Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.77 | 14.88 | 14.61 | 14.70 | 2,219,192 | +0.01(+0.04%) |
Sep 29, 2016 | 14.83 | 14.86 | 14.65 | 14.70 | 1,494,366 | -0.19(-1.27%) |
Sep 28, 2016 | 14.79 | 14.94 | 14.79 | 14.89 | 1,922,096 | +0.15(+1.02%) |
Sep 27, 2016 | 14.91 | 14.92 | 14.71 | 14.74 | 1,600,041 | -0.11(-0.72%) |
Sep 26, 2016 | 14.73 | 14.88 | 14.71 | 14.84 | 1,899,009 | +0.07(+0.50%) |
Sep 23, 2016 | 14.73 | 14.86 | 14.60 | 14.77 | 1,793,107 | -0.01(-0.08%) |
Sep 22, 2016 | 14.73 | 14.84 | 14.71 | 14.78 | 2,539,220 | +0.22(+1.51%) |
Sep 21, 2016 | 14.43 | 14.62 | 14.21 | 14.56 | 2,324,541 | +0.12(+0.84%) |
Sep 20, 2016 | 14.52 | 14.52 | 14.41 | 14.44 | 1,713,755 | +0.04(+0.27%) |
Sep 19, 2016 | 14.36 | 14.47 | 14.33 | 14.40 | 1,830,110 | +0.09(+0.61%) |
Sep 16, 2016 | 14.29 | 14.36 | 14.23 | 14.31 | 2,846,851 | -0.04(-0.28%) |
Sep 15, 2016 | 14.29 | 14.37 | 14.12 | 14.35 | 1,595,950 | +0.02(+0.16%) |
Sep 14, 2016 | 14.35 | 14.40 | 14.24 | 14.33 | 1,682,728 | +0.05(+0.36%) |
Sep 13, 2016 | 14.46 | 14.50 | 14.28 | 14.28 | 2,474,795 | -0.31(-2.15%) |
Sep 12, 2016 | 14.35 | 14.65 | 14.34 | 14.59 | 2,006,683 | +0.18(+1.25%) |
Sep 09, 2016 | 14.85 | 14.85 | 14.38 | 14.41 | 2,724,860 | -0.62(-4.11%) |
Sep 08, 2016 | 15.11 | 15.13 | 15.00 | 15.03 | 1,665,182 | -0.18(-1.19%) |
Sep 07, 2016 | 15.12 | 15.23 | 15.05 | 15.21 | 2,505,088 | +0.06(+0.43%) |
Sep 06, 2016 | 15.13 | 15.19 | 15.01 | 15.15 | 1,758,131 | +0.05(+0.30%) |
Sep 02, 2016 | 15.08 | 15.10 | 15.10 | 15.10 | 2,538,369 | +0.13(+0.89%) |
Sep 01, 2016 | 14.96 | 14.97 | 14.82 | 14.97 | 2,231,599 | +0.01(+0.04%) |
Aug 31, 2016 | 14.91 | 15.01 | 14.83 | 14.96 | 2,798,941 | +0.01(+0.06%) |
Aug 30, 2016 | 14.96 | 14.97 | 14.81 | 14.95 | 1,197,446 | +0.04(+0.28%) |
Aug 29, 2016 | 14.90 | 15.08 | 14.89 | 14.91 | 956,984 | +0.07(+0.46%) |
Aug 26, 2016 | 14.98 | 15.08 | 14.71 | 14.84 | 1,291,537 | -0.09(-0.59%) |
Aug 25, 2016 | 14.95 | 15.03 | 14.90 | 14.93 | 1,449,692 | -0.03(-0.19%) |
Aug 24, 2016 | 15.01 | 15.01 | 14.78 | 14.96 | 852,801 | -0.05(-0.34%) |
Aug 23, 2016 | 15.05 | 15.11 | 14.97 | 15.01 | 944,935 | +0.06(+0.40%) |
Aug 22, 2016 | 14.91 | 15.02 | 14.85 | 14.95 | 1,004,323 | +0.07(+0.47%) |
Aug 19, 2016 | 14.95 | 14.99 | 14.86 | 14.88 | 1,885,408 | -0.13(-0.88%) |
Aug 18, 2016 | 15.03 | 15.10 | 14.96 | 15.01 | 1,640,022 | -0.04(-0.24%) |
Aug 17, 2016 | 14.93 | 15.07 | 14.82 | 15.05 | 2,920,177 | +0.12(+0.83%) |
Aug 16, 2016 | 15.01 | 15.04 | 14.88 | 14.93 | 2,069,651 | -0.15(-1.01%) |
Aug 15, 2016 | 15.19 | 15.27 | 15.05 | 15.08 | 2,918,543 | -0.07(-0.47%) |
Aug 12, 2016 | 15.17 | 15.31 | 15.10 | 15.15 | 2,431,017 | +0.02(+0.15%) |
Aug 11, 2016 | 15.24 | 15.32 | 15.04 | 15.13 | 3,326,143 | -0.15(-0.99%) |
Aug 10, 2016 | 15.32 | 15.39 | 15.20 | 15.28 | 3,243,326 | +0.01(+0.07%) |
Aug 09, 2016 | 15.27 | 15.33 | 15.20 | 15.27 | 2,162,060 | -0.03(-0.18%) |
Aug 08, 2016 | 15.27 | 15.34 | 15.22 | 15.29 | 1,852,450 | +0.01(+0.05%) |
Aug 05, 2016 | 15.40 | 15.43 | 15.26 | 15.29 | 2,397,357 | -0.09(-0.56%) |
Aug 04, 2016 | 15.53 | 15.54 | 15.35 | 15.37 | 2,041,848 | -0.10(-0.61%) |
Aug 03, 2016 | 15.52 | 15.69 | 15.37 | 15.47 | 2,024,960 | -0.01(-0.05%) |
Aug 02, 2016 | 15.55 | 15.60 | 15.42 | 15.48 | 2,522,846 | -0.13(-0.81%) |
Aug 01, 2016 | 15.59 | 15.66 | 15.53 | 15.60 | 1,503,281 | +0.01(+0.04%) |
Jul 29, 2016 | 15.40 | 15.74 | 15.40 | 15.60 | 2,151,317 | +0.18(+1.16%) |
Jul 28, 2016 | 15.10 | 15.45 | 15.05 | 15.42 | 2,424,569 | +0.29(+1.92%) |
Jul 27, 2016 | 15.21 | 15.21 | 14.99 | 15.13 | 2,401,094 | -0.10(-0.68%) |
Jul 26, 2016 | 15.22 | 15.25 | 15.15 | 15.23 | 2,458,973 | +0.05(+0.31%) |
Jul 25, 2016 | 15.22 | 15.27 | 15.12 | 15.18 | 1,761,886 | -0.00(-0.02%) |
Jul 22, 2016 | 15.11 | 15.24 | 15.11 | 15.19 | 1,680,340 | +0.03(+0.20%) |
Jul 21, 2016 | 15.06 | 15.16 | 15.02 | 15.15 | 1,796,715 | +0.04(+0.28%) |
Jul 20, 2016 | 15.09 | 15.12 | 15.00 | 15.11 | 1,757,971 | +0.08(+0.54%) |
Jul 19, 2016 | 14.92 | 15.04 | 14.81 | 15.03 | 2,656,037 | +0.09(+0.60%) |
Jul 18, 2016 | 14.89 | 14.97 | 14.80 | 14.94 | 2,900,416 | +0.07(+0.49%) |
Jul 15, 2016 | 14.86 | 14.96 | 14.71 | 14.87 | 4,053,497 | -0.06(-0.38%) |
Jul 14, 2016 | 14.99 | 15.09 | 14.92 | 14.93 | 2,312,113 | -0.10(-0.69%) |
Jul 13, 2016 | 15.08 | 15.13 | 14.95 | 15.03 | 3,962,573 | +0.01(+0.04%) |
Jul 12, 2016 | 14.98 | 15.06 | 14.93 | 15.02 | 1,539,478 | -0.01(-0.04%) |
Jul 11, 2016 | 14.93 | 15.09 | 14.84 | 15.03 | 3,107,001 | +0.12(+0.81%) |
Jul 08, 2016 | 14.80 | 14.95 | 14.70 | 14.91 | 2,671,985 | +0.21(+1.43%) |
Jul 07, 2016 | 14.88 | 14.88 | 14.63 | 14.70 | 2,344,691 | -0.19(-1.30%) |
Jul 06, 2016 | 14.82 | 14.93 | 14.80 | 14.89 | 2,713,859 | +0.01(+0.04%) |
Jul 05, 2016 | 14.71 | 14.89 | 14.71 | 14.89 | 2,780,490 | +0.14(+0.97%) |
Jul 01, 2016 | 14.79 | 14.74 | 14.74 | 14.74 | 2,839,447 | -0.04(-0.25%) |
Jun 30, 2016 | 14.60 | 14.80 | 14.50 | 14.78 | 4,931,754 | +0.20(+1.40%) |
Jun 29, 2016 | 14.53 | 14.63 | 14.44 | 14.58 | 4,093,149 | +0.16(+1.13%) |
Jun 28, 2016 | 14.14 | 14.43 | 14.03 | 14.41 | 4,956,312 | +0.43(+3.10%) |
Jun 27, 2016 | 13.88 | 14.04 | 13.72 | 13.98 | 5,117,054 | -0.01(-0.08%) |
Jun 24, 2016 | 13.65 | 14.08 | 13.62 | 13.99 | 31,794,152 | -0.04(-0.30%) |
Jun 23, 2016 | 13.87 | 14.03 | 13.87 | 14.03 | 3,535,177 | +0.21(+1.52%) |
Jun 22, 2016 | 13.84 | 13.93 | 13.79 | 13.82 | 3,540,557 | +0.00(+0.00%) |
Jun 21, 2016 | 13.84 | 13.89 | 13.74 | 13.82 | 3,451,954 | +0.00(+0.02%) |
Jun 20, 2016 | 13.88 | 13.93 | 13.78 | 13.82 | 3,746,042 | +0.04(+0.33%) |
Jun 17, 2016 | 13.92 | 13.96 | 13.67 | 13.77 | 6,497,352 | -0.09(-0.65%) |
Jun 16, 2016 | 13.73 | 13.87 | 13.60 | 13.86 | 3,225,238 | +0.10(+0.71%) |
Jun 15, 2016 | 13.79 | 13.89 | 13.76 | 13.77 | 2,730,453 | +0.00(+0.00%) |
Jun 14, 2016 | 13.84 | 13.84 | 13.65 | 13.77 | 2,929,207 | -0.06(-0.41%) |
Jun 13, 2016 | 13.82 | 13.93 | 13.79 | 13.82 | 2,751,870 | +0.02(+0.16%) |
Jun 10, 2016 | 13.76 | 13.88 | 13.75 | 13.80 | 1,555,894 | -0.10(-0.69%) |
Jun 09, 2016 | 13.80 | 13.89 | 13.76 | 13.89 | 2,436,159 | +0.08(+0.55%) |
Jun 08, 2016 | 13.61 | 13.82 | 13.59 | 13.82 | 2,698,665 | +0.19(+1.38%) |
Jun 07, 2016 | 13.56 | 13.67 | 13.49 | 13.63 | 2,855,617 | +0.12(+0.91%) |
Jun 06, 2016 | 13.63 | 13.70 | 13.42 | 13.51 | 1,906,681 | -0.14(-1.05%) |
Jun 03, 2016 | 13.73 | 13.93 | 13.56 | 13.65 | 3,097,452 | +0.02(+0.12%) |
Jun 02, 2016 | 13.63 | 13.69 | 13.49 | 13.63 | 3,110,660 | -0.04(-0.33%) |
Jun 01, 2016 | 13.57 | 13.69 | 13.51 | 13.68 | 3,113,586 | +0.06(+0.43%) |
May 31, 2016 | 13.51 | 13.67 | 13.41 | 13.62 | 4,327,532 | +0.13(+0.98%) |
May 27, 2016 | 13.34 | 13.49 | 13.49 | 13.49 | 3,029,863 | +0.18(+1.32%) |
May 26, 2016 | 13.28 | 13.32 | 13.15 | 13.31 | 1,596,696 | +0.05(+0.36%) |
May 25, 2016 | 13.30 | 13.30 | 13.10 | 13.27 | 1,683,194 | +0.00(+0.00%) |
May 24, 2016 | 13.08 | 13.28 | 13.07 | 13.27 | 2,451,424 | +0.28(+2.18%) |
May 23, 2016 | 12.94 | 12.98 | 12.86 | 12.98 | 1,968,332 | +0.06(+0.48%) |
May 20, 2016 | 12.75 | 12.94 | 12.66 | 12.92 | 2,714,223 | +0.24(+1.85%) |
May 19, 2016 | 12.72 | 12.81 | 12.58 | 12.69 | 1,306,778 | -0.16(-1.22%) |
May 18, 2016 | 12.94 | 13.02 | 12.68 | 12.84 | 1,656,064 | -0.15(-1.16%) |
May 17, 2016 | 13.25 | 13.25 | 12.89 | 12.99 | 1,662,709 | -0.29(-2.21%) |
May 16, 2016 | 13.27 | 13.37 | 13.20 | 13.29 | 1,215,368 | +0.08(+0.58%) |
May 13, 2016 | 13.27 | 13.27 | 13.14 | 13.21 | 1,698,805 | -0.13(-0.98%) |
May 12, 2016 | 13.26 | 13.38 | 13.08 | 13.34 | 2,130,259 | +0.09(+0.71%) |
May 11, 2016 | 13.46 | 13.46 | 13.21 | 13.25 | 1,244,108 | -0.26(-1.93%) |
May 10, 2016 | 13.60 | 13.60 | 13.45 | 13.51 | 1,187,039 | -0.04(-0.33%) |
May 09, 2016 | 13.54 | 13.62 | 13.48 | 13.55 | 1,624,307 | +0.06(+0.47%) |
May 06, 2016 | 13.29 | 13.50 | 13.24 | 13.49 | 1,846,944 | +0.19(+1.44%) |
May 05, 2016 | 13.28 | 13.40 | 13.24 | 13.30 | 2,080,413 | -0.02(-0.13%) |
May 04, 2016 | 12.97 | 13.37 | 12.96 | 13.31 | 3,394,446 | +0.26(+2.00%) |
May 03, 2016 | 13.22 | 13.22 | 12.97 | 13.05 | 2,700,883 | -0.22(-1.69%) |
May 02, 2016 | 12.98 | 13.29 | 12.98 | 13.28 | 2,267,757 | +0.31(+2.42%) |
Apr 29, 2016 | 13.18 | 13.24 | 12.83 | 12.96 | 2,548,379 | -0.27(-2.08%) |
Apr 28, 2016 | 13.09 | 13.36 | 13.09 | 13.24 | 2,485,301 | +0.05(+0.38%) |
Apr 27, 2016 | 13.23 | 13.33 | 13.03 | 13.19 | 1,262,957 | +0.04(+0.27%) |
Apr 26, 2016 | 13.13 | 13.25 | 13.02 | 13.15 | 2,089,256 | +0.08(+0.59%) |
Apr 25, 2016 | 12.92 | 13.09 | 12.92 | 13.07 | 2,145,294 | +0.12(+0.94%) |
Apr 22, 2016 | 12.91 | 13.01 | 12.86 | 12.95 | 2,143,146 | +0.07(+0.54%) |
Apr 21, 2016 | 13.07 | 13.15 | 12.84 | 12.88 | 1,871,708 | -0.18(-1.38%) |
Apr 20, 2016 | 13.27 | 13.30 | 13.03 | 13.06 | 2,543,246 | -0.22(-1.67%) |
Apr 19, 2016 | 13.21 | 13.29 | 13.11 | 13.29 | 1,928,562 | +0.12(+0.91%) |
Apr 18, 2016 | 13.24 | 13.27 | 13.08 | 13.17 | 1,801,885 | -0.05(-0.38%) |
Apr 15, 2016 | 13.08 | 13.30 | 13.08 | 13.22 | 2,770,840 | +0.15(+1.13%) |
Apr 14, 2016 | 13.15 | 13.15 | 13.00 | 13.07 | 2,043,725 | -0.07(-0.53%) |
Apr 13, 2016 | 13.22 | 13.23 | 13.06 | 13.14 | 2,381,968 | -0.02(-0.17%) |
Apr 12, 2016 | 13.07 | 13.18 | 13.03 | 13.16 | 1,999,336 | +0.09(+0.66%) |
Apr 11, 2016 | 13.09 | 13.22 | 13.02 | 13.07 | 2,037,409 | +0.01(+0.08%) |
Apr 08, 2016 | 13.02 | 13.17 | 13.00 | 13.06 | 1,270,848 | +0.12(+0.94%) |
Apr 07, 2016 | 13.05 | 13.12 | 12.89 | 12.94 | 1,630,219 | -0.19(-1.42%) |
Apr 06, 2016 | 13.11 | 13.17 | 12.93 | 13.13 | 2,366,724 | +0.01(+0.04%) |
Apr 05, 2016 | 13.12 | 13.19 | 13.09 | 13.12 | 1,365,763 | -0.07(-0.50%) |
Apr 04, 2016 | 13.27 | 13.31 | 13.13 | 13.19 | 1,679,625 | -0.07(-0.54%) |
Apr 01, 2016 | 13.15 | 13.29 | 13.12 | 13.26 | 1,829,104 | -0.00(-0.02%) |
Mar 31, 2016 | 13.20 | 13.33 | 13.12 | 13.26 | 2,254,618 | +0.01(+0.04%) |
Mar 30, 2016 | 13.29 | 13.35 | 13.23 | 13.26 | 2,066,669 | -0.03(-0.19%) |
Mar 29, 2016 | 12.81 | 13.28 | 12.77 | 13.28 | 3,190,784 | +0.50(+3.93%) |
Mar 28, 2016 | 12.77 | 12.82 | 12.68 | 12.78 | 2,351,945 | +0.05(+0.37%) |
Mar 24, 2016 | 12.72 | 12.73 | 12.73 | 12.73 | 1,519,381 | -0.03(-0.22%) |
Mar 23, 2016 | 12.84 | 12.88 | 12.76 | 12.76 | 1,458,209 | -0.10(-0.78%) |
Mar 22, 2016 | 12.82 | 12.88 | 12.78 | 12.86 | 1,765,009 | +0.02(+0.15%) |
Mar 21, 2016 | 12.84 | 12.99 | 12.81 | 12.84 | 2,550,939 | -0.07(-0.54%) |
Mar 18, 2016 | 13.05 | 13.08 | 12.88 | 12.91 | 4,931,664 | -0.14(-1.11%) |
Mar 17, 2016 | 12.93 | 13.10 | 12.86 | 13.06 | 2,463,272 | +0.07(+0.51%) |
Mar 16, 2016 | 12.81 | 13.02 | 12.80 | 12.99 | 2,197,606 | +0.11(+0.84%) |
Mar 15, 2016 | 12.79 | 12.93 | 12.78 | 12.88 | 1,210,765 | +0.01(+0.04%) |
Mar 14, 2016 | 12.82 | 12.90 | 12.78 | 12.87 | 1,124,140 | +0.02(+0.13%) |
Mar 11, 2016 | 12.77 | 12.89 | 12.76 | 12.86 | 2,395,760 | +0.22(+1.78%) |
Mar 10, 2016 | 12.79 | 12.82 | 12.57 | 12.63 | 1,979,983 | -0.08(-0.61%) |
Mar 09, 2016 | 12.66 | 12.78 | 12.64 | 12.71 | 1,562,980 | +0.05(+0.39%) |
Mar 08, 2016 | 12.87 | 12.87 | 12.65 | 12.66 | 1,779,259 | -0.20(-1.55%) |
Mar 07, 2016 | 12.71 | 12.89 | 12.71 | 12.86 | 2,724,685 | +0.09(+0.70%) |
Mar 04, 2016 | 12.70 | 12.78 | 12.66 | 12.77 | 2,677,060 | +0.07(+0.55%) |
Mar 03, 2016 | 12.64 | 12.73 | 12.57 | 12.70 | 3,065,549 | +0.12(+0.95%) |
Mar 02, 2016 | 12.39 | 12.60 | 12.36 | 12.58 | 4,255,152 | +0.18(+1.48%) |
Mar 01, 2016 | 12.15 | 12.41 | 12.11 | 12.40 | 5,351,251 | +0.32(+2.64%) |
Feb 29, 2016 | 12.33 | 12.38 | 12.08 | 12.08 | 4,626,612 | -0.24(-1.91%) |
Feb 26, 2016 | 12.44 | 12.48 | 12.31 | 12.32 | 4,405,446 | -0.17(-1.33%) |
Feb 25, 2016 | 12.32 | 12.49 | 12.23 | 12.48 | 3,352,123 | +0.24(+1.93%) |
Feb 24, 2016 | 12.08 | 12.30 | 12.03 | 12.25 | 2,507,023 | +0.09(+0.71%) |
Feb 23, 2016 | 12.16 | 12.33 | 12.16 | 12.16 | 2,725,381 | -0.07(-0.61%) |
Feb 22, 2016 | 12.19 | 12.32 | 12.15 | 12.24 | 2,111,836 | +0.14(+1.17%) |
Feb 19, 2016 | 11.99 | 12.18 | 11.95 | 12.10 | 1,705,575 | +0.03(+0.23%) |
Feb 18, 2016 | 11.95 | 12.11 | 11.84 | 12.07 | 3,246,552 | +0.13(+1.12%) |
Feb 17, 2016 | 11.78 | 12.06 | 11.74 | 11.93 | 6,173,408 | +0.19(+1.63%) |
Feb 16, 2016 | 11.56 | 11.75 | 11.47 | 11.74 | 2,214,858 | +0.27(+2.39%) |
Feb 12, 2016 | 11.44 | 11.47 | 11.47 | 11.47 | 3,506,653 | +0.12(+1.09%) |
Feb 11, 2016 | 11.45 | 11.45 | 11.21 | 11.34 | 5,543,631 | -0.23(-1.99%) |
Feb 10, 2016 | 11.16 | 11.70 | 10.98 | 11.58 | 3,144,574 | +0.11(+0.98%) |
Feb 09, 2016 | 11.46 | 11.55 | 11.32 | 11.46 | 6,309,655 | -0.12(-1.07%) |
Feb 08, 2016 | 11.66 | 11.70 | 11.31 | 11.59 | 6,569,304 | -0.14(-1.22%) |
Feb 05, 2016 | 11.73 | 11.82 | 11.73 | 11.73 | 5,602,252 | -0.05(-0.42%) |
Feb 04, 2016 | 11.56 | 11.81 | 11.48 | 11.78 | 3,028,506 | +0.19(+1.68%) |
Feb 03, 2016 | 11.48 | 11.66 | 11.41 | 11.58 | 1,699,342 | +0.18(+1.59%) |
Feb 02, 2016 | 11.48 | 11.49 | 11.36 | 11.40 | 3,557,996 | -0.14(-1.19%) |
Feb 01, 2016 | 11.50 | 11.65 | 11.40 | 11.54 | 2,312,781 | -0.07(-0.61%) |
Jan 29, 2016 | 11.40 | 11.61 | 11.37 | 11.61 | 3,179,069 | +0.30(+2.67%) |
Jan 28, 2016 | 11.37 | 11.49 | 11.27 | 11.31 | 2,536,493 | +0.00(+0.00%) |
Jan 27, 2016 | 11.33 | 11.36 | 11.18 | 11.31 | 2,405,641 | -0.07(-0.58%) |
Jan 26, 2016 | 11.09 | 11.39 | 11.08 | 11.38 | 2,551,157 | +0.32(+2.91%) |
Jan 25, 2016 | 11.07 | 11.21 | 10.97 | 11.05 | 1,956,530 | -0.03(-0.27%) |
Jan 22, 2016 | 10.89 | 11.12 | 10.87 | 11.08 | 3,396,058 | +0.30(+2.80%) |
Jan 21, 2016 | 10.76 | 10.98 | 10.66 | 10.78 | 3,035,430 | +0.07(+0.67%) |
Jan 20, 2016 | 10.96 | 11.04 | 10.46 | 10.71 | 2,446,244 | -0.37(-3.30%) |
Jan 19, 2016 | 11.10 | 11.16 | 10.98 | 11.08 | 1,912,955 | +0.07(+0.65%) |
Jan 15, 2016 | 10.90 | 11.00 | 11.00 | 11.00 | 4,413,209 | -0.20(-1.74%) |
Jan 14, 2016 | 11.19 | 11.32 | 11.07 | 11.20 | 2,274,578 | +0.03(+0.27%) |
Jan 13, 2016 | 11.34 | 11.50 | 11.16 | 11.17 | 2,474,114 | -0.17(-1.53%) |
Jan 12, 2016 | 11.62 | 11.62 | 11.26 | 11.34 | 3,295,094 | -0.20(-1.71%) |
Jan 11, 2016 | 11.39 | 11.60 | 11.39 | 11.54 | 2,717,797 | +0.17(+1.52%) |
Jan 08, 2016 | 11.59 | 11.67 | 11.35 | 11.37 | 2,451,587 | -0.19(-1.66%) |
Jan 07, 2016 | 11.73 | 11.79 | 11.56 | 11.56 | 4,210,424 | -0.40(-3.37%) |
Jan 06, 2016 | 11.99 | 12.08 | 11.89 | 11.96 | 2,981,726 | -0.12(-1.00%) |
Jan 05, 2016 | 11.86 | 12.12 | 11.83 | 12.08 | 1,973,200 | +0.23(+1.90%) |
Jan 04, 2016 | 11.83 | 11.86 | 11.70 | 11.86 | 2,896,605 | -0.11(-0.94%) |
Dec 31, 2015 | 12.10 | 11.97 | 11.97 | 11.97 | 2,407,470 | -0.13(-1.09%) |
Dec 30, 2015 | 12.17 | 12.24 | 12.10 | 12.10 | 2,167,972 | -0.08(-0.65%) |
Dec 29, 2015 | 12.13 | 12.25 | 12.12 | 12.18 | 2,527,934 | +0.09(+0.70%) |
Dec 28, 2015 | 12.02 | 12.10 | 11.94 | 12.10 | 1,850,907 | +0.06(+0.48%) |
Dec 24, 2015 | 12.02 | 12.04 | 12.04 | 12.04 | 995,767 | +0.00(+0.00%) |
Dec 23, 2015 | 11.96 | 12.04 | 11.91 | 12.04 | 2,400,437 | +0.12(+0.99%) |
Dec 22, 2015 | 11.80 | 12.00 | 11.76 | 11.92 | 3,589,359 | +0.17(+1.45%) |
Dec 21, 2015 | 11.91 | 11.91 | 11.67 | 11.75 | 2,459,636 | -0.03(-0.23%) |
Dec 18, 2015 | 11.79 | 11.86 | 11.64 | 11.78 | 6,401,641 | -0.07(-0.56%) |
Dec 17, 2015 | 11.94 | 11.94 | 11.78 | 11.84 | 4,107,570 | -0.05(-0.39%) |
Dec 16, 2015 | 11.73 | 11.91 | 11.68 | 11.89 | 2,357,878 | +0.21(+1.79%) |
Dec 15, 2015 | 11.56 | 11.72 | 11.39 | 11.68 | 3,244,577 | +0.18(+1.55%) |
Dec 14, 2015 | 11.40 | 11.52 | 11.32 | 11.50 | 3,483,722 | +0.09(+0.75%) |
Dec 11, 2015 | 11.33 | 11.59 | 11.33 | 11.42 | 3,216,088 | -0.03(-0.24%) |
Dec 10, 2015 | 11.52 | 11.54 | 11.41 | 11.45 | 2,400,109 | -0.04(-0.38%) |
Dec 09, 2015 | 11.53 | 11.65 | 11.37 | 11.49 | 3,773,751 | -0.10(-0.90%) |
Dec 08, 2015 | 11.65 | 11.71 | 11.51 | 11.59 | 6,030,373 | -0.09(-0.80%) |
Dec 07, 2015 | 11.72 | 11.73 | 11.58 | 11.69 | 3,446,644 | -0.03(-0.23%) |
Dec 04, 2015 | 11.65 | 11.83 | 11.61 | 11.72 | 4,556,991 | +0.10(+0.85%) |
Dec 03, 2015 | 11.83 | 11.92 | 11.59 | 11.62 | 3,316,211 | -0.24(-2.04%) |
Dec 02, 2015 | 12.11 | 12.12 | 11.83 | 11.86 | 2,329,276 | -0.29(-2.42%) |
Dec 01, 2015 | 12.02 | 12.16 | 11.95 | 12.15 | 2,252,827 | +0.19(+1.61%) |
Nov 30, 2015 | 12.15 | 12.17 | 11.93 | 11.96 | 3,267,709 | -0.17(-1.40%) |
Nov 27, 2015 | 11.97 | 12.13 | 11.92 | 12.13 | 1,392,887 | +0.14(+1.14%) |
Nov 25, 2015 | 11.98 | 11.99 | 11.99 | 11.99 | 1,408,788 | +0.00(+0.02%) |
Nov 24, 2015 | 11.97 | 12.03 | 11.88 | 11.99 | 1,829,538 | -0.06(-0.48%) |
Nov 23, 2015 | 12.06 | 12.11 | 12.01 | 12.05 | 1,761,820 | +0.00(+0.02%) |
Nov 20, 2015 | 12.00 | 12.11 | 11.95 | 12.04 | 2,217,141 | +0.10(+0.85%) |
Nov 19, 2015 | 11.85 | 12.01 | 11.82 | 11.94 | 2,871,565 | +0.12(+0.98%) |
Nov 18, 2015 | 11.63 | 11.85 | 11.60 | 11.83 | 2,394,114 | +0.21(+1.84%) |
Nov 17, 2015 | 11.49 | 11.72 | 11.45 | 11.61 | 2,381,286 | +0.10(+0.86%) |
Nov 16, 2015 | 11.36 | 11.52 | 11.31 | 11.52 | 1,162,684 | +0.16(+1.38%) |
Nov 13, 2015 | 11.46 | 11.57 | 11.36 | 11.36 | 1,816,696 | -0.13(-1.15%) |
Nov 12, 2015 | 11.63 | 11.70 | 11.46 | 11.49 | 1,922,388 | -0.16(-1.40%) |
Nov 11, 2015 | 11.54 | 11.68 | 11.48 | 11.65 | 3,071,794 | +0.15(+1.32%) |
Nov 10, 2015 | 11.36 | 11.51 | 11.36 | 11.50 | 2,835,475 | +0.15(+1.37%) |
Nov 09, 2015 | 11.50 | 11.62 | 11.24 | 11.35 | 3,136,752 | -0.27(-2.29%) |
Nov 06, 2015 | 11.74 | 11.79 | 11.52 | 11.61 | 3,749,733 | -0.32(-2.71%) |
Nov 05, 2015 | 11.82 | 11.94 | 11.77 | 11.94 | 2,139,949 | +0.10(+0.80%) |
Nov 04, 2015 | 11.97 | 12.01 | 11.79 | 11.84 | 2,103,107 | -0.12(-0.98%) |
Nov 03, 2015 | 12.00 | 12.04 | 11.88 | 11.96 | 3,059,695 | -0.10(-0.81%) |
Nov 02, 2015 | 11.79 | 12.06 | 11.73 | 12.06 | 2,400,720 | +0.24(+2.07%) |
Oct 30, 2015 | 11.94 | 11.96 | 11.79 | 11.81 | 2,799,325 | -0.12(-1.02%) |
Oct 29, 2015 | 11.88 | 11.97 | 11.85 | 11.93 | 2,473,527 | -0.03(-0.23%) |
Oct 28, 2015 | 11.80 | 12.06 | 11.65 | 11.96 | 4,186,005 | +0.17(+1.43%) |
Oct 27, 2015 | 11.79 | 11.89 | 11.57 | 11.79 | 2,872,975 | -0.03(-0.23%) |
Oct 26, 2015 | 11.88 | 11.89 | 11.69 | 11.82 | 3,093,443 | +0.11(+0.90%) |
Oct 23, 2015 | 11.73 | 11.78 | 11.58 | 11.71 | 2,827,975 | -0.01(-0.12%) |
Oct 22, 2015 | 11.68 | 11.77 | 11.62 | 11.73 | 2,588,113 | +0.13(+1.15%) |
Oct 21, 2015 | 11.59 | 11.64 | 11.51 | 11.59 | 2,712,076 | +0.04(+0.33%) |
Oct 20, 2015 | 11.50 | 11.57 | 11.46 | 11.56 | 2,149,127 | +0.04(+0.33%) |
Oct 19, 2015 | 11.35 | 11.52 | 11.32 | 11.52 | 1,423,586 | +0.15(+1.36%) |
Oct 16, 2015 | 11.33 | 11.42 | 11.31 | 11.36 | 2,035,751 | +0.05(+0.48%) |
Oct 15, 2015 | 11.19 | 11.31 | 11.15 | 11.31 | 1,801,165 | +0.15(+1.31%) |
Oct 14, 2015 | 11.27 | 11.31 | 11.14 | 11.16 | 2,174,006 | -0.07(-0.63%) |
Oct 13, 2015 | 11.27 | 11.36 | 11.18 | 11.23 | 2,107,842 | -0.07(-0.58%) |
Oct 12, 2015 | 11.24 | 11.35 | 11.14 | 11.30 | 1,656,304 | +0.10(+0.85%) |
Oct 09, 2015 | 11.25 | 11.25 | 11.14 | 11.20 | 1,689,272 | -0.04(-0.34%) |
Oct 08, 2015 | 11.10 | 11.25 | 11.05 | 11.24 | 2,930,384 | +0.14(+1.25%) |
Oct 07, 2015 | 10.94 | 11.10 | 10.91 | 11.10 | 4,105,656 | +0.20(+1.82%) |
Oct 06, 2015 | 10.91 | 11.04 | 10.87 | 10.90 | 2,901,102 | -0.03(-0.25%) |
Oct 05, 2015 | 10.74 | 10.95 | 10.73 | 10.93 | 2,218,009 | +0.24(+2.21%) |
Oct 02, 2015 | 10.51 | 10.70 | 10.46 | 10.69 | 2,861,877 | +0.15(+1.44%) |