Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.91 | 12.08 | 11.80 | 12.04 | 3,706,911 | +0.13(+1.13%) |
Jul 28, 2016 | 11.51 | 12.01 | 11.38 | 11.90 | 3,848,128 | +0.75(+6.72%) |
Jul 27, 2016 | 11.56 | 11.63 | 11.04 | 11.15 | 2,563,507 | -0.37(-3.21%) |
Jul 26, 2016 | 11.36 | 11.54 | 11.31 | 11.52 | 1,692,978 | +0.10(+0.88%) |
Jul 25, 2016 | 11.76 | 11.78 | 11.35 | 11.42 | 2,675,648 | -0.50(-4.17%) |
Jul 22, 2016 | 11.94 | 11.98 | 11.72 | 11.92 | 2,549,261 | +0.02(+0.14%) |
Jul 21, 2016 | 11.96 | 12.22 | 11.88 | 11.90 | 3,182,717 | -0.13(-1.05%) |
Jul 20, 2016 | 11.95 | 12.06 | 11.78 | 12.03 | 2,839,121 | -0.03(-0.21%) |
Jul 19, 2016 | 12.00 | 12.16 | 11.93 | 12.05 | 3,771,155 | +0.01(+0.07%) |
Jul 18, 2016 | 11.84 | 12.07 | 11.73 | 12.05 | 1,782,892 | +0.11(+0.92%) |
Jul 15, 2016 | 12.11 | 12.11 | 11.77 | 11.94 | 1,539,861 | -0.07(-0.56%) |
Jul 14, 2016 | 12.00 | 12.06 | 11.86 | 12.00 | 2,188,255 | +0.21(+1.78%) |
Jul 13, 2016 | 12.14 | 12.19 | 11.68 | 11.79 | 2,857,249 | -0.29(-2.44%) |
Jul 12, 2016 | 11.88 | 12.14 | 11.76 | 12.09 | 2,559,235 | +0.56(+4.89%) |
Jul 11, 2016 | 11.72 | 11.79 | 11.49 | 11.52 | 3,205,657 | -0.14(-1.23%) |
Jul 08, 2016 | 11.31 | 11.77 | 11.19 | 11.67 | 3,292,305 | +0.48(+4.29%) |
Jul 07, 2016 | 11.72 | 11.77 | 11.14 | 11.19 | 1,636,678 | -0.33(-2.85%) |
Jul 06, 2016 | 11.49 | 11.58 | 11.36 | 11.52 | 1,386,950 | -0.04(-0.36%) |
Jul 05, 2016 | 11.63 | 11.78 | 11.42 | 11.56 | 1,356,365 | -0.27(-2.28%) |
Jul 01, 2016 | 11.63 | 11.83 | 11.83 | 11.83 | 970,921 | +0.19(+1.66%) |
Jun 30, 2016 | 11.55 | 11.68 | 11.44 | 11.63 | 1,892,463 | +0.05(+0.44%) |
Jun 29, 2016 | 11.35 | 11.68 | 11.35 | 11.58 | 1,928,470 | +0.37(+3.30%) |
Jun 28, 2016 | 11.37 | 11.61 | 11.19 | 11.21 | 2,123,455 | +0.23(+2.07%) |
Jun 27, 2016 | 11.38 | 11.60 | 10.86 | 10.99 | 3,890,148 | -0.58(-5.02%) |
Jun 24, 2016 | 11.47 | 12.06 | 11.37 | 11.57 | 2,746,226 | -0.79(-6.40%) |
Jun 23, 2016 | 12.18 | 12.37 | 12.07 | 12.36 | 1,583,215 | +0.42(+3.53%) |
Jun 22, 2016 | 12.42 | 12.43 | 11.88 | 11.94 | 2,262,091 | -0.40(-3.21%) |
Jun 21, 2016 | 12.19 | 12.48 | 12.11 | 12.33 | 1,830,235 | +0.08(+0.62%) |
Jun 20, 2016 | 12.05 | 12.37 | 12.05 | 12.26 | 1,737,316 | +0.43(+3.63%) |
Jun 17, 2016 | 11.72 | 12.11 | 11.65 | 11.83 | 1,958,979 | +0.25(+2.18%) |
Jun 16, 2016 | 11.86 | 11.89 | 11.40 | 11.57 | 3,364,073 | -0.45(-3.71%) |
Jun 15, 2016 | 12.18 | 12.30 | 12.02 | 12.02 | 1,441,705 | -0.27(-2.19%) |
Jun 14, 2016 | 12.39 | 12.58 | 12.16 | 12.29 | 1,689,314 | -0.17(-1.35%) |
Jun 13, 2016 | 12.34 | 12.71 | 12.28 | 12.46 | 3,331,118 | +0.10(+0.82%) |
Jun 10, 2016 | 12.60 | 12.76 | 12.34 | 12.36 | 1,817,015 | -0.38(-2.96%) |
Jun 09, 2016 | 13.05 | 13.20 | 12.63 | 12.73 | 2,733,588 | -0.44(-3.37%) |
Jun 08, 2016 | 13.84 | 13.89 | 13.10 | 13.18 | 3,478,457 | -0.51(-3.74%) |
Jun 07, 2016 | 13.16 | 13.72 | 13.12 | 13.69 | 2,605,435 | +0.69(+5.29%) |
Jun 06, 2016 | 12.94 | 13.09 | 12.87 | 13.00 | 2,011,404 | +0.19(+1.51%) |
Jun 03, 2016 | 12.89 | 13.08 | 12.73 | 12.81 | 1,812,278 | +0.04(+0.33%) |
Jun 02, 2016 | 12.59 | 12.82 | 12.48 | 12.77 | 1,941,364 | -0.02(-0.13%) |
Jun 01, 2016 | 12.53 | 12.79 | 12.40 | 12.79 | 1,681,112 | +0.13(+1.06%) |
May 31, 2016 | 12.95 | 13.18 | 12.53 | 12.65 | 2,464,008 | -0.33(-2.52%) |
May 27, 2016 | 12.68 | 12.98 | 12.98 | 12.98 | 2,151,694 | +0.13(+0.98%) |
May 26, 2016 | 12.90 | 13.08 | 12.78 | 12.85 | 2,001,282 | +0.08(+0.59%) |
May 25, 2016 | 12.43 | 12.79 | 12.40 | 12.78 | 2,049,346 | +0.44(+3.54%) |
May 24, 2016 | 12.43 | 12.54 | 12.24 | 12.34 | 2,604,840 | -0.14(-1.14%) |
May 23, 2016 | 12.11 | 12.59 | 12.02 | 12.48 | 1,594,441 | +0.23(+1.85%) |
May 20, 2016 | 12.35 | 12.50 | 12.21 | 12.26 | 2,133,317 | -0.05(-0.41%) |
May 19, 2016 | 12.24 | 12.42 | 12.04 | 12.31 | 2,050,871 | -0.14(-1.15%) |
May 18, 2016 | 12.70 | 12.84 | 12.36 | 12.45 | 1,996,004 | -0.35(-2.75%) |
May 17, 2016 | 12.84 | 12.99 | 12.67 | 12.80 | 2,534,849 | -0.10(-0.78%) |
May 16, 2016 | 12.58 | 12.93 | 12.53 | 12.90 | 2,708,324 | +0.55(+4.41%) |
May 13, 2016 | 12.33 | 12.53 | 12.26 | 12.36 | 2,663,744 | -0.08(-0.67%) |
May 12, 2016 | 12.63 | 12.86 | 12.22 | 12.44 | 2,268,527 | +0.04(+0.34%) |
May 11, 2016 | 12.14 | 12.61 | 11.90 | 12.40 | 2,296,393 | +0.23(+1.93%) |
May 10, 2016 | 12.13 | 12.44 | 12.06 | 12.16 | 2,178,498 | +0.16(+1.33%) |
May 09, 2016 | 12.29 | 12.30 | 11.84 | 12.00 | 2,271,891 | -0.39(-3.12%) |
May 06, 2016 | 12.18 | 12.56 | 12.10 | 12.39 | 3,468,548 | +0.09(+0.75%) |
May 05, 2016 | 12.65 | 13.04 | 12.17 | 12.30 | 4,621,008 | -0.01(-0.07%) |
May 04, 2016 | 12.53 | 12.74 | 12.12 | 12.31 | 2,573,471 | -0.22(-1.74%) |
May 03, 2016 | 12.66 | 12.75 | 12.28 | 12.53 | 2,646,871 | -0.39(-2.99%) |
May 02, 2016 | 13.24 | 13.25 | 12.78 | 12.91 | 2,103,653 | -0.38(-2.84%) |
Apr 29, 2016 | 13.20 | 13.48 | 12.95 | 13.29 | 3,997,491 | +0.23(+1.73%) |
Apr 28, 2016 | 12.79 | 13.38 | 12.61 | 13.06 | 3,501,058 | +0.33(+2.57%) |
Apr 27, 2016 | 12.68 | 13.06 | 12.50 | 12.73 | 3,611,396 | +0.18(+1.47%) |
Apr 26, 2016 | 12.62 | 12.77 | 12.43 | 12.55 | 2,777,544 | +0.06(+0.47%) |
Apr 25, 2016 | 12.68 | 12.80 | 12.40 | 12.49 | 4,029,642 | -0.24(-1.91%) |
Apr 22, 2016 | 12.37 | 12.89 | 12.35 | 12.73 | 2,877,066 | +0.44(+3.62%) |
Apr 21, 2016 | 12.32 | 12.36 | 12.11 | 12.29 | 2,562,235 | -0.03(-0.27%) |
Apr 20, 2016 | 11.70 | 12.32 | 11.65 | 12.32 | 4,974,949 | +0.41(+3.45%) |
Apr 19, 2016 | 11.43 | 12.06 | 11.41 | 11.91 | 2,214,303 | +0.56(+4.95%) |
Apr 18, 2016 | 10.92 | 11.42 | 10.84 | 11.35 | 2,057,913 | +0.08(+0.74%) |
Apr 15, 2016 | 11.43 | 11.48 | 11.18 | 11.27 | 1,464,458 | -0.38(-3.24%) |
Apr 14, 2016 | 11.70 | 11.78 | 11.44 | 11.64 | 1,497,131 | -0.03(-0.22%) |
Apr 13, 2016 | 11.93 | 12.00 | 11.63 | 11.67 | 2,196,304 | -0.23(-1.97%) |
Apr 12, 2016 | 11.07 | 11.94 | 10.98 | 11.90 | 2,884,843 | +0.96(+8.82%) |
Apr 11, 2016 | 11.04 | 11.20 | 10.91 | 10.94 | 1,758,600 | -0.03(-0.31%) |
Apr 08, 2016 | 10.78 | 11.18 | 10.78 | 10.97 | 1,627,122 | +0.50(+4.81%) |
Apr 07, 2016 | 10.44 | 10.59 | 10.33 | 10.47 | 1,567,096 | -0.09(-0.87%) |
Apr 06, 2016 | 10.40 | 10.58 | 10.28 | 10.56 | 2,466,346 | +0.22(+2.11%) |
Apr 05, 2016 | 10.49 | 10.60 | 10.33 | 10.34 | 1,699,469 | -0.31(-2.91%) |
Apr 04, 2016 | 10.70 | 10.81 | 10.55 | 10.65 | 1,826,264 | -0.06(-0.55%) |
Apr 01, 2016 | 10.69 | 10.78 | 10.60 | 10.71 | 2,139,740 | -0.19(-1.77%) |
Mar 31, 2016 | 11.02 | 11.21 | 10.90 | 10.91 | 1,607,752 | -0.13(-1.14%) |
Mar 30, 2016 | 10.94 | 11.28 | 10.91 | 11.03 | 1,625,961 | +0.25(+2.33%) |
Mar 29, 2016 | 10.65 | 10.85 | 10.53 | 10.78 | 2,228,845 | -0.05(-0.47%) |
Mar 28, 2016 | 10.74 | 10.85 | 10.55 | 10.83 | 2,347,855 | +0.13(+1.18%) |
Mar 24, 2016 | 10.41 | 10.70 | 10.70 | 10.70 | 2,729,461 | +0.06(+0.55%) |
Mar 23, 2016 | 11.16 | 11.22 | 10.59 | 10.65 | 2,197,479 | -0.53(-4.73%) |
Mar 22, 2016 | 11.32 | 11.41 | 11.16 | 11.17 | 2,114,127 | -0.23(-2.06%) |
Mar 21, 2016 | 11.40 | 11.57 | 11.31 | 11.41 | 1,855,776 | -0.02(-0.15%) |
Mar 18, 2016 | 11.52 | 11.60 | 11.39 | 11.43 | 2,688,004 | -0.03(-0.29%) |
Mar 17, 2016 | 11.48 | 11.72 | 11.39 | 11.46 | 2,810,549 | +0.19(+1.71%) |
Mar 16, 2016 | 11.09 | 11.33 | 10.94 | 11.27 | 2,268,671 | +0.29(+2.60%) |
Mar 15, 2016 | 10.79 | 10.99 | 10.61 | 10.98 | 2,220,482 | +0.01(+0.08%) |
Mar 14, 2016 | 10.81 | 11.01 | 10.66 | 10.97 | 2,149,351 | -0.04(-0.38%) |
Mar 11, 2016 | 10.84 | 11.08 | 10.81 | 11.02 | 2,864,498 | +0.60(+5.72%) |
Mar 10, 2016 | 10.57 | 10.74 | 10.35 | 10.42 | 2,855,716 | -0.22(-2.04%) |
Mar 09, 2016 | 10.63 | 10.97 | 10.59 | 10.64 | 3,341,645 | +0.23(+2.25%) |
Mar 08, 2016 | 10.54 | 10.66 | 10.20 | 10.40 | 3,820,030 | -0.26(-2.43%) |
Mar 07, 2016 | 10.47 | 10.76 | 10.29 | 10.66 | 4,206,608 | +0.18(+1.75%) |
Mar 04, 2016 | 10.29 | 10.57 | 10.21 | 10.48 | 3,634,518 | +0.29(+2.87%) |
Mar 03, 2016 | 10.01 | 10.41 | 9.968 | 10.19 | 2,928,525 | +0.13(+1.33%) |
Mar 02, 2016 | 9.718 | 10.07 | 9.659 | 10.05 | 3,142,525 | +0.22(+2.21%) |
Mar 01, 2016 | 9.701 | 9.868 | 9.534 | 9.835 | 3,912,467 | +0.29(+3.06%) |
Feb 29, 2016 | 9.300 | 9.584 | 9.300 | 9.542 | 3,520,102 | +0.33(+3.63%) |
Feb 26, 2016 | 9.024 | 9.475 | 9.016 | 9.208 | 2,762,274 | +0.41(+4.65%) |
Feb 25, 2016 | 8.857 | 8.966 | 8.590 | 8.798 | 1,998,371 | -0.07(-0.75%) |
Feb 24, 2016 | 8.498 | 8.940 | 8.372 | 8.865 | 4,099,045 | +0.08(+0.86%) |
Feb 23, 2016 | 8.982 | 9.149 | 8.765 | 8.790 | 2,320,301 | -0.35(-3.84%) |
Feb 22, 2016 | 9.041 | 9.283 | 9.007 | 9.141 | 2,568,658 | +0.33(+3.70%) |
Feb 19, 2016 | 8.840 | 8.882 | 8.673 | 8.815 | 3,268,858 | -0.27(-2.94%) |
Feb 18, 2016 | 9.283 | 9.300 | 8.999 | 9.082 | 3,784,145 | -0.08(-0.91%) |
Feb 17, 2016 | 8.940 | 9.199 | 8.782 | 9.166 | 4,080,997 | +0.42(+4.78%) |
Feb 16, 2016 | 8.874 | 8.949 | 8.648 | 8.748 | 2,983,376 | +0.00(+0.00%) |
Feb 12, 2016 | 8.531 | 8.748 | 8.748 | 8.748 | 2,996,446 | +0.38(+4.60%) |
Feb 11, 2016 | 7.712 | 8.715 | 7.604 | 8.364 | 6,807,474 | +0.24(+2.98%) |
Feb 10, 2016 | 8.857 | 8.865 | 8.101 | 8.122 | 9,536,373 | -0.75(-8.47%) |
Feb 09, 2016 | 9.199 | 9.316 | 8.874 | 8.874 | 4,028,479 | -0.49(-5.26%) |
Feb 08, 2016 | 9.634 | 9.784 | 9.367 | 9.367 | 3,833,964 | -0.48(-4.84%) |
Feb 05, 2016 | 9.935 | 10.06 | 9.793 | 9.843 | 6,474,796 | -0.21(-2.08%) |
Feb 04, 2016 | 10.29 | 10.39 | 9.935 | 10.05 | 4,604,258 | -0.01(-0.08%) |
Feb 03, 2016 | 9.676 | 10.09 | 9.316 | 10.06 | 3,616,125 | +0.62(+6.55%) |
Feb 02, 2016 | 9.684 | 9.726 | 9.392 | 9.442 | 2,632,083 | -0.53(-5.36%) |
Feb 01, 2016 | 10.11 | 10.19 | 9.835 | 9.977 | 4,061,646 | -0.29(-2.85%) |
Jan 29, 2016 | 10.34 | 10.57 | 10.01 | 10.27 | 3,179,531 | +0.03(+0.33%) |
Jan 28, 2016 | 10.45 | 10.49 | 9.901 | 10.24 | 4,764,814 | +0.21(+2.08%) |
Jan 27, 2016 | 10.11 | 10.33 | 9.575 | 10.03 | 5,358,207 | -0.17(-1.64%) |
Jan 26, 2016 | 10.36 | 10.43 | 9.968 | 10.19 | 5,910,916 | +0.05(+0.49%) |
Jan 25, 2016 | 10.24 | 10.48 | 10.14 | 10.14 | 3,084,320 | -0.38(-3.57%) |
Jan 22, 2016 | 10.47 | 10.71 | 10.41 | 10.52 | 3,639,286 | +0.60(+6.07%) |
Jan 21, 2016 | 9.667 | 10.14 | 9.534 | 9.918 | 3,759,444 | +0.38(+4.03%) |
Jan 20, 2016 | 9.567 | 9.718 | 8.991 | 9.534 | 3,697,417 | -0.34(-3.47%) |
Jan 19, 2016 | 9.851 | 9.985 | 9.634 | 9.876 | 3,394,207 | +0.03(+0.25%) |
Jan 15, 2016 | 9.417 | 9.851 | 9.851 | 9.851 | 2,191,713 | -0.20(-1.99%) |
Jan 14, 2016 | 9.492 | 10.10 | 9.342 | 10.05 | 2,945,533 | +0.53(+5.62%) |
Jan 13, 2016 | 9.835 | 10.10 | 9.367 | 9.517 | 2,993,510 | -0.18(-1.89%) |
Jan 12, 2016 | 9.726 | 9.751 | 9.392 | 9.701 | 3,394,330 | +0.13(+1.31%) |
Jan 11, 2016 | 9.743 | 9.768 | 9.350 | 9.575 | 4,448,834 | -0.17(-1.72%) |
Jan 08, 2016 | 9.910 | 9.951 | 9.592 | 9.743 | 4,957,656 | -0.13(-1.35%) |
Jan 07, 2016 | 10.04 | 10.18 | 9.793 | 9.876 | 3,755,887 | -0.43(-4.14%) |
Jan 06, 2016 | 10.02 | 10.34 | 9.985 | 10.30 | 3,831,290 | -0.06(-0.56%) |
Jan 05, 2016 | 10.34 | 10.43 | 10.16 | 10.36 | 2,039,633 | -0.03(-0.24%) |
Jan 04, 2016 | 10.47 | 10.54 | 10.15 | 10.39 | 3,149,981 | -0.16(-1.51%) |
Dec 31, 2015 | 10.43 | 10.54 | 10.54 | 10.54 | 1,884,732 | +0.08(+0.80%) |
Dec 30, 2015 | 10.53 | 10.72 | 10.39 | 10.46 | 1,697,119 | -0.26(-2.42%) |
Dec 29, 2015 | 10.78 | 10.90 | 10.65 | 10.72 | 2,097,143 | +0.18(+1.66%) |
Dec 28, 2015 | 10.69 | 10.78 | 10.52 | 10.54 | 1,438,842 | -0.32(-2.92%) |
Dec 24, 2015 | 10.86 | 10.86 | 10.86 | 10.86 | 1,258,323 | +0.00(+0.00%) |
Dec 23, 2015 | 10.65 | 10.97 | 10.61 | 10.86 | 1,975,082 | +0.45(+4.33%) |
Dec 22, 2015 | 10.29 | 10.48 | 10.11 | 10.41 | 1,938,738 | +0.13(+1.22%) |
Dec 21, 2015 | 10.49 | 10.63 | 10.21 | 10.29 | 1,857,844 | -0.23(-2.15%) |
Dec 18, 2015 | 10.39 | 10.83 | 10.39 | 10.51 | 2,305,196 | +0.05(+0.48%) |
Dec 17, 2015 | 10.60 | 10.64 | 10.29 | 10.46 | 2,206,508 | -0.18(-1.73%) |
Dec 16, 2015 | 10.69 | 10.80 | 10.44 | 10.64 | 1,887,852 | -0.16(-1.47%) |
Dec 15, 2015 | 10.63 | 10.95 | 10.59 | 10.80 | 1,896,817 | +0.32(+3.03%) |
Dec 14, 2015 | 10.52 | 10.61 | 10.24 | 10.49 | 2,623,396 | -0.11(-1.03%) |
Dec 11, 2015 | 10.92 | 10.95 | 10.57 | 10.59 | 2,237,994 | -0.52(-4.66%) |
Dec 10, 2015 | 11.16 | 11.50 | 11.05 | 11.11 | 3,548,943 | -0.25(-2.18%) |
Dec 09, 2015 | 11.35 | 11.77 | 11.20 | 11.36 | 2,165,808 | +0.06(+0.51%) |
Dec 08, 2015 | 10.97 | 11.43 | 10.81 | 11.30 | 2,580,410 | +0.08(+0.74%) |
Dec 07, 2015 | 11.53 | 11.53 | 11.15 | 11.22 | 1,866,216 | -0.62(-5.23%) |
Dec 04, 2015 | 12.05 | 12.12 | 11.75 | 11.84 | 2,113,033 | -0.43(-3.50%) |
Dec 03, 2015 | 12.29 | 12.47 | 12.21 | 12.27 | 1,888,980 | +0.11(+0.88%) |
Dec 02, 2015 | 12.33 | 12.36 | 12.02 | 12.16 | 2,578,596 | -0.31(-2.52%) |
Dec 01, 2015 | 12.30 | 12.70 | 12.30 | 12.48 | 2,819,263 | +0.26(+2.10%) |
Nov 30, 2015 | 12.22 | 12.36 | 12.13 | 12.22 | 2,600,946 | +0.04(+0.34%) |
Nov 27, 2015 | 12.12 | 12.29 | 12.04 | 12.18 | 795,678 | -0.16(-1.27%) |
Nov 25, 2015 | 12.49 | 12.33 | 12.33 | 12.33 | 2,063,408 | -0.26(-2.10%) |
Nov 24, 2015 | 12.45 | 12.90 | 12.43 | 12.60 | 3,513,981 | +0.28(+2.28%) |
Nov 23, 2015 | 11.92 | 12.44 | 11.85 | 12.32 | 2,407,228 | +0.22(+1.84%) |
Nov 20, 2015 | 12.50 | 12.57 | 12.06 | 12.10 | 2,538,476 | -0.36(-2.92%) |
Nov 19, 2015 | 12.73 | 12.87 | 12.40 | 12.46 | 1,647,668 | -0.35(-2.71%) |
Nov 18, 2015 | 12.76 | 12.88 | 12.55 | 12.81 | 2,337,454 | +0.17(+1.37%) |
Nov 17, 2015 | 12.62 | 12.86 | 12.41 | 12.63 | 1,950,100 | -0.04(-0.33%) |
Nov 16, 2015 | 12.10 | 12.69 | 11.97 | 12.67 | 2,512,699 | +0.58(+4.78%) |
Nov 13, 2015 | 11.93 | 12.30 | 11.82 | 12.10 | 2,203,535 | +0.09(+0.76%) |
Nov 12, 2015 | 12.22 | 12.53 | 11.99 | 12.00 | 2,196,869 | -0.49(-3.90%) |
Nov 11, 2015 | 12.78 | 12.80 | 12.38 | 12.49 | 1,684,499 | -0.29(-2.26%) |
Nov 10, 2015 | 12.88 | 13.04 | 12.68 | 12.78 | 2,230,484 | -0.21(-1.59%) |
Nov 09, 2015 | 13.15 | 13.35 | 12.88 | 12.99 | 2,056,312 | -0.16(-1.19%) |
Nov 06, 2015 | 13.13 | 13.33 | 13.07 | 13.14 | 1,818,947 | -0.17(-1.24%) |
Nov 05, 2015 | 13.19 | 13.56 | 13.16 | 13.31 | 2,792,813 | +0.00(+0.00%) |
Nov 04, 2015 | 13.58 | 13.71 | 13.24 | 13.31 | 3,296,290 | -0.35(-2.54%) |
Nov 03, 2015 | 12.98 | 13.77 | 12.98 | 13.66 | 3,773,799 | +0.73(+5.69%) |
Nov 02, 2015 | 12.25 | 13.00 | 12.19 | 12.92 | 3,865,706 | +0.61(+4.96%) |
Oct 30, 2015 | 12.42 | 12.68 | 12.24 | 12.31 | 5,232,560 | -0.07(-0.60%) |
Oct 29, 2015 | 12.29 | 12.79 | 12.19 | 12.38 | 4,289,457 | +0.36(+3.02%) |
Oct 28, 2015 | 11.86 | 12.30 | 11.73 | 12.02 | 3,233,350 | +0.25(+2.10%) |
Oct 27, 2015 | 11.83 | 11.92 | 11.70 | 11.77 | 2,333,933 | -0.30(-2.46%) |
Oct 26, 2015 | 12.48 | 12.53 | 12.05 | 12.07 | 2,345,687 | -0.39(-3.12%) |
Oct 23, 2015 | 12.52 | 12.67 | 12.32 | 12.46 | 3,164,841 | -0.16(-1.24%) |
Oct 22, 2015 | 12.65 | 12.92 | 12.57 | 12.62 | 3,281,819 | +0.11(+0.86%) |
Oct 21, 2015 | 13.27 | 13.33 | 12.48 | 12.51 | 4,402,306 | -0.84(-6.31%) |
Oct 20, 2015 | 13.27 | 13.60 | 13.19 | 13.35 | 1,957,293 | +0.08(+0.62%) |
Oct 19, 2015 | 13.48 | 13.60 | 13.20 | 13.27 | 2,007,747 | -0.43(-3.13%) |
Oct 16, 2015 | 13.84 | 13.88 | 13.52 | 13.70 | 2,388,003 | -0.04(-0.30%) |
Oct 15, 2015 | 13.54 | 13.81 | 13.40 | 13.74 | 2,491,849 | +0.12(+0.85%) |
Oct 14, 2015 | 13.47 | 13.80 | 13.43 | 13.62 | 2,613,173 | +0.15(+1.10%) |
Oct 13, 2015 | 13.38 | 13.78 | 13.25 | 13.47 | 3,526,870 | -0.22(-1.63%) |
Oct 12, 2015 | 13.90 | 13.95 | 13.54 | 13.70 | 2,311,541 | -0.28(-2.01%) |
Oct 09, 2015 | 14.17 | 14.23 | 13.90 | 13.98 | 2,816,590 | -0.12(-0.82%) |
Oct 08, 2015 | 13.85 | 14.15 | 13.63 | 14.09 | 3,750,771 | +0.31(+2.28%) |
Oct 07, 2015 | 13.66 | 14.02 | 13.40 | 13.78 | 5,331,249 | +0.36(+2.71%) |
Oct 06, 2015 | 13.23 | 13.55 | 13.07 | 13.42 | 9,532,710 | +0.25(+1.88%) |
Oct 05, 2015 | 13.10 | 13.23 | 12.95 | 13.17 | 5,377,704 | +0.49(+3.84%) |
Oct 02, 2015 | 12.13 | 12.73 | 12.13 | 12.68 | 2,615,361 | +0.42(+3.43%) |
Oct 01, 2015 | 12.79 | 12.98 | 12.20 | 12.26 | 4,101,834 | -0.26(-2.05%) |
Sep 30, 2015 | 12.67 | 12.74 | 12.24 | 12.52 | 3,812,991 | -0.06(-0.46%) |
Sep 29, 2015 | 12.28 | 12.62 | 12.28 | 12.57 | 3,261,504 | +0.33(+2.70%) |
Sep 28, 2015 | 12.33 | 12.39 | 11.97 | 12.24 | 3,109,731 | -0.26(-2.11%) |
Sep 25, 2015 | 12.57 | 12.62 | 12.36 | 12.51 | 3,258,998 | +0.14(+1.14%) |
Sep 24, 2015 | 12.11 | 12.53 | 12.10 | 12.37 | 2,944,359 | +0.09(+0.74%) |
Sep 23, 2015 | 12.62 | 12.73 | 12.24 | 12.28 | 3,528,788 | -0.34(-2.68%) |
Sep 22, 2015 | 12.52 | 12.81 | 12.42 | 12.62 | 4,383,031 | -0.23(-1.80%) |
Sep 21, 2015 | 12.92 | 13.04 | 12.75 | 12.85 | 5,979,142 | +0.07(+0.58%) |
Sep 18, 2015 | 12.15 | 12.78 | 12.15 | 12.77 | 6,781,491 | +0.34(+2.72%) |
Sep 17, 2015 | 11.77 | 12.81 | 11.68 | 12.43 | 6,886,193 | +0.64(+5.46%) |
Sep 16, 2015 | 11.05 | 11.82 | 11.03 | 11.79 | 4,542,887 | +0.89(+8.18%) |
Sep 15, 2015 | 10.89 | 11.21 | 10.84 | 10.90 | 2,949,784 | +0.09(+0.84%) |
Sep 14, 2015 | 10.90 | 10.93 | 10.70 | 10.81 | 3,045,021 | -0.19(-1.73%) |
Sep 11, 2015 | 11.03 | 11.20 | 10.83 | 11.00 | 2,825,635 | -0.19(-1.70%) |
Sep 10, 2015 | 11.02 | 11.33 | 10.82 | 11.19 | 3,441,200 | +0.18(+1.63%) |
Sep 09, 2015 | 11.20 | 11.27 | 10.98 | 11.01 | 5,893,641 | -0.15(-1.32%) |
Sep 08, 2015 | 11.29 | 11.38 | 10.99 | 11.15 | 3,860,301 | -0.03(-0.29%) |
Sep 04, 2015 | 10.92 | 11.19 | 11.19 | 11.19 | 4,594,548 | +0.07(+0.59%) |
Sep 03, 2015 | 11.08 | 11.42 | 10.96 | 11.12 | 4,923,499 | +0.11(+0.96%) |
Sep 02, 2015 | 11.11 | 11.14 | 10.41 | 11.02 | 6,659,587 | +0.02(+0.15%) |
Sep 01, 2015 | 11.36 | 11.40 | 10.88 | 11.00 | 4,166,323 | -0.81(-6.84%) |
Aug 31, 2015 | 11.40 | 11.82 | 11.00 | 11.81 | 3,512,250 | +0.28(+2.41%) |
Aug 28, 2015 | 11.08 | 11.80 | 11.04 | 11.53 | 3,385,733 | +0.35(+3.14%) |
Aug 27, 2015 | 10.79 | 11.45 | 10.76 | 11.18 | 3,321,154 | +0.70(+6.70%) |
Aug 26, 2015 | 10.35 | 10.51 | 9.947 | 10.48 | 4,027,236 | +0.38(+3.72%) |
Aug 25, 2015 | 10.28 | 10.38 | 10.01 | 10.10 | 4,680,304 | +0.30(+3.08%) |
Aug 24, 2015 | 9.792 | 10.30 | 9.669 | 9.800 | 4,260,402 | -0.61(-5.88%) |
Aug 21, 2015 | 10.30 | 10.55 | 10.24 | 10.41 | 2,857,296 | -0.02(-0.16%) |
Aug 20, 2015 | 10.59 | 10.78 | 10.37 | 10.43 | 2,667,796 | -0.31(-2.89%) |
Aug 19, 2015 | 10.80 | 10.93 | 10.48 | 10.74 | 2,510,035 | -0.23(-2.08%) |
Aug 18, 2015 | 10.92 | 10.98 | 10.74 | 10.97 | 2,020,961 | +0.00(+0.00%) |
Aug 17, 2015 | 11.03 | 11.06 | 10.84 | 10.97 | 2,125,057 | -0.10(-0.88%) |
Aug 14, 2015 | 11.41 | 11.50 | 11.02 | 11.06 | 2,836,713 | -0.30(-2.66%) |
Aug 13, 2015 | 11.63 | 11.65 | 11.27 | 11.37 | 2,038,972 | -0.38(-3.26%) |
Aug 12, 2015 | 11.64 | 11.85 | 11.50 | 11.75 | 2,030,448 | +0.13(+1.12%) |
Aug 11, 2015 | 11.64 | 11.67 | 11.28 | 11.62 | 2,446,676 | -0.32(-2.67%) |
Aug 10, 2015 | 11.36 | 11.95 | 11.27 | 11.94 | 3,078,198 | +0.57(+5.03%) |
Aug 07, 2015 | 11.57 | 11.86 | 11.34 | 11.37 | 2,733,612 | -0.29(-2.52%) |
Aug 06, 2015 | 11.67 | 11.69 | 11.42 | 11.66 | 3,494,694 | -0.06(-0.49%) |
Aug 05, 2015 | 11.79 | 11.97 | 11.63 | 11.72 | 3,069,087 | +0.11(+0.98%) |
Aug 04, 2015 | 11.64 | 11.86 | 11.51 | 11.60 | 2,556,401 | +0.02(+0.21%) |