
Nov 02, 2015 | 15.19 | 15.31 | 15.01 | 15.19 | 2,424,098 | +0.04(+0.26%) |
Oct 30, 2015 | 15.06 | 15.30 | 15.00 | 15.15 | 2,675,362 | +0.13(+0.87%) |
Oct 29, 2015 | 14.54 | 15.25 | 13.32 | 15.02 | 11,069,471 | -1.48(-8.97%) |
Oct 28, 2015 | 16.77 | 17.02 | 16.33 | 16.50 | 3,426,956 | -0.19(-1.14%) |
Oct 27, 2015 | 16.83 | 16.93 | 16.59 | 16.69 | 1,486,808 | -0.22(-1.30%) |
Oct 26, 2015 | 16.79 | 17.08 | 16.54 | 16.91 | 1,912,644 | +0.12(+0.71%) |
Oct 23, 2015 | 17.29 | 17.46 | 16.66 | 16.79 | 1,428,482 | -0.52(-3.00%) |
Oct 22, 2015 | 17.10 | 17.35 | 17.04 | 17.31 | 1,504,061 | +0.33(+1.94%) |
Oct 21, 2015 | 17.29 | 17.32 | 16.91 | 16.98 | 1,594,058 | -0.24(-1.39%) |
Oct 20, 2015 | 17.10 | 17.37 | 17.09 | 17.22 | 1,386,081 | +0.12(+0.70%) |
Oct 19, 2015 | 17.03 | 17.22 | 16.99 | 17.10 | 768,167 | -0.03(-0.18%) |
Oct 16, 2015 | 17.26 | 17.38 | 17.02 | 17.13 | 1,480,778 | -0.11(-0.64%) |
Oct 15, 2015 | 16.78 | 17.28 | 16.55 | 17.24 | 1,559,367 | +0.50(+2.99%) |
Oct 14, 2015 | 17.03 | 17.13 | 16.73 | 16.74 | 896,808 | -0.27(-1.59%) |
Oct 13, 2015 | 17.15 | 17.37 | 16.97 | 17.01 | 1,484,364 | -0.20(-1.16%) |
Oct 12, 2015 | 17.24 | 17.28 | 17.10 | 17.21 | 1,656,609 | -0.01(-0.06%) |
Oct 09, 2015 | 17.15 | 17.35 | 17.04 | 17.22 | 1,322,057 | +0.07(+0.41%) |
Oct 08, 2015 | 16.83 | 17.27 | 16.80 | 17.15 | 2,003,548 | +0.25(+1.48%) |
Oct 07, 2015 | 16.57 | 16.93 | 16.35 | 16.90 | 2,340,590 | +0.37(+2.24%) |
Oct 06, 2015 | 16.52 | 16.80 | 16.50 | 16.53 | 2,007,702 | +0.00(+0.00%) |
Oct 05, 2015 | 16.37 | 16.79 | 16.32 | 16.53 | 2,267,992 | +0.30(+1.85%) |
Oct 02, 2015 | 15.80 | 16.27 | 15.57 | 16.23 | 2,256,041 | +0.38(+2.40%) |
Oct 01, 2015 | 15.78 | 16.11 | 15.59 | 15.85 | 1,790,279 | +0.07(+0.44%) |
Sep 30, 2015 | 15.52 | 15.83 | 15.44 | 15.78 | 1,749,347 | +0.37(+2.40%) |
Sep 29, 2015 | 15.64 | 15.67 | 15.36 | 15.41 | 2,535,661 | -0.23(-1.47%) |
Sep 28, 2015 | 16.03 | 16.11 | 15.62 | 15.64 | 2,496,845 | -0.47(-2.92%) |
Sep 25, 2015 | 16.35 | 16.39 | 16.02 | 16.11 | 1,533,435 | -0.08(-0.49%) |
Sep 24, 2015 | 16.16 | 16.23 | 16.00 | 16.19 | 2,631,780 | -0.06(-0.37%) |
Sep 23, 2015 | 16.21 | 16.47 | 16.07 | 16.25 | 2,115,862 | -0.03(-0.18%) |
Sep 22, 2015 | 16.10 | 16.50 | 15.87 | 16.28 | 4,063,600 | -0.16(-0.97%) |
Sep 21, 2015 | 16.09 | 16.49 | 15.92 | 16.44 | 3,202,460 | +0.39(+2.43%) |
Sep 18, 2015 | 15.93 | 16.57 | 15.69 | 16.05 | 12,371,273 | -2.92(-15.39%) |
Sep 17, 2015 | 18.73 | 19.22 | 18.70 | 18.97 | 978,662 | +0.23(+1.23%) |
Sep 16, 2015 | 18.56 | 18.82 | 18.50 | 18.74 | 955,149 | +0.20(+1.08%) |
Sep 15, 2015 | 18.55 | 18.60 | 18.28 | 18.54 | 807,513 | +0.04(+0.22%) |
Sep 14, 2015 | 18.63 | 18.73 | 18.43 | 18.50 | 577,880 | -0.11(-0.59%) |
Sep 11, 2015 | 18.20 | 18.63 | 18.20 | 18.61 | 903,065 | +0.32(+1.75%) |
Sep 10, 2015 | 18.31 | 18.41 | 18.11 | 18.29 | 1,651,100 | -0.02(-0.11%) |
Sep 09, 2015 | 18.85 | 18.86 | 18.28 | 18.31 | 1,341,039 | -0.40(-2.14%) |
Sep 08, 2015 | 18.86 | 18.90 | 18.47 | 18.71 | 1,292,006 | +0.17(+0.92%) |
Sep 04, 2015 | 18.48 | 18.54 | 18.54 | 18.54 | 772,900 | -0.25(-1.33%) |
Sep 03, 2015 | 18.66 | 18.90 | 18.61 | 18.79 | 1,151,213 | +0.22(+1.18%) |
Sep 02, 2015 | 18.76 | 18.76 | 18.40 | 18.57 | 875,220 | +0.07(+0.38%) |