Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.095 | 8.153 | 7.871 | 8.027 | 10,071,982 | -0.09(-1.08%) |
Jun 29, 2016 | 8.085 | 8.309 | 7.973 | 8.114 | 10,571,950 | +0.18(+2.21%) |
Jun 28, 2016 | 8.075 | 8.182 | 7.861 | 7.939 | 8,570,939 | +0.12(+1.49%) |
Jun 27, 2016 | 8.280 | 8.319 | 7.783 | 7.822 | 9,801,567 | -0.63(-7.49%) |
Jun 24, 2016 | 8.718 | 9.108 | 8.455 | 8.455 | 10,252,986 | -0.83(-8.92%) |
Jun 23, 2016 | 9.127 | 9.332 | 9.015 | 9.283 | 6,264,784 | +0.34(+3.81%) |
Jun 22, 2016 | 9.157 | 9.361 | 8.913 | 8.942 | 7,308,867 | -0.10(-1.08%) |
Jun 21, 2016 | 8.981 | 9.122 | 8.708 | 9.040 | 6,765,756 | -0.01(-0.11%) |
Jun 20, 2016 | 9.312 | 9.429 | 8.962 | 9.049 | 7,556,173 | -0.08(-0.85%) |
Jun 17, 2016 | 8.786 | 9.254 | 8.757 | 9.127 | 12,136,927 | +0.48(+5.52%) |
Jun 16, 2016 | 8.650 | 8.708 | 8.382 | 8.650 | 7,903,709 | -0.15(-1.66%) |
Jun 15, 2016 | 8.708 | 9.293 | 8.611 | 8.796 | 7,952,606 | +0.03(+0.33%) |
Jun 14, 2016 | 8.679 | 8.981 | 8.527 | 8.767 | 5,730,959 | +0.02(+0.22%) |
Jun 13, 2016 | 8.777 | 9.030 | 8.562 | 8.747 | 6,468,330 | -0.16(-1.75%) |
Jun 10, 2016 | 9.137 | 9.371 | 8.884 | 8.903 | 6,719,886 | -0.47(-4.99%) |
Jun 09, 2016 | 8.952 | 9.478 | 8.845 | 9.371 | 10,539,214 | +0.20(+2.23%) |
Jun 08, 2016 | 9.098 | 9.312 | 8.981 | 9.166 | 11,845,616 | +0.22(+2.51%) |
Jun 07, 2016 | 8.621 | 9.001 | 8.416 | 8.942 | 20,071,692 | +0.38(+4.44%) |
Jun 06, 2016 | 8.036 | 8.757 | 7.994 | 8.562 | 12,361,611 | +0.70(+8.92%) |
Jun 03, 2016 | 8.046 | 8.119 | 7.725 | 7.861 | 8,345,599 | -0.18(-2.18%) |
Jun 02, 2016 | 8.027 | 8.095 | 7.744 | 8.036 | 7,407,079 | -0.10(-1.20%) |
Jun 01, 2016 | 8.017 | 8.202 | 7.617 | 8.134 | 7,751,286 | +0.01(+0.12%) |
May 31, 2016 | 8.270 | 8.582 | 8.056 | 8.124 | 9,481,068 | -0.12(-1.42%) |
May 27, 2016 | 8.163 | 8.241 | 8.241 | 8.241 | 6,385,090 | +0.06(+0.71%) |
May 26, 2016 | 8.777 | 8.822 | 8.143 | 8.182 | 9,776,613 | -0.40(-4.65%) |
May 25, 2016 | 8.153 | 8.655 | 8.143 | 8.582 | 9,485,864 | +0.54(+6.66%) |
May 24, 2016 | 8.182 | 8.241 | 7.803 | 8.046 | 9,526,882 | -0.03(-0.36%) |
May 23, 2016 | 8.358 | 8.387 | 7.968 | 8.075 | 6,110,766 | -0.37(-4.38%) |
May 20, 2016 | 8.241 | 8.601 | 8.231 | 8.445 | 5,397,528 | +0.14(+1.64%) |
May 19, 2016 | 8.504 | 8.523 | 8.104 | 8.309 | 8,959,809 | -0.32(-3.72%) |
May 18, 2016 | 8.923 | 9.195 | 8.572 | 8.630 | 6,815,986 | -0.34(-3.80%) |
May 17, 2016 | 8.874 | 9.234 | 8.825 | 8.971 | 8,216,285 | +0.07(+0.77%) |
May 16, 2016 | 8.757 | 9.166 | 8.747 | 8.903 | 7,625,651 | +0.33(+3.86%) |
May 13, 2016 | 8.767 | 9.049 | 8.445 | 8.572 | 10,690,077 | -0.25(-2.87%) |
May 12, 2016 | 9.264 | 9.351 | 8.689 | 8.825 | 9,606,696 | -0.25(-2.79%) |
May 11, 2016 | 9.049 | 9.429 | 8.689 | 9.079 | 17,843,196 | -0.09(-0.96%) |
May 10, 2016 | 9.283 | 9.390 | 9.147 | 9.166 | 8,721,772 | +0.15(+1.62%) |
May 09, 2016 | 9.692 | 9.702 | 8.874 | 9.020 | 14,046,060 | -0.85(-8.59%) |
May 06, 2016 | 9.449 | 9.955 | 9.371 | 9.868 | 12,591,796 | +0.37(+3.90%) |
May 05, 2016 | 10.16 | 10.19 | 9.434 | 9.497 | 12,282,756 | -0.30(-3.08%) |
May 04, 2016 | 10.22 | 10.44 | 9.585 | 9.799 | 13,999,029 | -0.37(-3.64%) |
May 03, 2016 | 10.57 | 10.57 | 9.965 | 10.17 | 15,492,232 | -0.57(-5.35%) |
May 02, 2016 | 10.96 | 11.06 | 10.45 | 10.74 | 11,395,825 | -0.19(-1.78%) |
Apr 29, 2016 | 11.13 | 11.42 | 10.57 | 10.94 | 16,590,443 | -0.04(-0.36%) |
Apr 28, 2016 | 11.59 | 11.63 | 10.84 | 10.98 | 16,190,872 | -0.67(-5.77%) |
Apr 27, 2016 | 11.16 | 11.85 | 11.05 | 11.65 | 13,376,028 | +0.53(+4.81%) |
Apr 26, 2016 | 10.79 | 11.16 | 10.43 | 11.12 | 11,158,368 | +0.47(+4.38%) |
Apr 25, 2016 | 11.12 | 11.19 | 10.50 | 10.65 | 10,285,689 | -0.63(-5.60%) |
Apr 22, 2016 | 10.92 | 11.83 | 10.91 | 11.28 | 10,377,756 | +0.39(+3.57%) |
Apr 21, 2016 | 11.34 | 11.47 | 10.81 | 10.89 | 9,781,339 | -0.34(-3.03%) |
Apr 20, 2016 | 10.98 | 11.71 | 10.97 | 11.23 | 10,066,450 | +0.00(+0.00%) |
Apr 19, 2016 | 10.23 | 11.59 | 10.18 | 11.23 | 13,081,419 | +1.14(+11.27%) |
Apr 18, 2016 | 9.637 | 10.24 | 9.414 | 10.09 | 7,000,247 | +0.06(+0.58%) |
Apr 15, 2016 | 9.744 | 10.24 | 9.468 | 10.04 | 13,502,444 | +0.13(+1.28%) |
Apr 14, 2016 | 10.66 | 10.75 | 9.744 | 9.909 | 12,366,600 | -0.64(-6.08%) |
Apr 13, 2016 | 10.56 | 10.86 | 10.29 | 10.55 | 7,245,176 | +0.02(+0.18%) |
Apr 12, 2016 | 9.773 | 10.56 | 9.457 | 10.53 | 11,737,689 | +1.03(+10.85%) |
Apr 11, 2016 | 9.384 | 9.696 | 9.363 | 9.501 | 10,199,695 | +0.20(+2.20%) |
Apr 08, 2016 | 9.268 | 9.482 | 9.248 | 9.297 | 8,573,195 | +0.18(+1.92%) |
Apr 07, 2016 | 9.472 | 9.647 | 8.922 | 9.122 | 10,505,741 | -0.39(-4.09%) |
Apr 06, 2016 | 9.686 | 9.783 | 9.238 | 9.511 | 7,468,700 | -0.02(-0.20%) |
Apr 05, 2016 | 9.248 | 9.734 | 9.180 | 9.530 | 11,136,855 | +0.18(+1.87%) |
Apr 04, 2016 | 9.647 | 9.939 | 9.277 | 9.355 | 10,489,497 | -0.30(-3.12%) |
Apr 01, 2016 | 9.764 | 9.890 | 9.193 | 9.657 | 12,512,918 | -0.41(-4.06%) |
Mar 31, 2016 | 9.744 | 10.18 | 9.705 | 10.07 | 7,867,698 | +0.31(+3.19%) |
Mar 30, 2016 | 10.54 | 10.54 | 9.598 | 9.754 | 14,743,709 | -0.50(-4.84%) |
Mar 29, 2016 | 10.16 | 10.37 | 9.574 | 10.25 | 10,448,624 | -0.18(-1.68%) |
Mar 28, 2016 | 9.997 | 10.68 | 9.958 | 10.42 | 7,340,349 | +0.28(+2.78%) |
Mar 24, 2016 | 9.880 | 10.14 | 10.14 | 10.14 | 10,978,527 | -0.13(-1.23%) |
Mar 23, 2016 | 11.07 | 11.33 | 10.16 | 10.27 | 11,531,658 | -0.96(-8.57%) |
Mar 22, 2016 | 10.81 | 11.48 | 10.70 | 11.23 | 7,467,115 | -0.19(-1.70%) |
Mar 21, 2016 | 10.86 | 11.49 | 10.66 | 11.43 | 8,825,341 | +0.50(+4.54%) |
Mar 18, 2016 | 11.89 | 11.91 | 10.81 | 10.93 | 22,143,730 | -0.62(-5.39%) |
Mar 17, 2016 | 11.08 | 11.98 | 10.89 | 11.55 | 13,804,099 | +0.59(+5.41%) |
Mar 16, 2016 | 10.83 | 11.39 | 10.30 | 10.96 | 12,268,468 | +0.33(+3.11%) |
Mar 15, 2016 | 10.32 | 10.83 | 9.914 | 10.63 | 11,841,545 | -0.01(-0.09%) |
Mar 14, 2016 | 10.31 | 11.03 | 10.19 | 10.64 | 9,876,081 | -0.20(-1.88%) |
Mar 11, 2016 | 10.54 | 11.26 | 10.54 | 10.84 | 11,908,067 | +0.13(+1.18%) |
Mar 10, 2016 | 10.75 | 11.03 | 10.31 | 10.72 | 13,809,709 | -0.31(-2.82%) |
Mar 09, 2016 | 11.87 | 11.95 | 10.89 | 11.03 | 14,617,259 | -0.58(-5.03%) |
Mar 08, 2016 | 12.66 | 12.88 | 11.41 | 11.61 | 17,497,452 | -1.58(-11.95%) |
Mar 07, 2016 | 12.31 | 13.52 | 12.21 | 13.19 | 26,177,860 | +0.38(+2.96%) |
Mar 04, 2016 | 10.67 | 13.08 | 10.44 | 12.81 | 34,232,132 | +2.36(+22.63%) |
Mar 03, 2016 | 9.063 | 10.60 | 8.956 | 10.44 | 16,880,996 | +1.41(+15.61%) |
Mar 02, 2016 | 8.042 | 9.063 | 7.896 | 9.034 | 9,941,528 | +1.01(+12.61%) |
Mar 01, 2016 | 8.003 | 8.247 | 7.780 | 8.023 | 12,559,620 | -0.08(-0.96%) |
Feb 29, 2016 | 8.023 | 8.495 | 7.828 | 8.101 | 10,424,164 | +0.13(+1.59%) |
Feb 26, 2016 | 7.478 | 8.363 | 7.449 | 7.974 | 8,210,201 | +0.66(+9.04%) |
Feb 25, 2016 | 7.352 | 7.478 | 7.070 | 7.313 | 7,109,231 | -0.10(-1.31%) |
Feb 24, 2016 | 7.167 | 7.449 | 7.099 | 7.410 | 5,583,178 | -0.04(-0.52%) |
Feb 23, 2016 | 7.653 | 7.974 | 7.396 | 7.449 | 5,722,962 | -0.29(-3.77%) |
Feb 22, 2016 | 7.371 | 7.935 | 7.469 | 7.741 | 5,454,539 | +0.37(+5.01%) |
Feb 19, 2016 | 7.683 | 7.683 | 7.148 | 7.371 | 7,623,982 | -0.39(-5.01%) |
Feb 18, 2016 | 7.809 | 7.918 | 7.488 | 7.760 | 9,262,927 | +0.19(+2.57%) |
Feb 17, 2016 | 7.517 | 7.896 | 7.507 | 7.566 | 8,980,067 | +0.17(+2.23%) |
Feb 16, 2016 | 7.284 | 7.425 | 6.905 | 7.401 | 9,048,293 | +0.24(+3.40%) |
Feb 12, 2016 | 7.099 | 7.157 | 7.157 | 7.157 | 17,361,442 | +0.38(+5.60%) |
Feb 11, 2016 | 6.749 | 6.982 | 6.477 | 6.778 | 7,434,038 | -0.09(-1.27%) |
Feb 10, 2016 | 7.070 | 7.449 | 6.836 | 6.866 | 5,735,088 | -0.18(-2.62%) |
Feb 09, 2016 | 7.303 | 7.663 | 6.856 | 7.050 | 10,085,024 | -0.58(-7.64%) |
Feb 08, 2016 | 8.169 | 8.169 | 7.532 | 7.634 | 9,841,260 | -0.64(-7.76%) |
Feb 05, 2016 | 7.760 | 8.918 | 7.731 | 8.276 | 17,615,368 | +0.35(+4.42%) |
Feb 04, 2016 | 7.439 | 8.013 | 6.914 | 7.926 | 15,713,516 | +0.72(+9.99%) |
Feb 03, 2016 | 7.034 | 7.263 | 6.386 | 7.206 | 14,119,463 | +0.29(+4.13%) |
Feb 02, 2016 | 6.977 | 6.996 | 6.739 | 6.920 | 9,009,631 | -0.24(-3.33%) |
Feb 01, 2016 | 7.073 | 7.196 | 6.901 | 7.158 | 7,625,748 | -0.27(-3.59%) |
Jan 29, 2016 | 7.244 | 7.435 | 7.101 | 7.425 | 7,174,301 | +0.15(+2.10%) |
Jan 28, 2016 | 7.454 | 7.606 | 7.177 | 7.273 | 7,559,866 | +0.19(+2.69%) |
Jan 27, 2016 | 6.996 | 7.330 | 6.820 | 7.082 | 9,088,246 | -0.04(-0.54%) |
Jan 26, 2016 | 6.844 | 7.311 | 6.615 | 7.120 | 10,411,389 | +0.53(+8.10%) |
Jan 25, 2016 | 6.787 | 6.901 | 6.491 | 6.586 | 10,673,498 | -0.37(-5.34%) |
Jan 22, 2016 | 7.721 | 7.864 | 6.930 | 6.958 | 14,032,304 | -0.40(-5.44%) |
Jan 21, 2016 | 6.796 | 7.816 | 6.729 | 7.359 | 8,250,753 | +0.44(+6.34%) |
Jan 20, 2016 | 6.748 | 7.025 | 6.415 | 6.920 | 13,988,016 | -0.10(-1.36%) |
Jan 19, 2016 | 7.530 | 7.625 | 6.787 | 7.015 | 11,618,592 | -0.41(-5.52%) |
Jan 15, 2016 | 7.606 | 7.425 | 7.425 | 7.425 | 8,282,415 | -0.56(-7.04%) |
Jan 14, 2016 | 7.740 | 8.235 | 7.540 | 7.988 | 8,836,720 | +0.33(+4.36%) |
Jan 13, 2016 | 8.274 | 8.321 | 7.463 | 7.654 | 17,072,438 | -0.43(-5.31%) |
Jan 12, 2016 | 8.483 | 8.521 | 7.683 | 8.083 | 11,148,862 | -0.21(-2.53%) |
Jan 11, 2016 | 8.512 | 8.607 | 7.959 | 8.293 | 8,520,162 | -0.38(-4.40%) |
Jan 08, 2016 | 9.150 | 9.198 | 8.569 | 8.674 | 6,366,978 | -0.23(-2.57%) |
Jan 07, 2016 | 8.817 | 9.170 | 8.607 | 8.903 | 12,255,820 | -0.17(-1.89%) |
Jan 06, 2016 | 9.436 | 9.456 | 8.969 | 9.074 | 10,221,805 | -0.65(-6.67%) |
Jan 05, 2016 | 10.31 | 10.15 | 9.694 | 9.722 | 8,295,978 | -0.59(-5.73%) |
Jan 04, 2016 | 10.11 | 10.37 | 9.942 | 10.31 | 6,547,707 | +0.26(+2.56%) |
Dec 31, 2015 | 10.08 | 10.06 | 10.06 | 10.06 | 5,799,243 | -0.08(-0.75%) |
Dec 30, 2015 | 10.21 | 10.47 | 10.07 | 10.13 | 4,366,970 | -0.30(-2.83%) |
Dec 29, 2015 | 10.64 | 10.72 | 10.34 | 10.43 | 4,960,117 | +0.04(+0.37%) |
Dec 28, 2015 | 10.48 | 10.62 | 10.25 | 10.39 | 5,691,372 | -0.29(-2.68%) |
Dec 24, 2015 | 10.90 | 10.68 | 10.68 | 10.68 | 2,254,672 | -0.17(-1.58%) |
Dec 23, 2015 | 10.64 | 10.93 | 10.39 | 10.85 | 9,041,902 | +0.57(+5.57%) |
Dec 22, 2015 | 10.39 | 10.56 | 10.22 | 10.28 | 9,414,945 | -0.03(-0.28%) |
Dec 21, 2015 | 10.59 | 10.71 | 10.24 | 10.30 | 7,355,761 | -0.26(-2.44%) |
Dec 18, 2015 | 11.38 | 11.38 | 10.55 | 10.56 | 13,386,220 | -0.84(-7.36%) |
Dec 17, 2015 | 11.87 | 11.95 | 11.35 | 11.40 | 6,560,512 | -0.51(-4.32%) |
Dec 16, 2015 | 12.00 | 12.31 | 11.81 | 11.91 | 4,947,889 | -0.31(-2.57%) |
Dec 15, 2015 | 11.66 | 12.25 | 11.58 | 12.23 | 7,864,313 | +0.80(+7.01%) |
Dec 14, 2015 | 11.30 | 11.50 | 11.17 | 11.43 | 7,238,875 | +0.09(+0.76%) |
Dec 11, 2015 | 11.34 | 11.46 | 11.26 | 11.34 | 6,937,756 | -0.31(-2.70%) |
Dec 10, 2015 | 11.18 | 11.67 | 11.12 | 11.66 | 7,075,055 | +0.41(+3.64%) |
Dec 09, 2015 | 11.44 | 11.59 | 11.00 | 11.25 | 6,825,312 | -0.15(-1.34%) |
Dec 08, 2015 | 10.98 | 11.53 | 10.89 | 11.40 | 7,450,834 | +0.15(+1.36%) |
Dec 07, 2015 | 11.32 | 11.32 | 10.81 | 11.25 | 8,009,722 | -0.49(-4.14%) |
Dec 04, 2015 | 12.01 | 12.21 | 11.61 | 11.73 | 7,692,687 | -0.56(-4.57%) |
Dec 03, 2015 | 12.38 | 12.41 | 12.07 | 12.30 | 7,243,021 | +0.01(+0.08%) |
Dec 02, 2015 | 12.58 | 12.87 | 12.20 | 12.29 | 6,326,353 | -0.57(-4.45%) |
Dec 01, 2015 | 12.60 | 12.92 | 12.30 | 12.86 | 6,300,918 | +0.21(+1.66%) |
Nov 30, 2015 | 13.08 | 13.14 | 12.42 | 12.65 | 14,977,888 | -0.21(-1.63%) |
Nov 27, 2015 | 13.18 | 13.31 | 12.75 | 12.86 | 3,095,391 | -0.51(-3.78%) |
Nov 25, 2015 | 13.30 | 13.36 | 13.36 | 13.36 | 5,779,940 | +0.01(+0.07%) |
Nov 24, 2015 | 13.01 | 13.55 | 12.86 | 13.35 | 8,235,797 | +0.52(+4.09%) |
Nov 23, 2015 | 12.49 | 12.92 | 12.38 | 12.83 | 6,785,200 | +0.29(+2.28%) |
Nov 20, 2015 | 12.78 | 12.99 | 12.47 | 12.54 | 7,666,466 | -0.19(-1.50%) |
Nov 19, 2015 | 13.09 | 13.13 | 12.48 | 12.73 | 9,565,324 | -0.51(-3.82%) |
Nov 18, 2015 | 12.66 | 13.25 | 12.66 | 13.24 | 11,770,185 | +0.73(+5.87%) |
Nov 17, 2015 | 12.41 | 12.75 | 12.26 | 12.51 | 8,831,530 | -0.01(-0.08%) |
Nov 16, 2015 | 12.19 | 12.57 | 11.98 | 12.52 | 9,278,730 | +0.30(+2.42%) |
Nov 13, 2015 | 12.21 | 12.44 | 11.92 | 12.22 | 9,488,373 | -0.20(-1.61%) |
Nov 12, 2015 | 12.41 | 12.79 | 12.14 | 12.42 | 10,351,296 | -0.29(-2.25%) |
Nov 11, 2015 | 13.15 | 13.27 | 12.50 | 12.71 | 9,380,326 | -0.42(-3.20%) |
Nov 10, 2015 | 12.90 | 13.29 | 12.90 | 13.13 | 9,201,442 | +0.13(+1.03%) |
Nov 09, 2015 | 12.88 | 13.33 | 12.80 | 12.99 | 10,978,777 | +0.09(+0.66%) |
Nov 06, 2015 | 12.92 | 13.33 | 12.64 | 12.91 | 11,122,820 | -0.17(-1.31%) |
Nov 05, 2015 | 13.28 | 13.40 | 12.92 | 13.08 | 11,543,269 | -0.27(-2.00%) |
Nov 04, 2015 | 13.58 | 13.74 | 13.26 | 13.34 | 10,822,348 | -0.21(-1.55%) |
Nov 03, 2015 | 13.61 | 13.90 | 13.29 | 13.55 | 15,033,241 | +0.04(+0.28%) |
Nov 02, 2015 | 12.77 | 13.95 | 12.70 | 13.52 | 15,156,997 | +0.68(+5.27%) |
Oct 30, 2015 | 12.49 | 12.91 | 12.26 | 12.84 | 8,877,612 | +0.46(+3.69%) |
Oct 29, 2015 | 12.36 | 13.02 | 11.92 | 12.38 | 15,804,108 | +0.47(+3.92%) |
Oct 28, 2015 | 11.77 | 12.24 | 11.50 | 11.91 | 9,907,403 | +0.25(+2.18%) |
Oct 27, 2015 | 11.77 | 11.98 | 11.48 | 11.66 | 8,164,975 | -0.30(-2.52%) |
Oct 26, 2015 | 12.21 | 12.39 | 11.84 | 11.96 | 7,708,312 | -0.24(-2.01%) |
Oct 23, 2015 | 12.13 | 12.46 | 11.83 | 12.21 | 11,345,376 | -0.06(-0.46%) |
Oct 22, 2015 | 12.29 | 12.43 | 11.90 | 12.26 | 8,657,185 | +0.22(+1.80%) |
Oct 21, 2015 | 12.15 | 12.38 | 12.01 | 12.05 | 8,106,942 | -0.22(-1.77%) |
Oct 20, 2015 | 11.69 | 12.41 | 11.64 | 12.26 | 10,835,697 | +0.58(+5.00%) |
Oct 19, 2015 | 11.58 | 11.92 | 11.49 | 11.68 | 9,720,472 | -0.12(-1.04%) |
Oct 16, 2015 | 11.64 | 11.81 | 11.24 | 11.80 | 12,551,096 | +0.20(+1.70%) |
Oct 15, 2015 | 11.41 | 11.60 | 10.98 | 11.60 | 13,092,105 | +0.05(+0.41%) |
Oct 14, 2015 | 11.41 | 11.69 | 11.20 | 11.56 | 10,106,759 | +0.19(+1.66%) |
Oct 13, 2015 | 11.22 | 11.60 | 11.09 | 11.37 | 7,695,990 | +0.04(+0.33%) |
Oct 12, 2015 | 12.26 | 12.26 | 11.20 | 11.33 | 11,456,880 | -0.94(-7.67%) |
Oct 09, 2015 | 12.35 | 12.40 | 11.92 | 12.27 | 8,901,113 | +0.06(+0.46%) |
Oct 08, 2015 | 12.12 | 12.43 | 11.66 | 12.22 | 11,117,226 | +0.07(+0.54%) |
Oct 07, 2015 | 12.60 | 12.71 | 11.46 | 12.15 | 16,387,185 | -0.07(-0.54%) |
Oct 06, 2015 | 11.48 | 12.59 | 11.37 | 12.22 | 20,973,530 | +0.84(+7.37%) |
Oct 05, 2015 | 11.16 | 11.76 | 10.87 | 11.38 | 15,047,478 | +0.57(+5.32%) |
Oct 02, 2015 | 9.861 | 10.83 | 9.739 | 10.80 | 13,480,539 | +0.81(+8.11%) |
Oct 01, 2015 | 10.51 | 10.77 | 9.843 | 9.993 | 11,134,995 | -0.28(-2.75%) |
Sep 30, 2015 | 10.37 | 10.60 | 10.08 | 10.28 | 11,308,954 | -0.04(-0.37%) |
Sep 29, 2015 | 10.01 | 10.45 | 9.890 | 10.31 | 9,656,645 | +0.46(+4.68%) |
Sep 28, 2015 | 10.13 | 10.17 | 9.763 | 9.852 | 7,626,495 | -0.44(-4.30%) |
Sep 25, 2015 | 10.56 | 10.64 | 10.16 | 10.29 | 6,669,715 | -0.18(-1.71%) |
Sep 24, 2015 | 10.24 | 10.64 | 10.16 | 10.47 | 9,443,968 | +0.15(+1.46%) |
Sep 23, 2015 | 10.65 | 10.71 | 10.25 | 10.32 | 7,587,348 | -0.27(-2.58%) |
Sep 22, 2015 | 10.53 | 10.89 | 10.41 | 10.60 | 8,136,813 | -0.13(-1.23%) |
Sep 21, 2015 | 10.91 | 10.96 | 10.51 | 10.73 | 9,778,251 | -0.08(-0.70%) |
Sep 18, 2015 | 11.84 | 11.84 | 10.80 | 10.80 | 15,845,990 | -1.29(-10.67%) |
Sep 17, 2015 | 12.04 | 12.50 | 11.78 | 12.09 | 11,142,489 | +0.00(+0.00%) |
Sep 16, 2015 | 11.52 | 12.14 | 11.52 | 12.09 | 11,684,714 | +0.71(+6.20%) |
Sep 15, 2015 | 11.08 | 11.41 | 11.00 | 11.39 | 8,204,552 | +0.41(+3.69%) |
Sep 14, 2015 | 10.89 | 11.11 | 10.78 | 10.98 | 6,562,919 | -0.09(-0.85%) |
Sep 11, 2015 | 11.05 | 11.14 | 10.72 | 11.08 | 8,067,879 | -0.24(-2.16%) |
Sep 10, 2015 | 11.12 | 11.65 | 10.84 | 11.32 | 9,906,512 | +0.24(+2.12%) |
Sep 09, 2015 | 11.83 | 12.15 | 10.97 | 11.09 | 16,492,015 | -0.64(-5.46%) |
Sep 08, 2015 | 11.72 | 11.81 | 11.42 | 11.73 | 8,496,060 | +0.14(+1.22%) |
Sep 04, 2015 | 11.84 | 11.59 | 11.59 | 11.59 | 7,850,097 | -0.38(-3.15%) |
Sep 03, 2015 | 11.87 | 12.31 | 11.71 | 11.96 | 11,242,374 | +0.12(+1.03%) |
Sep 02, 2015 | 12.09 | 12.13 | 11.18 | 11.84 | 11,285,701 | -0.12(-1.02%) |
Sep 01, 2015 | 11.81 | 12.26 | 11.69 | 11.96 | 12,743,816 | -0.30(-2.46%) |
Aug 31, 2015 | 11.84 | 12.33 | 11.53 | 12.26 | 10,120,053 | +0.19(+1.56%) |
Aug 28, 2015 | 11.27 | 12.52 | 11.23 | 12.07 | 10,726,252 | +0.40(+3.47%) |
Aug 27, 2015 | 10.70 | 11.72 | 10.65 | 11.67 | 10,681,115 | +1.26(+12.13%) |
Aug 26, 2015 | 10.58 | 10.80 | 10.09 | 10.41 | 8,820,501 | -0.05(-0.45%) |
Aug 25, 2015 | 11.02 | 11.02 | 10.44 | 10.45 | 7,661,766 | +0.04(+0.36%) |
Aug 24, 2015 | 10.18 | 11.04 | 9.909 | 10.42 | 11,517,119 | -0.56(-5.06%) |
Aug 21, 2015 | 11.41 | 11.78 | 10.94 | 10.97 | 10,115,370 | -0.44(-3.88%) |
Aug 20, 2015 | 11.69 | 11.96 | 11.36 | 11.42 | 5,222,769 | -0.26(-2.26%) |
Aug 19, 2015 | 11.82 | 12.03 | 11.51 | 11.68 | 8,529,677 | -0.35(-2.90%) |
Aug 18, 2015 | 11.79 | 12.14 | 11.66 | 12.03 | 6,014,954 | +0.18(+1.51%) |
Aug 17, 2015 | 11.52 | 11.88 | 11.31 | 11.85 | 9,083,088 | +0.36(+3.11%) |
Aug 14, 2015 | 12.04 | 12.20 | 11.32 | 11.49 | 8,604,050 | -0.55(-4.54%) |
Aug 13, 2015 | 12.59 | 12.60 | 11.83 | 12.04 | 9,036,944 | -0.78(-6.10%) |
Aug 12, 2015 | 12.33 | 12.86 | 12.26 | 12.82 | 11,161,393 | +0.48(+3.89%) |
Aug 11, 2015 | 11.93 | 12.45 | 11.83 | 12.34 | 10,520,277 | -0.24(-1.87%) |
Aug 10, 2015 | 11.51 | 12.66 | 11.29 | 12.57 | 13,370,391 | +1.15(+10.06%) |
Aug 07, 2015 | 11.43 | 11.90 | 11.35 | 11.42 | 11,877,923 | -0.24(-2.02%) |
Aug 06, 2015 | 11.02 | 11.80 | 10.70 | 11.66 | 12,103,035 | +0.63(+5.72%) |
Aug 05, 2015 | 11.09 | 11.30 | 10.77 | 11.03 | 11,918,238 | +0.23(+2.09%) |
Aug 04, 2015 | 11.15 | 11.32 | 10.74 | 10.80 | 10,527,918 | -0.19(-1.71%) |
Aug 03, 2015 | 11.08 | 11.51 | 10.86 | 10.99 | 11,688,723 | -0.26(-2.34%) |
Jul 31, 2015 | 11.71 | 11.78 | 11.23 | 11.26 | 14,308,895 | -0.41(-3.55%) |
Jul 30, 2015 | 12.56 | 12.80 | 11.41 | 11.67 | 24,894,792 | -0.45(-3.69%) |
Jul 29, 2015 | 11.47 | 12.27 | 11.35 | 12.12 | 15,981,338 | +0.61(+5.33%) |
Jul 28, 2015 | 11.27 | 11.66 | 11.02 | 11.50 | 10,091,236 | +0.34(+3.03%) |
Jul 27, 2015 | 11.06 | 11.46 | 10.89 | 11.17 | 11,303,013 | -0.05(-0.49%) |
Jul 24, 2015 | 11.85 | 11.85 | 10.99 | 11.22 | 15,318,221 | -0.65(-5.47%) |
Jul 23, 2015 | 11.81 | 12.15 | 11.63 | 11.87 | 11,460,634 | +0.13(+1.09%) |
Jul 22, 2015 | 11.55 | 11.89 | 11.47 | 11.74 | 12,583,848 | +0.03(+0.23%) |
Jul 21, 2015 | 12.00 | 12.36 | 11.67 | 11.71 | 13,170,609 | -0.16(-1.39%) |
Jul 20, 2015 | 12.53 | 12.53 | 11.73 | 11.88 | 12,591,630 | -0.35(-2.84%) |
Jul 17, 2015 | 12.82 | 12.85 | 12.22 | 12.23 | 45,760,712 | -0.62(-4.84%) |
Jul 16, 2015 | 12.94 | 13.14 | 12.72 | 12.85 | 11,822,341 | +0.05(+0.36%) |
Jul 15, 2015 | 13.15 | 13.46 | 12.79 | 12.80 | 15,056,228 | -0.54(-4.05%) |
Jul 14, 2015 | 13.06 | 13.76 | 13.06 | 13.34 | 7,314,900 | +0.05(+0.34%) |
Jul 13, 2015 | 13.05 | 13.44 | 13.02 | 13.30 | 7,080,525 | +0.22(+1.68%) |
Jul 10, 2015 | 13.77 | 13.95 | 13.06 | 13.08 | 10,523,276 | -0.57(-4.16%) |
Jul 09, 2015 | 13.89 | 14.01 | 13.63 | 13.65 | 12,540,061 | +0.09(+0.68%) |
Jul 08, 2015 | 13.91 | 13.98 | 13.45 | 13.55 | 12,309,752 | -0.42(-3.01%) |
Jul 07, 2015 | 13.42 | 14.08 | 12.96 | 13.98 | 14,809,355 | +0.44(+3.25%) |
Jul 06, 2015 | 13.32 | 13.76 | 13.29 | 13.54 | 10,668,490 | -0.26(-1.86%) |
Jul 02, 2015 | 13.76 | 13.79 | 13.79 | 13.79 | 6,855,685 | +0.11(+0.80%) |