Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.22 | 12.29 | 11.92 | 12.13 | 3,057,201 | +0.06(+0.49%) |
Sep 29, 2016 | 11.86 | 12.36 | 11.84 | 12.07 | 5,189,630 | +0.29(+2.44%) |
Sep 28, 2016 | 11.14 | 11.80 | 10.92 | 11.79 | 4,507,228 | +0.73(+6.56%) |
Sep 27, 2016 | 11.16 | 11.20 | 11.03 | 11.06 | 1,602,093 | -0.27(-2.38%) |
Sep 26, 2016 | 11.51 | 11.57 | 11.31 | 11.33 | 1,006,861 | -0.09(-0.81%) |
Sep 23, 2016 | 11.64 | 11.69 | 11.37 | 11.42 | 1,286,736 | -0.29(-2.45%) |
Sep 22, 2016 | 11.77 | 11.91 | 11.70 | 11.71 | 1,590,972 | +0.18(+1.54%) |
Sep 21, 2016 | 11.32 | 11.53 | 11.26 | 11.53 | 1,659,064 | +0.33(+2.94%) |
Sep 20, 2016 | 11.31 | 11.44 | 11.20 | 11.21 | 1,685,063 | -0.14(-1.26%) |
Sep 19, 2016 | 11.59 | 11.68 | 11.33 | 11.35 | 1,776,787 | -0.08(-0.74%) |
Sep 16, 2016 | 11.30 | 11.48 | 11.29 | 11.43 | 1,147,033 | -0.08(-0.66%) |
Sep 15, 2016 | 11.39 | 11.69 | 11.39 | 11.51 | 1,673,493 | +0.14(+1.19%) |
Sep 14, 2016 | 11.51 | 11.68 | 11.32 | 11.37 | 2,737,497 | -0.24(-2.11%) |
Sep 13, 2016 | 11.94 | 11.94 | 11.47 | 11.62 | 2,224,277 | -0.53(-4.38%) |
Sep 12, 2016 | 12.12 | 12.27 | 11.96 | 12.15 | 2,299,092 | -0.18(-1.43%) |
Sep 09, 2016 | 12.63 | 12.63 | 12.23 | 12.33 | 1,704,447 | -0.55(-4.25%) |
Sep 08, 2016 | 12.39 | 12.92 | 12.29 | 12.87 | 3,170,446 | +0.61(+4.94%) |
Sep 07, 2016 | 12.46 | 12.50 | 12.23 | 12.27 | 1,762,161 | -0.17(-1.35%) |
Sep 06, 2016 | 12.57 | 12.59 | 12.33 | 12.44 | 2,273,131 | -0.06(-0.47%) |
Sep 02, 2016 | 12.45 | 12.50 | 12.50 | 12.50 | 3,087,600 | +0.20(+1.64%) |
Sep 01, 2016 | 12.09 | 12.34 | 12.07 | 12.29 | 3,095,360 | +0.13(+1.11%) |
Aug 31, 2016 | 12.42 | 12.45 | 12.01 | 12.16 | 1,963,393 | -0.35(-2.82%) |
Aug 30, 2016 | 12.50 | 12.68 | 12.40 | 12.51 | 828,048 | +0.03(+0.20%) |
Aug 29, 2016 | 12.37 | 12.55 | 12.33 | 12.49 | 868,638 | -0.01(-0.07%) |
Aug 26, 2016 | 12.68 | 12.86 | 12.41 | 12.50 | 1,326,488 | -0.09(-0.74%) |
Aug 25, 2016 | 12.58 | 12.68 | 12.45 | 12.59 | 1,637,247 | -0.03(-0.20%) |
Aug 24, 2016 | 12.57 | 12.87 | 12.51 | 12.61 | 1,975,422 | -0.05(-0.40%) |
Aug 23, 2016 | 12.69 | 12.79 | 12.58 | 12.66 | 1,402,179 | -0.04(-0.33%) |
Aug 22, 2016 | 12.75 | 12.78 | 12.55 | 12.71 | 1,587,061 | -0.29(-2.20%) |
Aug 19, 2016 | 13.05 | 13.05 | 12.82 | 12.99 | 1,061,219 | -0.16(-1.22%) |
Aug 18, 2016 | 12.92 | 13.23 | 12.88 | 13.15 | 1,268,300 | +0.34(+2.63%) |
Aug 17, 2016 | 12.88 | 13.01 | 12.68 | 12.82 | 1,906,366 | -0.12(-0.91%) |
Aug 16, 2016 | 12.82 | 13.01 | 12.75 | 12.93 | 1,355,332 | +0.09(+0.72%) |
Aug 15, 2016 | 12.53 | 12.92 | 12.51 | 12.84 | 1,734,175 | +0.43(+3.46%) |
Aug 12, 2016 | 12.50 | 12.61 | 12.35 | 12.41 | 1,523,259 | -0.01(-0.07%) |
Aug 11, 2016 | 12.22 | 12.53 | 12.16 | 12.42 | 1,446,091 | +0.34(+2.79%) |
Aug 10, 2016 | 12.34 | 12.42 | 12.06 | 12.08 | 1,995,102 | -0.29(-2.38%) |
Aug 09, 2016 | 12.47 | 12.65 | 12.31 | 12.38 | 1,589,903 | -0.04(-0.34%) |
Aug 08, 2016 | 12.32 | 12.51 | 12.29 | 12.42 | 1,347,476 | +0.24(+2.00%) |
Aug 05, 2016 | 12.33 | 12.35 | 12.05 | 12.18 | 1,624,912 | -0.23(-1.83%) |
Aug 04, 2016 | 11.95 | 12.42 | 11.93 | 12.40 | 2,730,719 | +0.40(+3.37%) |
Aug 03, 2016 | 11.56 | 12.03 | 11.42 | 12.00 | 2,623,182 | +0.47(+4.09%) |
Aug 02, 2016 | 11.58 | 11.75 | 11.36 | 11.53 | 2,128,824 | +0.17(+1.48%) |
Aug 01, 2016 | 11.81 | 11.89 | 11.33 | 11.36 | 1,357,328 | -0.67(-5.59%) |
Jul 29, 2016 | 11.91 | 12.07 | 11.80 | 12.03 | 3,708,299 | +0.13(+1.13%) |
Jul 28, 2016 | 11.50 | 12.01 | 11.38 | 11.90 | 3,849,569 | +0.75(+6.72%) |
Jul 27, 2016 | 11.55 | 11.63 | 11.03 | 11.15 | 2,564,467 | -0.37(-3.21%) |
Jul 26, 2016 | 11.36 | 11.54 | 11.31 | 11.52 | 1,693,612 | +0.10(+0.88%) |
Jul 25, 2016 | 11.76 | 11.77 | 11.34 | 11.42 | 2,676,650 | -0.50(-4.17%) |
Jul 22, 2016 | 11.94 | 11.97 | 11.72 | 11.92 | 2,550,215 | +0.02(+0.14%) |
Jul 21, 2016 | 11.96 | 12.22 | 11.87 | 11.90 | 3,183,909 | -0.13(-1.05%) |
Jul 20, 2016 | 11.95 | 12.06 | 11.78 | 12.02 | 2,840,184 | -0.03(-0.21%) |
Jul 19, 2016 | 11.99 | 12.16 | 11.92 | 12.05 | 3,772,567 | +0.01(+0.07%) |
Jul 18, 2016 | 11.84 | 12.07 | 11.73 | 12.04 | 1,783,560 | +0.11(+0.92%) |
Jul 15, 2016 | 12.11 | 12.11 | 11.76 | 11.93 | 1,540,438 | -0.07(-0.56%) |
Jul 14, 2016 | 12.00 | 12.06 | 11.86 | 12.00 | 2,189,074 | +0.21(+1.78%) |
Jul 13, 2016 | 12.13 | 12.18 | 11.68 | 11.79 | 2,858,320 | -0.29(-2.44%) |
Jul 12, 2016 | 11.87 | 12.13 | 11.76 | 12.08 | 2,560,193 | +0.56(+4.89%) |
Jul 11, 2016 | 11.71 | 11.79 | 11.49 | 11.52 | 3,206,858 | -0.14(-1.23%) |
Jul 08, 2016 | 11.31 | 11.76 | 11.18 | 11.66 | 3,293,538 | +0.48(+4.29%) |
Jul 07, 2016 | 11.71 | 11.76 | 11.13 | 11.18 | 1,637,291 | -0.33(-2.85%) |
Jul 06, 2016 | 11.49 | 11.58 | 11.36 | 11.51 | 1,387,470 | -0.04(-0.36%) |
Jul 05, 2016 | 11.63 | 11.77 | 11.42 | 11.55 | 1,356,873 | -0.27(-2.28%) |
Jul 01, 2016 | 11.63 | 11.82 | 11.82 | 11.82 | 971,285 | +0.19(+1.66%) |
Jun 30, 2016 | 11.54 | 11.67 | 11.44 | 11.63 | 1,893,171 | +0.05(+0.44%) |
Jun 29, 2016 | 11.34 | 11.68 | 11.34 | 11.58 | 1,929,192 | +0.37(+3.30%) |
Jun 28, 2016 | 11.37 | 11.60 | 11.19 | 11.21 | 2,124,250 | +0.23(+2.07%) |
Jun 27, 2016 | 11.38 | 11.60 | 10.85 | 10.98 | 3,891,605 | -0.58(-5.02%) |
Jun 24, 2016 | 11.47 | 12.06 | 11.37 | 11.56 | 2,747,255 | -0.79(-6.40%) |
Jun 23, 2016 | 12.18 | 12.36 | 12.07 | 12.35 | 1,583,808 | +0.42(+3.53%) |
Jun 22, 2016 | 12.41 | 12.43 | 11.87 | 11.93 | 2,262,938 | -0.40(-3.21%) |
Jun 21, 2016 | 12.18 | 12.47 | 12.11 | 12.33 | 1,830,920 | +0.08(+0.62%) |
Jun 20, 2016 | 12.04 | 12.37 | 12.04 | 12.25 | 1,737,967 | +0.43(+3.63%) |
Jun 17, 2016 | 11.71 | 12.11 | 11.65 | 11.82 | 1,959,713 | +0.25(+2.18%) |
Jun 16, 2016 | 11.86 | 11.89 | 11.39 | 11.57 | 3,365,333 | -0.45(-3.71%) |
Jun 15, 2016 | 12.18 | 12.29 | 12.02 | 12.02 | 1,442,244 | -0.27(-2.19%) |
Jun 14, 2016 | 12.39 | 12.58 | 12.16 | 12.29 | 1,689,947 | -0.17(-1.35%) |
Jun 13, 2016 | 12.34 | 12.70 | 12.28 | 12.45 | 3,332,366 | +0.10(+0.82%) |
Jun 10, 2016 | 12.60 | 12.76 | 12.34 | 12.35 | 1,817,696 | -0.38(-2.96%) |
Jun 09, 2016 | 13.04 | 13.19 | 12.62 | 12.73 | 2,734,611 | -0.44(-3.37%) |
Jun 08, 2016 | 13.84 | 13.89 | 13.10 | 13.17 | 3,479,760 | -0.51(-3.74%) |
Jun 07, 2016 | 13.16 | 13.72 | 13.12 | 13.69 | 2,606,411 | +0.69(+5.29%) |
Jun 06, 2016 | 12.94 | 13.08 | 12.86 | 13.00 | 2,012,158 | +0.19(+1.51%) |
Jun 03, 2016 | 12.89 | 13.07 | 12.73 | 12.81 | 1,812,957 | +0.04(+0.33%) |
Jun 02, 2016 | 12.59 | 12.81 | 12.48 | 12.76 | 1,942,091 | -0.02(-0.13%) |
Jun 01, 2016 | 12.52 | 12.79 | 12.39 | 12.78 | 1,681,742 | +0.13(+1.06%) |
May 31, 2016 | 12.95 | 13.17 | 12.52 | 12.65 | 2,464,931 | -0.33(-2.52%) |
May 27, 2016 | 12.67 | 12.97 | 12.97 | 12.97 | 2,152,500 | +0.13(+0.98%) |
May 26, 2016 | 12.90 | 13.07 | 12.77 | 12.85 | 2,002,031 | +0.08(+0.59%) |
May 25, 2016 | 12.43 | 12.79 | 12.39 | 12.77 | 2,050,114 | +0.44(+3.54%) |
May 24, 2016 | 12.43 | 12.54 | 12.23 | 12.34 | 2,605,816 | -0.14(-1.14%) |
May 23, 2016 | 12.11 | 12.59 | 12.02 | 12.48 | 1,595,038 | +0.23(+1.85%) |
May 20, 2016 | 12.34 | 12.50 | 12.21 | 12.25 | 2,134,116 | -0.05(-0.41%) |
May 19, 2016 | 12.24 | 12.42 | 12.03 | 12.30 | 2,051,639 | -0.14(-1.15%) |
May 18, 2016 | 12.70 | 12.83 | 12.35 | 12.44 | 1,996,751 | -0.35(-2.75%) |
May 17, 2016 | 12.84 | 12.98 | 12.67 | 12.80 | 2,535,798 | -0.10(-0.78%) |
May 16, 2016 | 12.58 | 12.92 | 12.52 | 12.90 | 2,709,339 | +0.55(+4.41%) |
May 13, 2016 | 12.33 | 12.53 | 12.25 | 12.35 | 2,664,742 | -0.08(-0.67%) |
May 12, 2016 | 12.63 | 12.85 | 12.22 | 12.44 | 2,269,376 | +0.04(+0.34%) |
May 11, 2016 | 12.13 | 12.60 | 11.89 | 12.39 | 2,297,253 | +0.23(+1.93%) |
May 10, 2016 | 12.13 | 12.44 | 12.06 | 12.16 | 2,179,314 | +0.16(+1.33%) |
May 09, 2016 | 12.29 | 12.29 | 11.83 | 12.00 | 2,272,741 | -0.39(-3.11%) |
May 06, 2016 | 12.18 | 12.55 | 12.09 | 12.39 | 3,469,847 | +0.09(+0.75%) |
May 05, 2016 | 12.65 | 13.03 | 12.17 | 12.29 | 4,622,739 | -0.01(-0.07%) |
May 04, 2016 | 12.52 | 12.74 | 12.12 | 12.30 | 2,574,435 | -0.22(-1.74%) |
May 03, 2016 | 12.65 | 12.75 | 12.28 | 12.52 | 2,647,863 | -0.39(-2.99%) |
May 02, 2016 | 13.23 | 13.25 | 12.77 | 12.91 | 2,104,441 | -0.38(-2.84%) |
Apr 29, 2016 | 13.20 | 13.48 | 12.95 | 13.28 | 3,998,988 | +0.23(+1.73%) |
Apr 28, 2016 | 12.79 | 13.38 | 12.60 | 13.06 | 3,502,369 | +0.33(+2.57%) |
Apr 27, 2016 | 12.68 | 13.06 | 12.50 | 12.73 | 3,612,748 | +0.18(+1.47%) |
Apr 26, 2016 | 12.61 | 12.77 | 12.43 | 12.55 | 2,778,584 | +0.06(+0.47%) |
Apr 25, 2016 | 12.68 | 12.80 | 12.40 | 12.49 | 4,031,151 | -0.24(-1.91%) |
Apr 22, 2016 | 12.36 | 12.88 | 12.34 | 12.73 | 2,878,144 | +0.44(+3.62%) |
Apr 21, 2016 | 12.31 | 12.35 | 12.10 | 12.29 | 2,563,195 | -0.03(-0.27%) |
Apr 20, 2016 | 11.70 | 12.32 | 11.65 | 12.32 | 4,976,812 | +0.41(+3.45%) |
Apr 19, 2016 | 11.43 | 12.05 | 11.40 | 11.91 | 2,215,133 | +0.56(+4.95%) |
Apr 18, 2016 | 10.92 | 11.42 | 10.83 | 11.35 | 2,058,684 | +0.08(+0.74%) |
Apr 15, 2016 | 11.43 | 11.48 | 11.18 | 11.26 | 1,465,007 | -0.38(-3.24%) |
Apr 14, 2016 | 11.70 | 11.77 | 11.44 | 11.64 | 1,497,692 | -0.03(-0.22%) |
Apr 13, 2016 | 11.93 | 12.00 | 11.62 | 11.66 | 2,197,127 | -0.23(-1.97%) |
Apr 12, 2016 | 11.06 | 11.93 | 10.98 | 11.90 | 2,885,923 | +0.96(+8.82%) |
Apr 11, 2016 | 11.04 | 11.19 | 10.91 | 10.94 | 1,759,258 | -0.03(-0.31%) |
Apr 08, 2016 | 10.78 | 11.18 | 10.78 | 10.97 | 1,627,732 | +0.50(+4.81%) |
Apr 07, 2016 | 10.44 | 10.58 | 10.33 | 10.47 | 1,567,683 | -0.09(-0.87%) |
Apr 06, 2016 | 10.40 | 10.57 | 10.27 | 10.56 | 2,467,270 | +0.22(+2.11%) |
Apr 05, 2016 | 10.48 | 10.59 | 10.32 | 10.34 | 1,700,105 | -0.31(-2.91%) |
Apr 04, 2016 | 10.70 | 10.81 | 10.55 | 10.65 | 1,826,948 | -0.06(-0.55%) |
Apr 01, 2016 | 10.68 | 10.77 | 10.59 | 10.71 | 2,140,541 | -0.19(-1.77%) |
Mar 31, 2016 | 11.01 | 11.20 | 10.89 | 10.90 | 1,608,354 | -0.13(-1.14%) |
Mar 30, 2016 | 10.94 | 11.28 | 10.90 | 11.03 | 1,626,570 | +0.25(+2.33%) |
Mar 29, 2016 | 10.65 | 10.85 | 10.52 | 10.78 | 2,229,679 | -0.05(-0.46%) |
Mar 28, 2016 | 10.73 | 10.84 | 10.55 | 10.83 | 2,348,734 | +0.13(+1.18%) |
Mar 24, 2016 | 10.41 | 10.70 | 10.70 | 10.70 | 2,730,483 | +0.06(+0.55%) |
Mar 23, 2016 | 11.15 | 11.21 | 10.58 | 10.64 | 2,198,302 | -0.53(-4.73%) |
Mar 22, 2016 | 11.31 | 11.40 | 11.15 | 11.17 | 2,114,919 | -0.23(-2.06%) |
Mar 21, 2016 | 11.40 | 11.56 | 11.31 | 11.40 | 1,856,471 | -0.02(-0.15%) |
Mar 18, 2016 | 11.51 | 11.60 | 11.39 | 11.42 | 2,689,011 | -0.03(-0.29%) |
Mar 17, 2016 | 11.47 | 11.72 | 11.39 | 11.46 | 2,811,601 | +0.19(+1.71%) |
Mar 16, 2016 | 11.09 | 11.33 | 10.94 | 11.26 | 2,269,521 | +0.29(+2.60%) |
Mar 15, 2016 | 10.78 | 10.99 | 10.61 | 10.98 | 2,221,313 | +0.01(+0.08%) |
Mar 14, 2016 | 10.80 | 11.00 | 10.66 | 10.97 | 2,150,156 | -0.04(-0.38%) |
Mar 11, 2016 | 10.83 | 11.07 | 10.80 | 11.01 | 2,865,570 | +0.60(+5.72%) |
Mar 10, 2016 | 10.57 | 10.73 | 10.35 | 10.42 | 2,856,785 | -0.22(-2.04%) |
Mar 09, 2016 | 10.62 | 10.97 | 10.59 | 10.63 | 3,342,896 | +0.23(+2.25%) |
Mar 08, 2016 | 10.54 | 10.66 | 10.20 | 10.40 | 3,821,461 | -0.26(-2.43%) |
Mar 07, 2016 | 10.47 | 10.76 | 10.29 | 10.66 | 4,208,184 | +0.18(+1.75%) |
Mar 04, 2016 | 10.29 | 10.57 | 10.20 | 10.47 | 3,635,879 | +0.29(+2.87%) |
Mar 03, 2016 | 10.01 | 10.41 | 9.964 | 10.18 | 2,929,621 | +0.13(+1.33%) |
Mar 02, 2016 | 9.714 | 10.06 | 9.655 | 10.05 | 3,143,701 | +0.22(+2.21%) |
Mar 01, 2016 | 9.697 | 9.864 | 9.530 | 9.831 | 3,913,932 | +0.29(+3.06%) |
Feb 29, 2016 | 9.296 | 9.580 | 9.296 | 9.538 | 3,521,420 | +0.33(+3.63%) |
Feb 26, 2016 | 9.021 | 9.472 | 9.012 | 9.204 | 2,763,308 | +0.41(+4.65%) |
Feb 25, 2016 | 8.854 | 8.962 | 8.586 | 8.795 | 1,999,119 | -0.07(-0.75%) |
Feb 24, 2016 | 8.494 | 8.937 | 8.369 | 8.862 | 4,100,580 | +0.08(+0.86%) |
Feb 23, 2016 | 8.979 | 9.146 | 8.762 | 8.787 | 2,321,170 | -0.35(-3.84%) |
Feb 22, 2016 | 9.037 | 9.280 | 9.004 | 9.138 | 2,569,620 | +0.33(+3.70%) |
Feb 19, 2016 | 8.837 | 8.879 | 8.670 | 8.812 | 3,270,083 | -0.27(-2.94%) |
Feb 18, 2016 | 9.280 | 9.296 | 8.996 | 9.079 | 3,785,562 | -0.08(-0.91%) |
Feb 17, 2016 | 8.937 | 9.196 | 8.778 | 9.163 | 4,082,526 | +0.42(+4.78%) |
Feb 16, 2016 | 8.870 | 8.945 | 8.645 | 8.745 | 2,984,493 | +0.00(+0.00%) |
Feb 12, 2016 | 8.528 | 8.745 | 8.745 | 8.745 | 2,997,568 | +0.38(+4.60%) |
Feb 11, 2016 | 7.709 | 8.712 | 7.601 | 8.361 | 6,810,023 | +0.24(+2.98%) |
Feb 10, 2016 | 8.854 | 8.862 | 8.098 | 8.119 | 9,539,945 | -0.75(-8.47%) |
Feb 09, 2016 | 9.196 | 9.313 | 8.870 | 8.870 | 4,029,988 | -0.49(-5.26%) |
Feb 08, 2016 | 9.630 | 9.781 | 9.363 | 9.363 | 3,835,400 | -0.48(-4.84%) |
Feb 05, 2016 | 9.931 | 10.05 | 9.789 | 9.839 | 6,477,221 | -0.21(-2.08%) |
Feb 04, 2016 | 10.29 | 10.39 | 9.931 | 10.05 | 4,605,983 | -0.01(-0.08%) |
Feb 03, 2016 | 9.672 | 10.08 | 9.313 | 10.06 | 3,617,479 | +0.62(+6.55%) |
Feb 02, 2016 | 9.680 | 9.722 | 9.388 | 9.438 | 2,633,068 | -0.53(-5.36%) |
Feb 01, 2016 | 10.11 | 10.19 | 9.831 | 9.973 | 4,063,167 | -0.29(-2.85%) |
Jan 29, 2016 | 10.34 | 10.57 | 10.01 | 10.27 | 3,180,722 | +0.03(+0.33%) |
Jan 28, 2016 | 10.45 | 10.49 | 9.898 | 10.23 | 4,766,598 | +0.21(+2.08%) |
Jan 27, 2016 | 10.11 | 10.32 | 9.572 | 10.02 | 5,360,214 | -0.17(-1.64%) |
Jan 26, 2016 | 10.36 | 10.42 | 9.964 | 10.19 | 5,913,129 | +0.05(+0.49%) |
Jan 25, 2016 | 10.23 | 10.47 | 10.13 | 10.14 | 3,085,475 | -0.38(-3.57%) |
Jan 22, 2016 | 10.47 | 10.71 | 10.41 | 10.52 | 3,640,649 | +0.60(+6.07%) |
Jan 21, 2016 | 9.664 | 10.14 | 9.530 | 9.914 | 3,760,852 | +0.38(+4.03%) |
Jan 20, 2016 | 9.564 | 9.714 | 8.987 | 9.530 | 3,698,802 | -0.34(-3.47%) |
Jan 19, 2016 | 9.848 | 9.981 | 9.630 | 9.873 | 3,395,478 | +0.03(+0.25%) |
Jan 15, 2016 | 9.413 | 9.848 | 9.848 | 9.848 | 2,192,534 | -0.20(-2.00%) |
Jan 14, 2016 | 9.488 | 10.10 | 9.338 | 10.05 | 2,946,636 | +0.53(+5.62%) |
Jan 13, 2016 | 9.831 | 10.10 | 9.363 | 9.513 | 2,994,631 | -0.18(-1.89%) |
Jan 12, 2016 | 9.722 | 9.747 | 9.388 | 9.697 | 3,395,602 | +0.13(+1.31%) |
Jan 11, 2016 | 9.739 | 9.764 | 9.346 | 9.572 | 4,450,500 | -0.17(-1.72%) |
Jan 08, 2016 | 9.906 | 9.948 | 9.589 | 9.739 | 4,959,513 | -0.13(-1.35%) |
Jan 07, 2016 | 10.03 | 10.17 | 9.789 | 9.873 | 3,757,294 | -0.43(-4.14%) |
Jan 06, 2016 | 10.01 | 10.33 | 9.981 | 10.30 | 3,832,724 | -0.06(-0.56%) |
Jan 05, 2016 | 10.34 | 10.43 | 10.16 | 10.36 | 2,040,397 | -0.03(-0.24%) |
Jan 04, 2016 | 10.47 | 10.53 | 10.15 | 10.38 | 3,151,160 | -0.16(-1.51%) |
Dec 31, 2015 | 10.42 | 10.54 | 10.54 | 10.54 | 1,885,437 | +0.08(+0.80%) |
Dec 30, 2015 | 10.52 | 10.72 | 10.39 | 10.46 | 1,697,754 | -0.26(-2.42%) |
Dec 29, 2015 | 10.77 | 10.89 | 10.65 | 10.72 | 2,097,929 | +0.18(+1.66%) |
Dec 28, 2015 | 10.68 | 10.77 | 10.52 | 10.54 | 1,439,381 | -0.32(-2.92%) |
Dec 24, 2015 | 10.86 | 10.86 | 10.86 | 10.86 | 1,258,794 | +0.00(+0.00%) |
Dec 23, 2015 | 10.65 | 10.97 | 10.61 | 10.86 | 1,975,822 | +0.45(+4.33%) |
Dec 22, 2015 | 10.29 | 10.47 | 10.11 | 10.41 | 1,939,464 | +0.13(+1.22%) |
Dec 21, 2015 | 10.48 | 10.62 | 10.21 | 10.28 | 1,858,540 | -0.23(-2.15%) |
Dec 18, 2015 | 10.38 | 10.82 | 10.38 | 10.51 | 2,306,060 | +0.05(+0.48%) |
Dec 17, 2015 | 10.60 | 10.64 | 10.28 | 10.46 | 2,207,334 | -0.18(-1.73%) |
Dec 16, 2015 | 10.68 | 10.79 | 10.44 | 10.64 | 1,888,559 | -0.16(-1.47%) |
Dec 15, 2015 | 10.62 | 10.94 | 10.58 | 10.80 | 1,897,527 | +0.32(+3.03%) |
Dec 14, 2015 | 10.52 | 10.61 | 10.23 | 10.48 | 2,624,379 | -0.11(-1.03%) |
Dec 11, 2015 | 10.92 | 10.94 | 10.57 | 10.59 | 2,238,833 | -0.52(-4.66%) |
Dec 10, 2015 | 11.16 | 11.50 | 11.04 | 11.11 | 3,550,272 | -0.25(-2.18%) |
Dec 09, 2015 | 11.35 | 11.77 | 11.20 | 11.36 | 2,166,620 | +0.06(+0.51%) |
Dec 08, 2015 | 10.97 | 11.43 | 10.80 | 11.30 | 2,581,377 | +0.08(+0.74%) |
Dec 07, 2015 | 11.53 | 11.53 | 11.15 | 11.22 | 1,866,915 | -0.62(-5.23%) |
Dec 04, 2015 | 12.04 | 12.12 | 11.74 | 11.84 | 2,113,824 | -0.43(-3.50%) |
Dec 03, 2015 | 12.29 | 12.46 | 12.21 | 12.26 | 1,889,688 | +0.11(+0.88%) |
Dec 02, 2015 | 12.32 | 12.36 | 12.02 | 12.16 | 2,579,562 | -0.31(-2.51%) |
Dec 01, 2015 | 12.30 | 12.69 | 12.30 | 12.47 | 2,820,319 | +0.26(+2.09%) |
Nov 30, 2015 | 12.21 | 12.36 | 12.12 | 12.21 | 2,601,920 | +0.04(+0.34%) |
Nov 27, 2015 | 12.12 | 12.29 | 12.03 | 12.17 | 795,976 | -0.16(-1.27%) |
Nov 25, 2015 | 12.49 | 12.33 | 12.33 | 12.33 | 2,064,181 | -0.26(-2.10%) |
Nov 24, 2015 | 12.45 | 12.90 | 12.43 | 12.59 | 3,515,298 | +0.28(+2.28%) |
Nov 23, 2015 | 11.92 | 12.44 | 11.84 | 12.31 | 2,408,130 | +0.22(+1.84%) |
Nov 20, 2015 | 12.50 | 12.57 | 12.06 | 12.09 | 2,539,427 | -0.36(-2.92%) |
Nov 19, 2015 | 12.73 | 12.87 | 12.40 | 12.45 | 1,648,285 | -0.35(-2.71%) |
Nov 18, 2015 | 12.75 | 12.87 | 12.54 | 12.80 | 2,338,330 | +0.17(+1.37%) |
Nov 17, 2015 | 12.62 | 12.86 | 12.40 | 12.63 | 1,950,831 | -0.04(-0.33%) |
Nov 16, 2015 | 12.10 | 12.69 | 11.97 | 12.67 | 2,513,640 | +0.58(+4.78%) |
Nov 13, 2015 | 11.93 | 12.30 | 11.82 | 12.09 | 2,204,361 | +0.09(+0.76%) |
Nov 12, 2015 | 12.21 | 12.53 | 11.99 | 12.00 | 2,197,692 | -0.49(-3.90%) |
Nov 11, 2015 | 12.78 | 12.79 | 12.38 | 12.49 | 1,685,130 | -0.29(-2.26%) |
Nov 10, 2015 | 12.87 | 13.03 | 12.68 | 12.78 | 2,231,320 | -0.21(-1.59%) |
Nov 09, 2015 | 13.15 | 13.35 | 12.87 | 12.98 | 2,057,082 | -0.16(-1.19%) |
Nov 06, 2015 | 13.12 | 13.33 | 13.06 | 13.14 | 1,819,629 | -0.17(-1.24%) |
Nov 05, 2015 | 13.19 | 13.55 | 13.16 | 13.30 | 2,793,859 | +0.00(+0.00%) |
Nov 04, 2015 | 13.58 | 13.71 | 13.24 | 13.30 | 3,297,525 | -0.35(-2.54%) |
Nov 03, 2015 | 12.97 | 13.76 | 12.97 | 13.65 | 3,775,213 | +0.73(+5.69%) |
Nov 02, 2015 | 12.25 | 13.00 | 12.19 | 12.92 | 3,867,154 | +0.61(+4.96%) |
Oct 30, 2015 | 12.41 | 12.67 | 12.23 | 12.31 | 5,234,520 | -0.07(-0.60%) |
Oct 29, 2015 | 12.29 | 12.79 | 12.18 | 12.38 | 4,291,063 | +0.36(+3.02%) |
Oct 28, 2015 | 11.86 | 12.29 | 11.73 | 12.02 | 3,234,561 | +0.25(+2.10%) |
Oct 27, 2015 | 11.83 | 11.92 | 11.69 | 11.77 | 2,334,808 | -0.30(-2.46%) |
Oct 26, 2015 | 12.47 | 12.53 | 12.04 | 12.07 | 2,346,566 | -0.39(-3.11%) |
Oct 23, 2015 | 12.51 | 12.66 | 12.31 | 12.45 | 3,166,026 | -0.16(-1.24%) |
Oct 22, 2015 | 12.64 | 12.92 | 12.56 | 12.61 | 3,283,048 | +0.11(+0.86%) |
Oct 21, 2015 | 13.26 | 13.32 | 12.48 | 12.50 | 4,403,955 | -0.84(-6.31%) |
Oct 20, 2015 | 13.26 | 13.59 | 13.19 | 13.35 | 1,958,027 | +0.08(+0.62%) |
Oct 19, 2015 | 13.48 | 13.59 | 13.20 | 13.26 | 2,008,499 | -0.43(-3.13%) |
Oct 16, 2015 | 13.83 | 13.87 | 13.52 | 13.69 | 2,388,897 | -0.04(-0.30%) |
Oct 15, 2015 | 13.54 | 13.81 | 13.39 | 13.73 | 2,492,783 | +0.12(+0.85%) |
Oct 14, 2015 | 13.47 | 13.79 | 13.43 | 13.62 | 2,614,152 | +0.15(+1.10%) |
Oct 13, 2015 | 13.37 | 13.77 | 13.25 | 13.47 | 3,528,191 | -0.22(-1.63%) |
Oct 12, 2015 | 13.89 | 13.95 | 13.54 | 13.69 | 2,312,407 | -0.28(-2.01%) |
Oct 09, 2015 | 14.16 | 14.22 | 13.89 | 13.97 | 2,817,645 | -0.12(-0.82%) |
Oct 08, 2015 | 13.85 | 14.15 | 13.63 | 14.09 | 3,752,176 | +0.31(+2.28%) |
Oct 07, 2015 | 13.66 | 14.02 | 13.39 | 13.77 | 5,333,246 | +0.36(+2.71%) |
Oct 06, 2015 | 13.22 | 13.54 | 13.06 | 13.41 | 9,536,281 | +0.25(+1.88%) |
Oct 05, 2015 | 13.10 | 13.23 | 12.94 | 13.16 | 5,379,718 | +0.49(+3.84%) |
Oct 02, 2015 | 12.12 | 12.73 | 12.12 | 12.68 | 2,616,340 | +0.42(+3.43%) |