Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.27 | 13.40 | 13.16 | 13.17 | 1,284,308 | -0.15(-1.14%) |
Apr 28, 2016 | 13.48 | 13.69 | 13.34 | 13.32 | 519,789 | -0.28(-2.07%) |
Apr 27, 2016 | 13.69 | 13.81 | 13.52 | 13.60 | 795,621 | -0.18(-1.32%) |
Apr 26, 2016 | 13.70 | 13.82 | 13.58 | 13.78 | 513,519 | +0.02(+0.17%) |
Apr 25, 2016 | 13.65 | 13.83 | 13.57 | 13.76 | 681,029 | +0.14(+1.00%) |
Apr 22, 2016 | 13.52 | 13.70 | 13.47 | 13.63 | 846,389 | +0.08(+0.56%) |
Apr 21, 2016 | 13.53 | 13.63 | 13.37 | 13.55 | 801,481 | -0.08(-0.56%) |
Apr 20, 2016 | 13.63 | 13.73 | 13.56 | 13.63 | 606,701 | -0.02(-0.11%) |
Apr 19, 2016 | 13.44 | 13.72 | 13.20 | 13.64 | 1,758,075 | +0.26(+1.93%) |
Apr 18, 2016 | 13.53 | 13.53 | 13.29 | 13.38 | 783,530 | -0.19(-1.40%) |
Apr 15, 2016 | 13.60 | 13.80 | 13.52 | 13.57 | 560,592 | -0.02(-0.11%) |
Apr 14, 2016 | 13.87 | 13.90 | 13.57 | 13.59 | 562,097 | -0.30(-2.13%) |
Apr 13, 2016 | 13.55 | 13.90 | 13.49 | 13.88 | 940,825 | +0.37(+2.75%) |
Apr 12, 2016 | 13.32 | 13.61 | 13.22 | 13.51 | 626,231 | +0.24(+1.83%) |
Apr 11, 2016 | 13.53 | 13.62 | 13.25 | 13.27 | 865,512 | -0.17(-1.24%) |
Apr 08, 2016 | 13.34 | 13.65 | 13.33 | 13.44 | 918,778 | +0.15(+1.14%) |
Apr 07, 2016 | 13.41 | 13.46 | 12.99 | 13.28 | 1,144,764 | -0.14(-1.02%) |
Apr 06, 2016 | 13.41 | 13.56 | 13.21 | 13.42 | 714,904 | +0.02(+0.11%) |
Apr 05, 2016 | 13.54 | 13.56 | 13.23 | 13.41 | 953,563 | -0.17(-1.23%) |
Apr 04, 2016 | 14.00 | 14.00 | 13.47 | 13.57 | 1,411,348 | -0.47(-3.35%) |
Apr 01, 2016 | 13.70 | 14.16 | 13.61 | 14.04 | 1,001,026 | +0.18(+1.32%) |
Mar 31, 2016 | 13.52 | 13.95 | 13.52 | 13.86 | 954,761 | +0.27(+1.96%) |
Mar 30, 2016 | 13.55 | 13.67 | 13.16 | 13.60 | 1,174,233 | +0.20(+1.47%) |
Mar 29, 2016 | 13.47 | 13.52 | 12.90 | 13.40 | 1,016,877 | -0.08(-0.56%) |
Mar 28, 2016 | 13.40 | 13.52 | 13.31 | 13.47 | 863,141 | +0.26(+1.99%) |
Mar 24, 2016 | 13.06 | 13.21 | 13.21 | 13.21 | 730,462 | +0.13(+0.98%) |
Mar 23, 2016 | 13.39 | 13.33 | 13.06 | 13.08 | 500,485 | -0.31(-2.30%) |
Mar 22, 2016 | 13.29 | 13.44 | 13.05 | 13.39 | 592,974 | +0.02(+0.11%) |
Mar 21, 2016 | 13.48 | 13.51 | 13.02 | 13.38 | 505,966 | -0.11(-0.83%) |
Mar 18, 2016 | 13.62 | 13.78 | 13.38 | 13.49 | 939,323 | +0.14(+1.07%) |
Mar 17, 2016 | 13.49 | 13.71 | 12.66 | 13.35 | 1,866,193 | +0.57(+4.47%) |
Mar 16, 2016 | 11.92 | 12.90 | 11.85 | 12.78 | 1,902,948 | +0.83(+6.98%) |
Mar 15, 2016 | 12.10 | 12.10 | 11.90 | 11.94 | 427,693 | -0.20(-1.67%) |
Mar 14, 2016 | 12.13 | 12.29 | 12.06 | 12.14 | 366,277 | -0.02(-0.12%) |
Mar 11, 2016 | 11.84 | 12.24 | 11.84 | 12.16 | 629,314 | +0.38(+3.19%) |
Mar 10, 2016 | 11.93 | 12.00 | 11.61 | 11.78 | 344,907 | -0.04(-0.38%) |
Mar 09, 2016 | 11.99 | 12.04 | 11.68 | 11.83 | 507,241 | -0.12(-1.01%) |
Mar 08, 2016 | 12.06 | 12.08 | 11.85 | 11.95 | 325,243 | -0.21(-1.73%) |
Mar 07, 2016 | 11.85 | 12.16 | 11.59 | 12.16 | 730,086 | +0.30(+2.53%) |
Mar 04, 2016 | 11.80 | 11.98 | 11.69 | 11.86 | 684,576 | +0.02(+0.19%) |
Mar 03, 2016 | 11.54 | 11.96 | 11.48 | 11.84 | 534,466 | +0.29(+2.47%) |
Mar 02, 2016 | 11.50 | 11.57 | 11.31 | 11.55 | 405,463 | +0.05(+0.46%) |
Mar 01, 2016 | 11.21 | 11.56 | 11.17 | 11.50 | 462,172 | +0.40(+3.59%) |
Feb 29, 2016 | 11.23 | 11.24 | 10.95 | 11.10 | 639,553 | -0.12(-1.07%) |
Feb 26, 2016 | 11.09 | 11.48 | 11.09 | 11.22 | 673,865 | +0.21(+1.91%) |
Feb 25, 2016 | 10.72 | 11.01 | 10.69 | 11.01 | 416,187 | +0.27(+2.52%) |
Feb 24, 2016 | 10.60 | 10.92 | 10.36 | 10.74 | 665,475 | -0.05(-0.42%) |
Feb 23, 2016 | 11.03 | 11.13 | 10.63 | 10.78 | 864,066 | -0.25(-2.25%) |
Feb 22, 2016 | 10.80 | 11.11 | 10.79 | 11.03 | 606,293 | +0.32(+2.94%) |
Feb 19, 2016 | 10.70 | 10.72 | 10.51 | 10.72 | 750,919 | +0.00(+0.00%) |
Feb 18, 2016 | 10.62 | 10.75 | 10.40 | 10.72 | 595,104 | +0.14(+1.28%) |
Feb 17, 2016 | 10.33 | 10.66 | 10.29 | 10.58 | 770,612 | +0.29(+2.85%) |
Feb 16, 2016 | 10.04 | 10.29 | 9.959 | 10.29 | 409,251 | +0.36(+3.63%) |
Feb 12, 2016 | 9.621 | 9.929 | 9.929 | 9.929 | 499,446 | +0.38(+4.01%) |
Feb 11, 2016 | 9.576 | 9.718 | 9.373 | 9.546 | 1,048,531 | -0.21(-2.16%) |
Feb 10, 2016 | 9.839 | 10.01 | 9.651 | 9.756 | 1,035,155 | -0.04(-0.38%) |
Feb 09, 2016 | 9.763 | 9.906 | 9.591 | 9.793 | 1,328,402 | -0.12(-1.21%) |
Feb 08, 2016 | 10.20 | 10.32 | 9.636 | 9.914 | 1,183,016 | -0.42(-4.07%) |
Feb 05, 2016 | 10.33 | 10.45 | 10.24 | 10.33 | 769,169 | -0.06(-0.58%) |
Feb 04, 2016 | 10.33 | 10.51 | 10.10 | 10.39 | 727,417 | +0.05(+0.44%) |
Feb 03, 2016 | 10.45 | 10.64 | 10.17 | 10.35 | 891,574 | -0.07(-0.65%) |
Feb 02, 2016 | 10.64 | 10.68 | 10.41 | 10.42 | 828,072 | -0.29(-2.73%) |
Feb 01, 2016 | 10.81 | 11.02 | 10.66 | 10.71 | 1,026,251 | -0.16(-1.45%) |
Jan 29, 2016 | 10.58 | 10.91 | 10.51 | 10.87 | 990,575 | +0.32(+2.99%) |
Jan 28, 2016 | 10.78 | 10.78 | 10.46 | 10.55 | 538,226 | -0.11(-0.99%) |
Jan 27, 2016 | 10.63 | 10.79 | 10.48 | 10.66 | 587,634 | -0.02(-0.14%) |
Jan 26, 2016 | 10.48 | 10.74 | 10.43 | 10.67 | 407,785 | +0.21(+2.01%) |
Jan 25, 2016 | 10.94 | 11.05 | 10.44 | 10.46 | 535,936 | -0.51(-4.65%) |
Jan 22, 2016 | 10.86 | 11.18 | 10.84 | 10.97 | 621,103 | +0.19(+1.74%) |
Jan 21, 2016 | 10.69 | 10.82 | 10.50 | 10.78 | 692,053 | +0.10(+0.91%) |
Jan 20, 2016 | 10.52 | 10.75 | 10.13 | 10.69 | 1,086,074 | -0.01(-0.07%) |
Jan 19, 2016 | 10.90 | 11.03 | 10.50 | 10.69 | 786,427 | -0.10(-0.90%) |
Jan 15, 2016 | 10.95 | 10.79 | 10.79 | 10.79 | 1,681,421 | -0.34(-3.04%) |
Jan 14, 2016 | 11.18 | 11.48 | 10.88 | 11.13 | 1,265,665 | -0.08(-0.74%) |
Jan 13, 2016 | 11.50 | 11.51 | 11.04 | 11.21 | 1,754,812 | -0.23(-2.03%) |
Jan 12, 2016 | 11.53 | 11.62 | 11.14 | 11.45 | 1,779,357 | -0.01(-0.07%) |
Jan 11, 2016 | 11.32 | 11.66 | 11.31 | 11.45 | 1,055,189 | +0.19(+1.67%) |
Jan 08, 2016 | 11.32 | 11.46 | 11.20 | 11.27 | 1,242,277 | -0.01(-0.07%) |
Jan 07, 2016 | 11.49 | 11.71 | 11.27 | 11.27 | 960,537 | -0.44(-3.78%) |
Jan 06, 2016 | 11.80 | 12.06 | 11.69 | 11.72 | 995,591 | -0.20(-1.64%) |
Jan 05, 2016 | 12.14 | 12.14 | 11.73 | 11.91 | 757,463 | -0.23(-1.86%) |
Jan 04, 2016 | 11.97 | 12.14 | 11.89 | 12.14 | 532,610 | -0.02(-0.12%) |
Dec 31, 2015 | 12.36 | 12.15 | 12.15 | 12.15 | 621,145 | -0.22(-1.76%) |
Dec 30, 2015 | 12.46 | 12.57 | 12.20 | 12.37 | 784,879 | -0.13(-1.02%) |
Dec 29, 2015 | 12.45 | 12.54 | 12.31 | 12.50 | 1,050,492 | +0.05(+0.36%) |
Dec 28, 2015 | 12.24 | 12.49 | 12.11 | 12.45 | 1,264,430 | +0.14(+1.16%) |
Dec 24, 2015 | 12.12 | 12.31 | 12.31 | 12.31 | 646,710 | +0.15(+1.24%) |
Dec 23, 2015 | 11.72 | 12.17 | 11.62 | 12.16 | 881,353 | +0.48(+4.12%) |
Dec 22, 2015 | 11.69 | 11.75 | 11.58 | 11.68 | 788,261 | +0.02(+0.19%) |
Dec 21, 2015 | 11.44 | 11.69 | 11.27 | 11.66 | 1,196,678 | +0.27(+2.37%) |
Dec 18, 2015 | 11.26 | 11.46 | 11.17 | 11.39 | 1,435,619 | +0.11(+0.93%) |
Dec 17, 2015 | 11.57 | 11.62 | 11.02 | 11.28 | 2,680,168 | -0.27(-2.34%) |
Dec 16, 2015 | 11.53 | 11.71 | 11.48 | 11.55 | 1,124,846 | +0.10(+0.85%) |
Dec 15, 2015 | 11.15 | 11.54 | 11.02 | 11.45 | 850,470 | +0.38(+3.46%) |
Dec 14, 2015 | 11.21 | 11.24 | 10.87 | 11.07 | 1,305,626 | -0.16(-1.40%) |
Dec 11, 2015 | 11.24 | 11.34 | 11.16 | 11.23 | 753,402 | -0.17(-1.52%) |
Dec 10, 2015 | 11.55 | 11.58 | 11.27 | 11.40 | 407,342 | -0.12(-1.04%) |
Dec 09, 2015 | 11.63 | 11.75 | 11.42 | 11.52 | 794,603 | -0.11(-0.97%) |
Dec 08, 2015 | 11.60 | 11.71 | 11.49 | 11.63 | 716,556 | -0.15(-1.27%) |
Dec 07, 2015 | 11.77 | 11.99 | 11.69 | 11.78 | 753,412 | -0.08(-0.70%) |
Dec 04, 2015 | 11.75 | 11.94 | 11.64 | 11.87 | 732,551 | +0.22(+1.87%) |
Dec 03, 2015 | 11.67 | 11.81 | 11.57 | 11.65 | 604,795 | +0.01(+0.06%) |
Dec 02, 2015 | 11.66 | 11.87 | 11.61 | 11.64 | 943,555 | -0.05(-0.45%) |
Dec 01, 2015 | 11.75 | 11.81 | 11.58 | 11.69 | 412,696 | +0.03(+0.26%) |
Nov 30, 2015 | 11.69 | 11.81 | 11.61 | 11.66 | 598,137 | -0.04(-0.32%) |
Nov 27, 2015 | 11.59 | 11.78 | 11.57 | 11.70 | 284,454 | +0.09(+0.78%) |
Nov 25, 2015 | 11.69 | 11.61 | 11.61 | 11.61 | 346,323 | -0.04(-0.32%) |
Nov 24, 2015 | 11.49 | 11.68 | 11.36 | 11.65 | 577,696 | +0.08(+0.65%) |
Nov 23, 2015 | 11.91 | 12.01 | 11.53 | 11.57 | 859,436 | -0.42(-3.46%) |
Nov 20, 2015 | 11.86 | 12.02 | 11.79 | 11.99 | 579,302 | +0.10(+0.87%) |
Nov 19, 2015 | 11.85 | 11.95 | 11.83 | 11.88 | 882,703 | +0.02(+0.19%) |
Nov 18, 2015 | 11.75 | 11.87 | 11.69 | 11.86 | 371,672 | +0.10(+0.82%) |
Nov 17, 2015 | 11.88 | 12.00 | 11.61 | 11.77 | 1,009,864 | -0.13(-1.12%) |
Nov 16, 2015 | 11.91 | 12.03 | 11.75 | 11.90 | 635,950 | -0.04(-0.37%) |
Nov 13, 2015 | 12.10 | 12.10 | 11.86 | 11.94 | 714,778 | -0.21(-1.71%) |
Nov 12, 2015 | 11.86 | 12.44 | 11.43 | 12.15 | 2,932,250 | +0.70(+6.15%) |
Nov 11, 2015 | 11.94 | 11.94 | 11.38 | 11.45 | 1,703,905 | -0.42(-3.50%) |
Nov 10, 2015 | 11.90 | 11.97 | 11.60 | 11.86 | 1,690,030 | -0.13(-1.11%) |
Nov 09, 2015 | 12.12 | 12.17 | 11.93 | 12.00 | 1,058,873 | -0.13(-1.10%) |
Nov 06, 2015 | 12.27 | 12.37 | 12.07 | 12.13 | 717,060 | -0.13(-1.09%) |
Nov 05, 2015 | 12.43 | 12.49 | 12.09 | 12.26 | 571,846 | -0.16(-1.31%) |
Nov 04, 2015 | 12.52 | 12.57 | 12.34 | 12.43 | 909,793 | -0.03(-0.24%) |
Nov 03, 2015 | 12.06 | 12.50 | 11.91 | 12.46 | 913,786 | +0.42(+3.45%) |
Nov 02, 2015 | 12.04 | 12.16 | 11.86 | 12.04 | 876,694 | +0.01(+0.12%) |
Oct 30, 2015 | 12.26 | 12.26 | 11.99 | 12.03 | 739,507 | -0.21(-1.70%) |
Oct 29, 2015 | 12.34 | 12.37 | 11.97 | 12.23 | 591,104 | -0.11(-0.90%) |
Oct 28, 2015 | 12.38 | 12.54 | 12.09 | 12.34 | 609,043 | +0.02(+0.18%) |
Oct 27, 2015 | 12.16 | 12.32 | 11.97 | 12.32 | 547,267 | +0.11(+0.91%) |
Oct 26, 2015 | 12.28 | 12.28 | 12.03 | 12.21 | 467,287 | +0.01(+0.06%) |
Oct 23, 2015 | 12.07 | 12.23 | 11.82 | 12.20 | 683,417 | +0.30(+2.49%) |
Oct 22, 2015 | 12.13 | 12.17 | 11.88 | 11.91 | 560,211 | -0.10(-0.80%) |
Oct 21, 2015 | 12.38 | 12.49 | 11.99 | 12.00 | 568,296 | -0.35(-2.82%) |
Oct 20, 2015 | 12.29 | 12.49 | 12.20 | 12.35 | 714,110 | +0.09(+0.73%) |
Oct 19, 2015 | 12.22 | 12.26 | 12.06 | 12.26 | 320,005 | -0.02(-0.18%) |
Oct 16, 2015 | 12.42 | 12.55 | 12.16 | 12.29 | 477,763 | -0.16(-1.25%) |
Oct 15, 2015 | 12.26 | 12.51 | 12.14 | 12.44 | 588,259 | +0.21(+1.70%) |
Oct 14, 2015 | 12.15 | 12.37 | 12.09 | 12.23 | 734,265 | +0.09(+0.73%) |
Oct 13, 2015 | 12.15 | 12.46 | 12.10 | 12.14 | 566,174 | -0.08(-0.67%) |
Oct 12, 2015 | 12.37 | 12.42 | 12.15 | 12.23 | 630,776 | -0.14(-1.14%) |
Oct 09, 2015 | 12.14 | 12.37 | 11.94 | 12.37 | 638,070 | +0.27(+2.27%) |
Oct 08, 2015 | 12.05 | 12.18 | 11.97 | 12.09 | 1,023,130 | +0.01(+0.06%) |
Oct 07, 2015 | 12.09 | 12.19 | 11.75 | 12.09 | 619,754 | +0.06(+0.49%) |
Oct 06, 2015 | 11.92 | 12.08 | 11.80 | 12.03 | 944,145 | +0.10(+0.87%) |
Oct 05, 2015 | 11.53 | 12.07 | 11.29 | 11.92 | 1,385,370 | +0.68(+6.07%) |
Oct 02, 2015 | 11.08 | 11.26 | 10.63 | 11.24 | 1,280,358 | +0.18(+1.61%) |
Oct 01, 2015 | 11.36 | 11.43 | 10.94 | 11.06 | 2,138,322 | -0.30(-2.67%) |
Sep 30, 2015 | 11.54 | 11.74 | 11.31 | 11.37 | 1,840,501 | -0.18(-1.54%) |
Sep 29, 2015 | 11.79 | 11.83 | 11.39 | 11.54 | 1,479,168 | -0.23(-1.95%) |
Sep 28, 2015 | 12.29 | 12.37 | 11.65 | 11.77 | 1,642,756 | -0.56(-4.51%) |
Sep 25, 2015 | 12.66 | 12.66 | 12.23 | 12.33 | 820,435 | -0.26(-2.06%) |
Sep 24, 2015 | 12.38 | 12.67 | 12.27 | 12.59 | 667,587 | +0.15(+1.19%) |
Sep 23, 2015 | 12.74 | 12.77 | 12.30 | 12.44 | 1,152,151 | -0.27(-2.16%) |
Sep 22, 2015 | 12.71 | 12.83 | 12.60 | 12.72 | 914,851 | -0.14(-1.10%) |
Sep 21, 2015 | 12.58 | 12.93 | 12.53 | 12.86 | 1,063,427 | +0.15(+1.17%) |
Sep 18, 2015 | 12.88 | 12.92 | 12.57 | 12.71 | 1,129,093 | -0.04(-0.35%) |
Sep 17, 2015 | 12.78 | 12.92 | 12.69 | 12.75 | 736,384 | -0.01(-0.06%) |
Sep 16, 2015 | 12.57 | 12.92 | 12.29 | 12.76 | 1,057,323 | +0.24(+1.95%) |
Sep 15, 2015 | 12.21 | 12.61 | 12.14 | 12.52 | 913,017 | +0.33(+2.68%) |
Sep 14, 2015 | 12.27 | 12.42 | 12.04 | 12.19 | 870,403 | -0.07(-0.60%) |
Sep 11, 2015 | 12.33 | 12.40 | 12.20 | 12.26 | 781,690 | -0.13(-1.08%) |
Sep 10, 2015 | 12.46 | 12.55 | 12.18 | 12.40 | 768,184 | -0.07(-0.54%) |
Sep 09, 2015 | 12.57 | 12.70 | 12.34 | 12.46 | 985,406 | -0.05(-0.41%) |
Sep 08, 2015 | 12.63 | 12.64 | 12.40 | 12.52 | 706,314 | +0.04(+0.36%) |
Sep 04, 2015 | 12.49 | 12.47 | 12.47 | 12.47 | 716,473 | -0.11(-0.88%) |
Sep 03, 2015 | 12.57 | 12.83 | 12.53 | 12.58 | 935,799 | +0.03(+0.24%) |
Sep 02, 2015 | 12.26 | 12.55 | 12.17 | 12.55 | 627,930 | +0.36(+2.98%) |
Sep 01, 2015 | 12.31 | 12.36 | 12.01 | 12.19 | 1,235,839 | -0.40(-3.18%) |
Aug 31, 2015 | 12.59 | 12.62 | 12.43 | 12.59 | 731,902 | -0.01(-0.06%) |
Aug 28, 2015 | 12.36 | 12.72 | 12.36 | 12.60 | 452,128 | +0.17(+1.37%) |
Aug 27, 2015 | 12.42 | 12.56 | 12.20 | 12.43 | 1,585,162 | +0.19(+1.58%) |
Aug 26, 2015 | 12.17 | 12.26 | 11.89 | 12.23 | 1,253,186 | +0.21(+1.73%) |
Aug 25, 2015 | 12.49 | 12.63 | 12.02 | 12.03 | 2,295,743 | +0.07(+0.56%) |
Aug 24, 2015 | 11.21 | 12.37 | 11.21 | 11.96 | 3,442,592 | -0.66(-5.23%) |
Aug 21, 2015 | 12.69 | 12.85 | 12.33 | 12.62 | 2,527,043 | -0.18(-1.37%) |
Aug 20, 2015 | 13.48 | 13.56 | 12.73 | 12.79 | 2,641,555 | -0.75(-5.57%) |
Aug 19, 2015 | 13.76 | 13.87 | 13.37 | 13.55 | 2,215,267 | -0.58(-4.10%) |
Aug 18, 2015 | 13.94 | 14.19 | 13.85 | 14.13 | 1,700,798 | -0.12(-0.87%) |
Aug 17, 2015 | 14.29 | 14.49 | 14.14 | 14.25 | 860,844 | -0.10(-0.66%) |
Aug 14, 2015 | 14.41 | 14.51 | 14.32 | 14.35 | 503,271 | -0.10(-0.66%) |
Aug 13, 2015 | 14.45 | 14.62 | 14.30 | 14.44 | 843,253 | -0.01(-0.05%) |
Aug 12, 2015 | 14.19 | 14.64 | 13.92 | 14.45 | 2,459,070 | +0.15(+1.08%) |
Aug 11, 2015 | 13.94 | 14.68 | 13.63 | 14.30 | 7,309,962 | +0.39(+2.79%) |
Aug 10, 2015 | 13.78 | 13.93 | 13.65 | 13.91 | 1,951,699 | +0.17(+1.23%) |
Aug 07, 2015 | 13.73 | 13.89 | 13.60 | 13.74 | 1,242,950 | +0.04(+0.27%) |
Aug 06, 2015 | 13.84 | 14.00 | 13.56 | 13.70 | 1,010,689 | -0.14(-1.01%) |
Aug 05, 2015 | 13.92 | 14.21 | 13.75 | 13.84 | 2,946,776 | +0.01(+0.11%) |
Aug 04, 2015 | 14.25 | 14.33 | 13.82 | 13.83 | 3,319,610 | -0.53(-3.72%) |
Aug 03, 2015 | 14.51 | 14.56 | 14.22 | 14.36 | 1,339,134 | -0.15(-1.01%) |
Jul 31, 2015 | 14.30 | 14.53 | 14.29 | 14.51 | 1,731,333 | +0.23(+1.59%) |
Jul 30, 2015 | 14.33 | 14.52 | 14.05 | 14.28 | 1,694,260 | +0.00(+0.00%) |
Jul 29, 2015 | 14.39 | 14.55 | 14.19 | 14.28 | 2,806,251 | -0.02(-0.15%) |
Jul 28, 2015 | 13.54 | 14.31 | 13.54 | 14.30 | 3,156,654 | +0.78(+5.74%) |
Jul 27, 2015 | 13.53 | 13.68 | 13.40 | 13.53 | 1,185,609 | -0.05(-0.38%) |
Jul 24, 2015 | 13.47 | 13.60 | 13.39 | 13.58 | 1,286,114 | +0.07(+0.54%) |
Jul 23, 2015 | 13.52 | 13.54 | 13.12 | 13.51 | 1,303,846 | -0.01(-0.11%) |
Jul 22, 2015 | 13.27 | 13.53 | 13.24 | 13.52 | 790,391 | +0.18(+1.32%) |
Jul 21, 2015 | 13.13 | 13.34 | 13.01 | 13.34 | 1,062,787 | +0.19(+1.45%) |
Jul 20, 2015 | 13.20 | 13.21 | 13.01 | 13.15 | 1,399,717 | -0.02(-0.17%) |
Jul 17, 2015 | 13.15 | 13.29 | 13.03 | 13.18 | 2,028,267 | +0.01(+0.11%) |
Jul 16, 2015 | 13.29 | 13.40 | 13.01 | 13.16 | 1,148,364 | -0.07(-0.55%) |
Jul 15, 2015 | 13.27 | 13.27 | 12.97 | 13.23 | 1,315,569 | -0.03(-0.22%) |
Jul 14, 2015 | 13.32 | 13.37 | 13.15 | 13.26 | 1,051,197 | -0.04(-0.33%) |
Jul 13, 2015 | 13.13 | 13.36 | 13.10 | 13.31 | 1,015,246 | +0.23(+1.79%) |
Jul 10, 2015 | 12.99 | 13.13 | 12.74 | 13.07 | 1,124,116 | +0.21(+1.65%) |
Jul 09, 2015 | 12.77 | 13.01 | 12.77 | 12.86 | 1,221,156 | +0.12(+0.98%) |
Jul 08, 2015 | 12.60 | 12.82 | 12.51 | 12.74 | 889,152 | +0.11(+0.87%) |
Jul 07, 2015 | 12.90 | 12.93 | 12.55 | 12.63 | 1,903,485 | -0.23(-1.82%) |
Jul 06, 2015 | 12.65 | 13.09 | 12.44 | 12.86 | 3,008,961 | +0.14(+1.09%) |
Jul 02, 2015 | 12.79 | 12.72 | 12.72 | 12.72 | 2,972,443 | -0.09(-0.69%) |
Jul 01, 2015 | 13.19 | 13.66 | 12.81 | 12.81 | 2,757,368 | -0.21(-1.58%) |
Jun 30, 2015 | 13.25 | 13.29 | 12.74 | 13.01 | 2,679,510 | -0.11(-0.84%) |
Jun 29, 2015 | 13.34 | 13.37 | 12.95 | 13.12 | 2,091,570 | -0.27(-2.02%) |
Jun 26, 2015 | 13.76 | 13.86 | 13.34 | 13.40 | 8,638,224 | -0.24(-1.77%) |
Jun 25, 2015 | 13.20 | 13.70 | 13.20 | 13.64 | 3,632,726 | +0.45(+3.45%) |
Jun 24, 2015 | 13.55 | 13.78 | 13.14 | 13.18 | 1,824,667 | -0.32(-2.39%) |
Jun 23, 2015 | 13.33 | 13.60 | 13.32 | 13.51 | 1,956,834 | +0.01(+0.05%) |
Jun 22, 2015 | 13.37 | 13.57 | 13.31 | 13.50 | 2,125,544 | +0.40(+3.08%) |
Jun 19, 2015 | 13.26 | 13.32 | 13.07 | 13.10 | 1,154,852 | -0.25(-1.87%) |
Jun 18, 2015 | 13.45 | 13.49 | 13.22 | 13.34 | 1,196,169 | -0.07(-0.55%) |
Jun 17, 2015 | 13.34 | 13.48 | 13.20 | 13.42 | 739,549 | +0.03(+0.22%) |
Jun 16, 2015 | 13.48 | 13.55 | 13.25 | 13.39 | 1,673,662 | -0.16(-1.19%) |
Jun 15, 2015 | 13.94 | 13.94 | 13.21 | 13.55 | 1,984,463 | +0.00(+0.00%) |
Jun 12, 2015 | 13.71 | 13.76 | 13.48 | 13.55 | 1,157,323 | -0.26(-1.86%) |
Jun 11, 2015 | 13.64 | 13.85 | 13.47 | 13.81 | 1,601,720 | +0.18(+1.34%) |
Jun 10, 2015 | 13.21 | 13.65 | 13.10 | 13.62 | 2,249,923 | +0.39(+2.93%) |
Jun 09, 2015 | 13.23 | 13.35 | 12.90 | 13.23 | 1,365,439 | +0.04(+0.28%) |
Jun 08, 2015 | 13.51 | 13.54 | 13.16 | 13.20 | 1,149,356 | +0.15(+1.18%) |
Jun 05, 2015 | 12.88 | 13.14 | 12.67 | 13.04 | 1,553,518 | +0.15(+1.14%) |
Jun 04, 2015 | 13.00 | 13.07 | 12.86 | 12.90 | 975,918 | -0.20(-1.51%) |
Jun 03, 2015 | 12.99 | 13.21 | 12.89 | 13.10 | 953,755 | +0.11(+0.85%) |
Jun 02, 2015 | 13.15 | 13.29 | 12.94 | 12.99 | 1,126,982 | -0.18(-1.34%) |
Jun 01, 2015 | 13.24 | 13.30 | 13.05 | 13.16 | 1,250,806 | -0.10(-0.72%) |
May 29, 2015 | 13.36 | 13.53 | 13.11 | 13.26 | 2,137,128 | -0.21(-1.58%) |
May 28, 2015 | 13.42 | 13.56 | 13.19 | 13.47 | 1,449,344 | +0.00(+0.00%) |
May 27, 2015 | 13.20 | 13.59 | 13.11 | 13.47 | 1,098,659 | +0.25(+1.88%) |
May 26, 2015 | 12.96 | 13.48 | 12.71 | 13.22 | 1,155,355 | -0.03(-0.22%) |
May 22, 2015 | 13.21 | 13.25 | 13.25 | 13.25 | 468,342 | -0.07(-0.49%) |
May 21, 2015 | 13.31 | 13.62 | 13.15 | 13.31 | 1,227,514 | +0.04(+0.28%) |
May 20, 2015 | 13.51 | 13.51 | 13.22 | 13.28 | 917,749 | -0.20(-1.47%) |
May 19, 2015 | 13.30 | 13.49 | 13.07 | 13.48 | 2,513,576 | +0.18(+1.38%) |
May 18, 2015 | 13.39 | 13.39 | 13.09 | 13.29 | 3,055,805 | -0.18(-1.31%) |
May 15, 2015 | 13.53 | 13.84 | 13.40 | 13.47 | 2,273,967 | +0.07(+0.55%) |
May 14, 2015 | 14.21 | 14.34 | 13.28 | 13.40 | 3,955,600 | -0.78(-5.53%) |
May 13, 2015 | 14.60 | 14.65 | 14.03 | 14.18 | 4,355,608 | -0.87(-5.79%) |
May 12, 2015 | 15.10 | 15.18 | 14.94 | 15.05 | 1,636,278 | -0.13(-0.87%) |
May 11, 2015 | 15.07 | 15.30 | 14.86 | 15.18 | 1,565,714 | +0.00(+0.00%) |
May 08, 2015 | 15.50 | 15.51 | 14.94 | 15.18 | 2,132,654 | -0.34(-2.22%) |
May 07, 2015 | 15.32 | 15.56 | 15.31 | 15.53 | 1,733,479 | +0.19(+1.24%) |
May 06, 2015 | 15.48 | 15.51 | 15.17 | 15.34 | 1,867,997 | -0.09(-0.57%) |
May 05, 2015 | 15.43 | 15.56 | 15.07 | 15.43 | 2,161,225 | -0.04(-0.24%) |
May 04, 2015 | 15.21 | 15.50 | 15.03 | 15.46 | 2,006,335 | +0.26(+1.69%) |