Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.95 | 15.08 | 14.58 | 14.67 | 816,640 | -0.36(-2.40%) |
Aug 30, 2016 | 15.23 | 15.48 | 14.89 | 15.03 | 685,062 | -0.22(-1.44%) |
Aug 29, 2016 | 15.05 | 15.48 | 15.05 | 15.25 | 484,726 | +0.19(+1.26%) |
Aug 26, 2016 | 15.04 | 15.34 | 14.88 | 15.06 | 663,668 | +0.05(+0.33%) |
Aug 25, 2016 | 14.89 | 15.22 | 14.89 | 15.01 | 785,080 | +0.06(+0.40%) |
Aug 24, 2016 | 15.25 | 15.37 | 14.95 | 14.95 | 521,164 | -0.40(-2.61%) |
Aug 23, 2016 | 15.22 | 15.45 | 15.09 | 15.35 | 418,784 | +0.18(+1.19%) |
Aug 22, 2016 | 15.06 | 15.26 | 14.92 | 15.17 | 873,705 | -0.07(-0.46%) |
Aug 19, 2016 | 15.37 | 15.39 | 15.13 | 15.24 | 1,140,077 | -0.19(-1.23%) |
Aug 18, 2016 | 15.04 | 15.45 | 15.02 | 15.43 | 1,034,033 | +0.51(+3.42%) |
Aug 17, 2016 | 14.86 | 15.02 | 14.64 | 14.92 | 675,134 | +0.04(+0.27%) |
Aug 16, 2016 | 14.98 | 15.06 | 14.83 | 14.88 | 749,808 | -0.17(-1.13%) |
Aug 15, 2016 | 14.95 | 15.27 | 14.92 | 15.05 | 734,023 | +0.18(+1.21%) |
Aug 12, 2016 | 14.84 | 15.04 | 14.68 | 14.87 | 658,410 | +0.03(+0.20%) |
Aug 11, 2016 | 14.88 | 15.10 | 14.80 | 14.84 | 1,360,953 | +0.03(+0.20%) |
Aug 10, 2016 | 14.78 | 14.94 | 14.62 | 14.81 | 1,545,293 | +0.06(+0.41%) |
Aug 09, 2016 | 14.59 | 14.82 | 14.59 | 14.75 | 1,443,670 | +0.16(+1.10%) |
Aug 08, 2016 | 14.35 | 14.85 | 14.33 | 14.59 | 1,371,194 | +0.30(+2.10%) |
Aug 05, 2016 | 13.70 | 14.35 | 13.59 | 14.29 | 1,683,079 | +0.67(+4.92%) |
Aug 04, 2016 | 13.57 | 14.05 | 13.57 | 13.62 | 1,350,164 | +0.06(+0.44%) |
Aug 03, 2016 | 11.50 | 13.72 | 11.50 | 13.56 | 1,970,435 | +1.07(+8.57%) |
Aug 02, 2016 | 12.78 | 12.89 | 12.21 | 12.49 | 1,121,948 | -0.22(-1.73%) |
Aug 01, 2016 | 13.13 | 13.13 | 12.64 | 12.71 | 1,175,326 | -0.52(-3.93%) |
Jul 29, 2016 | 12.83 | 13.28 | 12.68 | 13.23 | 1,047,453 | +0.32(+2.48%) |
Jul 28, 2016 | 12.93 | 13.07 | 12.73 | 12.91 | 686,152 | -0.02(-0.15%) |
Jul 27, 2016 | 13.06 | 13.28 | 12.83 | 12.93 | 700,882 | -0.08(-0.61%) |
Jul 26, 2016 | 12.87 | 13.15 | 12.81 | 13.01 | 1,340,095 | +0.15(+1.17%) |
Jul 25, 2016 | 13.14 | 13.14 | 12.83 | 12.86 | 751,480 | -0.39(-2.94%) |
Jul 22, 2016 | 13.22 | 13.25 | 12.84 | 13.25 | 877,939 | +0.03(+0.23%) |
Jul 21, 2016 | 13.53 | 13.72 | 13.18 | 13.22 | 956,147 | -0.29(-2.15%) |
Jul 20, 2016 | 13.61 | 13.61 | 13.21 | 13.51 | 1,011,627 | -0.17(-1.24%) |
Jul 19, 2016 | 14.10 | 14.13 | 13.65 | 13.68 | 611,717 | -0.53(-3.73%) |
Jul 18, 2016 | 14.29 | 14.37 | 14.09 | 14.21 | 746,646 | -0.17(-1.18%) |
Jul 15, 2016 | 14.52 | 14.52 | 14.35 | 14.38 | 491,411 | -0.01(-0.07%) |
Jul 14, 2016 | 14.44 | 14.63 | 14.32 | 14.39 | 523,526 | +0.14(+0.98%) |
Jul 13, 2016 | 14.56 | 14.58 | 14.04 | 14.25 | 921,413 | -0.25(-1.72%) |
Jul 12, 2016 | 14.45 | 14.55 | 14.25 | 14.50 | 1,195,458 | +0.39(+2.76%) |
Jul 11, 2016 | 14.11 | 14.33 | 14.11 | 14.11 | 958,000 | +0.09(+0.64%) |
Jul 08, 2016 | 13.79 | 14.17 | 13.61 | 14.02 | 636,902 | +0.41(+3.01%) |
Jul 07, 2016 | 13.81 | 14.09 | 13.45 | 13.61 | 826,852 | -0.08(-0.58%) |
Jul 06, 2016 | 13.43 | 13.73 | 13.33 | 13.69 | 579,765 | +0.14(+1.03%) |
Jul 05, 2016 | 14.03 | 14.18 | 13.36 | 13.55 | 666,183 | -0.82(-5.71%) |
Jul 01, 2016 | 14.16 | 14.37 | 14.37 | 14.37 | 1,315,700 | +0.16(+1.13%) |
Jun 30, 2016 | 13.60 | 14.21 | 13.50 | 14.21 | 1,262,763 | +0.60(+4.41%) |
Jun 29, 2016 | 13.43 | 13.72 | 13.28 | 13.61 | 932,522 | +0.39(+2.95%) |
Jun 28, 2016 | 13.37 | 13.43 | 12.99 | 13.22 | 1,101,159 | +0.13(+0.99%) |
Jun 27, 2016 | 13.76 | 13.87 | 13.07 | 13.09 | 1,221,775 | -0.93(-6.63%) |
Jun 24, 2016 | 14.60 | 14.70 | 13.96 | 14.02 | 1,736,959 | -1.32(-8.60%) |
Jun 23, 2016 | 14.99 | 15.34 | 14.87 | 15.34 | 943,815 | +0.58(+3.93%) |
Jun 22, 2016 | 14.90 | 15.12 | 14.67 | 14.76 | 1,115,811 | -0.07(-0.47%) |
Jun 21, 2016 | 14.70 | 14.89 | 14.53 | 14.83 | 855,877 | +0.07(+0.47%) |
Jun 20, 2016 | 14.25 | 14.89 | 14.14 | 14.76 | 1,366,155 | +0.72(+5.13%) |
Jun 17, 2016 | 13.73 | 14.14 | 13.66 | 14.04 | 1,639,507 | +0.44(+3.24%) |
Jun 16, 2016 | 13.80 | 13.80 | 13.34 | 13.60 | 957,610 | -0.30(-2.16%) |
Jun 15, 2016 | 13.79 | 14.13 | 13.58 | 13.90 | 1,206,120 | +0.10(+0.72%) |
Jun 14, 2016 | 13.94 | 14.09 | 13.55 | 13.80 | 751,850 | -0.22(-1.57%) |
Jun 13, 2016 | 14.15 | 14.19 | 13.95 | 14.02 | 989,773 | -0.25(-1.75%) |
Jun 10, 2016 | 14.78 | 14.87 | 14.18 | 14.27 | 1,385,035 | -0.75(-4.99%) |
Jun 09, 2016 | 14.93 | 15.11 | 14.78 | 15.02 | 1,607,852 | -0.08(-0.53%) |
Jun 08, 2016 | 14.98 | 15.34 | 14.83 | 15.10 | 1,215,118 | +0.29(+1.96%) |
Jun 07, 2016 | 14.49 | 14.93 | 14.49 | 14.81 | 1,023,082 | +0.33(+2.28%) |
Jun 06, 2016 | 13.79 | 14.56 | 13.70 | 14.48 | 1,448,020 | +0.83(+6.08%) |
Jun 03, 2016 | 13.57 | 13.71 | 13.36 | 13.65 | 825,239 | +0.12(+0.89%) |
Jun 02, 2016 | 13.49 | 13.55 | 13.30 | 13.53 | 746,543 | -0.11(-0.81%) |
Jun 01, 2016 | 13.97 | 13.97 | 13.46 | 13.64 | 1,279,712 | -0.55(-3.88%) |
May 31, 2016 | 13.93 | 14.33 | 13.88 | 14.19 | 885,204 | +0.34(+2.45%) |
May 27, 2016 | 13.87 | 13.85 | 13.85 | 13.85 | 800,900 | -0.05(-0.36%) |
May 26, 2016 | 14.27 | 14.54 | 13.88 | 13.90 | 1,129,911 | -0.26(-1.84%) |
May 25, 2016 | 13.64 | 14.18 | 13.57 | 14.16 | 1,168,036 | +0.61(+4.50%) |
May 24, 2016 | 13.64 | 13.64 | 13.39 | 13.55 | 1,124,555 | +0.03(+0.22%) |
May 23, 2016 | 13.39 | 13.65 | 13.31 | 13.52 | 1,070,368 | +0.05(+0.37%) |
May 20, 2016 | 13.24 | 13.53 | 13.19 | 13.47 | 1,180,915 | +0.32(+2.43%) |
May 19, 2016 | 13.37 | 13.44 | 12.93 | 13.15 | 1,615,397 | -0.39(-2.88%) |
May 18, 2016 | 13.91 | 14.12 | 13.46 | 13.54 | 1,116,877 | -0.48(-3.42%) |
May 17, 2016 | 14.08 | 14.47 | 13.94 | 14.02 | 1,466,638 | -0.09(-0.64%) |
May 16, 2016 | 13.82 | 14.28 | 13.69 | 14.11 | 1,197,729 | +0.47(+3.45%) |
May 13, 2016 | 14.05 | 14.13 | 13.57 | 13.64 | 992,715 | -0.43(-3.06%) |
May 12, 2016 | 14.10 | 14.26 | 13.80 | 14.07 | 1,262,375 | +0.17(+1.22%) |
May 11, 2016 | 13.57 | 14.24 | 13.42 | 13.90 | 1,479,033 | +0.39(+2.89%) |
May 10, 2016 | 13.21 | 13.79 | 13.15 | 13.51 | 1,342,932 | +0.34(+2.58%) |
May 09, 2016 | 13.92 | 13.93 | 13.17 | 13.17 | 1,351,869 | -0.88(-6.26%) |
May 06, 2016 | 13.88 | 14.33 | 13.88 | 14.05 | 1,344,474 | +0.03(+0.21%) |
May 05, 2016 | 14.39 | 14.44 | 13.87 | 14.02 | 1,622,285 | -0.10(-0.71%) |
May 04, 2016 | 14.16 | 14.30 | 13.98 | 14.12 | 1,913,384 | -0.02(-0.14%) |
May 03, 2016 | 13.93 | 14.92 | 13.37 | 14.14 | 3,125,461 | -0.13(-0.91%) |
May 02, 2016 | 14.01 | 14.35 | 13.83 | 14.27 | 2,262,079 | +0.29(+2.07%) |
Apr 29, 2016 | 13.72 | 14.16 | 13.65 | 13.98 | 1,808,994 | +0.36(+2.64%) |
Apr 28, 2016 | 13.95 | 14.17 | 13.60 | 13.62 | 1,592,343 | -0.45(-3.20%) |
Apr 27, 2016 | 13.71 | 14.22 | 13.64 | 14.07 | 1,842,696 | +0.48(+3.53%) |
Apr 26, 2016 | 13.79 | 13.79 | 13.43 | 13.59 | 1,833,214 | -0.08(-0.59%) |
Apr 25, 2016 | 14.22 | 14.26 | 13.48 | 13.67 | 1,767,536 | -0.60(-4.20%) |
Apr 22, 2016 | 13.93 | 14.46 | 13.86 | 14.27 | 1,006,353 | +0.34(+2.44%) |
Apr 21, 2016 | 14.03 | 14.29 | 13.85 | 13.93 | 851,929 | -0.14(-1.00%) |
Apr 20, 2016 | 13.99 | 14.35 | 13.99 | 14.07 | 896,884 | -0.05(-0.35%) |
Apr 19, 2016 | 14.04 | 14.27 | 13.95 | 14.12 | 948,143 | +0.21(+1.51%) |
Apr 18, 2016 | 13.40 | 14.04 | 13.40 | 13.91 | 817,839 | +0.16(+1.16%) |
Apr 15, 2016 | 13.58 | 13.82 | 13.29 | 13.75 | 787,749 | +0.08(+0.59%) |
Apr 14, 2016 | 13.76 | 13.92 | 13.44 | 13.67 | 812,053 | -0.05(-0.36%) |
Apr 13, 2016 | 13.63 | 13.83 | 13.43 | 13.72 | 927,216 | +0.13(+0.96%) |
Apr 12, 2016 | 13.37 | 13.73 | 13.21 | 13.59 | 1,044,042 | +0.22(+1.65%) |
Apr 11, 2016 | 13.55 | 13.68 | 13.35 | 13.37 | 994,745 | +0.03(+0.22%) |
Apr 08, 2016 | 13.27 | 13.68 | 13.19 | 13.34 | 1,411,463 | +0.36(+2.77%) |
Apr 07, 2016 | 12.93 | 13.27 | 12.82 | 12.98 | 1,338,978 | -0.04(-0.31%) |
Apr 06, 2016 | 13.01 | 13.17 | 12.67 | 13.02 | 1,130,276 | +0.12(+0.93%) |
Apr 05, 2016 | 12.76 | 13.14 | 12.70 | 12.90 | 1,450,114 | +0.00(+0.00%) |
Apr 04, 2016 | 13.08 | 13.35 | 12.65 | 12.90 | 1,961,336 | -0.18(-1.38%) |
Apr 01, 2016 | 12.86 | 13.23 | 12.83 | 13.08 | 1,189,208 | -0.06(-0.46%) |
Mar 31, 2016 | 13.13 | 13.33 | 12.96 | 13.14 | 1,184,839 | -0.10(-0.76%) |
Mar 30, 2016 | 13.54 | 13.66 | 13.08 | 13.24 | 1,088,894 | -0.07(-0.53%) |
Mar 29, 2016 | 13.00 | 13.42 | 12.88 | 13.31 | 1,552,531 | +0.15(+1.14%) |
Mar 28, 2016 | 13.23 | 13.29 | 12.97 | 13.16 | 1,270,788 | -0.02(-0.15%) |
Mar 24, 2016 | 12.74 | 13.18 | 13.18 | 13.18 | 1,609,400 | +0.18(+1.38%) |
Mar 23, 2016 | 13.23 | 13.34 | 12.88 | 13.00 | 1,612,115 | -0.34(-2.55%) |
Mar 22, 2016 | 13.60 | 13.80 | 13.29 | 13.34 | 1,761,360 | -0.43(-3.12%) |
Mar 21, 2016 | 13.75 | 14.05 | 13.68 | 13.77 | 1,944,324 | +0.01(+0.07%) |
Mar 18, 2016 | 14.14 | 14.22 | 13.62 | 13.76 | 1,993,629 | -0.31(-2.20%) |
Mar 17, 2016 | 13.82 | 14.26 | 13.72 | 14.07 | 2,436,160 | +0.31(+2.25%) |
Mar 16, 2016 | 13.63 | 13.90 | 13.57 | 13.76 | 3,045,916 | +0.19(+1.40%) |
Mar 15, 2016 | 14.07 | 14.11 | 13.43 | 13.57 | 2,722,746 | -0.68(-4.77%) |
Mar 14, 2016 | 14.54 | 14.62 | 14.07 | 14.25 | 2,244,901 | -0.56(-3.78%) |
Mar 11, 2016 | 14.91 | 15.14 | 14.77 | 14.81 | 2,778,985 | +0.19(+1.30%) |
Mar 10, 2016 | 14.91 | 15.06 | 14.52 | 14.62 | 2,596,134 | -0.33(-2.21%) |
Mar 09, 2016 | 14.70 | 14.99 | 14.48 | 14.95 | 3,208,129 | +0.49(+3.39%) |
Mar 08, 2016 | 14.65 | 14.80 | 14.06 | 14.46 | 2,866,226 | -0.43(-2.89%) |
Mar 07, 2016 | 13.70 | 14.90 | 13.66 | 14.89 | 3,384,861 | +1.15(+8.37%) |
Mar 04, 2016 | 13.56 | 14.19 | 13.40 | 13.74 | 2,594,170 | +0.34(+2.54%) |
Mar 03, 2016 | 12.88 | 13.67 | 12.88 | 13.40 | 1,920,674 | +0.46(+3.55%) |
Mar 02, 2016 | 12.48 | 12.95 | 12.38 | 12.94 | 1,930,977 | +0.39(+3.11%) |
Mar 01, 2016 | 12.08 | 12.66 | 11.89 | 12.55 | 2,264,594 | +0.60(+5.02%) |
Feb 29, 2016 | 11.68 | 12.21 | 11.60 | 11.95 | 2,864,125 | +0.35(+3.02%) |
Feb 26, 2016 | 11.55 | 11.97 | 11.48 | 11.60 | 2,511,665 | +0.27(+2.38%) |
Feb 25, 2016 | 10.62 | 11.60 | 10.56 | 11.33 | 5,133,076 | +0.32(+2.91%) |
Feb 24, 2016 | 10.21 | 11.06 | 9.960 | 11.01 | 3,418,775 | +0.52(+4.96%) |
Feb 23, 2016 | 9.600 | 11.88 | 9.580 | 10.49 | 7,465,760 | +1.11(+11.83%) |
Feb 22, 2016 | 9.410 | 9.540 | 9.290 | 9.380 | 1,914,873 | +0.26(+2.85%) |
Feb 19, 2016 | 9.250 | 9.400 | 8.940 | 9.120 | 1,684,323 | -0.29(-3.08%) |
Feb 18, 2016 | 9.750 | 9.795 | 9.113 | 9.410 | 2,327,870 | -0.16(-1.67%) |
Feb 17, 2016 | 9.270 | 9.610 | 8.990 | 9.570 | 2,385,231 | +0.42(+4.59%) |
Feb 16, 2016 | 9.150 | 9.360 | 8.930 | 9.150 | 2,217,728 | +0.21(+2.35%) |
Feb 12, 2016 | 8.880 | 8.940 | 8.940 | 8.940 | 2,378,700 | +0.23(+2.64%) |
Feb 11, 2016 | 8.610 | 8.895 | 8.500 | 8.710 | 2,267,051 | -0.15(-1.69%) |
Feb 10, 2016 | 9.320 | 9.440 | 8.760 | 8.860 | 2,596,072 | -0.49(-5.24%) |
Feb 09, 2016 | 9.650 | 9.710 | 9.100 | 9.350 | 2,020,807 | -0.47(-4.79%) |
Feb 08, 2016 | 10.08 | 10.18 | 9.550 | 9.820 | 1,740,766 | -0.50(-4.84%) |
Feb 05, 2016 | 10.38 | 10.88 | 10.22 | 10.32 | 2,932,020 | -0.14(-1.34%) |
Feb 04, 2016 | 9.570 | 10.49 | 9.570 | 10.46 | 2,312,016 | +0.98(+10.34%) |
Feb 03, 2016 | 9.180 | 9.500 | 8.970 | 9.480 | 2,716,610 | +0.49(+5.45%) |
Feb 02, 2016 | 9.490 | 9.560 | 8.960 | 8.990 | 2,520,049 | -0.74(-7.61%) |
Feb 01, 2016 | 9.810 | 9.965 | 9.500 | 9.730 | 2,238,641 | -0.32(-3.18%) |
Jan 29, 2016 | 9.800 | 10.23 | 9.690 | 10.05 | 3,121,734 | +0.30(+3.08%) |
Jan 28, 2016 | 10.28 | 10.29 | 9.715 | 9.750 | 1,513,091 | -0.03(-0.31%) |
Jan 27, 2016 | 9.990 | 10.22 | 9.660 | 9.780 | 2,296,880 | -0.28(-2.78%) |
Jan 26, 2016 | 9.870 | 10.11 | 9.720 | 10.06 | 1,729,691 | +0.42(+4.36%) |
Jan 25, 2016 | 9.900 | 10.18 | 9.580 | 9.640 | 2,051,650 | -0.46(-4.55%) |
Jan 22, 2016 | 9.780 | 10.12 | 9.690 | 10.10 | 2,075,752 | +0.68(+7.22%) |
Jan 21, 2016 | 9.460 | 9.660 | 9.110 | 9.420 | 3,856,062 | -0.10(-1.05%) |
Jan 20, 2016 | 9.600 | 9.700 | 9.035 | 9.520 | 4,290,308 | -0.32(-3.25%) |
Jan 19, 2016 | 10.42 | 10.58 | 9.580 | 9.840 | 3,096,213 | -0.43(-4.19%) |
Jan 15, 2016 | 10.39 | 10.27 | 10.27 | 10.27 | 2,563,100 | -0.52(-4.82%) |
Jan 14, 2016 | 10.82 | 10.98 | 10.26 | 10.79 | 2,128,127 | +0.07(+0.65%) |
Jan 13, 2016 | 11.15 | 11.38 | 10.71 | 10.72 | 1,892,391 | -0.43(-3.86%) |
Jan 12, 2016 | 11.32 | 11.39 | 10.68 | 11.15 | 1,518,983 | +0.01(+0.09%) |
Jan 11, 2016 | 11.39 | 11.44 | 10.74 | 11.14 | 1,812,092 | -0.24(-2.11%) |
Jan 08, 2016 | 11.75 | 11.79 | 11.25 | 11.38 | 1,297,502 | -0.31(-2.65%) |
Jan 07, 2016 | 11.85 | 11.96 | 11.59 | 11.69 | 1,650,017 | -0.31(-2.58%) |
Jan 06, 2016 | 12.12 | 12.19 | 11.85 | 12.00 | 1,693,491 | -0.40(-3.23%) |
Jan 05, 2016 | 12.68 | 12.86 | 12.19 | 12.40 | 1,807,611 | -0.37(-2.90%) |
Jan 04, 2016 | 12.78 | 12.89 | 12.58 | 12.77 | 2,348,704 | -0.13(-1.01%) |
Dec 31, 2015 | 12.91 | 12.90 | 12.90 | 12.90 | 1,305,200 | +0.00(+0.00%) |
Dec 30, 2015 | 12.92 | 13.17 | 12.90 | 12.90 | 1,445,943 | -0.20(-1.53%) |
Dec 29, 2015 | 12.85 | 13.12 | 12.70 | 13.10 | 1,078,659 | +0.50(+3.97%) |
Dec 28, 2015 | 13.09 | 13.09 | 12.45 | 12.60 | 1,060,474 | -0.69(-5.19%) |
Dec 24, 2015 | 13.31 | 13.29 | 13.29 | 13.29 | 402,100 | -0.05(-0.37%) |
Dec 23, 2015 | 13.06 | 13.35 | 12.95 | 13.34 | 810,961 | +0.57(+4.46%) |
Dec 22, 2015 | 12.50 | 12.88 | 12.37 | 12.77 | 914,672 | +0.30(+2.41%) |
Dec 21, 2015 | 12.24 | 12.52 | 12.00 | 12.47 | 1,799,975 | +0.30(+2.47%) |
Dec 18, 2015 | 12.76 | 12.76 | 12.16 | 12.17 | 2,017,512 | -0.74(-5.73%) |
Dec 17, 2015 | 13.42 | 13.43 | 12.87 | 12.91 | 1,621,303 | -0.48(-3.58%) |
Dec 16, 2015 | 13.71 | 13.80 | 13.22 | 13.39 | 1,621,313 | -0.37(-2.69%) |
Dec 15, 2015 | 13.45 | 13.84 | 13.35 | 13.76 | 1,715,859 | +0.54(+4.08%) |
Dec 14, 2015 | 12.97 | 13.30 | 12.82 | 13.22 | 1,632,946 | +0.20(+1.54%) |
Dec 11, 2015 | 13.25 | 13.38 | 13.00 | 13.02 | 1,219,663 | -0.44(-3.27%) |
Dec 10, 2015 | 13.36 | 13.51 | 13.13 | 13.46 | 1,391,421 | +0.05(+0.37%) |
Dec 09, 2015 | 13.31 | 13.73 | 13.09 | 13.41 | 1,428,865 | +0.22(+1.67%) |
Dec 08, 2015 | 13.29 | 13.44 | 12.95 | 13.19 | 1,848,635 | -0.37(-2.73%) |
Dec 07, 2015 | 13.94 | 14.00 | 13.53 | 13.56 | 1,629,594 | -0.70(-4.91%) |
Dec 04, 2015 | 14.35 | 14.62 | 14.07 | 14.26 | 1,309,643 | -0.33(-2.26%) |
Dec 03, 2015 | 14.71 | 14.82 | 14.38 | 14.59 | 1,344,189 | +0.00(+0.00%) |
Dec 02, 2015 | 15.19 | 15.48 | 14.58 | 14.59 | 1,850,219 | -0.77(-5.01%) |
Dec 01, 2015 | 14.79 | 15.48 | 14.71 | 15.36 | 2,871,165 | +0.57(+3.85%) |
Nov 30, 2015 | 14.26 | 14.92 | 14.22 | 14.79 | 2,468,158 | +0.64(+4.52%) |
Nov 27, 2015 | 14.25 | 14.52 | 14.02 | 14.15 | 854,657 | -0.13(-0.91%) |
Nov 25, 2015 | 14.30 | 14.28 | 14.28 | 14.28 | 1,227,000 | -0.11(-0.76%) |
Nov 24, 2015 | 14.12 | 14.46 | 13.97 | 14.39 | 2,148,987 | +0.44(+3.15%) |
Nov 23, 2015 | 14.02 | 14.12 | 13.78 | 13.95 | 1,463,608 | -0.04(-0.29%) |
Nov 20, 2015 | 14.61 | 14.61 | 13.95 | 13.99 | 1,638,717 | -0.66(-4.51%) |
Nov 19, 2015 | 14.35 | 14.79 | 14.17 | 14.65 | 1,795,674 | +0.18(+1.24%) |
Nov 18, 2015 | 14.20 | 14.70 | 14.00 | 14.47 | 1,982,716 | +0.22(+1.54%) |
Nov 17, 2015 | 14.05 | 14.44 | 13.67 | 14.25 | 2,106,373 | +0.17(+1.21%) |
Nov 16, 2015 | 13.84 | 14.23 | 13.67 | 14.08 | 1,833,656 | +0.22(+1.59%) |
Nov 13, 2015 | 13.53 | 14.14 | 13.49 | 13.86 | 1,967,392 | +0.23(+1.69%) |
Nov 12, 2015 | 13.54 | 13.89 | 13.40 | 13.63 | 1,262,717 | -0.11(-0.80%) |
Nov 11, 2015 | 14.32 | 14.36 | 13.63 | 13.74 | 1,631,075 | -0.57(-3.98%) |
Nov 10, 2015 | 14.39 | 14.56 | 14.03 | 14.31 | 2,612,321 | -0.26(-1.78%) |
Nov 09, 2015 | 14.25 | 14.66 | 14.09 | 14.57 | 3,773,492 | -0.03(-0.21%) |
Nov 06, 2015 | 14.40 | 15.16 | 13.64 | 14.60 | 6,861,172 | +1.93(+15.23%) |
Nov 05, 2015 | 12.68 | 12.90 | 12.43 | 12.67 | 1,867,537 | -0.07(-0.55%) |
Nov 04, 2015 | 12.89 | 12.97 | 12.52 | 12.74 | 1,943,888 | -0.18(-1.39%) |
Nov 03, 2015 | 12.29 | 13.04 | 12.19 | 12.92 | 2,396,059 | +0.67(+5.47%) |
Nov 02, 2015 | 11.85 | 12.39 | 11.77 | 12.25 | 1,306,909 | +0.35(+2.94%) |
Oct 30, 2015 | 11.94 | 12.05 | 11.62 | 11.90 | 1,678,403 | +0.02(+0.17%) |
Oct 29, 2015 | 11.92 | 12.38 | 11.81 | 11.88 | 1,168,258 | -0.12(-1.00%) |
Oct 28, 2015 | 11.69 | 12.27 | 11.52 | 12.00 | 1,643,375 | +0.39(+3.36%) |
Oct 27, 2015 | 12.20 | 12.22 | 11.54 | 11.61 | 2,350,721 | -0.80(-6.45%) |
Oct 26, 2015 | 12.59 | 12.72 | 12.33 | 12.41 | 1,831,894 | -0.25(-1.97%) |
Oct 23, 2015 | 12.34 | 12.72 | 12.23 | 12.66 | 2,003,532 | +0.31(+2.51%) |
Oct 22, 2015 | 12.06 | 12.59 | 12.05 | 12.35 | 1,446,831 | +0.36(+3.00%) |
Oct 21, 2015 | 12.20 | 12.53 | 11.94 | 11.99 | 2,387,581 | -0.20(-1.64%) |
Oct 20, 2015 | 11.90 | 12.30 | 11.86 | 12.19 | 1,167,781 | +0.22(+1.84%) |
Oct 19, 2015 | 12.07 | 12.13 | 11.75 | 11.97 | 1,330,042 | -0.22(-1.80%) |
Oct 16, 2015 | 12.75 | 12.79 | 12.09 | 12.19 | 1,784,470 | -0.57(-4.47%) |
Oct 15, 2015 | 12.79 | 12.79 | 12.23 | 12.76 | 1,466,546 | -0.07(-0.55%) |
Oct 14, 2015 | 12.80 | 13.09 | 12.75 | 12.83 | 2,288,602 | +0.05(+0.39%) |
Oct 13, 2015 | 12.83 | 13.18 | 12.77 | 12.78 | 1,532,082 | -0.18(-1.39%) |
Oct 12, 2015 | 13.26 | 13.26 | 12.77 | 12.96 | 1,088,612 | -0.25(-1.89%) |
Oct 09, 2015 | 13.22 | 13.30 | 12.81 | 13.21 | 2,128,969 | -0.03(-0.23%) |
Oct 08, 2015 | 12.56 | 13.35 | 12.47 | 13.24 | 3,182,417 | +0.64(+5.08%) |
Oct 07, 2015 | 12.47 | 12.97 | 12.16 | 12.60 | 2,858,561 | +0.32(+2.61%) |
Oct 06, 2015 | 11.98 | 12.62 | 11.93 | 12.28 | 2,075,943 | +0.30(+2.50%) |
Oct 05, 2015 | 11.74 | 12.12 | 11.66 | 11.98 | 1,901,650 | +0.38(+3.28%) |
Oct 02, 2015 | 10.80 | 11.60 | 10.75 | 11.60 | 1,930,907 | +0.69(+6.32%) |
Oct 01, 2015 | 11.33 | 11.35 | 10.73 | 10.91 | 3,145,012 | -0.24(-2.15%) |
Sep 30, 2015 | 11.22 | 11.42 | 10.93 | 11.15 | 1,864,435 | -0.03(-0.27%) |
Sep 29, 2015 | 11.38 | 11.43 | 11.04 | 11.18 | 2,894,696 | -0.11(-0.97%) |
Sep 28, 2015 | 11.84 | 11.91 | 11.27 | 11.29 | 2,062,113 | -0.73(-6.07%) |
Sep 25, 2015 | 12.35 | 12.40 | 11.78 | 12.02 | 1,791,812 | -0.16(-1.31%) |
Sep 24, 2015 | 12.44 | 12.47 | 12.05 | 12.18 | 3,043,043 | -0.38(-3.03%) |
Sep 23, 2015 | 12.74 | 12.85 | 12.46 | 12.56 | 1,985,473 | -0.16(-1.26%) |
Sep 22, 2015 | 12.47 | 12.81 | 12.39 | 12.72 | 2,093,455 | +0.08(+0.63%) |
Sep 21, 2015 | 12.78 | 12.83 | 12.43 | 12.64 | 1,905,240 | +0.02(+0.16%) |
Sep 18, 2015 | 12.63 | 12.73 | 12.36 | 12.62 | 3,162,320 | -0.23(-1.79%) |
Sep 17, 2015 | 12.99 | 13.12 | 12.77 | 12.85 | 3,231,836 | -0.20(-1.53%) |
Sep 16, 2015 | 12.73 | 13.16 | 12.68 | 13.05 | 1,647,153 | +0.43(+3.41%) |
Sep 15, 2015 | 12.43 | 12.75 | 12.37 | 12.62 | 1,244,724 | +0.26(+2.10%) |
Sep 14, 2015 | 12.46 | 12.49 | 12.13 | 12.36 | 1,991,193 | -0.14(-1.12%) |
Sep 11, 2015 | 12.72 | 12.74 | 12.32 | 12.50 | 1,752,178 | -0.41(-3.18%) |
Sep 10, 2015 | 12.80 | 13.09 | 12.41 | 12.91 | 2,495,483 | +0.25(+1.97%) |
Sep 09, 2015 | 13.32 | 13.64 | 12.65 | 12.66 | 2,750,251 | -0.54(-4.09%) |
Sep 08, 2015 | 12.98 | 13.23 | 12.82 | 13.20 | 1,630,297 | +0.23(+1.77%) |
Sep 04, 2015 | 12.77 | 12.97 | 12.97 | 12.97 | 1,250,400 | +0.01(+0.08%) |
Sep 03, 2015 | 12.76 | 13.43 | 12.71 | 12.96 | 2,825,692 | +0.22(+1.73%) |
Sep 02, 2015 | 12.80 | 12.93 | 12.39 | 12.74 | 2,615,804 | +0.15(+1.19%) |