Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.29 | 10.31 | 10.01 | 10.07 | 1,939,226 | -0.23(-2.25%) |
Apr 28, 2016 | 10.52 | 10.67 | 10.27 | 10.30 | 2,366,049 | -0.29(-2.71%) |
Apr 27, 2016 | 10.39 | 10.63 | 10.31 | 10.59 | 1,760,604 | +0.12(+1.14%) |
Apr 26, 2016 | 10.26 | 10.54 | 10.23 | 10.47 | 3,699,803 | +0.18(+1.79%) |
Apr 25, 2016 | 10.33 | 10.38 | 10.21 | 10.28 | 2,135,802 | -0.10(-0.92%) |
Apr 22, 2016 | 10.28 | 10.52 | 10.22 | 10.38 | 4,297,778 | +0.12(+1.17%) |
Apr 21, 2016 | 10.43 | 10.50 | 10.25 | 10.26 | 2,117,559 | -0.14(-1.38%) |
Apr 20, 2016 | 10.10 | 10.45 | 10.06 | 10.40 | 2,703,405 | +0.31(+3.09%) |
Apr 19, 2016 | 10.54 | 10.57 | 10.05 | 10.09 | 6,274,266 | -0.46(-4.39%) |
Apr 18, 2016 | 10.49 | 10.74 | 10.39 | 10.55 | 4,112,830 | +0.04(+0.38%) |
Apr 15, 2016 | 10.18 | 10.82 | 10.18 | 10.51 | 9,476,787 | +0.44(+4.36%) |
Apr 14, 2016 | 10.10 | 10.16 | 9.980 | 10.08 | 1,544,034 | +0.01(+0.08%) |
Apr 13, 2016 | 9.916 | 10.07 | 9.852 | 10.07 | 2,342,023 | +0.24(+2.44%) |
Apr 12, 2016 | 9.533 | 9.944 | 9.381 | 9.828 | 3,166,671 | +0.28(+2.93%) |
Apr 11, 2016 | 9.421 | 9.752 | 9.421 | 9.549 | 3,777,035 | +0.18(+1.87%) |
Apr 08, 2016 | 9.589 | 9.589 | 9.102 | 9.373 | 3,200,186 | -0.23(-2.41%) |
Apr 07, 2016 | 9.988 | 9.996 | 9.529 | 9.605 | 2,721,878 | -0.46(-4.60%) |
Apr 06, 2016 | 10.04 | 10.19 | 9.884 | 10.07 | 1,645,030 | +0.00(+0.00%) |
Apr 05, 2016 | 10.21 | 10.25 | 10.05 | 10.07 | 2,064,575 | -0.21(-2.02%) |
Apr 04, 2016 | 10.54 | 10.58 | 10.24 | 10.28 | 1,726,259 | -0.26(-2.43%) |
Apr 01, 2016 | 10.48 | 10.59 | 10.41 | 10.53 | 2,400,457 | -0.06(-0.60%) |
Mar 31, 2016 | 10.34 | 10.71 | 10.34 | 10.59 | 4,855,152 | +0.26(+2.55%) |
Mar 30, 2016 | 10.32 | 10.47 | 10.28 | 10.33 | 3,174,896 | +0.04(+0.39%) |
Mar 29, 2016 | 10.05 | 10.31 | 9.964 | 10.29 | 4,867,971 | +0.22(+2.22%) |
Mar 28, 2016 | 9.836 | 10.07 | 9.668 | 10.07 | 2,534,383 | +0.22(+2.27%) |
Mar 24, 2016 | 9.836 | 9.844 | 9.844 | 9.844 | 1,952,806 | -0.02(-0.16%) |
Mar 23, 2016 | 10.21 | 10.22 | 9.828 | 9.860 | 2,549,785 | -0.35(-3.44%) |
Mar 22, 2016 | 10.11 | 10.24 | 10.11 | 10.21 | 2,074,898 | +0.06(+0.55%) |
Mar 21, 2016 | 10.16 | 10.30 | 10.06 | 10.16 | 2,046,770 | -0.01(-0.08%) |
Mar 18, 2016 | 10.18 | 10.21 | 9.996 | 10.16 | 5,165,059 | +0.03(+0.31%) |
Mar 17, 2016 | 9.908 | 10.17 | 9.836 | 10.13 | 1,856,670 | +0.19(+1.93%) |
Mar 16, 2016 | 9.924 | 10.02 | 9.844 | 9.940 | 1,607,374 | -0.04(-0.40%) |
Mar 15, 2016 | 10.15 | 10.17 | 9.912 | 9.980 | 2,682,372 | -0.19(-1.88%) |
Mar 14, 2016 | 10.18 | 10.22 | 10.01 | 10.17 | 1,567,401 | -0.04(-0.39%) |
Mar 11, 2016 | 10.18 | 10.32 | 10.07 | 10.21 | 1,883,544 | +0.10(+1.03%) |
Mar 10, 2016 | 10.18 | 10.30 | 9.972 | 10.11 | 2,516,133 | -0.06(-0.63%) |
Mar 09, 2016 | 10.30 | 10.32 | 10.05 | 10.17 | 3,802,973 | -0.08(-0.77%) |
Mar 08, 2016 | 10.34 | 10.45 | 10.24 | 10.25 | 3,060,990 | -0.08(-0.77%) |
Mar 07, 2016 | 10.12 | 10.44 | 10.12 | 10.33 | 4,336,061 | +0.17(+1.72%) |
Mar 04, 2016 | 10.37 | 10.43 | 10.12 | 10.16 | 2,684,452 | -0.20(-1.92%) |
Mar 03, 2016 | 10.16 | 10.43 | 9.973 | 10.35 | 4,607,266 | +0.19(+1.87%) |
Mar 02, 2016 | 9.965 | 10.17 | 9.922 | 10.16 | 2,267,589 | +0.21(+2.07%) |
Mar 01, 2016 | 10.16 | 10.17 | 9.870 | 9.957 | 3,865,451 | -0.17(-1.65%) |
Feb 29, 2016 | 9.981 | 10.33 | 9.910 | 10.12 | 3,949,922 | +0.13(+1.27%) |
Feb 26, 2016 | 9.989 | 10.16 | 9.719 | 9.997 | 4,576,640 | +0.03(+0.32%) |
Feb 25, 2016 | 9.814 | 10.96 | 9.382 | 9.965 | 20,635,216 | +1.30(+15.02%) |
Feb 24, 2016 | 8.410 | 8.720 | 8.339 | 8.664 | 5,722,871 | +0.17(+2.06%) |
Feb 23, 2016 | 8.458 | 8.561 | 8.331 | 8.489 | 4,266,917 | +0.06(+0.66%) |
Feb 22, 2016 | 8.204 | 8.585 | 8.124 | 8.434 | 5,507,582 | +0.22(+2.71%) |
Feb 19, 2016 | 8.410 | 8.450 | 8.109 | 8.212 | 3,781,537 | -0.28(-3.27%) |
Feb 18, 2016 | 8.458 | 8.640 | 8.355 | 8.489 | 4,058,274 | +0.02(+0.19%) |
Feb 17, 2016 | 8.228 | 8.553 | 8.212 | 8.474 | 3,383,981 | +0.33(+4.09%) |
Feb 16, 2016 | 7.855 | 8.291 | 7.815 | 8.140 | 3,878,682 | +0.40(+5.23%) |
Feb 12, 2016 | 7.815 | 7.736 | 7.736 | 7.736 | 3,561,979 | -0.05(-0.61%) |
Feb 11, 2016 | 7.752 | 7.990 | 7.704 | 7.783 | 2,205,170 | -0.06(-0.71%) |
Feb 10, 2016 | 8.029 | 8.029 | 7.767 | 7.839 | 1,866,277 | -0.14(-1.79%) |
Feb 09, 2016 | 7.863 | 8.093 | 7.793 | 7.982 | 2,981,132 | +0.06(+0.70%) |
Feb 08, 2016 | 7.648 | 7.950 | 7.648 | 7.926 | 3,478,456 | +0.21(+2.67%) |
Feb 05, 2016 | 7.942 | 7.954 | 7.696 | 7.720 | 2,903,956 | -0.28(-3.47%) |
Feb 04, 2016 | 7.974 | 8.172 | 7.831 | 7.998 | 2,057,330 | -0.13(-1.66%) |
Feb 03, 2016 | 8.228 | 8.259 | 7.990 | 8.132 | 2,608,708 | -0.04(-0.49%) |
Feb 02, 2016 | 8.212 | 8.363 | 8.121 | 8.172 | 2,807,601 | -0.07(-0.87%) |
Feb 01, 2016 | 8.172 | 8.386 | 8.061 | 8.243 | 2,659,458 | +0.00(+0.00%) |
Jan 29, 2016 | 8.037 | 8.299 | 7.998 | 8.243 | 3,702,064 | +0.25(+3.18%) |
Jan 28, 2016 | 7.942 | 8.077 | 7.783 | 7.990 | 2,385,257 | +0.10(+1.31%) |
Jan 27, 2016 | 7.871 | 8.093 | 7.839 | 7.886 | 1,803,647 | -0.02(-0.30%) |
Jan 26, 2016 | 7.736 | 7.942 | 7.688 | 7.910 | 2,471,340 | +0.22(+2.89%) |
Jan 25, 2016 | 7.966 | 7.974 | 7.625 | 7.688 | 2,864,399 | -0.30(-3.77%) |
Jan 22, 2016 | 8.077 | 8.148 | 7.839 | 7.990 | 3,149,612 | +0.01(+0.10%) |
Jan 21, 2016 | 8.013 | 8.259 | 7.910 | 7.982 | 3,146,394 | -0.06(-0.69%) |
Jan 20, 2016 | 7.855 | 8.140 | 7.688 | 8.037 | 3,147,007 | +0.07(+0.90%) |
Jan 19, 2016 | 8.109 | 8.144 | 7.823 | 7.966 | 2,868,189 | -0.08(-0.99%) |
Jan 15, 2016 | 8.013 | 8.045 | 8.045 | 8.045 | 2,295,290 | -0.17(-2.03%) |
Jan 14, 2016 | 8.061 | 8.331 | 8.005 | 8.212 | 2,921,690 | +0.11(+1.37%) |
Jan 13, 2016 | 8.458 | 8.513 | 8.093 | 8.101 | 3,264,856 | -0.36(-4.22%) |
Jan 12, 2016 | 8.680 | 8.779 | 8.307 | 8.458 | 2,790,907 | -0.11(-1.30%) |
Jan 11, 2016 | 8.727 | 8.831 | 8.489 | 8.569 | 5,510,180 | -0.12(-1.37%) |
Jan 08, 2016 | 8.743 | 8.882 | 8.628 | 8.688 | 9,508,541 | -0.14(-1.62%) |
Jan 07, 2016 | 8.363 | 9.053 | 8.363 | 8.831 | 6,345,728 | +0.33(+3.92%) |
Jan 06, 2016 | 8.497 | 8.664 | 8.402 | 8.497 | 2,891,392 | -0.16(-1.83%) |
Jan 05, 2016 | 8.402 | 8.680 | 8.394 | 8.656 | 3,774,271 | +0.25(+3.02%) |
Jan 04, 2016 | 8.021 | 8.458 | 7.966 | 8.402 | 5,490,138 | -0.06(-0.75%) |
Dec 31, 2015 | 8.466 | 8.466 | 8.466 | 8.466 | 2,114,299 | -0.03(-0.37%) |
Dec 30, 2015 | 8.640 | 8.648 | 8.458 | 8.497 | 1,119,645 | -0.13(-1.56%) |
Dec 29, 2015 | 8.497 | 8.672 | 8.489 | 8.632 | 1,570,235 | +0.17(+1.97%) |
Dec 28, 2015 | 8.632 | 8.680 | 8.418 | 8.466 | 2,168,947 | -0.21(-2.47%) |
Dec 24, 2015 | 8.886 | 8.680 | 8.680 | 8.680 | 746,905 | -0.21(-2.32%) |
Dec 23, 2015 | 8.886 | 8.934 | 8.724 | 8.886 | 1,793,771 | +0.04(+0.45%) |
Dec 22, 2015 | 8.759 | 8.886 | 8.688 | 8.846 | 2,309,878 | +0.16(+1.83%) |
Dec 21, 2015 | 8.910 | 8.926 | 8.608 | 8.688 | 1,759,587 | -0.20(-2.23%) |
Dec 18, 2015 | 8.664 | 8.973 | 8.601 | 8.886 | 6,426,112 | +0.17(+2.00%) |
Dec 17, 2015 | 9.077 | 9.124 | 8.656 | 8.712 | 4,222,861 | -0.31(-3.43%) |
Dec 16, 2015 | 8.942 | 9.140 | 8.902 | 9.021 | 3,934,660 | +0.17(+1.97%) |
Dec 15, 2015 | 9.140 | 9.180 | 8.807 | 8.846 | 5,001,268 | -0.25(-2.71%) |
Dec 14, 2015 | 9.180 | 9.315 | 9.061 | 9.092 | 2,631,380 | -0.06(-0.61%) |
Dec 11, 2015 | 9.227 | 9.283 | 9.112 | 9.148 | 2,806,928 | -0.18(-1.96%) |
Dec 10, 2015 | 9.402 | 9.521 | 9.231 | 9.330 | 2,761,807 | -0.02(-0.17%) |
Dec 09, 2015 | 9.346 | 9.672 | 9.295 | 9.346 | 2,927,514 | -0.08(-0.84%) |
Dec 08, 2015 | 9.291 | 9.457 | 9.211 | 9.426 | 3,050,193 | +0.08(+0.85%) |
Dec 07, 2015 | 9.386 | 9.418 | 9.259 | 9.346 | 3,411,973 | -0.07(-0.76%) |
Dec 04, 2015 | 9.338 | 9.576 | 9.255 | 9.418 | 4,342,077 | +0.05(+0.51%) |
Dec 03, 2015 | 9.838 | 9.910 | 9.338 | 9.370 | 3,090,322 | -0.40(-4.08%) |
Dec 02, 2015 | 9.651 | 9.982 | 9.580 | 9.769 | 7,533,272 | +0.18(+1.89%) |
Dec 01, 2015 | 9.485 | 9.603 | 9.398 | 9.587 | 3,503,850 | +0.13(+1.33%) |
Nov 30, 2015 | 9.651 | 9.729 | 9.327 | 9.461 | 6,431,397 | -0.28(-2.83%) |
Nov 27, 2015 | 9.477 | 9.737 | 9.461 | 9.737 | 3,415,301 | +0.16(+1.65%) |
Nov 25, 2015 | 9.493 | 9.580 | 9.580 | 9.580 | 5,116,277 | +0.01(+0.08%) |
Nov 24, 2015 | 8.791 | 9.580 | 8.791 | 9.572 | 9,538,382 | -0.03(-0.33%) |
Nov 23, 2015 | 9.690 | 9.800 | 9.501 | 9.603 | 6,046,613 | -0.25(-2.56%) |
Nov 20, 2015 | 10.09 | 10.22 | 9.832 | 9.856 | 6,183,752 | -0.11(-1.11%) |
Nov 19, 2015 | 10.01 | 10.09 | 9.812 | 9.966 | 5,232,019 | -0.09(-0.86%) |
Nov 18, 2015 | 9.627 | 10.07 | 9.580 | 10.05 | 4,985,500 | +0.43(+4.42%) |
Nov 17, 2015 | 9.572 | 9.682 | 9.312 | 9.627 | 4,895,023 | +0.09(+0.91%) |
Nov 16, 2015 | 9.493 | 9.603 | 9.280 | 9.540 | 2,445,549 | -0.06(-0.66%) |
Nov 13, 2015 | 9.958 | 9.997 | 9.524 | 9.603 | 2,831,693 | -0.50(-4.92%) |
Nov 12, 2015 | 10.27 | 10.36 | 10.10 | 10.10 | 1,666,229 | -0.21(-1.99%) |
Nov 11, 2015 | 10.75 | 10.81 | 10.28 | 10.30 | 2,475,009 | -0.48(-4.46%) |
Nov 10, 2015 | 10.38 | 10.82 | 10.35 | 10.79 | 2,446,177 | +0.31(+2.93%) |
Nov 09, 2015 | 10.72 | 10.78 | 10.35 | 10.48 | 1,463,783 | -0.25(-2.35%) |
Nov 06, 2015 | 10.74 | 10.85 | 10.65 | 10.73 | 1,449,720 | -0.13(-1.16%) |
Nov 05, 2015 | 10.80 | 10.87 | 10.59 | 10.86 | 5,086,352 | +0.17(+1.62%) |
Nov 04, 2015 | 10.84 | 10.90 | 10.57 | 10.68 | 3,740,896 | -0.17(-1.53%) |
Nov 03, 2015 | 10.91 | 11.14 | 10.84 | 10.85 | 2,387,657 | +0.02(+0.15%) |
Nov 02, 2015 | 10.88 | 10.91 | 10.59 | 10.83 | 1,230,548 | -0.06(-0.58%) |
Oct 30, 2015 | 11.01 | 11.06 | 10.86 | 10.90 | 2,178,723 | -0.13(-1.14%) |
Oct 29, 2015 | 11.12 | 11.17 | 10.95 | 11.02 | 1,175,550 | -0.13(-1.20%) |
Oct 28, 2015 | 10.83 | 11.27 | 10.49 | 11.16 | 4,577,078 | +0.37(+3.44%) |
Oct 27, 2015 | 10.91 | 10.98 | 10.65 | 10.79 | 2,358,657 | -0.17(-1.51%) |
Oct 26, 2015 | 10.83 | 11.00 | 10.83 | 10.95 | 1,880,193 | +0.13(+1.17%) |
Oct 23, 2015 | 11.10 | 11.15 | 10.70 | 10.83 | 3,512,312 | -0.21(-1.93%) |
Oct 22, 2015 | 11.45 | 11.49 | 10.97 | 11.04 | 2,121,929 | -0.35(-3.11%) |
Oct 21, 2015 | 11.68 | 11.73 | 11.38 | 11.39 | 1,784,336 | -0.26(-2.23%) |
Oct 20, 2015 | 11.46 | 11.68 | 11.43 | 11.65 | 1,756,702 | +0.15(+1.30%) |
Oct 19, 2015 | 11.59 | 11.69 | 11.46 | 11.50 | 2,252,195 | -0.15(-1.29%) |
Oct 16, 2015 | 11.58 | 11.68 | 11.51 | 11.65 | 1,395,483 | +0.09(+0.75%) |
Oct 15, 2015 | 11.57 | 11.64 | 11.31 | 11.57 | 1,469,134 | +0.03(+0.27%) |
Oct 14, 2015 | 11.68 | 11.76 | 11.47 | 11.53 | 1,592,023 | -0.12(-1.02%) |
Oct 13, 2015 | 11.80 | 11.92 | 11.64 | 11.65 | 2,046,329 | -0.18(-1.53%) |
Oct 12, 2015 | 11.92 | 11.98 | 11.81 | 11.83 | 1,593,191 | -0.06(-0.46%) |
Oct 09, 2015 | 11.97 | 11.98 | 11.70 | 11.89 | 1,904,125 | -0.13(-1.05%) |
Oct 08, 2015 | 11.87 | 12.13 | 11.80 | 12.02 | 2,024,884 | +0.17(+1.40%) |
Oct 07, 2015 | 11.87 | 12.05 | 11.62 | 11.85 | 3,212,882 | -0.01(-0.07%) |
Oct 06, 2015 | 12.14 | 12.17 | 11.84 | 11.86 | 2,094,140 | -0.32(-2.65%) |
Oct 05, 2015 | 12.24 | 12.32 | 12.05 | 12.18 | 2,311,870 | -0.01(-0.06%) |
Oct 02, 2015 | 12.04 | 12.23 | 11.61 | 12.19 | 5,993,960 | +0.05(+0.39%) |
Oct 01, 2015 | 12.41 | 12.43 | 12.02 | 12.14 | 1,891,127 | -0.26(-2.10%) |
Sep 30, 2015 | 12.41 | 12.45 | 12.17 | 12.40 | 2,268,242 | +0.10(+0.83%) |
Sep 29, 2015 | 12.39 | 12.43 | 12.22 | 12.30 | 1,753,471 | -0.09(-0.76%) |
Sep 28, 2015 | 12.74 | 12.81 | 12.30 | 12.39 | 2,011,648 | -0.44(-3.44%) |
Sep 25, 2015 | 13.01 | 13.01 | 12.73 | 12.84 | 1,892,266 | -0.07(-0.55%) |
Sep 24, 2015 | 12.84 | 12.95 | 12.77 | 12.91 | 1,622,729 | +0.00(+0.00%) |
Sep 23, 2015 | 12.96 | 13.06 | 12.83 | 12.91 | 1,793,853 | -0.01(-0.06%) |
Sep 22, 2015 | 12.90 | 12.99 | 12.80 | 12.91 | 1,531,023 | -0.09(-0.73%) |
Sep 21, 2015 | 13.00 | 13.20 | 12.94 | 13.01 | 1,306,855 | +0.10(+0.79%) |
Sep 18, 2015 | 13.00 | 13.18 | 12.85 | 12.91 | 3,251,274 | -0.22(-1.68%) |
Sep 17, 2015 | 13.42 | 13.45 | 13.10 | 13.13 | 3,253,863 | -0.28(-2.06%) |
Sep 16, 2015 | 13.06 | 13.47 | 12.99 | 13.40 | 3,572,373 | +0.32(+2.41%) |
Sep 15, 2015 | 13.17 | 13.17 | 12.93 | 13.09 | 5,992,635 | -0.05(-0.36%) |
Sep 14, 2015 | 12.91 | 13.40 | 12.74 | 13.14 | 9,815,926 | +1.21(+10.19%) |
Sep 11, 2015 | 11.86 | 11.93 | 11.68 | 11.92 | 1,539,038 | +0.02(+0.13%) |
Sep 10, 2015 | 11.83 | 12.11 | 11.72 | 11.91 | 2,571,355 | +0.01(+0.05%) |
Sep 09, 2015 | 12.16 | 12.23 | 11.88 | 11.90 | 1,844,205 | -0.20(-1.68%) |
Sep 08, 2015 | 12.10 | 12.15 | 11.95 | 12.10 | 2,199,269 | +0.15(+1.25%) |
Sep 04, 2015 | 11.79 | 11.95 | 11.95 | 11.95 | 2,264,103 | +0.01(+0.07%) |
Sep 03, 2015 | 11.81 | 12.13 | 11.77 | 11.95 | 3,764,531 | +0.20(+1.74%) |
Sep 02, 2015 | 11.74 | 11.82 | 11.66 | 11.74 | 2,742,195 | +0.07(+0.60%) |
Sep 01, 2015 | 11.52 | 11.79 | 11.52 | 11.67 | 4,332,209 | -0.02(-0.20%) |
Aug 31, 2015 | 11.68 | 11.84 | 11.63 | 11.70 | 4,269,482 | +0.02(+0.20%) |
Aug 28, 2015 | 11.69 | 11.76 | 11.61 | 11.67 | 3,230,774 | -0.02(-0.13%) |
Aug 27, 2015 | 11.70 | 11.84 | 11.54 | 11.69 | 5,639,163 | +0.12(+1.02%) |
Aug 26, 2015 | 11.69 | 11.77 | 11.19 | 11.57 | 6,320,357 | +0.72(+6.65%) |
Aug 25, 2015 | 11.06 | 11.26 | 10.82 | 10.85 | 7,621,289 | +0.05(+0.51%) |
Aug 24, 2015 | 10.75 | 11.15 | 10.39 | 10.79 | 5,393,477 | -0.35(-3.10%) |
Aug 21, 2015 | 11.08 | 11.40 | 11.05 | 11.14 | 2,684,599 | -0.25(-2.20%) |
Aug 20, 2015 | 11.63 | 11.66 | 11.39 | 11.39 | 2,422,811 | -0.31(-2.68%) |
Aug 19, 2015 | 11.71 | 11.80 | 11.57 | 11.70 | 1,661,114 | -0.03(-0.27%) |
Aug 18, 2015 | 11.84 | 11.86 | 11.71 | 11.73 | 1,446,131 | -0.11(-0.93%) |
Aug 17, 2015 | 11.78 | 11.87 | 11.70 | 11.84 | 2,112,272 | +0.06(+0.53%) |
Aug 14, 2015 | 11.71 | 11.85 | 11.68 | 11.78 | 2,953,970 | +0.02(+0.13%) |
Aug 13, 2015 | 11.84 | 11.92 | 11.73 | 11.77 | 1,906,627 | -0.15(-1.25%) |
Aug 12, 2015 | 11.85 | 11.96 | 11.60 | 11.92 | 2,803,011 | -0.04(-0.33%) |
Aug 11, 2015 | 11.86 | 11.98 | 11.81 | 11.95 | 1,872,115 | +0.01(+0.07%) |
Aug 10, 2015 | 11.69 | 11.97 | 11.69 | 11.95 | 2,014,413 | +0.27(+2.35%) |
Aug 07, 2015 | 11.79 | 11.89 | 11.67 | 11.67 | 2,767,559 | -0.16(-1.39%) |
Aug 06, 2015 | 11.81 | 11.88 | 11.69 | 11.84 | 2,542,025 | +0.05(+0.40%) |
Aug 05, 2015 | 11.76 | 11.92 | 11.76 | 11.79 | 1,593,334 | +0.09(+0.74%) |
Aug 04, 2015 | 11.77 | 11.85 | 11.66 | 11.70 | 2,503,420 | -0.04(-0.33%) |
Aug 03, 2015 | 11.93 | 11.93 | 11.68 | 11.74 | 1,679,432 | -0.20(-1.64%) |
Jul 31, 2015 | 11.96 | 12.02 | 11.87 | 11.94 | 1,375,129 | -0.02(-0.13%) |
Jul 30, 2015 | 11.78 | 11.97 | 11.76 | 11.95 | 3,994,400 | +0.11(+0.93%) |
Jul 29, 2015 | 11.69 | 11.87 | 11.69 | 11.84 | 2,627,098 | +0.09(+0.80%) |
Jul 28, 2015 | 11.74 | 11.88 | 11.59 | 11.75 | 3,419,797 | +0.01(+0.07%) |
Jul 27, 2015 | 11.87 | 11.88 | 11.70 | 11.74 | 2,363,283 | -0.18(-1.51%) |
Jul 24, 2015 | 12.05 | 12.10 | 11.88 | 11.92 | 2,580,954 | -0.16(-1.30%) |
Jul 23, 2015 | 12.24 | 12.24 | 12.06 | 12.08 | 1,956,101 | -0.11(-0.90%) |
Jul 22, 2015 | 12.08 | 12.25 | 12.07 | 12.19 | 1,653,582 | +0.03(+0.26%) |
Jul 21, 2015 | 12.24 | 12.32 | 12.13 | 12.16 | 2,412,801 | -0.11(-0.89%) |
Jul 20, 2015 | 12.35 | 12.38 | 12.20 | 12.27 | 1,855,838 | -0.09(-0.76%) |
Jul 17, 2015 | 12.54 | 12.57 | 12.31 | 12.36 | 2,470,580 | -0.20(-1.56%) |
Jul 16, 2015 | 12.50 | 12.61 | 12.40 | 12.56 | 2,139,528 | +0.07(+0.57%) |
Jul 15, 2015 | 12.59 | 12.62 | 12.48 | 12.49 | 2,693,211 | -0.12(-0.93%) |
Jul 14, 2015 | 12.74 | 12.78 | 12.59 | 12.61 | 2,654,349 | -0.14(-1.11%) |
Jul 13, 2015 | 12.75 | 12.79 | 12.58 | 12.75 | 4,617,878 | +0.03(+0.25%) |
Jul 10, 2015 | 12.64 | 12.75 | 12.63 | 12.72 | 3,247,479 | +0.13(+1.06%) |
Jul 09, 2015 | 12.71 | 12.77 | 12.53 | 12.58 | 4,270,948 | -0.05(-0.43%) |
Jul 08, 2015 | 12.86 | 12.94 | 12.62 | 12.64 | 3,694,894 | -0.29(-2.25%) |
Jul 07, 2015 | 12.83 | 12.94 | 12.48 | 12.93 | 6,612,127 | +0.09(+0.73%) |
Jul 06, 2015 | 12.64 | 12.95 | 12.48 | 12.83 | 8,244,677 | -0.16(-1.21%) |
Jul 02, 2015 | 13.06 | 12.99 | 12.99 | 12.99 | 1,944,503 | -0.09(-0.66%) |
Jul 01, 2015 | 13.15 | 13.18 | 13.04 | 13.08 | 3,446,651 | +0.03(+0.24%) |
Jun 30, 2015 | 13.15 | 13.15 | 12.88 | 13.04 | 5,045,644 | -0.05(-0.36%) |
Jun 29, 2015 | 13.22 | 13.25 | 12.94 | 13.09 | 7,267,576 | -0.18(-1.36%) |
Jun 26, 2015 | 13.28 | 13.32 | 13.16 | 13.27 | 14,747,139 | +0.02(+0.18%) |
Jun 25, 2015 | 13.39 | 13.48 | 13.21 | 13.25 | 2,521,483 | -0.14(-1.05%) |
Jun 24, 2015 | 13.50 | 13.55 | 13.38 | 13.39 | 2,066,207 | -0.09(-0.70%) |
Jun 23, 2015 | 13.34 | 13.49 | 13.31 | 13.48 | 2,413,482 | +0.16(+1.18%) |
Jun 22, 2015 | 13.30 | 13.36 | 13.26 | 13.33 | 2,267,660 | +0.11(+0.83%) |
Jun 19, 2015 | 13.23 | 13.35 | 13.15 | 13.22 | 3,825,912 | +0.01(+0.06%) |
Jun 18, 2015 | 13.16 | 13.33 | 13.16 | 13.21 | 1,623,428 | +0.06(+0.48%) |
Jun 17, 2015 | 13.17 | 13.23 | 13.05 | 13.15 | 1,494,868 | -0.04(-0.30%) |
Jun 16, 2015 | 13.12 | 13.28 | 13.06 | 13.19 | 2,623,159 | +0.07(+0.54%) |
Jun 15, 2015 | 13.00 | 13.15 | 12.93 | 13.12 | 2,943,371 | +0.05(+0.42%) |
Jun 12, 2015 | 12.96 | 13.11 | 12.90 | 13.06 | 1,914,063 | +0.09(+0.67%) |
Jun 11, 2015 | 12.97 | 13.02 | 12.89 | 12.97 | 1,920,406 | +0.05(+0.35%) |
Jun 10, 2015 | 12.90 | 13.03 | 12.89 | 12.93 | 1,869,898 | +0.04(+0.30%) |
Jun 09, 2015 | 13.02 | 13.09 | 12.86 | 12.89 | 2,896,598 | -0.16(-1.20%) |
Jun 08, 2015 | 13.02 | 13.09 | 12.98 | 13.05 | 1,594,255 | +0.00(+0.00%) |
Jun 05, 2015 | 13.07 | 13.12 | 12.96 | 13.05 | 1,472,565 | -0.07(-0.54%) |
Jun 04, 2015 | 13.09 | 13.18 | 12.96 | 13.12 | 2,281,114 | +0.00(+0.00%) |
Jun 03, 2015 | 13.03 | 13.16 | 12.97 | 13.12 | 2,239,892 | +0.11(+0.84%) |
Jun 02, 2015 | 12.97 | 13.15 | 12.84 | 13.01 | 1,988,743 | +0.02(+0.12%) |
Jun 01, 2015 | 12.96 | 13.06 | 12.88 | 12.99 | 2,768,856 | +0.02(+0.18%) |
May 29, 2015 | 12.94 | 12.99 | 12.84 | 12.97 | 4,077,868 | +0.00(+0.00%) |
May 28, 2015 | 12.96 | 13.04 | 12.84 | 12.97 | 3,502,110 | -0.02(-0.18%) |
May 27, 2015 | 12.34 | 13.03 | 12.32 | 12.99 | 8,699,406 | -0.06(-0.48%) |
May 26, 2015 | 13.39 | 13.39 | 12.95 | 13.05 | 5,802,156 | -0.19(-1.41%) |
May 22, 2015 | 13.29 | 13.24 | 13.24 | 13.24 | 3,046,959 | -0.05(-0.35%) |
May 21, 2015 | 13.26 | 13.35 | 13.10 | 13.29 | 2,435,773 | -0.01(-0.06%) |
May 20, 2015 | 13.24 | 13.35 | 13.21 | 13.30 | 1,441,434 | +0.05(+0.35%) |
May 19, 2015 | 13.31 | 13.34 | 13.19 | 13.25 | 2,149,635 | -0.12(-0.93%) |
May 18, 2015 | 13.55 | 13.55 | 13.25 | 13.37 | 2,142,710 | +0.10(+0.76%) |
May 15, 2015 | 13.23 | 13.32 | 13.17 | 13.27 | 1,437,640 | +0.07(+0.53%) |
May 14, 2015 | 13.46 | 13.46 | 13.14 | 13.20 | 1,860,766 | -0.20(-1.51%) |
May 13, 2015 | 13.44 | 13.49 | 13.30 | 13.41 | 1,372,743 | -0.04(-0.29%) |
May 12, 2015 | 13.39 | 13.51 | 13.35 | 13.44 | 1,231,055 | -0.05(-0.35%) |
May 11, 2015 | 13.47 | 13.62 | 13.46 | 13.49 | 1,151,158 | -0.01(-0.06%) |
May 08, 2015 | 13.53 | 13.66 | 13.46 | 13.50 | 1,133,512 | +0.05(+0.41%) |
May 07, 2015 | 13.36 | 13.51 | 13.30 | 13.44 | 1,231,114 | +0.16(+1.17%) |
May 06, 2015 | 13.21 | 13.33 | 13.02 | 13.29 | 1,653,974 | +0.09(+0.65%) |
May 05, 2015 | 13.26 | 13.34 | 13.14 | 13.20 | 1,493,735 | -0.12(-0.94%) |
May 04, 2015 | 13.48 | 13.50 | 13.28 | 13.33 | 1,619,942 | -0.02(-0.12%) |