Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.33 | 11.41 | 11.20 | 11.41 | 4,907,588 | +0.05(+0.45%) |
Apr 28, 2016 | 11.25 | 11.48 | 11.15 | 11.36 | 6,689,876 | +0.02(+0.15%) |
Apr 27, 2016 | 11.27 | 11.37 | 11.16 | 11.34 | 6,981,604 | +0.13(+1.15%) |
Apr 26, 2016 | 11.45 | 11.57 | 10.91 | 11.21 | 12,665,099 | -0.17(-1.51%) |
Apr 25, 2016 | 11.59 | 11.59 | 11.27 | 11.39 | 5,667,952 | -0.35(-3.00%) |
Apr 22, 2016 | 11.45 | 11.78 | 11.43 | 11.74 | 3,542,159 | +0.32(+2.78%) |
Apr 21, 2016 | 11.61 | 11.72 | 11.41 | 11.42 | 3,954,799 | -0.14(-1.19%) |
Apr 20, 2016 | 11.63 | 11.76 | 11.55 | 11.56 | 7,021,477 | -0.03(-0.22%) |
Apr 19, 2016 | 11.53 | 11.63 | 11.51 | 11.58 | 4,616,798 | +0.10(+0.90%) |
Apr 18, 2016 | 11.29 | 11.48 | 11.29 | 11.48 | 3,186,746 | +0.15(+1.29%) |
Apr 15, 2016 | 11.12 | 11.35 | 11.11 | 11.33 | 2,644,937 | +0.20(+1.78%) |
Apr 14, 2016 | 11.22 | 11.31 | 10.93 | 11.14 | 3,239,385 | -0.11(-0.99%) |
Apr 13, 2016 | 11.17 | 11.26 | 11.10 | 11.25 | 2,311,442 | +0.14(+1.24%) |
Apr 12, 2016 | 11.00 | 11.15 | 11.00 | 11.11 | 2,087,440 | +0.11(+1.02%) |
Apr 11, 2016 | 11.01 | 11.16 | 10.98 | 11.00 | 2,092,812 | +0.00(+0.00%) |
Apr 08, 2016 | 10.90 | 11.08 | 10.86 | 11.00 | 2,700,361 | +0.16(+1.51%) |
Apr 07, 2016 | 10.90 | 10.95 | 10.79 | 10.84 | 2,105,010 | -0.12(-1.10%) |
Apr 06, 2016 | 10.90 | 10.96 | 10.78 | 10.96 | 2,478,532 | +0.08(+0.71%) |
Apr 05, 2016 | 11.02 | 11.07 | 10.86 | 10.88 | 2,740,109 | -0.25(-2.24%) |
Apr 04, 2016 | 11.14 | 11.26 | 11.10 | 11.13 | 2,563,906 | +0.00(+0.00%) |
Apr 01, 2016 | 11.02 | 11.17 | 10.98 | 11.13 | 4,077,174 | +0.09(+0.78%) |
Mar 31, 2016 | 11.10 | 11.15 | 10.97 | 11.04 | 6,273,008 | -0.03(-0.23%) |
Mar 30, 2016 | 11.19 | 11.21 | 10.87 | 11.07 | 5,332,136 | -0.09(-0.85%) |
Mar 29, 2016 | 10.98 | 11.19 | 10.83 | 11.16 | 3,453,350 | +0.20(+1.80%) |
Mar 28, 2016 | 11.02 | 11.02 | 10.65 | 10.96 | 5,169,188 | -0.09(-0.78%) |
Mar 24, 2016 | 11.10 | 11.05 | 11.05 | 11.05 | 3,175,348 | -0.09(-0.77%) |
Mar 23, 2016 | 11.22 | 11.25 | 11.13 | 11.14 | 2,780,789 | -0.12(-1.07%) |
Mar 22, 2016 | 11.15 | 11.29 | 11.11 | 11.26 | 3,812,800 | +0.02(+0.15%) |
Mar 21, 2016 | 11.26 | 11.48 | 11.20 | 11.24 | 2,750,155 | -0.03(-0.23%) |
Mar 18, 2016 | 11.33 | 11.34 | 11.17 | 11.27 | 4,649,023 | -0.03(-0.30%) |
Mar 17, 2016 | 11.06 | 11.33 | 11.05 | 11.30 | 3,016,321 | +0.21(+1.86%) |
Mar 16, 2016 | 10.82 | 11.13 | 10.81 | 11.09 | 2,459,945 | +0.23(+2.14%) |
Mar 15, 2016 | 10.96 | 10.96 | 10.79 | 10.86 | 2,556,209 | -0.15(-1.40%) |
Mar 14, 2016 | 11.00 | 11.14 | 10.97 | 11.02 | 2,682,123 | -0.04(-0.39%) |
Mar 11, 2016 | 10.88 | 11.07 | 10.86 | 11.06 | 3,243,056 | +0.27(+2.47%) |
Mar 10, 2016 | 10.72 | 10.89 | 10.65 | 10.79 | 5,202,015 | +0.08(+0.72%) |
Mar 09, 2016 | 10.59 | 10.75 | 10.49 | 10.72 | 3,708,457 | +0.15(+1.46%) |
Mar 08, 2016 | 10.75 | 10.80 | 10.50 | 10.56 | 4,537,853 | -0.28(-2.61%) |
Mar 07, 2016 | 10.90 | 10.98 | 10.76 | 10.84 | 4,180,256 | -0.08(-0.71%) |
Mar 04, 2016 | 11.08 | 11.17 | 10.90 | 10.92 | 4,668,043 | -0.17(-1.54%) |
Mar 03, 2016 | 10.91 | 11.09 | 10.88 | 11.09 | 5,369,399 | +0.14(+1.25%) |
Mar 02, 2016 | 10.54 | 10.96 | 10.54 | 10.96 | 6,490,724 | +0.37(+3.48%) |
Mar 01, 2016 | 10.61 | 10.70 | 10.51 | 10.59 | 4,828,755 | +0.03(+0.33%) |
Feb 29, 2016 | 10.54 | 10.72 | 10.48 | 10.55 | 4,082,911 | +0.00(+0.00%) |
Feb 26, 2016 | 10.43 | 10.57 | 10.39 | 10.55 | 5,623,695 | +0.16(+1.56%) |
Feb 25, 2016 | 10.30 | 10.45 | 10.24 | 10.39 | 4,183,869 | +0.10(+1.00%) |
Feb 24, 2016 | 9.971 | 10.33 | 9.971 | 10.29 | 5,421,582 | +0.23(+2.30%) |
Feb 23, 2016 | 9.826 | 10.22 | 9.800 | 10.06 | 6,775,351 | +0.21(+2.08%) |
Feb 22, 2016 | 9.663 | 9.954 | 9.663 | 9.851 | 5,859,797 | +0.27(+2.86%) |
Feb 19, 2016 | 9.826 | 9.851 | 9.458 | 9.578 | 8,996,958 | -0.27(-2.70%) |
Feb 18, 2016 | 9.980 | 10.02 | 9.710 | 9.843 | 9,553,276 | -0.15(-1.46%) |
Feb 17, 2016 | 10.06 | 10.10 | 9.921 | 9.988 | 6,417,473 | -0.03(-0.26%) |
Feb 16, 2016 | 10.05 | 10.09 | 9.911 | 10.01 | 5,547,786 | +0.07(+0.69%) |
Feb 12, 2016 | 9.937 | 9.946 | 9.946 | 9.946 | 8,042,997 | +0.08(+0.78%) |
Feb 11, 2016 | 9.997 | 10.27 | 9.856 | 9.869 | 6,129,742 | -0.31(-3.03%) |
Feb 10, 2016 | 10.21 | 10.58 | 10.15 | 10.18 | 10,957,587 | -0.07(-0.67%) |
Feb 09, 2016 | 9.740 | 10.28 | 9.560 | 10.25 | 9,114,540 | +0.70(+7.35%) |
Feb 08, 2016 | 9.569 | 9.655 | 9.441 | 9.543 | 5,238,448 | -0.13(-1.33%) |
Feb 05, 2016 | 9.749 | 9.894 | 9.578 | 9.672 | 5,894,918 | -0.11(-1.14%) |
Feb 04, 2016 | 9.629 | 9.826 | 9.620 | 9.783 | 3,638,383 | +0.13(+1.33%) |
Feb 03, 2016 | 9.706 | 9.783 | 9.483 | 9.655 | 3,871,663 | +0.03(+0.36%) |
Feb 02, 2016 | 9.612 | 9.706 | 9.355 | 9.620 | 3,780,322 | -0.09(-0.97%) |
Feb 01, 2016 | 9.672 | 9.762 | 9.509 | 9.714 | 3,230,773 | -0.01(-0.09%) |
Jan 29, 2016 | 9.235 | 9.732 | 9.235 | 9.723 | 10,089,320 | +0.53(+5.77%) |
Jan 28, 2016 | 9.364 | 9.458 | 9.167 | 9.192 | 5,426,531 | -0.13(-1.38%) |
Jan 27, 2016 | 9.518 | 9.552 | 9.312 | 9.321 | 9,520,320 | -0.21(-2.16%) |
Jan 26, 2016 | 9.406 | 9.655 | 9.269 | 9.526 | 11,240,985 | +0.10(+1.09%) |
Jan 25, 2016 | 10.23 | 10.23 | 9.312 | 9.423 | 18,909,982 | -1.01(-9.68%) |
Jan 22, 2016 | 10.15 | 10.46 | 10.11 | 10.43 | 4,101,553 | +0.39(+3.83%) |
Jan 21, 2016 | 10.19 | 10.27 | 10.04 | 10.05 | 3,472,182 | -0.13(-1.26%) |
Jan 20, 2016 | 10.12 | 10.28 | 9.851 | 10.18 | 3,394,288 | -0.09(-0.83%) |
Jan 19, 2016 | 10.44 | 10.51 | 10.09 | 10.26 | 4,396,673 | -0.11(-1.07%) |
Jan 15, 2016 | 10.01 | 10.37 | 10.37 | 10.37 | 4,748,920 | +0.03(+0.25%) |
Jan 14, 2016 | 10.31 | 10.42 | 10.19 | 10.35 | 5,028,850 | +0.04(+0.42%) |
Jan 13, 2016 | 10.50 | 10.61 | 10.26 | 10.30 | 3,426,936 | -0.14(-1.31%) |
Jan 12, 2016 | 10.60 | 10.66 | 10.30 | 10.44 | 4,252,210 | -0.07(-0.65%) |
Jan 11, 2016 | 10.42 | 10.69 | 10.41 | 10.51 | 4,792,801 | +0.13(+1.24%) |
Jan 08, 2016 | 10.63 | 10.68 | 10.35 | 10.38 | 3,603,173 | -0.20(-1.86%) |
Jan 07, 2016 | 10.60 | 10.73 | 10.52 | 10.58 | 4,346,922 | -0.22(-2.06%) |
Jan 06, 2016 | 10.87 | 11.12 | 10.73 | 10.80 | 3,369,901 | -0.29(-2.62%) |
Jan 05, 2016 | 10.98 | 11.12 | 10.90 | 11.09 | 5,066,303 | +0.11(+1.01%) |
Jan 04, 2016 | 10.79 | 11.02 | 10.73 | 10.98 | 4,787,301 | +0.00(+0.00%) |
Dec 31, 2015 | 10.96 | 10.98 | 10.98 | 10.98 | 3,122,211 | -0.03(-0.31%) |
Dec 30, 2015 | 10.97 | 11.08 | 10.97 | 11.02 | 2,290,556 | +0.04(+0.39%) |
Dec 29, 2015 | 10.95 | 11.01 | 10.91 | 10.97 | 2,223,180 | +0.11(+1.02%) |
Dec 28, 2015 | 10.87 | 10.90 | 10.78 | 10.86 | 1,707,807 | -0.03(-0.24%) |
Dec 24, 2015 | 10.84 | 10.89 | 10.89 | 10.89 | 974,763 | +0.03(+0.24%) |
Dec 23, 2015 | 10.73 | 10.90 | 10.69 | 10.86 | 2,946,780 | +0.18(+1.68%) |
Dec 22, 2015 | 10.60 | 10.72 | 10.54 | 10.68 | 3,977,118 | +0.09(+0.89%) |
Dec 21, 2015 | 10.53 | 10.60 | 10.42 | 10.59 | 7,415,875 | +0.11(+1.06%) |
Dec 18, 2015 | 10.85 | 10.89 | 10.47 | 10.48 | 6,007,801 | -0.37(-3.39%) |
Dec 17, 2015 | 11.12 | 11.18 | 10.84 | 10.84 | 2,621,927 | -0.22(-2.01%) |
Dec 16, 2015 | 10.98 | 11.11 | 10.81 | 11.07 | 4,432,328 | +0.09(+0.86%) |
Dec 15, 2015 | 11.01 | 11.08 | 10.87 | 10.97 | 3,239,671 | +0.03(+0.31%) |
Dec 14, 2015 | 11.04 | 11.14 | 10.87 | 10.94 | 2,890,887 | -0.12(-1.08%) |
Dec 11, 2015 | 11.02 | 11.16 | 10.94 | 11.06 | 2,742,333 | -0.04(-0.39%) |
Dec 10, 2015 | 11.20 | 11.31 | 11.10 | 11.10 | 2,673,262 | -0.08(-0.69%) |
Dec 09, 2015 | 11.22 | 11.41 | 11.08 | 11.18 | 3,138,201 | -0.05(-0.46%) |
Dec 08, 2015 | 11.31 | 11.38 | 11.19 | 11.23 | 2,331,024 | -0.15(-1.35%) |
Dec 07, 2015 | 11.41 | 11.44 | 11.29 | 11.38 | 3,787,153 | -0.08(-0.67%) |
Dec 04, 2015 | 11.58 | 11.61 | 11.41 | 11.46 | 3,354,207 | -0.09(-0.74%) |
Dec 03, 2015 | 11.61 | 11.61 | 11.37 | 11.54 | 4,604,587 | +0.00(+0.00%) |
Dec 02, 2015 | 11.73 | 11.77 | 11.46 | 11.54 | 3,087,823 | -0.20(-1.74%) |
Dec 01, 2015 | 11.69 | 11.78 | 11.65 | 11.75 | 2,406,390 | +0.09(+0.80%) |
Nov 30, 2015 | 11.71 | 11.77 | 11.56 | 11.66 | 2,758,078 | -0.04(-0.36%) |
Nov 27, 2015 | 11.69 | 11.72 | 11.60 | 11.70 | 868,034 | +0.06(+0.51%) |
Nov 25, 2015 | 11.65 | 11.64 | 11.64 | 11.64 | 1,117,037 | -0.01(-0.07%) |
Nov 24, 2015 | 11.61 | 11.74 | 11.55 | 11.65 | 1,801,536 | -0.03(-0.29%) |
Nov 23, 2015 | 11.68 | 11.79 | 11.65 | 11.68 | 2,101,665 | -0.03(-0.29%) |
Nov 20, 2015 | 11.60 | 11.77 | 11.60 | 11.71 | 1,590,030 | +0.17(+1.48%) |
Nov 19, 2015 | 11.43 | 11.60 | 11.37 | 11.54 | 3,125,605 | +0.13(+1.12%) |
Nov 18, 2015 | 11.19 | 11.43 | 11.18 | 11.42 | 2,889,704 | +0.23(+2.06%) |
Nov 17, 2015 | 11.31 | 11.44 | 11.15 | 11.19 | 5,943,503 | -0.08(-0.68%) |
Nov 16, 2015 | 11.53 | 11.53 | 11.19 | 11.26 | 6,945,681 | -0.28(-2.44%) |
Nov 13, 2015 | 11.46 | 11.65 | 11.35 | 11.54 | 2,694,414 | +0.08(+0.67%) |
Nov 12, 2015 | 11.69 | 11.71 | 11.45 | 11.47 | 2,605,647 | -0.30(-2.54%) |
Nov 11, 2015 | 11.67 | 11.85 | 11.61 | 11.77 | 2,360,060 | +0.12(+1.03%) |
Nov 10, 2015 | 11.71 | 11.85 | 11.59 | 11.65 | 3,971,849 | -0.11(-0.94%) |
Nov 09, 2015 | 11.96 | 11.96 | 11.66 | 11.76 | 1,844,220 | -0.21(-1.78%) |
Nov 06, 2015 | 11.84 | 12.01 | 11.77 | 11.97 | 3,179,335 | +0.09(+0.79%) |
Nov 05, 2015 | 11.77 | 11.91 | 11.68 | 11.88 | 2,695,664 | +0.10(+0.87%) |
Nov 04, 2015 | 11.82 | 11.95 | 11.75 | 11.77 | 4,096,899 | +0.00(+0.00%) |
Nov 03, 2015 | 12.18 | 12.20 | 11.75 | 11.77 | 6,162,756 | -0.42(-3.43%) |
Nov 02, 2015 | 12.09 | 12.29 | 11.94 | 12.19 | 3,805,362 | +0.12(+0.99%) |
Oct 30, 2015 | 12.15 | 12.20 | 11.99 | 12.07 | 3,258,614 | -0.06(-0.49%) |
Oct 29, 2015 | 12.20 | 12.33 | 12.07 | 12.13 | 2,667,838 | -0.10(-0.84%) |
Oct 28, 2015 | 12.18 | 12.31 | 12.06 | 12.23 | 2,955,088 | +0.09(+0.70%) |
Oct 27, 2015 | 12.13 | 12.18 | 11.91 | 12.15 | 3,125,259 | -0.03(-0.28%) |
Oct 26, 2015 | 12.14 | 12.30 | 12.07 | 12.18 | 3,754,296 | +0.00(+0.00%) |
Oct 23, 2015 | 12.11 | 12.28 | 12.09 | 12.18 | 3,695,025 | +0.15(+1.28%) |
Oct 22, 2015 | 11.54 | 12.06 | 11.54 | 12.03 | 6,722,464 | +0.54(+4.67%) |
Oct 21, 2015 | 11.60 | 11.69 | 11.44 | 11.49 | 4,498,145 | -0.14(-1.17%) |
Oct 20, 2015 | 11.66 | 11.80 | 11.62 | 11.63 | 3,050,260 | -0.08(-0.66%) |
Oct 19, 2015 | 11.56 | 11.73 | 11.55 | 11.71 | 3,734,457 | +0.13(+1.10%) |
Oct 16, 2015 | 11.72 | 11.78 | 11.57 | 11.58 | 4,679,097 | -0.14(-1.16%) |
Oct 15, 2015 | 11.62 | 11.74 | 11.48 | 11.71 | 2,431,394 | +0.09(+0.73%) |
Oct 14, 2015 | 11.67 | 11.78 | 11.58 | 11.63 | 2,652,202 | -0.02(-0.15%) |
Oct 13, 2015 | 11.51 | 11.76 | 11.51 | 11.65 | 2,505,007 | +0.07(+0.59%) |
Oct 12, 2015 | 11.53 | 11.60 | 11.43 | 11.58 | 2,368,356 | +0.03(+0.22%) |
Oct 09, 2015 | 11.36 | 11.62 | 11.36 | 11.55 | 3,954,247 | +0.24(+2.11%) |
Oct 08, 2015 | 11.22 | 11.39 | 11.18 | 11.31 | 4,370,620 | +0.07(+0.61%) |
Oct 07, 2015 | 11.21 | 11.38 | 11.12 | 11.25 | 3,244,150 | +0.10(+0.92%) |
Oct 06, 2015 | 11.38 | 11.43 | 11.08 | 11.14 | 5,634,344 | -0.26(-2.24%) |
Oct 05, 2015 | 11.41 | 11.59 | 11.29 | 11.40 | 3,629,800 | +0.07(+0.60%) |
Oct 02, 2015 | 11.00 | 11.36 | 10.93 | 11.33 | 4,705,757 | +0.27(+2.47%) |
Oct 01, 2015 | 10.96 | 11.12 | 10.68 | 11.06 | 3,938,300 | +0.15(+1.41%) |
Sep 30, 2015 | 10.98 | 11.05 | 10.76 | 10.90 | 9,657,075 | +0.07(+0.63%) |
Sep 29, 2015 | 11.14 | 11.21 | 10.78 | 10.84 | 7,467,599 | -0.34(-3.05%) |
Sep 28, 2015 | 11.40 | 11.40 | 11.11 | 11.18 | 2,741,036 | -0.26(-2.24%) |
Sep 25, 2015 | 11.48 | 11.52 | 11.35 | 11.43 | 4,048,807 | +0.05(+0.45%) |
Sep 24, 2015 | 11.37 | 11.48 | 11.25 | 11.38 | 3,768,301 | -0.06(-0.52%) |
Sep 23, 2015 | 11.53 | 11.57 | 11.27 | 11.44 | 3,756,637 | -0.09(-0.74%) |
Sep 22, 2015 | 11.65 | 11.75 | 11.48 | 11.53 | 2,830,361 | -0.26(-2.17%) |
Sep 21, 2015 | 11.74 | 11.89 | 11.70 | 11.78 | 2,766,694 | +0.09(+0.80%) |
Sep 18, 2015 | 11.84 | 11.91 | 11.67 | 11.69 | 3,715,395 | -0.31(-2.56%) |
Sep 17, 2015 | 12.08 | 12.14 | 11.92 | 12.00 | 2,728,091 | -0.06(-0.49%) |
Sep 16, 2015 | 11.98 | 12.06 | 11.86 | 12.06 | 2,818,189 | +0.05(+0.43%) |
Sep 15, 2015 | 11.89 | 12.03 | 11.88 | 12.00 | 2,630,430 | +0.15(+1.30%) |
Sep 14, 2015 | 11.93 | 11.95 | 11.81 | 11.85 | 2,018,203 | -0.07(-0.57%) |
Sep 11, 2015 | 11.83 | 11.96 | 11.83 | 11.92 | 1,968,349 | +0.01(+0.07%) |
Sep 10, 2015 | 11.93 | 12.07 | 11.86 | 11.91 | 1,759,614 | -0.04(-0.36%) |
Sep 09, 2015 | 12.10 | 12.11 | 11.94 | 11.95 | 2,456,692 | -0.06(-0.50%) |
Sep 08, 2015 | 12.02 | 12.07 | 11.94 | 12.01 | 2,956,392 | +0.17(+1.44%) |
Sep 04, 2015 | 11.77 | 11.84 | 11.84 | 11.84 | 1,487,807 | -0.08(-0.64%) |
Sep 03, 2015 | 11.95 | 12.07 | 11.84 | 11.92 | 3,428,771 | +0.01(+0.07%) |
Sep 02, 2015 | 12.01 | 12.11 | 11.80 | 11.91 | 3,870,648 | +0.09(+0.79%) |
Sep 01, 2015 | 11.74 | 11.98 | 11.72 | 11.82 | 4,274,340 | -0.16(-1.35%) |
Aug 31, 2015 | 12.07 | 12.22 | 11.97 | 11.98 | 2,405,615 | -0.12(-0.98%) |
Aug 28, 2015 | 11.95 | 12.15 | 11.91 | 12.10 | 2,728,396 | +0.11(+0.92%) |
Aug 27, 2015 | 12.04 | 12.16 | 11.83 | 11.99 | 5,047,585 | +0.14(+1.15%) |
Aug 26, 2015 | 12.01 | 12.08 | 11.53 | 11.85 | 5,181,423 | +0.14(+1.16%) |
Aug 25, 2015 | 12.24 | 12.24 | 11.72 | 11.72 | 6,493,401 | -0.10(-0.86%) |
Aug 24, 2015 | 11.62 | 12.25 | 11.17 | 11.82 | 5,352,693 | -0.45(-3.67%) |
Aug 21, 2015 | 12.45 | 12.54 | 12.22 | 12.27 | 2,931,828 | -0.33(-2.63%) |
Aug 20, 2015 | 12.70 | 12.70 | 12.53 | 12.60 | 3,147,925 | -0.20(-1.59%) |
Aug 19, 2015 | 12.81 | 12.85 | 12.60 | 12.80 | 2,636,571 | -0.08(-0.66%) |
Aug 18, 2015 | 12.88 | 12.98 | 12.82 | 12.89 | 2,829,732 | +0.00(+0.00%) |
Aug 17, 2015 | 12.72 | 12.90 | 12.64 | 12.89 | 2,274,098 | +0.15(+1.20%) |
Aug 14, 2015 | 12.53 | 12.77 | 12.45 | 12.74 | 3,274,554 | +0.20(+1.63%) |
Aug 13, 2015 | 12.51 | 12.56 | 12.47 | 12.53 | 3,102,185 | +0.01(+0.07%) |
Aug 12, 2015 | 12.54 | 12.63 | 12.36 | 12.52 | 3,968,320 | -0.10(-0.81%) |
Aug 11, 2015 | 12.71 | 12.73 | 12.54 | 12.62 | 3,203,956 | -0.18(-1.39%) |
Aug 10, 2015 | 12.82 | 12.92 | 12.74 | 12.80 | 3,207,035 | +0.08(+0.60%) |
Aug 07, 2015 | 12.58 | 12.78 | 12.55 | 12.73 | 4,041,333 | +0.15(+1.22%) |
Aug 06, 2015 | 12.74 | 12.76 | 12.42 | 12.57 | 2,995,828 | -0.15(-1.20%) |
Aug 05, 2015 | 12.84 | 12.90 | 12.66 | 12.73 | 2,417,302 | -0.02(-0.13%) |
Aug 04, 2015 | 12.59 | 12.79 | 12.57 | 12.74 | 2,854,639 | +0.11(+0.87%) |
Aug 03, 2015 | 12.82 | 12.87 | 12.49 | 12.63 | 4,567,998 | -0.20(-1.52%) |
Jul 31, 2015 | 12.65 | 12.93 | 12.57 | 12.83 | 3,575,683 | +0.19(+1.48%) |
Jul 30, 2015 | 12.39 | 12.68 | 12.39 | 12.64 | 4,330,349 | +0.19(+1.50%) |
Jul 29, 2015 | 12.30 | 12.47 | 12.28 | 12.45 | 3,758,406 | +0.08(+0.62%) |
Jul 28, 2015 | 12.24 | 12.43 | 12.19 | 12.38 | 3,928,503 | +0.20(+1.67%) |
Jul 27, 2015 | 12.27 | 12.46 | 12.15 | 12.17 | 4,341,231 | -0.21(-1.71%) |
Jul 24, 2015 | 12.54 | 12.61 | 12.23 | 12.39 | 6,308,457 | -0.18(-1.42%) |
Jul 23, 2015 | 12.47 | 12.78 | 12.45 | 12.57 | 5,588,661 | +0.05(+0.41%) |
Jul 22, 2015 | 12.51 | 12.61 | 12.46 | 12.51 | 6,383,448 | +0.04(+0.34%) |
Jul 21, 2015 | 12.62 | 12.62 | 12.45 | 12.47 | 2,709,487 | -0.15(-1.21%) |
Jul 20, 2015 | 12.48 | 12.74 | 12.46 | 12.62 | 5,349,617 | +0.12(+0.95%) |
Jul 17, 2015 | 12.53 | 12.59 | 12.40 | 12.51 | 2,845,126 | -0.02(-0.14%) |
Jul 16, 2015 | 12.47 | 12.63 | 12.43 | 12.52 | 4,177,837 | +0.09(+0.75%) |
Jul 15, 2015 | 12.48 | 12.65 | 12.39 | 12.43 | 3,920,314 | -0.02(-0.14%) |
Jul 14, 2015 | 12.41 | 12.58 | 12.35 | 12.45 | 4,360,328 | +0.03(+0.21%) |
Jul 13, 2015 | 12.22 | 12.47 | 12.18 | 12.42 | 5,556,792 | +0.24(+1.95%) |
Jul 10, 2015 | 11.74 | 12.21 | 11.74 | 12.18 | 7,529,276 | +0.62(+5.36%) |
Jul 09, 2015 | 11.78 | 11.81 | 11.54 | 11.56 | 2,870,188 | -0.07(-0.58%) |
Jul 08, 2015 | 11.71 | 11.80 | 11.58 | 11.63 | 2,226,067 | -0.15(-1.30%) |
Jul 07, 2015 | 11.71 | 11.79 | 11.59 | 11.78 | 4,152,900 | +0.08(+0.73%) |
Jul 06, 2015 | 11.58 | 11.80 | 11.55 | 11.70 | 3,357,993 | +0.00(+0.00%) |
Jul 02, 2015 | 11.74 | 11.70 | 11.70 | 11.70 | 2,154,848 | -0.02(-0.15%) |
Jul 01, 2015 | 11.95 | 12.01 | 11.69 | 11.72 | 5,823,299 | -0.12(-1.00%) |
Jun 30, 2015 | 11.64 | 11.87 | 11.64 | 11.83 | 6,628,862 | +0.27(+2.35%) |
Jun 29, 2015 | 11.60 | 11.83 | 11.55 | 11.56 | 6,160,332 | -0.11(-0.95%) |
Jun 26, 2015 | 11.83 | 11.84 | 11.67 | 11.67 | 29,217,424 | -0.11(-0.94%) |
Jun 25, 2015 | 11.95 | 11.99 | 11.74 | 11.78 | 2,674,954 | -0.10(-0.86%) |
Jun 24, 2015 | 11.94 | 12.04 | 11.87 | 11.89 | 2,834,581 | -0.10(-0.85%) |
Jun 23, 2015 | 11.95 | 12.05 | 11.95 | 11.99 | 4,835,269 | +0.03(+0.21%) |
Jun 22, 2015 | 12.08 | 12.11 | 11.86 | 11.96 | 4,851,134 | -0.05(-0.42%) |
Jun 19, 2015 | 11.84 | 12.08 | 11.78 | 12.01 | 4,121,443 | +0.20(+1.73%) |
Jun 18, 2015 | 11.65 | 11.81 | 11.60 | 11.81 | 4,229,117 | +0.21(+1.83%) |
Jun 17, 2015 | 11.59 | 11.63 | 11.53 | 11.60 | 3,914,558 | +0.03(+0.29%) |
Jun 16, 2015 | 11.61 | 11.72 | 11.53 | 11.56 | 4,161,878 | -0.04(-0.37%) |
Jun 15, 2015 | 11.61 | 11.67 | 11.49 | 11.61 | 5,719,083 | -0.08(-0.73%) |
Jun 12, 2015 | 11.84 | 11.94 | 11.68 | 11.69 | 5,599,929 | -0.21(-1.78%) |
Jun 11, 2015 | 11.94 | 12.03 | 11.87 | 11.90 | 1,747,542 | +0.00(+0.00%) |
Jun 10, 2015 | 11.81 | 12.01 | 11.78 | 11.90 | 3,465,737 | +0.13(+1.08%) |
Jun 09, 2015 | 11.75 | 11.87 | 11.72 | 11.78 | 4,423,412 | -0.01(-0.07%) |
Jun 08, 2015 | 11.93 | 12.01 | 11.72 | 11.78 | 5,028,324 | -0.21(-1.76%) |
Jun 05, 2015 | 11.91 | 12.00 | 11.84 | 12.00 | 2,533,448 | +0.06(+0.50%) |
Jun 04, 2015 | 12.07 | 12.10 | 11.89 | 11.94 | 2,203,880 | -0.25(-2.08%) |
Jun 03, 2015 | 12.14 | 12.22 | 12.05 | 12.19 | 1,901,656 | +0.06(+0.49%) |
Jun 02, 2015 | 12.06 | 12.19 | 12.03 | 12.13 | 2,971,597 | +0.06(+0.49%) |
Jun 01, 2015 | 12.06 | 12.19 | 11.89 | 12.07 | 2,743,795 | +0.02(+0.14%) |
May 29, 2015 | 12.22 | 12.30 | 11.98 | 12.05 | 2,553,756 | -0.19(-1.52%) |
May 28, 2015 | 12.26 | 12.38 | 12.19 | 12.24 | 2,395,439 | -0.08(-0.62%) |
May 27, 2015 | 12.26 | 12.37 | 12.13 | 12.32 | 4,408,838 | +0.06(+0.48%) |
May 26, 2015 | 12.32 | 12.39 | 12.23 | 12.26 | 1,879,532 | -0.11(-0.89%) |
May 22, 2015 | 12.49 | 12.37 | 12.37 | 12.37 | 1,988,775 | -0.12(-0.95%) |
May 21, 2015 | 12.53 | 12.55 | 12.38 | 12.49 | 1,916,394 | -0.03(-0.20%) |
May 20, 2015 | 12.66 | 12.66 | 12.44 | 12.51 | 2,235,375 | -0.07(-0.54%) |
May 19, 2015 | 12.57 | 12.76 | 12.54 | 12.58 | 2,592,758 | -0.01(-0.07%) |
May 18, 2015 | 12.33 | 12.59 | 12.32 | 12.59 | 3,491,627 | +0.07(+0.54%) |
May 15, 2015 | 12.67 | 12.70 | 12.47 | 12.52 | 2,748,163 | -0.07(-0.54%) |
May 14, 2015 | 12.46 | 12.61 | 12.38 | 12.59 | 2,115,585 | +0.18(+1.43%) |
May 13, 2015 | 12.43 | 12.53 | 12.36 | 12.41 | 2,189,599 | +0.03(+0.21%) |
May 12, 2015 | 12.41 | 12.48 | 12.25 | 12.38 | 1,939,337 | -0.08(-0.68%) |
May 11, 2015 | 12.41 | 12.59 | 12.41 | 12.47 | 2,542,097 | +0.03(+0.27%) |
May 08, 2015 | 12.44 | 12.58 | 12.42 | 12.44 | 2,910,281 | +0.14(+1.10%) |
May 07, 2015 | 12.15 | 12.31 | 12.11 | 12.30 | 2,794,210 | +0.15(+1.25%) |
May 06, 2015 | 12.16 | 12.22 | 12.02 | 12.15 | 3,563,527 | +0.03(+0.21%) |
May 05, 2015 | 12.37 | 12.38 | 11.96 | 12.12 | 6,010,763 | -0.20(-1.65%) |
May 04, 2015 | 12.27 | 12.34 | 12.21 | 12.33 | 3,002,421 | +0.10(+0.83%) |