Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.90 | 12.27 | 11.39 | 12.15 | 12,890,564 | -0.16(-1.30%) |
Apr 28, 2016 | 12.37 | 12.42 | 12.24 | 12.31 | 4,515,885 | -0.11(-0.89%) |
Apr 27, 2016 | 12.28 | 12.43 | 12.22 | 12.42 | 2,533,717 | +0.06(+0.49%) |
Apr 26, 2016 | 12.23 | 12.40 | 12.12 | 12.36 | 2,359,840 | +0.24(+1.98%) |
Apr 25, 2016 | 12.10 | 12.26 | 12.05 | 12.12 | 2,161,370 | -0.10(-0.82%) |
Apr 22, 2016 | 12.20 | 12.33 | 12.13 | 12.22 | 2,453,892 | +0.02(+0.16%) |
Apr 21, 2016 | 12.18 | 12.28 | 12.15 | 12.20 | 3,036,641 | -0.01(-0.04%) |
Apr 20, 2016 | 12.25 | 12.27 | 12.12 | 12.21 | 2,576,698 | -0.05(-0.45%) |
Apr 19, 2016 | 12.27 | 12.38 | 12.17 | 12.26 | 2,396,959 | +0.01(+0.08%) |
Apr 18, 2016 | 12.23 | 12.36 | 12.15 | 12.25 | 2,004,917 | +0.02(+0.16%) |
Apr 15, 2016 | 12.31 | 12.38 | 12.15 | 12.23 | 2,603,704 | -0.12(-0.97%) |
Apr 14, 2016 | 12.29 | 12.37 | 12.14 | 12.35 | 3,169,292 | +0.06(+0.49%) |
Apr 13, 2016 | 12.11 | 12.32 | 12.05 | 12.29 | 4,374,731 | +0.26(+2.16%) |
Apr 12, 2016 | 11.95 | 12.03 | 11.76 | 12.03 | 2,952,117 | +0.09(+0.75%) |
Apr 11, 2016 | 11.95 | 12.14 | 11.88 | 11.94 | 2,920,133 | +0.14(+1.19%) |
Apr 08, 2016 | 11.84 | 12.05 | 11.78 | 11.80 | 2,012,870 | +0.03(+0.25%) |
Apr 07, 2016 | 11.90 | 11.91 | 11.72 | 11.77 | 3,139,236 | -0.16(-1.34%) |
Apr 06, 2016 | 11.79 | 11.98 | 11.65 | 11.93 | 3,083,901 | +0.10(+0.85%) |
Apr 05, 2016 | 11.88 | 11.96 | 11.82 | 11.83 | 1,691,640 | -0.15(-1.25%) |
Apr 04, 2016 | 12.26 | 12.28 | 11.96 | 11.98 | 2,296,418 | -0.24(-1.96%) |
Apr 01, 2016 | 11.98 | 12.22 | 11.89 | 12.22 | 4,025,877 | +0.16(+1.33%) |
Mar 31, 2016 | 11.94 | 12.11 | 11.90 | 12.06 | 2,971,247 | +0.12(+1.01%) |
Mar 30, 2016 | 11.84 | 11.97 | 11.82 | 11.94 | 3,361,196 | +0.14(+1.19%) |
Mar 29, 2016 | 11.75 | 11.84 | 11.59 | 11.80 | 5,439,959 | +0.00(+0.00%) |
Mar 28, 2016 | 11.75 | 11.88 | 11.69 | 11.80 | 2,936,552 | +0.03(+0.25%) |
Mar 24, 2016 | 11.80 | 11.77 | 11.77 | 11.77 | 4,153,600 | -0.14(-1.18%) |
Mar 23, 2016 | 11.99 | 12.00 | 11.80 | 11.91 | 5,717,888 | -0.10(-0.83%) |
Mar 22, 2016 | 11.71 | 12.02 | 11.70 | 12.01 | 5,267,230 | +0.25(+2.13%) |
Mar 21, 2016 | 11.87 | 11.97 | 11.73 | 11.76 | 4,019,858 | -0.07(-0.59%) |
Mar 18, 2016 | 11.78 | 11.93 | 11.72 | 11.83 | 3,489,105 | +0.06(+0.51%) |
Mar 17, 2016 | 11.59 | 11.82 | 11.51 | 11.77 | 4,340,370 | +0.11(+0.94%) |
Mar 16, 2016 | 11.42 | 11.68 | 11.41 | 11.66 | 3,276,005 | +0.18(+1.57%) |
Mar 15, 2016 | 11.40 | 11.52 | 11.38 | 11.48 | 3,385,165 | +0.02(+0.17%) |
Mar 14, 2016 | 11.40 | 11.58 | 11.40 | 11.46 | 2,543,476 | +0.06(+0.53%) |
Mar 11, 2016 | 11.20 | 11.44 | 11.14 | 11.40 | 2,940,112 | +0.27(+2.43%) |
Mar 10, 2016 | 11.27 | 11.32 | 11.01 | 11.13 | 2,049,378 | -0.11(-0.98%) |
Mar 09, 2016 | 11.17 | 11.30 | 11.09 | 11.24 | 2,968,486 | +0.11(+0.94%) |
Mar 08, 2016 | 11.22 | 11.27 | 10.99 | 11.13 | 3,121,980 | -0.20(-1.72%) |
Mar 07, 2016 | 11.30 | 11.57 | 11.10 | 11.33 | 5,116,221 | +0.04(+0.35%) |
Mar 04, 2016 | 11.32 | 11.45 | 11.21 | 11.29 | 2,887,809 | -0.05(-0.44%) |
Mar 03, 2016 | 11.11 | 11.36 | 11.11 | 11.34 | 2,506,350 | +0.22(+1.98%) |
Mar 02, 2016 | 11.05 | 11.20 | 11.00 | 11.12 | 3,356,121 | +0.04(+0.36%) |
Mar 01, 2016 | 10.95 | 11.13 | 10.89 | 11.08 | 3,137,214 | +0.22(+2.03%) |
Feb 29, 2016 | 10.87 | 10.96 | 10.73 | 10.86 | 3,895,414 | +0.04(+0.37%) |
Feb 26, 2016 | 10.82 | 10.95 | 10.79 | 10.82 | 2,536,007 | +0.03(+0.28%) |
Feb 25, 2016 | 10.67 | 10.80 | 10.64 | 10.79 | 3,397,665 | +0.10(+0.94%) |
Feb 24, 2016 | 10.41 | 10.71 | 10.30 | 10.69 | 2,875,846 | +0.12(+1.14%) |
Feb 23, 2016 | 10.68 | 10.71 | 10.48 | 10.57 | 3,443,688 | -0.13(-1.21%) |
Feb 22, 2016 | 10.61 | 10.74 | 10.58 | 10.70 | 3,285,474 | +0.11(+1.04%) |
Feb 19, 2016 | 10.66 | 10.66 | 10.33 | 10.59 | 3,722,841 | +0.07(+0.67%) |
Feb 18, 2016 | 10.62 | 10.82 | 10.51 | 10.52 | 6,678,811 | -0.08(-0.75%) |
Feb 17, 2016 | 10.57 | 10.69 | 10.55 | 10.60 | 4,820,567 | +0.09(+0.90%) |
Feb 16, 2016 | 10.30 | 10.59 | 10.25 | 10.51 | 5,904,429 | +0.36(+3.50%) |
Feb 12, 2016 | 10.03 | 10.15 | 10.15 | 10.15 | 4,996,900 | +0.18(+1.81%) |
Feb 11, 2016 | 9.840 | 10.14 | 9.800 | 9.970 | 5,944,075 | -0.06(-0.60%) |
Feb 10, 2016 | 9.970 | 10.24 | 9.970 | 10.03 | 5,232,119 | +0.09(+0.91%) |
Feb 09, 2016 | 9.690 | 10.10 | 9.690 | 9.940 | 6,191,241 | +0.11(+1.12%) |
Feb 08, 2016 | 9.910 | 10.00 | 9.700 | 9.830 | 7,265,832 | -0.23(-2.29%) |
Feb 05, 2016 | 10.18 | 10.24 | 9.990 | 10.06 | 6,450,391 | -0.13(-1.28%) |
Feb 04, 2016 | 10.23 | 10.29 | 10.03 | 10.19 | 7,113,571 | +0.17(+1.70%) |
Feb 03, 2016 | 10.18 | 10.24 | 9.780 | 10.02 | 9,390,329 | -0.06(-0.60%) |
Feb 02, 2016 | 10.20 | 10.36 | 10.01 | 10.08 | 6,296,845 | -0.32(-3.08%) |
Feb 01, 2016 | 10.54 | 10.57 | 10.20 | 10.40 | 8,957,408 | -0.08(-0.76%) |
Jan 29, 2016 | 10.88 | 10.88 | 10.15 | 10.48 | 14,523,295 | +0.95(+9.97%) |
Jan 28, 2016 | 9.590 | 9.900 | 9.495 | 9.530 | 5,506,755 | -0.06(-0.63%) |
Jan 27, 2016 | 9.720 | 9.935 | 9.560 | 9.590 | 5,584,847 | -0.20(-2.04%) |
Jan 26, 2016 | 9.670 | 9.900 | 9.618 | 9.790 | 6,249,353 | +0.43(+4.59%) |
Jan 25, 2016 | 9.500 | 9.520 | 9.350 | 9.360 | 5,639,521 | -0.16(-1.68%) |
Jan 22, 2016 | 9.260 | 9.540 | 9.240 | 9.520 | 5,727,958 | +0.42(+4.62%) |
Jan 21, 2016 | 9.150 | 9.300 | 9.025 | 9.100 | 5,340,663 | +0.00(+0.00%) |
Jan 20, 2016 | 9.110 | 9.240 | 8.845 | 9.100 | 7,383,267 | -0.15(-1.62%) |
Jan 19, 2016 | 9.470 | 9.610 | 9.130 | 9.250 | 5,256,461 | -0.10(-1.07%) |
Jan 15, 2016 | 9.510 | 9.350 | 9.350 | 9.350 | 7,363,700 | -0.40(-4.10%) |
Jan 14, 2016 | 9.750 | 9.780 | 9.590 | 9.750 | 6,965,829 | +0.00(+0.00%) |
Jan 13, 2016 | 10.04 | 10.16 | 9.720 | 9.750 | 3,211,181 | -0.30(-2.99%) |
Jan 12, 2016 | 10.15 | 10.22 | 9.830 | 10.05 | 4,316,402 | +0.03(+0.30%) |
Jan 11, 2016 | 10.16 | 10.17 | 9.760 | 10.02 | 8,326,891 | -0.16(-1.57%) |
Jan 08, 2016 | 10.89 | 10.90 | 10.18 | 10.18 | 8,756,846 | -0.64(-5.96%) |
Jan 07, 2016 | 10.82 | 10.91 | 10.78 | 10.82 | 14,667,733 | -0.14(-1.23%) |
Jan 06, 2016 | 10.97 | 11.03 | 10.88 | 10.96 | 9,307,253 | -0.19(-1.70%) |
Jan 05, 2016 | 11.13 | 11.21 | 10.96 | 11.15 | 6,919,154 | +0.04(+0.41%) |
Jan 04, 2016 | 11.05 | 11.13 | 10.92 | 11.11 | 4,180,415 | -0.11(-0.94%) |
Dec 31, 2015 | 11.26 | 11.21 | 11.21 | 11.21 | 3,523,700 | -0.08(-0.71%) |
Dec 30, 2015 | 11.33 | 11.45 | 11.27 | 11.29 | 3,036,772 | -0.09(-0.79%) |
Dec 29, 2015 | 11.39 | 11.47 | 11.31 | 11.38 | 2,313,750 | +0.07(+0.62%) |
Dec 28, 2015 | 11.35 | 11.45 | 11.25 | 11.31 | 3,352,589 | -0.11(-0.96%) |
Dec 24, 2015 | 11.30 | 11.42 | 11.42 | 11.42 | 1,920,200 | +0.12(+1.06%) |
Dec 23, 2015 | 11.09 | 11.31 | 11.07 | 11.30 | 3,544,445 | +0.24(+2.17%) |
Dec 22, 2015 | 10.91 | 11.09 | 10.83 | 11.06 | 3,123,452 | +0.16(+1.47%) |
Dec 21, 2015 | 10.89 | 10.98 | 10.73 | 10.90 | 4,705,760 | +0.09(+0.83%) |
Dec 18, 2015 | 10.99 | 11.08 | 10.75 | 10.81 | 37,717,032 | -0.21(-1.86%) |
Dec 17, 2015 | 11.09 | 11.19 | 10.95 | 11.02 | 6,945,357 | -0.02(-0.23%) |
Dec 16, 2015 | 11.12 | 11.25 | 10.95 | 11.04 | 7,080,219 | +0.00(+0.00%) |
Dec 15, 2015 | 10.86 | 11.13 | 10.86 | 11.04 | 7,624,740 | +0.21(+1.94%) |
Dec 14, 2015 | 10.87 | 10.88 | 10.63 | 10.83 | 6,722,843 | -0.04(-0.37%) |
Dec 11, 2015 | 10.92 | 10.80 | 10.78 | 10.87 | 6,958,396 | +0.07(+0.65%) |
Dec 10, 2015 | 10.77 | 10.98 | 10.71 | 10.80 | 5,303,929 | +0.00(+0.00%) |
Dec 09, 2015 | 10.92 | 11.06 | 10.76 | 10.80 | 7,397,568 | -0.14(-1.28%) |
Dec 08, 2015 | 11.01 | 11.11 | 10.89 | 10.94 | 9,202,813 | -0.19(-1.71%) |
Dec 07, 2015 | 11.27 | 11.31 | 11.06 | 11.13 | 13,775,143 | -0.20(-1.77%) |
Dec 04, 2015 | 11.16 | 11.38 | 11.12 | 11.33 | 3,252,278 | +0.18(+1.61%) |
Dec 03, 2015 | 11.24 | 11.31 | 11.09 | 11.15 | 4,875,197 | -0.03(-0.27%) |
Dec 02, 2015 | 11.35 | 11.49 | 11.16 | 11.18 | 3,035,475 | -0.28(-2.44%) |
Dec 01, 2015 | 11.34 | 11.48 | 11.26 | 11.46 | 5,170,887 | +0.21(+1.87%) |
Nov 30, 2015 | 11.23 | 11.34 | 11.20 | 11.25 | 4,835,621 | +0.03(+0.27%) |
Nov 27, 2015 | 11.14 | 11.26 | 11.13 | 11.22 | 1,065,993 | +0.05(+0.45%) |
Nov 25, 2015 | 11.22 | 11.17 | 11.17 | 11.17 | 2,932,800 | -0.07(-0.62%) |
Nov 24, 2015 | 11.27 | 11.30 | 11.15 | 11.24 | 4,582,941 | +0.00(+0.00%) |
Nov 23, 2015 | 11.25 | 11.27 | 11.19 | 11.24 | 5,028,423 | +0.00(+0.00%) |
Nov 20, 2015 | 11.26 | 11.29 | 11.17 | 11.24 | 5,946,815 | +0.11(+0.99%) |
Nov 19, 2015 | 11.07 | 11.21 | 11.06 | 11.13 | 9,702,332 | +0.09(+0.82%) |
Nov 18, 2015 | 11.00 | 11.09 | 10.80 | 11.04 | 29,889,856 | +0.12(+1.10%) |
Nov 17, 2015 | 11.15 | 11.21 | 10.89 | 10.92 | 5,870,571 | -0.23(-2.06%) |
Nov 16, 2015 | 11.05 | 11.19 | 10.99 | 11.15 | 3,383,562 | +0.10(+0.90%) |
Nov 13, 2015 | 11.07 | 11.13 | 10.93 | 11.05 | 4,371,251 | -0.08(-0.72%) |
Nov 12, 2015 | 11.30 | 11.39 | 11.11 | 11.13 | 3,929,632 | -0.26(-2.28%) |
Nov 11, 2015 | 11.53 | 11.61 | 11.37 | 11.39 | 2,402,843 | -0.07(-0.61%) |
Nov 10, 2015 | 11.54 | 11.62 | 11.42 | 11.46 | 3,197,909 | -0.15(-1.29%) |
Nov 09, 2015 | 11.68 | 11.74 | 11.57 | 11.61 | 2,702,693 | -0.12(-1.02%) |
Nov 06, 2015 | 11.75 | 11.82 | 11.61 | 11.73 | 5,575,274 | +0.01(+0.09%) |
Nov 05, 2015 | 11.73 | 11.79 | 11.66 | 11.72 | 3,019,631 | +0.02(+0.17%) |
Nov 04, 2015 | 11.80 | 11.85 | 11.65 | 11.70 | 16,737,597 | -0.07(-0.59%) |
Nov 03, 2015 | 11.64 | 11.81 | 11.58 | 11.77 | 12,898,466 | +0.19(+1.64%) |
Nov 02, 2015 | 11.51 | 11.64 | 11.43 | 11.58 | 5,358,574 | +0.19(+1.67%) |
Oct 30, 2015 | 11.43 | 11.51 | 11.38 | 11.39 | 4,792,423 | -0.03(-0.26%) |
Oct 29, 2015 | 11.41 | 11.49 | 11.33 | 11.42 | 4,943,559 | -0.02(-0.17%) |
Oct 28, 2015 | 11.22 | 11.47 | 11.09 | 11.44 | 6,370,123 | +0.21(+1.87%) |
Oct 27, 2015 | 11.28 | 11.36 | 11.15 | 11.23 | 5,043,411 | -0.14(-1.23%) |
Oct 26, 2015 | 11.58 | 11.58 | 11.34 | 11.37 | 3,597,158 | -0.20(-1.73%) |
Oct 23, 2015 | 11.40 | 11.57 | 11.29 | 11.57 | 7,113,784 | +0.24(+2.12%) |
Oct 22, 2015 | 11.49 | 11.59 | 11.23 | 11.33 | 7,147,169 | -0.15(-1.31%) |
Oct 21, 2015 | 11.82 | 11.82 | 11.44 | 11.48 | 3,119,473 | -0.31(-2.63%) |
Oct 20, 2015 | 12.00 | 12.10 | 11.75 | 11.79 | 10,227,341 | +0.59(+5.27%) |
Oct 19, 2015 | 11.27 | 11.30 | 11.14 | 11.20 | 5,276,038 | -0.09(-0.80%) |
Oct 16, 2015 | 11.43 | 11.50 | 11.25 | 11.29 | 2,925,949 | -0.18(-1.57%) |
Oct 15, 2015 | 11.30 | 11.48 | 11.28 | 11.47 | 3,982,078 | +0.25(+2.23%) |
Oct 14, 2015 | 11.17 | 11.34 | 11.09 | 11.22 | 3,207,437 | +0.09(+0.81%) |
Oct 13, 2015 | 11.17 | 11.27 | 11.11 | 11.13 | 3,456,467 | -0.06(-0.54%) |
Oct 12, 2015 | 11.20 | 11.27 | 11.08 | 11.19 | 2,709,666 | +0.01(+0.13%) |
Oct 09, 2015 | 11.05 | 11.19 | 10.92 | 11.18 | 4,942,007 | +0.26(+2.34%) |
Oct 08, 2015 | 10.95 | 10.99 | 10.84 | 10.92 | 2,487,963 | -0.01(-0.09%) |
Oct 07, 2015 | 11.01 | 11.17 | 10.80 | 10.93 | 7,959,459 | -0.04(-0.36%) |
Oct 06, 2015 | 11.03 | 11.06 | 10.86 | 10.97 | 3,027,878 | -0.02(-0.18%) |
Oct 05, 2015 | 10.73 | 11.04 | 10.73 | 10.99 | 2,635,208 | +0.27(+2.52%) |
Oct 02, 2015 | 10.38 | 10.73 | 10.35 | 10.72 | 1,833,300 | +0.19(+1.80%) |
Oct 01, 2015 | 10.50 | 10.58 | 10.38 | 10.53 | 2,465,023 | -0.01(-0.09%) |
Sep 30, 2015 | 10.47 | 10.61 | 10.45 | 10.54 | 3,127,689 | +0.20(+1.93%) |
Sep 29, 2015 | 10.25 | 10.35 | 10.12 | 10.34 | 3,022,280 | +0.07(+0.68%) |
Sep 28, 2015 | 10.37 | 10.45 | 10.22 | 10.27 | 2,272,389 | -0.15(-1.44%) |
Sep 25, 2015 | 10.54 | 10.68 | 10.35 | 10.42 | 3,316,626 | +0.07(+0.68%) |
Sep 24, 2015 | 10.29 | 10.41 | 10.15 | 10.35 | 2,109,189 | -0.02(-0.19%) |
Sep 23, 2015 | 10.41 | 10.52 | 10.33 | 10.37 | 1,321,564 | -0.07(-0.67%) |
Sep 22, 2015 | 10.50 | 10.78 | 10.36 | 10.44 | 3,171,551 | -0.32(-2.97%) |
Sep 21, 2015 | 10.98 | 11.03 | 10.73 | 10.76 | 3,059,719 | -0.11(-1.01%) |
Sep 18, 2015 | 10.95 | 11.06 | 10.87 | 10.87 | 3,323,165 | -0.26(-2.34%) |
Sep 17, 2015 | 11.15 | 11.34 | 11.02 | 11.13 | 1,929,158 | +0.02(+0.18%) |
Sep 16, 2015 | 10.97 | 11.17 | 10.91 | 11.11 | 2,204,453 | +0.15(+1.37%) |
Sep 15, 2015 | 10.63 | 10.98 | 10.63 | 10.96 | 1,937,119 | +0.15(+1.39%) |
Sep 14, 2015 | 10.90 | 10.93 | 10.77 | 10.81 | 2,030,895 | -0.02(-0.18%) |
Sep 11, 2015 | 10.78 | 10.85 | 10.70 | 10.83 | 2,473,994 | -0.02(-0.18%) |
Sep 10, 2015 | 10.80 | 10.95 | 10.78 | 10.85 | 3,205,904 | +0.04(+0.37%) |
Sep 09, 2015 | 10.89 | 10.92 | 10.66 | 10.81 | 4,069,477 | +0.26(+2.46%) |
Sep 08, 2015 | 10.50 | 10.59 | 10.41 | 10.55 | 3,224,604 | +0.26(+2.53%) |
Sep 04, 2015 | 10.33 | 10.29 | 10.29 | 10.29 | 2,084,000 | -0.22(-2.09%) |
Sep 03, 2015 | 10.33 | 10.62 | 10.26 | 10.51 | 3,007,261 | +0.19(+1.84%) |
Sep 02, 2015 | 10.20 | 10.33 | 10.14 | 10.32 | 1,861,380 | +0.17(+1.67%) |
Sep 01, 2015 | 10.25 | 10.38 | 10.09 | 10.15 | 3,323,803 | -0.36(-3.43%) |
Aug 31, 2015 | 10.48 | 10.63 | 10.41 | 10.51 | 3,228,483 | -0.09(-0.85%) |
Aug 28, 2015 | 10.60 | 10.76 | 10.54 | 10.60 | 2,176,878 | -0.01(-0.09%) |
Aug 27, 2015 | 10.49 | 10.71 | 10.44 | 10.61 | 3,400,462 | +0.29(+2.81%) |
Aug 26, 2015 | 10.04 | 10.33 | 9.970 | 10.32 | 4,646,804 | +0.42(+4.24%) |
Aug 25, 2015 | 10.57 | 10.65 | 9.900 | 9.900 | 5,775,455 | -0.18(-1.79%) |
Aug 24, 2015 | 9.780 | 10.52 | 9.550 | 10.08 | 4,980,234 | -0.43(-4.09%) |
Aug 21, 2015 | 10.65 | 10.71 | 10.43 | 10.51 | 4,783,206 | -0.22(-2.05%) |
Aug 20, 2015 | 10.87 | 10.92 | 10.81 | 10.73 | 2,994,069 | -0.23(-2.10%) |
Aug 19, 2015 | 11.01 | 11.06 | 10.87 | 10.96 | 3,024,535 | -0.13(-1.17%) |
Aug 18, 2015 | 11.08 | 11.23 | 11.08 | 11.09 | 2,036,755 | -0.09(-0.81%) |
Aug 17, 2015 | 11.13 | 11.23 | 11.02 | 11.18 | 2,278,095 | +0.01(+0.09%) |
Aug 14, 2015 | 11.06 | 11.17 | 11.03 | 11.17 | 3,135,718 | +0.07(+0.63%) |
Aug 13, 2015 | 11.15 | 11.27 | 11.05 | 11.10 | 2,491,678 | -0.04(-0.36%) |
Aug 12, 2015 | 11.02 | 11.15 | 10.83 | 11.14 | 4,019,739 | +0.08(+0.72%) |
Aug 11, 2015 | 11.15 | 11.21 | 11.00 | 11.06 | 2,645,550 | -0.20(-1.78%) |
Aug 10, 2015 | 11.13 | 11.30 | 11.13 | 11.26 | 2,599,289 | +0.22(+1.99%) |
Aug 07, 2015 | 10.97 | 11.06 | 10.92 | 11.04 | 5,168,857 | +0.04(+0.36%) |
Aug 06, 2015 | 11.27 | 11.31 | 10.96 | 11.00 | 2,355,770 | -0.23(-2.05%) |
Aug 05, 2015 | 11.00 | 11.29 | 10.97 | 11.23 | 4,020,750 | +0.33(+3.03%) |
Aug 04, 2015 | 10.84 | 11.01 | 10.81 | 10.90 | 3,361,517 | +0.01(+0.09%) |
Aug 03, 2015 | 10.99 | 11.00 | 10.75 | 10.89 | 4,501,386 | -0.12(-1.09%) |
Jul 31, 2015 | 11.00 | 11.07 | 10.91 | 11.01 | 3,569,409 | +0.01(+0.09%) |
Jul 30, 2015 | 10.95 | 11.02 | 10.81 | 11.00 | 2,992,776 | +0.06(+0.55%) |
Jul 29, 2015 | 10.73 | 10.95 | 10.68 | 10.94 | 5,060,873 | +0.18(+1.67%) |
Jul 28, 2015 | 10.70 | 10.81 | 10.64 | 10.76 | 3,749,574 | +0.13(+1.22%) |
Jul 27, 2015 | 10.62 | 10.84 | 10.53 | 10.63 | 4,051,177 | -0.12(-1.12%) |
Jul 24, 2015 | 11.02 | 11.49 | 10.73 | 10.75 | 7,949,292 | -0.14(-1.29%) |
Jul 23, 2015 | 10.89 | 11.03 | 10.75 | 10.89 | 4,651,707 | +0.12(+1.11%) |
Jul 22, 2015 | 10.75 | 10.83 | 10.71 | 10.77 | 4,265,837 | -0.12(-1.10%) |
Jul 21, 2015 | 10.64 | 10.98 | 10.61 | 10.89 | 4,752,751 | +0.21(+1.97%) |
Jul 20, 2015 | 10.80 | 10.82 | 10.63 | 10.68 | 3,110,228 | -0.11(-1.02%) |
Jul 17, 2015 | 10.86 | 10.93 | 10.76 | 10.79 | 2,475,247 | -0.06(-0.55%) |
Jul 16, 2015 | 10.76 | 10.93 | 10.72 | 10.85 | 6,871,491 | +0.10(+0.93%) |
Jul 15, 2015 | 10.85 | 10.96 | 10.73 | 10.75 | 3,951,519 | -0.13(-1.19%) |
Jul 14, 2015 | 10.78 | 10.92 | 10.74 | 10.88 | 4,989,310 | +0.12(+1.12%) |
Jul 13, 2015 | 11.13 | 11.17 | 10.72 | 10.76 | 4,828,241 | -0.33(-2.98%) |
Jul 10, 2015 | 10.99 | 11.11 | 10.89 | 11.09 | 4,096,530 | +0.23(+2.16%) |
Jul 09, 2015 | 10.99 | 10.99 | 10.78 | 10.86 | 5,190,386 | +0.01(+0.05%) |
Jul 08, 2015 | 11.05 | 11.17 | 10.85 | 10.85 | 3,537,632 | -0.34(-3.04%) |
Jul 07, 2015 | 11.08 | 11.21 | 10.93 | 11.19 | 3,967,807 | +0.10(+0.90%) |
Jul 06, 2015 | 11.20 | 11.20 | 11.02 | 11.09 | 2,453,579 | -0.22(-1.95%) |
Jul 02, 2015 | 11.37 | 11.31 | 11.31 | 11.31 | 1,966,500 | +0.00(+0.00%) |
Jul 01, 2015 | 11.35 | 11.46 | 11.28 | 11.31 | 2,716,303 | +0.00(+0.00%) |
Jun 30, 2015 | 11.60 | 11.72 | 11.29 | 11.31 | 3,919,574 | -0.25(-2.16%) |
Jun 29, 2015 | 11.75 | 11.77 | 11.54 | 11.56 | 6,210,449 | -0.28(-2.36%) |
Jun 26, 2015 | 11.85 | 11.90 | 11.77 | 11.84 | 3,755,374 | -0.01(-0.08%) |
Jun 25, 2015 | 11.93 | 11.94 | 11.83 | 11.85 | 4,174,342 | -0.04(-0.34%) |
Jun 24, 2015 | 12.00 | 12.11 | 11.80 | 11.89 | 5,731,271 | -0.19(-1.57%) |
Jun 23, 2015 | 12.14 | 12.22 | 12.06 | 12.08 | 2,707,213 | -0.07(-0.58%) |
Jun 22, 2015 | 12.05 | 12.15 | 12.01 | 12.15 | 2,072,035 | +0.10(+0.79%) |
Jun 19, 2015 | 11.95 | 12.08 | 11.95 | 12.05 | 3,676,407 | -0.01(-0.04%) |
Jun 18, 2015 | 11.93 | 12.10 | 11.91 | 12.06 | 4,135,434 | +0.01(+0.04%) |
Jun 17, 2015 | 12.02 | 12.16 | 12.01 | 12.05 | 2,612,468 | +0.00(+0.04%) |
Jun 16, 2015 | 11.98 | 12.11 | 11.95 | 12.05 | 4,212,547 | +0.00(+0.00%) |
Jun 15, 2015 | 12.02 | 12.07 | 11.89 | 12.05 | 2,216,699 | +0.00(+0.00%) |
Jun 12, 2015 | 12.01 | 12.11 | 11.95 | 12.05 | 1,906,250 | -0.06(-0.50%) |
Jun 11, 2015 | 12.11 | 12.21 | 12.09 | 12.11 | 1,274,448 | +0.01(+0.08%) |
Jun 10, 2015 | 12.09 | 12.18 | 12.03 | 12.10 | 2,623,115 | +0.09(+0.75%) |
Jun 09, 2015 | 11.98 | 12.06 | 11.93 | 12.01 | 4,637,690 | -0.01(-0.04%) |
Jun 08, 2015 | 12.07 | 12.15 | 12.01 | 12.02 | 3,636,659 | -0.12(-1.03%) |
Jun 05, 2015 | 12.09 | 12.14 | 12.00 | 12.14 | 1,902,215 | +0.06(+0.50%) |
Jun 04, 2015 | 11.99 | 12.15 | 11.93 | 12.08 | 5,910,664 | -0.08(-0.66%) |
Jun 03, 2015 | 12.10 | 12.22 | 12.04 | 12.16 | 3,173,652 | +0.06(+0.50%) |
Jun 02, 2015 | 11.96 | 12.12 | 11.94 | 12.10 | 4,323,040 | +0.05(+0.41%) |
Jun 01, 2015 | 12.23 | 12.23 | 12.00 | 12.05 | 2,930,958 | -0.10(-0.82%) |
May 29, 2015 | 12.21 | 12.24 | 12.08 | 12.15 | 3,575,800 | -0.06(-0.49%) |
May 28, 2015 | 12.14 | 12.27 | 12.14 | 12.21 | 3,138,631 | -0.01(-0.08%) |
May 27, 2015 | 12.14 | 12.27 | 12.11 | 12.22 | 2,484,457 | +0.08(+0.66%) |
May 26, 2015 | 12.07 | 12.33 | 12.07 | 12.14 | 2,936,402 | -0.12(-0.98%) |
May 22, 2015 | 12.12 | 12.26 | 12.26 | 12.26 | 2,527,000 | +0.00(+0.00%) |
May 21, 2015 | 12.44 | 12.48 | 12.17 | 12.26 | 4,693,337 | -0.25(-2.00%) |
May 20, 2015 | 12.47 | 12.63 | 12.46 | 12.51 | 3,114,305 | +0.01(+0.08%) |
May 19, 2015 | 12.57 | 12.60 | 12.47 | 12.50 | 2,706,527 | -0.07(-0.56%) |
May 18, 2015 | 12.49 | 12.60 | 12.43 | 12.57 | 2,241,046 | +0.03(+0.24%) |
May 15, 2015 | 12.53 | 12.56 | 12.42 | 12.54 | 2,996,255 | +0.02(+0.20%) |
May 14, 2015 | 12.20 | 12.53 | 12.13 | 12.52 | 3,097,286 | +0.41(+3.34%) |
May 13, 2015 | 12.13 | 12.22 | 12.05 | 12.11 | 2,965,853 | +0.03(+0.25%) |
May 12, 2015 | 11.96 | 12.13 | 11.91 | 12.08 | 3,309,283 | +0.03(+0.25%) |
May 11, 2015 | 11.93 | 12.06 | 11.91 | 12.05 | 3,230,747 | +0.09(+0.75%) |
May 08, 2015 | 11.98 | 12.02 | 11.90 | 11.96 | 5,223,281 | +0.09(+0.76%) |
May 07, 2015 | 11.85 | 11.94 | 11.79 | 11.87 | 4,384,474 | +0.06(+0.55%) |
May 06, 2015 | 11.92 | 11.96 | 11.63 | 11.80 | 7,158,749 | -0.09(-0.71%) |
May 05, 2015 | 12.01 | 12.07 | 11.75 | 11.89 | 5,738,620 | -0.14(-1.16%) |
May 04, 2015 | 12.00 | 12.09 | 11.92 | 12.03 | 7,080,291 | +0.14(+1.22%) |