Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.01 | 12.10 | 11.89 | 12.06 | 1,649,638 | +0.03(+0.22%) |
Apr 28, 2016 | 12.07 | 12.18 | 12.00 | 12.03 | 1,085,180 | -0.12(-0.97%) |
Apr 27, 2016 | 12.06 | 12.18 | 11.97 | 12.15 | 752,784 | +0.05(+0.38%) |
Apr 26, 2016 | 11.88 | 12.12 | 11.80 | 12.11 | 699,709 | +0.28(+2.33%) |
Apr 25, 2016 | 11.90 | 11.90 | 11.67 | 11.83 | 796,162 | -0.12(-1.04%) |
Apr 22, 2016 | 11.90 | 12.04 | 11.88 | 11.95 | 797,670 | +0.06(+0.50%) |
Apr 21, 2016 | 11.94 | 11.99 | 11.80 | 11.90 | 881,094 | +0.05(+0.39%) |
Apr 20, 2016 | 11.80 | 11.95 | 11.73 | 11.85 | 756,639 | +0.05(+0.45%) |
Apr 19, 2016 | 11.57 | 11.86 | 11.57 | 11.80 | 1,328,960 | +0.29(+2.51%) |
Apr 18, 2016 | 11.43 | 11.67 | 11.35 | 11.51 | 852,931 | +0.00(+0.00%) |
Apr 15, 2016 | 11.42 | 11.53 | 11.40 | 11.51 | 681,791 | +0.05(+0.46%) |
Apr 14, 2016 | 11.56 | 11.56 | 11.33 | 11.46 | 656,661 | -0.13(-1.13%) |
Apr 13, 2016 | 11.27 | 11.62 | 11.27 | 11.59 | 1,292,551 | +0.38(+3.40%) |
Apr 12, 2016 | 10.96 | 11.24 | 10.80 | 11.21 | 1,440,444 | +0.23(+2.10%) |
Apr 11, 2016 | 11.15 | 11.15 | 10.93 | 10.98 | 1,371,383 | -0.11(-1.01%) |
Apr 08, 2016 | 11.32 | 11.33 | 10.99 | 11.09 | 1,999,450 | -0.32(-2.77%) |
Apr 07, 2016 | 11.67 | 11.88 | 11.33 | 11.40 | 2,550,330 | -0.32(-2.69%) |
Apr 06, 2016 | 11.72 | 11.93 | 11.53 | 11.72 | 2,456,083 | +0.00(+0.00%) |
Apr 05, 2016 | 11.91 | 12.02 | 11.70 | 11.72 | 1,348,788 | -0.28(-2.35%) |
Apr 04, 2016 | 12.37 | 12.39 | 11.96 | 12.00 | 922,194 | -0.35(-2.82%) |
Apr 01, 2016 | 12.28 | 12.39 | 12.16 | 12.35 | 1,119,476 | +0.01(+0.11%) |
Mar 31, 2016 | 12.36 | 12.51 | 12.31 | 12.34 | 1,158,109 | -0.03(-0.27%) |
Mar 30, 2016 | 12.33 | 12.51 | 12.21 | 12.37 | 1,201,124 | +0.02(+0.16%) |
Mar 29, 2016 | 12.08 | 12.42 | 12.01 | 12.35 | 1,548,822 | +0.29(+2.40%) |
Mar 28, 2016 | 12.10 | 12.23 | 12.02 | 12.06 | 1,199,960 | -0.04(-0.35%) |
Mar 24, 2016 | 12.15 | 12.10 | 12.10 | 12.10 | 1,439,627 | -0.06(-0.53%) |
Mar 23, 2016 | 12.49 | 12.55 | 12.15 | 12.17 | 1,338,002 | -0.34(-2.75%) |
Mar 22, 2016 | 12.41 | 12.63 | 12.19 | 12.51 | 1,924,836 | +0.01(+0.05%) |
Mar 21, 2016 | 12.15 | 12.60 | 12.15 | 12.50 | 2,611,191 | +0.34(+2.83%) |
Mar 18, 2016 | 11.89 | 12.25 | 11.89 | 12.16 | 5,871,933 | +0.31(+2.57%) |
Mar 17, 2016 | 12.06 | 12.24 | 11.49 | 11.86 | 12,022,911 | -1.99(-14.35%) |
Mar 16, 2016 | 13.99 | 14.07 | 13.74 | 13.84 | 2,467,538 | -0.26(-1.84%) |
Mar 15, 2016 | 14.18 | 14.30 | 13.87 | 14.10 | 1,732,525 | -0.22(-1.54%) |
Mar 14, 2016 | 14.40 | 14.54 | 14.19 | 14.32 | 2,028,866 | -0.21(-1.47%) |
Mar 11, 2016 | 14.62 | 14.67 | 14.18 | 14.54 | 1,349,506 | +0.02(+0.13%) |
Mar 10, 2016 | 14.45 | 14.62 | 14.32 | 14.52 | 1,222,615 | +0.14(+0.99%) |
Mar 09, 2016 | 14.65 | 14.73 | 14.31 | 14.37 | 1,201,115 | -0.18(-1.25%) |
Mar 08, 2016 | 14.67 | 14.83 | 14.52 | 14.56 | 1,246,234 | -0.05(-0.36%) |
Mar 07, 2016 | 14.38 | 14.77 | 14.38 | 14.61 | 1,744,785 | +0.18(+1.26%) |
Mar 04, 2016 | 14.49 | 14.69 | 14.36 | 14.43 | 1,688,817 | -0.03(-0.18%) |
Mar 03, 2016 | 13.71 | 14.49 | 13.68 | 14.45 | 2,044,812 | +0.68(+4.95%) |
Mar 02, 2016 | 13.67 | 13.79 | 13.53 | 13.77 | 967,933 | +0.15(+1.10%) |
Mar 01, 2016 | 13.93 | 13.97 | 13.50 | 13.62 | 1,610,121 | -0.24(-1.73%) |
Feb 29, 2016 | 13.52 | 14.01 | 13.44 | 13.86 | 2,264,165 | +0.31(+2.30%) |
Feb 26, 2016 | 13.63 | 13.81 | 13.29 | 13.55 | 1,595,176 | -0.03(-0.24%) |
Feb 25, 2016 | 13.19 | 13.62 | 13.06 | 13.58 | 1,573,348 | +0.40(+3.05%) |
Feb 24, 2016 | 12.86 | 13.20 | 12.82 | 13.18 | 1,058,599 | +0.17(+1.30%) |
Feb 23, 2016 | 12.98 | 13.12 | 12.87 | 13.01 | 1,397,764 | +0.12(+0.91%) |
Feb 22, 2016 | 12.82 | 13.02 | 12.78 | 12.89 | 1,326,343 | +0.18(+1.38%) |
Feb 19, 2016 | 12.67 | 12.85 | 12.38 | 12.72 | 1,529,040 | -0.08(-0.66%) |
Feb 18, 2016 | 12.59 | 12.94 | 12.43 | 12.80 | 1,734,808 | +0.17(+1.34%) |
Feb 17, 2016 | 12.38 | 12.66 | 12.34 | 12.63 | 1,579,973 | +0.37(+3.02%) |
Feb 16, 2016 | 11.76 | 12.33 | 11.67 | 12.26 | 1,750,647 | +0.66(+5.65%) |
Feb 12, 2016 | 11.43 | 11.61 | 11.61 | 11.61 | 1,272,823 | +0.21(+1.82%) |
Feb 11, 2016 | 11.43 | 11.58 | 11.28 | 11.40 | 1,292,148 | -0.17(-1.46%) |
Feb 10, 2016 | 11.74 | 11.82 | 11.53 | 11.57 | 964,255 | -0.12(-1.06%) |
Feb 09, 2016 | 11.53 | 11.79 | 11.53 | 11.69 | 1,608,299 | +0.02(+0.17%) |
Feb 08, 2016 | 11.47 | 11.84 | 11.47 | 11.67 | 1,724,639 | +0.05(+0.45%) |
Feb 05, 2016 | 11.79 | 11.93 | 11.52 | 11.62 | 2,105,202 | -0.25(-2.13%) |
Feb 04, 2016 | 11.73 | 11.95 | 11.62 | 11.88 | 1,416,403 | -0.05(-0.44%) |
Feb 03, 2016 | 12.01 | 12.02 | 11.58 | 11.93 | 1,870,273 | -0.05(-0.43%) |
Feb 02, 2016 | 11.73 | 12.10 | 11.69 | 11.98 | 1,605,226 | +0.26(+2.22%) |
Feb 01, 2016 | 11.88 | 12.06 | 11.62 | 11.72 | 2,068,360 | -0.32(-2.64%) |
Jan 29, 2016 | 11.49 | 12.13 | 11.49 | 12.04 | 3,144,372 | +0.64(+5.58%) |
Jan 28, 2016 | 11.51 | 11.61 | 11.32 | 11.40 | 1,294,854 | +0.06(+0.51%) |
Jan 27, 2016 | 11.42 | 11.65 | 11.26 | 11.34 | 1,886,148 | -0.11(-0.96%) |
Jan 26, 2016 | 11.30 | 11.62 | 11.27 | 11.45 | 1,846,647 | +0.19(+1.73%) |
Jan 25, 2016 | 11.37 | 11.42 | 11.25 | 11.26 | 1,904,570 | -0.13(-1.14%) |
Jan 22, 2016 | 11.48 | 11.49 | 11.30 | 11.39 | 2,006,763 | +0.10(+0.86%) |
Jan 21, 2016 | 11.36 | 11.49 | 11.19 | 11.29 | 3,048,158 | +0.00(+0.00%) |
Jan 20, 2016 | 10.97 | 11.47 | 10.88 | 11.29 | 3,083,443 | +0.12(+1.05%) |
Jan 19, 2016 | 11.41 | 11.44 | 10.96 | 11.17 | 1,835,648 | -0.16(-1.38%) |
Jan 15, 2016 | 11.25 | 11.33 | 11.33 | 11.33 | 2,110,385 | -0.21(-1.86%) |
Jan 14, 2016 | 11.42 | 11.74 | 11.28 | 11.54 | 2,107,375 | +0.09(+0.79%) |
Jan 13, 2016 | 11.84 | 11.95 | 11.41 | 11.45 | 1,566,846 | -0.39(-3.29%) |
Jan 12, 2016 | 12.04 | 12.17 | 11.65 | 11.84 | 1,564,583 | -0.01(-0.11%) |
Jan 11, 2016 | 11.95 | 12.02 | 11.71 | 11.86 | 1,120,361 | -0.06(-0.49%) |
Jan 08, 2016 | 11.96 | 12.06 | 11.61 | 11.91 | 2,830,375 | -0.08(-0.65%) |
Jan 07, 2016 | 11.86 | 12.26 | 11.86 | 11.99 | 3,558,877 | -0.08(-0.70%) |
Jan 06, 2016 | 12.07 | 12.24 | 11.88 | 12.08 | 1,937,198 | -0.17(-1.38%) |
Jan 05, 2016 | 12.28 | 12.43 | 12.17 | 12.25 | 1,868,864 | -0.03(-0.26%) |
Jan 04, 2016 | 12.02 | 12.41 | 11.75 | 12.28 | 2,108,698 | +0.02(+0.16%) |
Dec 31, 2015 | 12.37 | 12.26 | 12.26 | 12.26 | 1,364,773 | -0.14(-1.15%) |
Dec 30, 2015 | 12.58 | 12.69 | 12.30 | 12.40 | 786,809 | -0.23(-1.80%) |
Dec 29, 2015 | 12.43 | 12.65 | 12.43 | 12.63 | 1,242,505 | +0.29(+2.37%) |
Dec 28, 2015 | 12.54 | 12.57 | 12.11 | 12.34 | 1,089,994 | -0.25(-2.01%) |
Dec 24, 2015 | 12.66 | 12.59 | 12.59 | 12.59 | 1,257,729 | -0.10(-0.77%) |
Dec 23, 2015 | 12.89 | 12.91 | 12.63 | 12.69 | 1,990,719 | -0.10(-0.76%) |
Dec 22, 2015 | 12.69 | 12.87 | 12.66 | 12.78 | 1,650,941 | +0.13(+1.03%) |
Dec 21, 2015 | 12.82 | 12.89 | 12.56 | 12.65 | 1,024,562 | -0.11(-0.86%) |
Dec 18, 2015 | 12.92 | 13.13 | 12.73 | 12.76 | 2,207,904 | -0.21(-1.65%) |
Dec 17, 2015 | 13.36 | 13.39 | 12.89 | 12.98 | 1,414,988 | -0.40(-2.96%) |
Dec 16, 2015 | 13.09 | 13.39 | 12.98 | 13.37 | 2,121,205 | +0.40(+3.05%) |
Dec 15, 2015 | 12.84 | 13.10 | 12.71 | 12.98 | 1,509,655 | +0.25(+1.99%) |
Dec 14, 2015 | 12.84 | 12.95 | 12.60 | 12.73 | 1,548,391 | -0.05(-0.36%) |
Dec 11, 2015 | 12.53 | 12.99 | 12.53 | 12.77 | 2,102,921 | +0.08(+0.67%) |
Dec 10, 2015 | 12.54 | 12.86 | 12.49 | 12.69 | 1,229,985 | +0.12(+0.98%) |
Dec 09, 2015 | 12.55 | 12.95 | 12.49 | 12.56 | 1,383,383 | +0.00(+0.00%) |
Dec 08, 2015 | 12.49 | 12.70 | 12.43 | 12.56 | 979,158 | +0.01(+0.10%) |
Dec 07, 2015 | 12.45 | 12.64 | 12.30 | 12.55 | 1,050,973 | +0.10(+0.81%) |
Dec 04, 2015 | 12.30 | 12.55 | 12.29 | 12.45 | 1,358,023 | +0.14(+1.15%) |
Dec 03, 2015 | 12.86 | 12.89 | 12.23 | 12.31 | 1,590,837 | -0.39(-3.08%) |
Dec 02, 2015 | 12.82 | 12.94 | 12.68 | 12.70 | 1,342,853 | -0.08(-0.60%) |
Dec 01, 2015 | 12.68 | 12.83 | 12.62 | 12.78 | 1,384,461 | +0.14(+1.12%) |
Nov 30, 2015 | 13.50 | 13.53 | 12.55 | 12.64 | 3,199,036 | -0.90(-6.68%) |
Nov 27, 2015 | 13.39 | 13.66 | 13.28 | 13.54 | 1,679,762 | +0.15(+1.15%) |
Nov 25, 2015 | 13.41 | 13.39 | 13.39 | 13.39 | 7,111,653 | +0.85(+6.76%) |
Nov 24, 2015 | 12.12 | 12.86 | 12.10 | 12.54 | 4,243,209 | +0.26(+2.14%) |
Nov 23, 2015 | 12.00 | 12.39 | 12.00 | 12.28 | 2,264,009 | +0.30(+2.46%) |
Nov 20, 2015 | 11.76 | 12.28 | 11.75 | 11.98 | 4,694,284 | +0.45(+3.90%) |
Nov 19, 2015 | 11.92 | 11.97 | 11.44 | 11.53 | 2,901,807 | -0.60(-4.92%) |
Nov 18, 2015 | 11.94 | 12.14 | 11.76 | 12.13 | 3,807,448 | +0.18(+1.50%) |
Nov 17, 2015 | 12.43 | 12.50 | 11.86 | 11.95 | 3,012,236 | -0.49(-3.92%) |
Nov 16, 2015 | 12.32 | 12.45 | 11.85 | 12.44 | 1,771,053 | +0.06(+0.47%) |
Nov 13, 2015 | 12.82 | 12.83 | 12.23 | 12.38 | 2,397,933 | -0.83(-6.27%) |
Nov 12, 2015 | 13.30 | 13.39 | 13.07 | 13.21 | 1,095,761 | -0.09(-0.68%) |
Nov 11, 2015 | 13.62 | 13.62 | 13.04 | 13.30 | 1,292,415 | -0.43(-3.13%) |
Nov 10, 2015 | 13.53 | 13.79 | 13.24 | 13.73 | 1,191,021 | +0.12(+0.90%) |
Nov 09, 2015 | 13.88 | 13.90 | 13.43 | 13.60 | 854,833 | -0.33(-2.39%) |
Nov 06, 2015 | 13.99 | 14.11 | 13.84 | 13.94 | 902,323 | -0.12(-0.87%) |
Nov 05, 2015 | 13.88 | 14.11 | 13.75 | 14.06 | 610,890 | +0.30(+2.19%) |
Nov 04, 2015 | 13.65 | 13.82 | 13.55 | 13.76 | 838,632 | +0.11(+0.80%) |
Nov 03, 2015 | 13.71 | 13.98 | 13.63 | 13.65 | 1,500,194 | -0.01(-0.05%) |
Nov 02, 2015 | 13.55 | 13.74 | 13.07 | 13.66 | 1,304,183 | +0.15(+1.09%) |
Oct 30, 2015 | 13.37 | 13.57 | 13.23 | 13.51 | 1,210,280 | +0.20(+1.49%) |
Oct 29, 2015 | 13.46 | 13.46 | 13.30 | 13.31 | 1,101,410 | -0.24(-1.80%) |
Oct 28, 2015 | 13.03 | 13.56 | 12.96 | 13.55 | 1,425,743 | +0.58(+4.50%) |
Oct 27, 2015 | 13.48 | 13.49 | 12.82 | 12.97 | 1,706,785 | -0.47(-3.53%) |
Oct 26, 2015 | 13.54 | 13.61 | 13.21 | 13.44 | 2,201,966 | -0.06(-0.47%) |
Oct 23, 2015 | 14.61 | 14.68 | 13.34 | 13.51 | 2,178,805 | -1.03(-7.11%) |
Oct 22, 2015 | 14.45 | 14.74 | 14.36 | 14.54 | 873,701 | +0.22(+1.52%) |
Oct 21, 2015 | 14.66 | 14.70 | 14.31 | 14.32 | 685,614 | -0.28(-1.89%) |
Oct 20, 2015 | 14.37 | 14.67 | 14.37 | 14.60 | 535,058 | +0.21(+1.43%) |
Oct 19, 2015 | 14.47 | 14.68 | 14.23 | 14.39 | 645,399 | -0.10(-0.71%) |
Oct 16, 2015 | 14.27 | 14.56 | 14.14 | 14.50 | 1,222,961 | +0.22(+1.53%) |
Oct 15, 2015 | 14.45 | 14.55 | 13.95 | 14.28 | 1,226,140 | -0.14(-0.98%) |
Oct 14, 2015 | 14.79 | 14.89 | 14.35 | 14.42 | 1,379,869 | -0.34(-2.30%) |
Oct 13, 2015 | 14.59 | 15.05 | 14.36 | 14.76 | 2,264,364 | +0.33(+2.31%) |
Oct 12, 2015 | 14.50 | 14.59 | 14.38 | 14.43 | 740,342 | -0.10(-0.71%) |
Oct 09, 2015 | 14.35 | 14.57 | 14.14 | 14.53 | 1,473,530 | +0.12(+0.85%) |
Oct 08, 2015 | 14.03 | 14.46 | 14.00 | 14.41 | 1,311,302 | +0.40(+2.89%) |
Oct 07, 2015 | 13.84 | 14.05 | 13.71 | 14.00 | 1,273,602 | +0.22(+1.58%) |
Oct 06, 2015 | 13.89 | 14.00 | 13.71 | 13.78 | 926,512 | -0.16(-1.15%) |
Oct 05, 2015 | 13.83 | 13.98 | 13.78 | 13.94 | 941,238 | +0.21(+1.49%) |
Oct 02, 2015 | 13.30 | 13.74 | 13.22 | 13.74 | 1,149,532 | +0.28(+2.10%) |
Oct 01, 2015 | 13.68 | 13.73 | 13.32 | 13.46 | 1,470,146 | -0.25(-1.83%) |
Sep 30, 2015 | 13.59 | 13.74 | 13.51 | 13.71 | 1,291,089 | +0.23(+1.71%) |
Sep 29, 2015 | 13.39 | 13.57 | 13.30 | 13.48 | 1,503,716 | +0.10(+0.77%) |
Sep 28, 2015 | 13.96 | 14.05 | 13.30 | 13.37 | 1,892,345 | -0.65(-4.62%) |
Sep 25, 2015 | 14.32 | 14.42 | 13.97 | 14.02 | 1,176,550 | -0.22(-1.58%) |
Sep 24, 2015 | 14.18 | 14.34 | 14.08 | 14.25 | 1,384,280 | -0.01(-0.04%) |
Sep 23, 2015 | 14.57 | 14.58 | 14.16 | 14.25 | 1,029,311 | -0.24(-1.64%) |
Sep 22, 2015 | 14.45 | 14.58 | 14.30 | 14.49 | 1,359,187 | -0.12(-0.83%) |
Sep 21, 2015 | 14.55 | 14.88 | 14.50 | 14.61 | 1,480,984 | +0.15(+1.07%) |
Sep 18, 2015 | 14.43 | 14.66 | 14.34 | 14.46 | 3,318,819 | -0.15(-1.01%) |
Sep 17, 2015 | 14.85 | 14.95 | 14.55 | 14.61 | 2,865,663 | -0.19(-1.30%) |
Sep 16, 2015 | 14.44 | 14.84 | 14.38 | 14.80 | 1,562,687 | +0.34(+2.35%) |
Sep 15, 2015 | 14.48 | 14.62 | 14.41 | 14.46 | 1,398,085 | +0.00(+0.00%) |
Sep 14, 2015 | 14.48 | 14.58 | 14.37 | 14.46 | 1,182,119 | +0.01(+0.04%) |
Sep 11, 2015 | 14.34 | 14.46 | 14.20 | 14.45 | 1,204,731 | +0.06(+0.40%) |
Sep 10, 2015 | 14.31 | 14.60 | 14.26 | 14.39 | 1,399,300 | +0.03(+0.18%) |
Sep 09, 2015 | 14.52 | 14.68 | 14.34 | 14.37 | 1,413,339 | -0.04(-0.31%) |
Sep 08, 2015 | 14.57 | 14.57 | 14.37 | 14.41 | 1,562,109 | +0.03(+0.18%) |
Sep 04, 2015 | 14.16 | 14.39 | 14.39 | 14.39 | 2,187,661 | +0.09(+0.61%) |
Sep 03, 2015 | 14.28 | 14.47 | 14.15 | 14.30 | 1,713,024 | +0.08(+0.54%) |
Sep 02, 2015 | 14.13 | 14.27 | 14.02 | 14.22 | 1,902,980 | +0.29(+2.10%) |
Sep 01, 2015 | 13.77 | 14.22 | 13.77 | 13.93 | 2,132,722 | -0.11(-0.81%) |
Aug 31, 2015 | 14.28 | 14.41 | 14.02 | 14.05 | 3,881,995 | -0.27(-1.91%) |
Aug 28, 2015 | 14.10 | 14.47 | 13.88 | 14.32 | 3,408,759 | +0.20(+1.39%) |
Aug 27, 2015 | 12.90 | 14.35 | 12.84 | 14.12 | 9,097,324 | +0.59(+4.37%) |
Aug 26, 2015 | 12.87 | 13.74 | 12.83 | 13.53 | 6,217,004 | +0.92(+7.30%) |
Aug 25, 2015 | 13.04 | 13.04 | 12.60 | 12.61 | 3,747,958 | -0.11(-0.90%) |
Aug 24, 2015 | 12.24 | 13.25 | 12.07 | 12.73 | 3,857,689 | -0.11(-0.84%) |
Aug 21, 2015 | 12.77 | 13.07 | 12.62 | 12.83 | 2,306,100 | -0.24(-1.85%) |
Aug 20, 2015 | 13.35 | 13.35 | 13.05 | 13.07 | 1,750,310 | -0.38(-2.83%) |
Aug 19, 2015 | 13.41 | 13.53 | 13.16 | 13.46 | 1,346,466 | -0.11(-0.84%) |
Aug 18, 2015 | 13.58 | 13.70 | 13.37 | 13.57 | 1,755,558 | -0.01(-0.05%) |
Aug 17, 2015 | 13.45 | 13.68 | 13.30 | 13.58 | 1,124,014 | +0.07(+0.52%) |
Aug 14, 2015 | 13.39 | 13.56 | 13.36 | 13.51 | 807,909 | +0.08(+0.57%) |
Aug 13, 2015 | 13.30 | 13.69 | 13.30 | 13.43 | 786,127 | -0.15(-1.12%) |
Aug 12, 2015 | 13.53 | 13.73 | 13.26 | 13.58 | 1,308,818 | -0.11(-0.79%) |
Aug 11, 2015 | 13.67 | 13.78 | 13.54 | 13.69 | 895,538 | -0.19(-1.37%) |
Aug 10, 2015 | 13.70 | 13.94 | 13.67 | 13.88 | 948,583 | +0.24(+1.77%) |
Aug 07, 2015 | 13.57 | 13.74 | 13.57 | 13.64 | 887,723 | +0.02(+0.14%) |
Aug 06, 2015 | 13.79 | 13.81 | 13.47 | 13.62 | 1,198,180 | -0.16(-1.15%) |
Aug 05, 2015 | 13.72 | 13.95 | 13.70 | 13.78 | 1,005,510 | +0.15(+1.12%) |
Aug 04, 2015 | 13.70 | 13.85 | 13.58 | 13.63 | 1,090,282 | +0.00(+0.00%) |
Aug 03, 2015 | 13.91 | 13.91 | 13.51 | 13.63 | 1,376,860 | -0.28(-2.01%) |
Jul 31, 2015 | 14.03 | 14.03 | 13.87 | 13.91 | 1,037,955 | -0.10(-0.73%) |
Jul 30, 2015 | 13.91 | 14.05 | 13.80 | 14.01 | 1,400,594 | +0.11(+0.78%) |
Jul 29, 2015 | 13.96 | 14.11 | 13.84 | 13.90 | 1,558,110 | -0.10(-0.68%) |
Jul 28, 2015 | 14.02 | 14.15 | 13.77 | 14.00 | 1,875,173 | -0.02(-0.14%) |
Jul 27, 2015 | 13.59 | 14.02 | 13.47 | 14.02 | 2,059,891 | +0.32(+2.37%) |
Jul 24, 2015 | 14.04 | 14.07 | 13.65 | 13.69 | 3,508,200 | -0.44(-3.10%) |
Jul 23, 2015 | 14.42 | 14.50 | 14.05 | 14.13 | 2,126,782 | -0.26(-1.81%) |
Jul 22, 2015 | 14.36 | 14.48 | 14.29 | 14.39 | 1,385,608 | -0.02(-0.13%) |
Jul 21, 2015 | 14.36 | 14.47 | 14.24 | 14.41 | 2,098,799 | +0.01(+0.09%) |
Jul 20, 2015 | 14.49 | 14.54 | 14.29 | 14.40 | 2,137,508 | -0.08(-0.53%) |
Jul 17, 2015 | 14.80 | 14.80 | 14.38 | 14.47 | 2,134,131 | -0.32(-2.19%) |
Jul 16, 2015 | 14.43 | 14.83 | 14.28 | 14.80 | 3,663,207 | +0.41(+2.83%) |
Jul 15, 2015 | 14.47 | 14.83 | 14.26 | 14.39 | 8,038,781 | +0.95(+7.04%) |
Jul 14, 2015 | 13.42 | 13.49 | 13.28 | 13.44 | 1,708,081 | +0.03(+0.19%) |
Jul 13, 2015 | 13.06 | 13.44 | 13.03 | 13.42 | 2,827,398 | +0.43(+3.33%) |
Jul 10, 2015 | 12.81 | 13.00 | 12.76 | 12.99 | 2,893,794 | +0.28(+2.20%) |
Jul 09, 2015 | 12.75 | 12.84 | 12.55 | 12.71 | 2,226,668 | +0.08(+0.60%) |
Jul 08, 2015 | 12.84 | 12.90 | 12.50 | 12.63 | 1,758,095 | -0.10(-0.75%) |
Jul 07, 2015 | 12.51 | 12.76 | 12.31 | 12.73 | 2,213,506 | +0.22(+1.73%) |
Jul 06, 2015 | 12.34 | 12.76 | 12.28 | 12.51 | 2,832,704 | +0.41(+3.36%) |
Jul 02, 2015 | 12.27 | 12.10 | 12.10 | 12.10 | 927,405 | -0.11(-0.88%) |
Jul 01, 2015 | 12.28 | 12.34 | 12.10 | 12.21 | 1,999,205 | +0.03(+0.26%) |
Jun 30, 2015 | 12.38 | 12.43 | 12.10 | 12.18 | 2,266,248 | -0.10(-0.83%) |
Jun 29, 2015 | 12.56 | 12.62 | 12.24 | 12.28 | 1,776,291 | -0.39(-3.11%) |
Jun 26, 2015 | 12.60 | 12.78 | 12.53 | 12.67 | 1,903,582 | +0.11(+0.86%) |
Jun 25, 2015 | 12.67 | 12.72 | 12.52 | 12.57 | 1,008,336 | -0.10(-0.80%) |
Jun 24, 2015 | 12.67 | 12.93 | 12.64 | 12.67 | 1,483,278 | -0.03(-0.20%) |
Jun 23, 2015 | 12.55 | 12.71 | 12.55 | 12.69 | 1,332,972 | +0.17(+1.37%) |
Jun 22, 2015 | 12.71 | 12.71 | 12.51 | 12.52 | 1,239,871 | -0.11(-0.90%) |
Jun 19, 2015 | 12.51 | 12.66 | 12.49 | 12.64 | 2,264,916 | +0.13(+1.02%) |
Jun 18, 2015 | 12.62 | 12.69 | 12.43 | 12.51 | 1,316,326 | -0.09(-0.71%) |
Jun 17, 2015 | 12.51 | 12.64 | 12.43 | 12.60 | 1,815,005 | +0.11(+0.86%) |
Jun 16, 2015 | 12.29 | 12.55 | 12.28 | 12.49 | 2,180,727 | +0.21(+1.71%) |
Jun 15, 2015 | 12.46 | 12.46 | 12.21 | 12.28 | 2,633,376 | -0.24(-1.95%) |
Jun 12, 2015 | 12.67 | 12.67 | 12.51 | 12.53 | 1,925,764 | -0.14(-1.14%) |
Jun 11, 2015 | 12.76 | 12.78 | 12.51 | 12.67 | 2,295,560 | +0.03(+0.20%) |
Jun 10, 2015 | 12.50 | 12.75 | 12.50 | 12.64 | 2,509,464 | +0.27(+2.18%) |
Jun 09, 2015 | 12.50 | 12.57 | 12.32 | 12.37 | 1,678,948 | -0.11(-0.86%) |
Jun 08, 2015 | 12.50 | 12.54 | 12.32 | 12.48 | 2,160,279 | +0.03(+0.20%) |
Jun 05, 2015 | 12.49 | 12.58 | 12.33 | 12.46 | 2,544,382 | -0.04(-0.35%) |
Jun 04, 2015 | 11.93 | 12.58 | 11.90 | 12.50 | 4,478,237 | +0.52(+4.30%) |
Jun 03, 2015 | 11.87 | 12.47 | 11.40 | 11.99 | 7,695,513 | +0.27(+2.31%) |
Jun 02, 2015 | 11.05 | 11.75 | 11.05 | 11.71 | 7,089,295 | +0.68(+6.21%) |
Jun 01, 2015 | 11.03 | 11.11 | 10.86 | 11.03 | 3,020,259 | +0.01(+0.11%) |
May 29, 2015 | 11.30 | 11.34 | 11.01 | 11.02 | 3,031,250 | -0.30(-2.61%) |
May 28, 2015 | 11.13 | 11.37 | 11.13 | 11.31 | 1,566,987 | +0.21(+1.92%) |
May 27, 2015 | 11.16 | 11.18 | 10.95 | 11.10 | 1,360,404 | -0.08(-0.73%) |
May 26, 2015 | 11.26 | 11.34 | 11.11 | 11.18 | 1,266,661 | -0.13(-1.11%) |
May 22, 2015 | 11.24 | 11.31 | 11.31 | 11.31 | 753,002 | +0.05(+0.45%) |
May 21, 2015 | 11.20 | 11.32 | 11.11 | 11.26 | 884,379 | +0.05(+0.45%) |
May 20, 2015 | 11.32 | 11.32 | 11.12 | 11.21 | 1,342,148 | +0.00(+0.00%) |
May 19, 2015 | 11.36 | 11.47 | 11.13 | 11.21 | 1,796,948 | -0.26(-2.25%) |
May 18, 2015 | 11.40 | 11.52 | 11.25 | 11.46 | 1,495,131 | +0.16(+1.45%) |
May 15, 2015 | 11.23 | 11.30 | 11.04 | 11.30 | 1,805,209 | +0.09(+0.84%) |
May 14, 2015 | 11.56 | 11.56 | 11.18 | 11.21 | 1,360,006 | -0.29(-2.51%) |
May 13, 2015 | 11.68 | 11.80 | 11.46 | 11.50 | 2,061,547 | -0.21(-1.82%) |
May 12, 2015 | 11.74 | 11.74 | 11.46 | 11.71 | 1,955,698 | -0.10(-0.85%) |
May 11, 2015 | 11.71 | 11.87 | 11.64 | 11.81 | 1,583,518 | +0.06(+0.54%) |
May 08, 2015 | 11.71 | 11.80 | 11.60 | 11.75 | 2,098,931 | +0.15(+1.30%) |
May 07, 2015 | 11.39 | 11.61 | 11.32 | 11.60 | 1,796,412 | +0.22(+1.93%) |
May 06, 2015 | 11.37 | 11.45 | 11.07 | 11.38 | 2,245,797 | +0.01(+0.11%) |
May 05, 2015 | 11.48 | 11.59 | 11.29 | 11.36 | 1,412,086 | -0.13(-1.09%) |
May 04, 2015 | 11.64 | 11.71 | 11.49 | 11.49 | 1,131,939 | -0.12(-1.03%) |