Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.991 | 8.007 | 7.834 | 7.889 | 5,803,835 | -0.03(-0.40%) |
Apr 28, 2016 | 7.897 | 8.023 | 7.874 | 7.921 | 4,638,884 | -0.09(-1.08%) |
Apr 27, 2016 | 7.952 | 8.070 | 7.908 | 8.007 | 4,834,240 | +0.05(+0.59%) |
Apr 26, 2016 | 7.874 | 7.984 | 7.803 | 7.960 | 4,990,793 | +0.18(+2.32%) |
Apr 25, 2016 | 7.850 | 7.854 | 7.717 | 7.779 | 4,884,286 | +0.00(+0.00%) |
Apr 22, 2016 | 7.709 | 7.811 | 7.709 | 7.779 | 3,766,605 | +0.08(+1.02%) |
Apr 21, 2016 | 7.756 | 7.764 | 7.670 | 7.701 | 3,968,401 | -0.05(-0.71%) |
Apr 20, 2016 | 7.732 | 7.772 | 7.685 | 7.756 | 3,818,173 | +0.16(+2.07%) |
Apr 19, 2016 | 7.583 | 7.646 | 7.520 | 7.599 | 4,399,400 | +0.09(+1.26%) |
Apr 18, 2016 | 7.450 | 7.536 | 7.434 | 7.505 | 4,453,652 | +0.08(+1.06%) |
Apr 15, 2016 | 7.497 | 7.501 | 7.395 | 7.426 | 3,543,206 | -0.04(-0.53%) |
Apr 14, 2016 | 7.458 | 7.520 | 7.387 | 7.465 | 4,761,395 | +0.02(+0.21%) |
Apr 13, 2016 | 7.371 | 7.458 | 7.332 | 7.450 | 5,498,637 | +0.42(+6.03%) |
Apr 12, 2016 | 6.908 | 7.042 | 6.814 | 7.026 | 4,695,111 | +0.16(+2.29%) |
Apr 11, 2016 | 6.908 | 6.955 | 6.861 | 6.869 | 5,327,789 | +0.22(+3.31%) |
Apr 08, 2016 | 6.696 | 6.721 | 6.626 | 6.649 | 7,316,792 | +0.18(+2.79%) |
Apr 07, 2016 | 6.563 | 6.602 | 6.437 | 6.469 | 4,173,017 | -0.20(-3.06%) |
Apr 06, 2016 | 6.586 | 6.688 | 6.523 | 6.673 | 5,095,526 | +0.19(+2.91%) |
Apr 05, 2016 | 6.555 | 6.574 | 6.449 | 6.484 | 8,243,590 | -0.24(-3.50%) |
Apr 04, 2016 | 6.751 | 6.822 | 6.700 | 6.720 | 4,945,117 | -0.05(-0.81%) |
Apr 01, 2016 | 6.688 | 6.790 | 6.657 | 6.775 | 4,487,675 | +0.01(+0.12%) |
Mar 31, 2016 | 6.798 | 6.845 | 6.767 | 6.767 | 3,862,934 | -0.07(-1.03%) |
Mar 30, 2016 | 6.892 | 6.940 | 6.830 | 6.837 | 4,576,458 | -0.07(-1.02%) |
Mar 29, 2016 | 6.806 | 6.924 | 6.735 | 6.908 | 4,199,051 | +0.00(+0.00%) |
Mar 28, 2016 | 6.885 | 6.951 | 6.814 | 6.908 | 2,953,259 | +0.04(+0.57%) |
Mar 24, 2016 | 6.877 | 6.869 | 6.869 | 6.869 | 11,841,552 | -0.07(-1.02%) |
Mar 23, 2016 | 7.089 | 7.089 | 6.908 | 6.940 | 6,560,642 | -0.10(-1.45%) |
Mar 22, 2016 | 7.324 | 7.081 | 6.955 | 7.042 | 6,139,918 | -0.28(-3.86%) |
Mar 21, 2016 | 7.356 | 7.411 | 7.269 | 7.324 | 5,053,663 | -0.10(-1.37%) |
Mar 18, 2016 | 7.450 | 7.481 | 7.356 | 7.426 | 5,894,292 | +0.09(+1.28%) |
Mar 17, 2016 | 7.324 | 7.356 | 7.285 | 7.332 | 4,919,552 | -0.02(-0.32%) |
Mar 16, 2016 | 7.261 | 7.379 | 7.246 | 7.356 | 4,026,853 | +0.05(+0.64%) |
Mar 15, 2016 | 7.324 | 7.360 | 7.285 | 7.308 | 3,719,606 | -0.09(-1.17%) |
Mar 14, 2016 | 7.426 | 7.450 | 7.348 | 7.395 | 5,167,471 | -0.19(-2.48%) |
Mar 11, 2016 | 7.418 | 7.591 | 7.395 | 7.583 | 5,307,314 | +0.32(+4.43%) |
Mar 10, 2016 | 7.379 | 7.450 | 7.144 | 7.261 | 5,997,201 | -0.08(-1.07%) |
Mar 09, 2016 | 7.458 | 7.473 | 7.293 | 7.340 | 4,006,998 | -0.07(-0.93%) |
Mar 08, 2016 | 7.593 | 7.593 | 7.409 | 7.409 | 7,140,528 | -0.18(-2.43%) |
Mar 07, 2016 | 7.478 | 7.624 | 7.451 | 7.593 | 4,217,928 | +0.05(+0.71%) |
Mar 04, 2016 | 7.517 | 7.551 | 7.455 | 7.540 | 8,032,784 | +0.22(+3.05%) |
Mar 03, 2016 | 7.209 | 7.317 | 7.178 | 7.317 | 6,926,227 | +0.23(+3.25%) |
Mar 02, 2016 | 6.817 | 7.094 | 6.809 | 7.086 | 8,222,721 | +0.25(+3.71%) |
Mar 01, 2016 | 6.671 | 6.856 | 6.663 | 6.833 | 15,590,912 | -0.42(-5.83%) |
Feb 29, 2016 | 7.294 | 7.401 | 7.232 | 7.255 | 5,318,354 | +0.10(+1.40%) |
Feb 26, 2016 | 7.094 | 7.236 | 7.094 | 7.155 | 4,347,391 | +0.05(+0.76%) |
Feb 25, 2016 | 7.002 | 7.117 | 6.925 | 7.102 | 3,903,125 | +0.24(+3.47%) |
Feb 24, 2016 | 6.733 | 6.882 | 6.640 | 6.863 | 4,789,965 | -0.05(-0.78%) |
Feb 23, 2016 | 7.125 | 7.132 | 6.909 | 6.917 | 5,373,702 | -0.24(-3.33%) |
Feb 22, 2016 | 7.071 | 7.171 | 7.063 | 7.155 | 4,938,760 | +0.07(+0.98%) |
Feb 19, 2016 | 7.094 | 7.109 | 6.994 | 7.086 | 7,732,854 | +0.02(+0.22%) |
Feb 18, 2016 | 7.278 | 7.278 | 7.063 | 7.071 | 14,452,733 | -0.26(-3.56%) |
Feb 17, 2016 | 7.355 | 7.424 | 7.317 | 7.332 | 13,721,328 | +0.21(+2.91%) |
Feb 16, 2016 | 7.148 | 7.186 | 7.048 | 7.125 | 7,209,348 | +0.05(+0.76%) |
Feb 12, 2016 | 6.894 | 7.071 | 7.071 | 7.071 | 5,487,129 | +0.44(+6.60%) |
Feb 11, 2016 | 6.671 | 6.783 | 6.548 | 6.633 | 8,372,163 | -0.44(-6.20%) |
Feb 10, 2016 | 7.086 | 7.194 | 7.040 | 7.071 | 10,015,953 | +0.05(+0.66%) |
Feb 09, 2016 | 6.917 | 7.102 | 6.902 | 7.025 | 8,852,758 | -0.29(-3.99%) |
Feb 08, 2016 | 7.470 | 7.470 | 7.240 | 7.317 | 7,533,199 | -0.42(-5.37%) |
Feb 05, 2016 | 7.755 | 7.847 | 7.689 | 7.732 | 5,214,775 | -0.14(-1.76%) |
Feb 04, 2016 | 7.716 | 7.905 | 7.693 | 7.870 | 7,970,866 | +0.33(+4.38%) |
Feb 03, 2016 | 7.647 | 7.647 | 7.355 | 7.540 | 9,407,010 | -0.12(-1.60%) |
Feb 02, 2016 | 7.824 | 7.832 | 7.632 | 7.663 | 6,544,419 | -0.53(-6.47%) |
Feb 01, 2016 | 8.085 | 8.231 | 8.024 | 8.193 | 2,773,726 | -0.09(-1.11%) |
Jan 29, 2016 | 8.093 | 8.308 | 8.039 | 8.285 | 4,693,775 | +0.32(+3.95%) |
Jan 28, 2016 | 8.008 | 8.024 | 7.874 | 7.970 | 4,325,162 | +0.00(+0.00%) |
Jan 27, 2016 | 7.970 | 8.193 | 7.924 | 7.970 | 6,172,958 | -0.23(-2.81%) |
Jan 26, 2016 | 8.008 | 8.208 | 8.001 | 8.201 | 3,428,365 | +0.22(+2.69%) |
Jan 25, 2016 | 8.116 | 8.124 | 7.978 | 7.985 | 4,474,304 | -0.46(-5.46%) |
Jan 22, 2016 | 8.454 | 8.554 | 8.393 | 8.447 | 4,252,153 | +0.28(+3.48%) |
Jan 21, 2016 | 8.047 | 8.247 | 7.939 | 8.162 | 5,312,244 | +0.11(+1.34%) |
Jan 20, 2016 | 8.024 | 8.131 | 7.847 | 8.055 | 9,298,482 | -0.21(-2.51%) |
Jan 19, 2016 | 8.454 | 8.454 | 8.208 | 8.262 | 5,824,934 | -0.16(-1.92%) |
Jan 15, 2016 | 8.477 | 8.423 | 8.423 | 8.423 | 7,692,416 | -0.47(-5.27%) |
Jan 14, 2016 | 8.723 | 8.949 | 8.612 | 8.892 | 6,034,542 | +0.09(+1.05%) |
Jan 13, 2016 | 9.084 | 9.107 | 8.785 | 8.800 | 4,205,786 | -0.30(-3.29%) |
Jan 12, 2016 | 9.107 | 9.131 | 8.969 | 9.100 | 3,153,833 | +0.02(+0.25%) |
Jan 11, 2016 | 9.123 | 9.138 | 8.969 | 9.077 | 4,184,132 | +0.10(+1.11%) |
Jan 08, 2016 | 9.238 | 9.261 | 8.961 | 8.977 | 4,234,739 | -0.19(-2.10%) |
Jan 07, 2016 | 9.261 | 9.361 | 9.157 | 9.169 | 5,269,657 | -0.38(-3.95%) |
Jan 06, 2016 | 9.522 | 9.607 | 9.499 | 9.546 | 3,946,911 | -0.27(-2.74%) |
Jan 05, 2016 | 9.830 | 9.864 | 9.711 | 9.815 | 2,609,619 | -0.06(-0.62%) |
Jan 04, 2016 | 9.707 | 9.884 | 9.669 | 9.876 | 5,375,566 | -0.08(-0.85%) |
Dec 31, 2015 | 10.04 | 9.961 | 9.961 | 9.961 | 2,557,893 | -0.09(-0.92%) |
Dec 30, 2015 | 10.05 | 10.13 | 10.04 | 10.05 | 2,567,138 | -0.13(-1.28%) |
Dec 29, 2015 | 10.11 | 10.20 | 10.10 | 10.18 | 3,922,709 | +0.03(+0.30%) |
Dec 28, 2015 | 10.19 | 10.21 | 10.14 | 10.15 | 2,712,916 | -0.11(-1.05%) |
Dec 24, 2015 | 10.23 | 10.26 | 10.26 | 10.26 | 1,112,597 | +0.02(+0.23%) |
Dec 23, 2015 | 10.12 | 10.25 | 10.11 | 10.24 | 3,334,374 | +0.16(+1.60%) |
Dec 22, 2015 | 10.04 | 10.09 | 9.945 | 10.08 | 2,723,170 | +0.11(+1.08%) |
Dec 21, 2015 | 10.05 | 10.06 | 9.899 | 9.968 | 2,839,961 | +0.08(+0.78%) |
Dec 18, 2015 | 10.10 | 10.10 | 9.884 | 9.891 | 4,512,343 | -0.08(-0.77%) |
Dec 17, 2015 | 10.09 | 10.10 | 9.968 | 9.968 | 4,265,011 | -0.15(-1.44%) |
Dec 16, 2015 | 10.01 | 10.14 | 9.903 | 10.11 | 2,512,374 | +0.19(+1.94%) |
Dec 15, 2015 | 10.04 | 10.07 | 9.899 | 9.922 | 3,439,595 | +0.08(+0.86%) |
Dec 14, 2015 | 9.922 | 9.976 | 9.722 | 9.838 | 4,162,228 | -0.02(-0.16%) |
Dec 11, 2015 | 9.953 | 9.976 | 9.815 | 9.853 | 4,488,928 | -0.28(-2.80%) |
Dec 10, 2015 | 10.17 | 10.23 | 10.11 | 10.14 | 3,660,473 | -0.11(-1.05%) |
Dec 09, 2015 | 10.28 | 10.47 | 10.16 | 10.24 | 3,295,764 | +0.02(+0.23%) |
Dec 08, 2015 | 10.28 | 10.30 | 10.18 | 10.22 | 3,675,683 | -0.30(-2.85%) |
Dec 07, 2015 | 10.58 | 10.60 | 10.46 | 10.52 | 2,768,010 | -0.19(-1.79%) |
Dec 04, 2015 | 10.58 | 10.74 | 10.56 | 10.71 | 3,723,205 | +0.15(+1.46%) |
Dec 03, 2015 | 10.86 | 10.86 | 10.52 | 10.56 | 3,730,657 | -0.11(-1.01%) |
Dec 02, 2015 | 10.80 | 10.84 | 10.63 | 10.67 | 2,492,934 | -0.16(-1.49%) |
Dec 01, 2015 | 10.81 | 10.84 | 10.74 | 10.83 | 4,796,277 | +0.49(+4.76%) |
Nov 30, 2015 | 10.35 | 10.37 | 10.30 | 10.34 | 2,082,646 | +0.00(+0.00%) |
Nov 27, 2015 | 10.42 | 10.43 | 10.34 | 10.34 | 1,193,562 | +0.06(+0.60%) |
Nov 25, 2015 | 10.31 | 10.28 | 10.28 | 10.28 | 2,143,092 | +0.05(+0.45%) |
Nov 24, 2015 | 10.15 | 10.25 | 10.14 | 10.23 | 2,342,093 | +0.03(+0.30%) |
Nov 23, 2015 | 10.24 | 10.31 | 10.17 | 10.20 | 3,644,637 | -0.12(-1.19%) |
Nov 20, 2015 | 10.51 | 10.54 | 10.31 | 10.32 | 4,795,622 | -0.47(-4.34%) |
Nov 19, 2015 | 10.81 | 10.85 | 10.78 | 10.79 | 2,438,588 | +0.09(+0.86%) |
Nov 18, 2015 | 10.60 | 10.71 | 10.58 | 10.70 | 1,868,175 | +0.17(+1.61%) |
Nov 17, 2015 | 10.61 | 10.65 | 10.50 | 10.53 | 2,220,706 | -0.09(-0.87%) |
Nov 16, 2015 | 10.42 | 10.62 | 10.41 | 10.62 | 2,734,671 | +0.16(+1.54%) |
Nov 13, 2015 | 10.53 | 10.55 | 10.44 | 10.46 | 4,260,103 | -0.05(-0.44%) |
Nov 12, 2015 | 10.63 | 10.65 | 10.50 | 10.51 | 3,084,479 | -0.30(-2.77%) |
Nov 11, 2015 | 10.90 | 10.90 | 10.78 | 10.81 | 2,129,585 | +0.05(+0.50%) |
Nov 10, 2015 | 10.72 | 10.77 | 10.69 | 10.75 | 2,497,576 | -0.16(-1.48%) |
Nov 09, 2015 | 10.98 | 11.03 | 10.86 | 10.91 | 3,101,634 | +0.10(+0.92%) |
Nov 06, 2015 | 10.68 | 10.84 | 10.65 | 10.81 | 4,293,059 | +0.06(+0.57%) |
Nov 05, 2015 | 10.78 | 10.82 | 10.70 | 10.75 | 4,041,417 | -0.20(-1.82%) |
Nov 04, 2015 | 11.01 | 11.03 | 10.89 | 10.95 | 3,146,614 | -0.12(-1.11%) |
Nov 03, 2015 | 10.96 | 11.11 | 10.96 | 11.07 | 2,892,849 | -0.11(-0.96%) |
Nov 02, 2015 | 11.10 | 11.22 | 11.09 | 11.18 | 3,526,879 | +0.29(+2.67%) |
Oct 30, 2015 | 10.99 | 11.00 | 10.87 | 10.89 | 3,813,700 | -0.18(-1.66%) |
Oct 29, 2015 | 11.29 | 11.38 | 11.02 | 11.07 | 7,809,158 | -0.83(-7.00%) |
Oct 28, 2015 | 11.69 | 11.93 | 11.69 | 11.91 | 3,445,434 | +0.15(+1.30%) |
Oct 27, 2015 | 11.82 | 11.82 | 11.71 | 11.76 | 3,920,385 | -0.06(-0.52%) |
Oct 26, 2015 | 11.86 | 11.88 | 11.79 | 11.82 | 2,590,333 | -0.05(-0.45%) |
Oct 23, 2015 | 11.88 | 11.97 | 11.79 | 11.87 | 3,408,959 | +0.01(+0.06%) |
Oct 22, 2015 | 11.76 | 11.92 | 11.76 | 11.86 | 2,062,886 | +0.21(+1.84%) |
Oct 21, 2015 | 11.82 | 11.84 | 11.64 | 11.65 | 2,931,109 | -0.29(-2.44%) |
Oct 20, 2015 | 11.99 | 12.06 | 11.92 | 11.94 | 3,029,798 | -0.11(-0.89%) |
Oct 19, 2015 | 11.97 | 12.10 | 11.92 | 12.05 | 4,169,754 | +0.11(+0.96%) |
Oct 16, 2015 | 11.86 | 11.95 | 11.80 | 11.93 | 2,863,392 | +0.09(+0.78%) |
Oct 15, 2015 | 11.71 | 11.88 | 11.66 | 11.84 | 3,300,983 | +0.28(+2.38%) |
Oct 14, 2015 | 11.64 | 11.74 | 11.53 | 11.56 | 5,511,715 | -0.04(-0.33%) |
Oct 13, 2015 | 11.59 | 11.78 | 11.57 | 11.60 | 3,503,593 | -0.44(-3.62%) |
Oct 12, 2015 | 12.04 | 12.06 | 11.98 | 12.04 | 1,424,267 | +0.02(+0.13%) |
Oct 09, 2015 | 12.04 | 12.09 | 11.97 | 12.02 | 2,070,902 | -0.08(-0.63%) |
Oct 08, 2015 | 11.91 | 12.12 | 11.87 | 12.10 | 2,285,679 | +0.06(+0.51%) |
Oct 07, 2015 | 12.05 | 12.14 | 11.94 | 12.04 | 3,454,617 | +0.14(+1.16%) |
Oct 06, 2015 | 11.88 | 11.94 | 11.85 | 11.90 | 3,133,680 | -0.04(-0.32%) |
Oct 05, 2015 | 11.75 | 11.96 | 11.73 | 11.94 | 4,294,549 | +0.16(+1.36%) |
Oct 02, 2015 | 11.47 | 11.78 | 11.37 | 11.78 | 3,626,867 | +0.29(+2.53%) |
Oct 01, 2015 | 11.53 | 11.56 | 11.34 | 11.49 | 3,263,487 | +0.18(+1.56%) |
Sep 30, 2015 | 11.35 | 11.37 | 11.20 | 11.31 | 4,616,967 | +0.15(+1.37%) |
Sep 29, 2015 | 11.16 | 11.18 | 11.06 | 11.16 | 5,119,691 | -0.14(-1.22%) |
Sep 28, 2015 | 11.45 | 11.47 | 11.26 | 11.30 | 3,393,071 | -0.48(-4.09%) |
Sep 25, 2015 | 11.84 | 11.87 | 11.71 | 11.78 | 3,376,125 | +0.16(+1.38%) |
Sep 24, 2015 | 11.55 | 11.65 | 11.46 | 11.62 | 3,271,999 | +0.05(+0.46%) |
Sep 23, 2015 | 11.69 | 11.69 | 11.50 | 11.56 | 2,684,376 | -0.08(-0.72%) |
Sep 22, 2015 | 11.73 | 11.74 | 11.53 | 11.65 | 4,241,393 | -0.38(-3.18%) |
Sep 21, 2015 | 12.05 | 12.11 | 11.97 | 12.03 | 2,742,923 | +0.06(+0.51%) |
Sep 18, 2015 | 12.04 | 12.12 | 11.93 | 11.97 | 4,376,848 | -0.34(-2.80%) |
Sep 17, 2015 | 12.37 | 12.51 | 12.27 | 12.31 | 5,018,451 | -0.15(-1.17%) |
Sep 16, 2015 | 12.39 | 12.50 | 12.36 | 12.46 | 2,606,980 | +0.21(+1.69%) |
Sep 15, 2015 | 12.16 | 12.28 | 12.13 | 12.25 | 3,594,696 | +0.24(+1.97%) |
Sep 14, 2015 | 11.99 | 12.05 | 11.92 | 12.02 | 3,740,937 | -0.25(-2.06%) |
Sep 11, 2015 | 12.15 | 12.27 | 12.14 | 12.27 | 2,429,215 | -0.01(-0.06%) |
Sep 10, 2015 | 12.22 | 12.33 | 12.15 | 12.28 | 3,525,409 | +0.13(+1.07%) |
Sep 09, 2015 | 12.48 | 12.48 | 12.11 | 12.15 | 3,809,247 | -0.09(-0.75%) |
Sep 08, 2015 | 12.19 | 12.25 | 12.11 | 12.24 | 3,990,908 | +0.59(+5.06%) |
Sep 04, 2015 | 11.68 | 11.65 | 11.65 | 11.65 | 3,256,240 | -0.27(-2.25%) |
Sep 03, 2015 | 12.02 | 12.08 | 11.86 | 11.92 | 3,363,458 | -0.07(-0.57%) |
Sep 02, 2015 | 12.09 | 12.09 | 11.79 | 11.99 | 3,033,675 | +0.23(+1.95%) |
Sep 01, 2015 | 11.88 | 11.95 | 11.67 | 11.76 | 4,015,111 | -0.45(-3.70%) |
Aug 31, 2015 | 12.22 | 12.28 | 12.14 | 12.21 | 2,177,384 | -0.08(-0.69%) |
Aug 28, 2015 | 12.20 | 12.32 | 12.15 | 12.29 | 3,540,689 | -0.14(-1.11%) |
Aug 27, 2015 | 12.38 | 12.50 | 12.25 | 12.43 | 5,218,891 | +0.26(+2.14%) |
Aug 26, 2015 | 12.29 | 12.29 | 11.83 | 12.17 | 7,563,209 | +0.29(+2.45%) |
Aug 25, 2015 | 12.38 | 12.38 | 11.88 | 11.88 | 8,955,572 | +0.18(+1.50%) |
Aug 24, 2015 | 11.66 | 12.11 | 11.43 | 11.70 | 10,923,254 | -0.45(-3.71%) |
Aug 21, 2015 | 12.41 | 12.50 | 12.15 | 12.15 | 5,336,461 | -0.44(-3.52%) |
Aug 20, 2015 | 12.82 | 12.82 | 12.59 | 12.60 | 3,095,522 | -0.21(-1.61%) |
Aug 19, 2015 | 12.93 | 12.95 | 12.77 | 12.80 | 4,171,989 | -0.34(-2.56%) |
Aug 18, 2015 | 13.16 | 13.19 | 13.10 | 13.14 | 1,671,578 | +0.01(+0.06%) |
Aug 17, 2015 | 13.04 | 13.13 | 13.01 | 13.13 | 2,154,626 | -0.05(-0.35%) |
Aug 14, 2015 | 13.06 | 13.19 | 13.06 | 13.18 | 1,846,834 | +0.02(+0.17%) |
Aug 13, 2015 | 13.13 | 13.23 | 13.10 | 13.16 | 1,924,196 | +0.02(+0.18%) |
Aug 12, 2015 | 12.98 | 13.14 | 12.88 | 13.13 | 3,369,192 | -0.11(-0.87%) |
Aug 11, 2015 | 13.29 | 13.32 | 13.18 | 13.25 | 3,393,648 | -0.19(-1.42%) |
Aug 10, 2015 | 13.30 | 13.48 | 13.30 | 13.44 | 2,387,345 | +0.08(+0.63%) |
Aug 07, 2015 | 13.30 | 13.36 | 13.26 | 13.36 | 1,996,779 | -0.03(-0.23%) |
Aug 06, 2015 | 13.33 | 13.39 | 13.31 | 13.39 | 1,876,400 | +0.03(+0.23%) |
Aug 05, 2015 | 13.46 | 13.49 | 13.30 | 13.36 | 3,102,483 | -0.04(-0.33%) |
Aug 04, 2015 | 13.43 | 13.46 | 13.34 | 13.40 | 3,225,433 | -0.27(-1.95%) |
Aug 03, 2015 | 13.71 | 13.74 | 13.57 | 13.67 | 2,352,281 | -0.05(-0.33%) |
Jul 31, 2015 | 13.74 | 13.77 | 13.69 | 13.71 | 3,044,809 | +0.11(+0.84%) |
Jul 30, 2015 | 13.70 | 13.71 | 13.55 | 13.60 | 5,732,382 | +0.04(+0.28%) |
Jul 29, 2015 | 13.58 | 13.62 | 13.52 | 13.56 | 3,794,982 | +0.26(+1.95%) |
Jul 28, 2015 | 13.24 | 13.34 | 13.19 | 13.30 | 2,847,146 | +0.21(+1.57%) |
Jul 27, 2015 | 13.22 | 13.23 | 13.04 | 13.10 | 4,040,096 | -0.12(-0.92%) |
Jul 24, 2015 | 13.27 | 13.33 | 13.16 | 13.22 | 4,096,885 | -0.03(-0.23%) |
Jul 23, 2015 | 13.42 | 13.43 | 13.23 | 13.25 | 2,605,676 | -0.19(-1.42%) |
Jul 22, 2015 | 13.32 | 13.45 | 13.32 | 13.44 | 2,142,184 | +0.08(+0.63%) |
Jul 21, 2015 | 13.37 | 13.45 | 13.32 | 13.35 | 3,035,104 | +0.03(+0.23%) |
Jul 20, 2015 | 13.33 | 13.37 | 13.29 | 13.32 | 2,115,106 | -0.04(-0.29%) |
Jul 17, 2015 | 13.30 | 13.37 | 13.27 | 13.36 | 1,848,067 | +0.05(+0.34%) |
Jul 16, 2015 | 13.35 | 13.38 | 13.29 | 13.32 | 2,154,719 | +0.08(+0.63%) |
Jul 15, 2015 | 13.16 | 13.29 | 13.13 | 13.23 | 2,833,161 | +0.11(+0.81%) |
Jul 14, 2015 | 13.01 | 13.16 | 12.97 | 13.13 | 3,542,974 | +0.18(+1.41%) |
Jul 13, 2015 | 13.00 | 13.02 | 12.87 | 12.94 | 4,878,961 | +0.24(+1.92%) |
Jul 10, 2015 | 12.75 | 12.75 | 12.65 | 12.70 | 3,547,890 | +0.53(+4.39%) |
Jul 09, 2015 | 12.30 | 12.33 | 12.15 | 12.16 | 4,596,521 | +0.12(+1.01%) |
Jul 08, 2015 | 12.16 | 12.16 | 11.98 | 12.04 | 5,247,129 | -0.16(-1.31%) |
Jul 07, 2015 | 12.08 | 12.23 | 11.84 | 12.20 | 5,220,137 | -0.11(-0.87%) |
Jul 06, 2015 | 12.24 | 12.38 | 12.22 | 12.31 | 2,536,026 | -0.39(-3.06%) |
Jul 02, 2015 | 12.71 | 12.70 | 12.70 | 12.70 | 1,677,368 | +0.01(+0.06%) |
Jul 01, 2015 | 12.68 | 12.75 | 12.64 | 12.69 | 3,356,119 | +0.15(+1.22%) |
Jun 30, 2015 | 12.71 | 12.71 | 12.46 | 12.54 | 3,409,077 | -0.05(-0.36%) |
Jun 29, 2015 | 12.79 | 12.84 | 12.57 | 12.58 | 4,044,054 | -0.47(-3.62%) |
Jun 26, 2015 | 13.06 | 13.16 | 13.04 | 13.06 | 2,531,396 | -0.01(-0.06%) |
Jun 25, 2015 | 13.18 | 13.19 | 13.04 | 13.06 | 3,338,594 | -0.02(-0.12%) |
Jun 24, 2015 | 13.19 | 13.26 | 13.07 | 13.08 | 3,059,217 | +0.05(+0.41%) |
Jun 23, 2015 | 13.10 | 13.16 | 13.02 | 13.03 | 3,280,625 | -0.05(-0.41%) |
Jun 22, 2015 | 13.08 | 13.18 | 13.03 | 13.08 | 3,569,925 | +0.27(+2.14%) |
Jun 19, 2015 | 12.90 | 12.91 | 12.81 | 12.81 | 3,633,040 | +0.13(+1.02%) |
Jun 18, 2015 | 12.66 | 12.76 | 12.61 | 12.68 | 3,069,031 | +0.05(+0.36%) |
Jun 17, 2015 | 12.61 | 12.68 | 12.53 | 12.63 | 2,811,351 | +0.02(+0.12%) |
Jun 16, 2015 | 12.58 | 12.63 | 12.55 | 12.61 | 1,844,292 | +0.00(+0.00%) |
Jun 15, 2015 | 12.57 | 12.64 | 12.54 | 12.61 | 2,418,081 | -0.19(-1.49%) |
Jun 12, 2015 | 12.70 | 12.87 | 12.65 | 12.81 | 2,868,615 | +0.08(+0.60%) |
Jun 11, 2015 | 12.78 | 12.85 | 12.66 | 12.73 | 11,251,701 | +0.01(+0.06%) |
Jun 10, 2015 | 12.53 | 12.74 | 12.51 | 12.72 | 5,239,647 | +0.46(+3.73%) |
Jun 09, 2015 | 12.27 | 12.32 | 12.20 | 12.26 | 2,311,502 | -0.02(-0.12%) |
Jun 08, 2015 | 12.32 | 12.33 | 12.25 | 12.28 | 3,716,384 | -0.13(-1.04%) |
Jun 05, 2015 | 12.29 | 12.45 | 12.29 | 12.41 | 2,788,738 | -0.04(-0.31%) |
Jun 04, 2015 | 12.57 | 12.64 | 12.43 | 12.45 | 2,725,085 | -0.21(-1.63%) |
Jun 03, 2015 | 12.65 | 12.79 | 12.64 | 12.65 | 1,675,786 | +0.08(+0.67%) |
Jun 02, 2015 | 12.51 | 12.61 | 12.48 | 12.57 | 1,849,740 | +0.21(+1.67%) |
Jun 01, 2015 | 12.50 | 12.51 | 12.31 | 12.36 | 2,811,632 | -0.24(-1.94%) |
May 29, 2015 | 12.66 | 12.70 | 12.52 | 12.61 | 2,752,825 | +0.00(+0.00%) |
May 28, 2015 | 12.65 | 12.67 | 12.58 | 12.61 | 4,200,297 | -0.01(-0.06%) |
May 27, 2015 | 12.54 | 12.66 | 12.49 | 12.61 | 2,824,367 | +0.17(+1.35%) |
May 26, 2015 | 12.56 | 12.57 | 12.39 | 12.45 | 2,870,578 | -0.33(-2.57%) |
May 22, 2015 | 12.81 | 12.77 | 12.77 | 12.77 | 1,617,317 | -0.18(-1.36%) |
May 21, 2015 | 12.95 | 13.00 | 12.93 | 12.95 | 3,837,618 | +0.09(+0.71%) |
May 20, 2015 | 12.66 | 12.93 | 12.65 | 12.86 | 6,698,670 | +0.43(+3.44%) |
May 19, 2015 | 12.46 | 12.52 | 12.42 | 12.43 | 1,551,785 | -0.05(-0.37%) |
May 18, 2015 | 12.52 | 12.56 | 12.48 | 12.48 | 2,273,921 | -0.14(-1.09%) |
May 15, 2015 | 12.61 | 12.69 | 12.58 | 12.61 | 3,012,375 | -0.02(-0.12%) |
May 14, 2015 | 12.65 | 12.68 | 12.58 | 12.63 | 3,399,818 | +0.11(+0.91%) |
May 13, 2015 | 12.53 | 12.55 | 12.47 | 12.52 | 3,544,155 | +0.14(+1.17%) |
May 12, 2015 | 12.39 | 12.41 | 12.30 | 12.37 | 2,239,528 | -0.05(-0.37%) |
May 11, 2015 | 12.43 | 12.54 | 12.39 | 12.42 | 4,731,929 | +0.17(+1.37%) |
May 08, 2015 | 12.24 | 12.37 | 12.17 | 12.25 | 8,089,467 | +0.61(+5.24%) |
May 07, 2015 | 11.55 | 11.68 | 11.45 | 11.64 | 2,898,732 | +0.05(+0.39%) |
May 06, 2015 | 11.63 | 11.68 | 11.53 | 11.59 | 1,884,967 | -0.04(-0.32%) |
May 05, 2015 | 11.78 | 11.82 | 11.60 | 11.63 | 4,860,057 | -0.30(-2.55%) |
May 04, 2015 | 11.86 | 11.95 | 11.86 | 11.93 | 1,732,506 | +0.06(+0.51%) |