Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.18 | 12.84 | 12.14 | 12.82 | 4,499,051 | +0.64(+5.22%) |
Jul 28, 2016 | 12.09 | 12.23 | 12.05 | 12.18 | 4,084,050 | +0.11(+0.93%) |
Jul 27, 2016 | 12.25 | 12.33 | 12.02 | 12.07 | 4,722,527 | -0.17(-1.43%) |
Jul 26, 2016 | 12.26 | 12.34 | 12.02 | 12.25 | 4,335,699 | -0.04(-0.35%) |
Jul 25, 2016 | 12.42 | 12.47 | 12.28 | 12.29 | 3,415,411 | -0.23(-1.84%) |
Jul 22, 2016 | 12.71 | 12.73 | 12.45 | 12.52 | 2,155,845 | -0.16(-1.28%) |
Jul 21, 2016 | 12.78 | 12.78 | 12.59 | 12.68 | 4,322,766 | -0.11(-0.83%) |
Jul 20, 2016 | 12.87 | 13.05 | 12.74 | 12.79 | 3,206,043 | -0.26(-2.01%) |
Jul 19, 2016 | 13.01 | 13.06 | 12.89 | 13.05 | 2,518,725 | -0.03(-0.21%) |
Jul 18, 2016 | 12.94 | 13.09 | 12.81 | 13.08 | 2,872,576 | +0.08(+0.60%) |
Jul 15, 2016 | 13.08 | 13.09 | 12.91 | 13.00 | 2,786,108 | -0.03(-0.19%) |
Jul 14, 2016 | 13.24 | 13.30 | 13.02 | 13.03 | 4,222,723 | -0.10(-0.76%) |
Jul 13, 2016 | 13.24 | 13.32 | 13.07 | 13.12 | 4,294,483 | -0.13(-0.96%) |
Jul 12, 2016 | 13.17 | 13.27 | 13.06 | 13.25 | 2,403,535 | +0.29(+2.26%) |
Jul 11, 2016 | 12.88 | 13.00 | 12.86 | 12.96 | 2,727,868 | +0.08(+0.63%) |
Jul 08, 2016 | 12.98 | 13.05 | 12.86 | 12.88 | 3,801,064 | -0.02(-0.17%) |
Jul 07, 2016 | 13.31 | 13.33 | 12.83 | 12.90 | 4,327,495 | -0.25(-1.87%) |
Jul 06, 2016 | 13.07 | 13.20 | 12.94 | 13.15 | 3,809,448 | +0.01(+0.10%) |
Jul 05, 2016 | 13.35 | 13.45 | 13.07 | 13.13 | 3,372,520 | -0.39(-2.88%) |
Jul 01, 2016 | 13.20 | 13.52 | 13.52 | 13.52 | 3,055,734 | +0.32(+2.43%) |
Jun 30, 2016 | 13.13 | 13.23 | 12.99 | 13.20 | 3,262,426 | +0.09(+0.67%) |
Jun 29, 2016 | 13.04 | 13.14 | 13.01 | 13.12 | 2,429,732 | +0.22(+1.69%) |
Jun 28, 2016 | 12.88 | 12.98 | 12.74 | 12.90 | 1,865,739 | +0.10(+0.76%) |
Jun 27, 2016 | 12.78 | 12.83 | 12.59 | 12.80 | 4,559,576 | -0.15(-1.13%) |
Jun 24, 2016 | 13.07 | 13.18 | 12.64 | 12.95 | 5,676,199 | -0.47(-3.49%) |
Jun 23, 2016 | 13.37 | 13.43 | 13.33 | 13.41 | 3,594,773 | +0.21(+1.58%) |
Jun 22, 2016 | 13.24 | 13.32 | 13.17 | 13.21 | 3,169,316 | +0.01(+0.09%) |
Jun 21, 2016 | 13.06 | 13.26 | 13.01 | 13.19 | 2,991,465 | +0.10(+0.76%) |
Jun 20, 2016 | 13.03 | 13.17 | 12.94 | 13.09 | 4,186,949 | +0.28(+2.16%) |
Jun 17, 2016 | 12.74 | 12.86 | 12.71 | 12.82 | 8,150,692 | +0.15(+1.21%) |
Jun 16, 2016 | 12.67 | 12.72 | 12.51 | 12.66 | 4,270,279 | -0.19(-1.46%) |
Jun 15, 2016 | 12.82 | 12.98 | 12.79 | 12.85 | 2,901,253 | -0.09(-0.67%) |
Jun 14, 2016 | 13.13 | 13.25 | 12.82 | 12.94 | 4,239,365 | -0.25(-1.87%) |
Jun 13, 2016 | 12.94 | 13.23 | 12.92 | 13.18 | 3,057,370 | +0.12(+0.88%) |
Jun 10, 2016 | 13.10 | 13.25 | 12.99 | 13.07 | 1,959,657 | -0.16(-1.18%) |
Jun 09, 2016 | 13.10 | 13.26 | 13.10 | 13.22 | 1,424,657 | -0.03(-0.24%) |
Jun 08, 2016 | 13.48 | 13.52 | 13.19 | 13.26 | 2,265,706 | -0.05(-0.40%) |
Jun 07, 2016 | 13.15 | 13.42 | 13.15 | 13.31 | 2,862,645 | +0.23(+1.79%) |
Jun 06, 2016 | 12.87 | 13.12 | 12.83 | 13.07 | 2,294,030 | +0.28(+2.19%) |
Jun 03, 2016 | 12.74 | 12.85 | 12.65 | 12.79 | 1,742,185 | +0.19(+1.51%) |
Jun 02, 2016 | 12.41 | 12.64 | 12.41 | 12.60 | 2,081,566 | +0.09(+0.72%) |
Jun 01, 2016 | 12.43 | 12.55 | 12.31 | 12.51 | 2,344,663 | +0.08(+0.65%) |
May 31, 2016 | 12.52 | 12.64 | 12.34 | 12.43 | 3,622,883 | -0.18(-1.41%) |
May 27, 2016 | 12.57 | 12.61 | 12.61 | 12.61 | 2,434,576 | -0.05(-0.42%) |
May 26, 2016 | 12.91 | 12.91 | 12.63 | 12.66 | 2,035,829 | -0.09(-0.68%) |
May 25, 2016 | 12.64 | 12.80 | 12.58 | 12.75 | 2,362,822 | +0.19(+1.54%) |
May 24, 2016 | 12.57 | 12.67 | 12.45 | 12.56 | 2,870,673 | +0.13(+1.05%) |
May 23, 2016 | 12.48 | 12.54 | 12.39 | 12.43 | 1,276,750 | -0.13(-1.04%) |
May 20, 2016 | 12.41 | 12.58 | 12.41 | 12.56 | 2,406,887 | +0.17(+1.38%) |
May 19, 2016 | 12.30 | 12.40 | 12.14 | 12.39 | 2,617,465 | -0.15(-1.17%) |
May 18, 2016 | 12.67 | 12.82 | 12.44 | 12.53 | 2,272,533 | -0.21(-1.64%) |
May 17, 2016 | 12.56 | 12.95 | 12.55 | 12.74 | 2,913,336 | +0.12(+0.99%) |
May 16, 2016 | 12.52 | 12.74 | 12.52 | 12.62 | 3,100,626 | +0.16(+1.30%) |
May 13, 2016 | 12.47 | 12.68 | 12.40 | 12.45 | 2,862,803 | -0.09(-0.70%) |
May 12, 2016 | 12.68 | 12.73 | 12.45 | 12.54 | 3,411,109 | +0.43(+3.53%) |
May 11, 2016 | 12.20 | 12.21 | 11.97 | 12.11 | 3,839,685 | -0.06(-0.47%) |
May 10, 2016 | 11.87 | 12.25 | 11.82 | 12.17 | 2,575,744 | +0.45(+3.84%) |
May 09, 2016 | 11.90 | 11.95 | 11.69 | 11.72 | 2,860,578 | -0.23(-1.96%) |
May 06, 2016 | 11.81 | 12.01 | 11.76 | 11.96 | 3,345,503 | +0.06(+0.49%) |
May 05, 2016 | 12.23 | 12.24 | 11.87 | 11.90 | 4,333,867 | -0.14(-1.19%) |
May 04, 2016 | 12.24 | 12.36 | 11.89 | 12.04 | 2,674,151 | -0.26(-2.10%) |
May 03, 2016 | 12.42 | 12.47 | 12.24 | 12.30 | 2,952,531 | -0.28(-2.20%) |
May 02, 2016 | 12.58 | 12.63 | 12.50 | 12.58 | 3,071,783 | -0.06(-0.51%) |
Apr 29, 2016 | 12.70 | 12.84 | 12.63 | 12.64 | 3,129,011 | -0.11(-0.86%) |
Apr 28, 2016 | 12.70 | 12.95 | 12.63 | 12.75 | 2,081,536 | -0.01(-0.09%) |
Apr 27, 2016 | 12.77 | 12.86 | 12.61 | 12.76 | 3,864,548 | +0.11(+0.89%) |
Apr 26, 2016 | 12.84 | 12.94 | 12.63 | 12.65 | 4,039,391 | -0.09(-0.67%) |
Apr 25, 2016 | 12.92 | 12.97 | 12.68 | 12.74 | 2,638,069 | -0.20(-1.53%) |
Apr 22, 2016 | 12.90 | 12.96 | 12.81 | 12.93 | 3,433,546 | +0.10(+0.78%) |
Apr 21, 2016 | 12.82 | 12.93 | 12.77 | 12.83 | 2,152,290 | -0.05(-0.35%) |
Apr 20, 2016 | 12.87 | 13.05 | 12.78 | 12.88 | 3,434,229 | +0.01(+0.05%) |
Apr 19, 2016 | 12.69 | 12.88 | 12.62 | 12.87 | 2,717,266 | +0.28(+2.22%) |
Apr 18, 2016 | 12.03 | 12.60 | 12.03 | 12.59 | 3,594,797 | +0.26(+2.15%) |
Apr 15, 2016 | 12.22 | 12.33 | 12.16 | 12.33 | 3,978,949 | -0.02(-0.15%) |
Apr 14, 2016 | 12.39 | 12.40 | 12.22 | 12.35 | 1,873,085 | -0.01(-0.07%) |
Apr 13, 2016 | 12.28 | 12.37 | 12.18 | 12.35 | 2,504,572 | +0.11(+0.92%) |
Apr 12, 2016 | 11.87 | 12.35 | 11.83 | 12.24 | 4,025,898 | +0.34(+2.84%) |
Apr 11, 2016 | 11.95 | 12.07 | 11.90 | 11.90 | 2,945,269 | +0.05(+0.39%) |
Apr 08, 2016 | 11.74 | 11.88 | 11.70 | 11.86 | 2,769,755 | +0.39(+3.40%) |
Apr 07, 2016 | 11.41 | 11.53 | 11.35 | 11.47 | 2,029,043 | -0.05(-0.48%) |
Apr 06, 2016 | 11.34 | 11.54 | 11.31 | 11.52 | 2,075,118 | +0.24(+2.16%) |
Apr 05, 2016 | 11.42 | 11.45 | 11.27 | 11.28 | 2,199,486 | -0.26(-2.27%) |
Apr 04, 2016 | 11.59 | 11.67 | 11.49 | 11.54 | 1,801,667 | -0.00(-0.03%) |
Apr 01, 2016 | 11.74 | 11.75 | 11.48 | 11.55 | 2,175,957 | -0.30(-2.49%) |
Mar 31, 2016 | 11.77 | 11.96 | 11.77 | 11.84 | 2,830,792 | +0.07(+0.59%) |
Mar 30, 2016 | 11.60 | 11.89 | 11.59 | 11.77 | 3,419,155 | +0.33(+2.84%) |
Mar 29, 2016 | 11.35 | 11.47 | 11.26 | 11.45 | 3,852,586 | -0.06(-0.50%) |
Mar 28, 2016 | 11.45 | 11.51 | 11.29 | 11.50 | 2,790,958 | +0.10(+0.91%) |
Mar 24, 2016 | 11.17 | 11.40 | 11.40 | 11.40 | 3,060,396 | +0.05(+0.48%) |
Mar 23, 2016 | 11.60 | 11.62 | 11.27 | 11.34 | 2,688,689 | -0.24(-2.10%) |
Mar 22, 2016 | 11.48 | 11.68 | 11.47 | 11.59 | 3,517,931 | +0.06(+0.55%) |
Mar 21, 2016 | 11.55 | 11.61 | 11.30 | 11.52 | 3,448,425 | -0.03(-0.29%) |
Mar 18, 2016 | 11.87 | 11.91 | 11.41 | 11.56 | 6,801,950 | -0.33(-2.74%) |
Mar 17, 2016 | 11.84 | 11.99 | 11.80 | 11.88 | 4,010,499 | +0.21(+1.83%) |
Mar 16, 2016 | 11.48 | 11.72 | 11.40 | 11.67 | 4,956,196 | +0.27(+2.38%) |
Mar 15, 2016 | 11.31 | 11.44 | 11.13 | 11.40 | 3,075,138 | -0.05(-0.48%) |
Mar 14, 2016 | 11.61 | 11.65 | 11.42 | 11.45 | 3,471,208 | -0.32(-2.74%) |
Mar 11, 2016 | 11.75 | 11.82 | 11.56 | 11.78 | 4,002,491 | +0.18(+1.57%) |
Mar 10, 2016 | 11.60 | 11.69 | 11.40 | 11.59 | 5,385,913 | -0.02(-0.21%) |
Mar 09, 2016 | 11.38 | 11.65 | 11.35 | 11.62 | 6,967,687 | +0.32(+2.80%) |
Mar 08, 2016 | 11.37 | 11.49 | 11.29 | 11.30 | 7,574,532 | -0.16(-1.38%) |
Mar 07, 2016 | 11.15 | 11.47 | 11.13 | 11.46 | 5,670,468 | +0.29(+2.62%) |
Mar 04, 2016 | 10.83 | 11.20 | 10.78 | 11.17 | 5,853,953 | +0.42(+3.88%) |
Mar 03, 2016 | 10.59 | 10.82 | 10.50 | 10.75 | 5,339,447 | +0.17(+1.64%) |
Mar 02, 2016 | 10.62 | 10.67 | 10.39 | 10.58 | 3,878,353 | -0.09(-0.86%) |
Mar 01, 2016 | 10.64 | 10.97 | 10.60 | 10.67 | 6,069,962 | -0.08(-0.74%) |
Feb 29, 2016 | 10.57 | 10.78 | 10.56 | 10.75 | 7,695,019 | +0.18(+1.67%) |
Feb 26, 2016 | 10.40 | 10.75 | 10.37 | 10.57 | 11,067,291 | +0.32(+3.12%) |
Feb 25, 2016 | 9.379 | 10.26 | 9.097 | 10.25 | 32,130,784 | +0.67(+6.95%) |
Feb 24, 2016 | 9.278 | 9.619 | 9.017 | 9.586 | 4,020,469 | +0.14(+1.48%) |
Feb 23, 2016 | 9.647 | 9.655 | 9.394 | 9.446 | 4,793,557 | -0.27(-2.76%) |
Feb 22, 2016 | 9.832 | 9.969 | 9.689 | 9.713 | 5,222,552 | +0.18(+1.85%) |
Feb 19, 2016 | 9.692 | 9.707 | 9.330 | 9.537 | 5,381,776 | -0.23(-2.34%) |
Feb 18, 2016 | 10.26 | 10.26 | 9.677 | 9.765 | 7,794,412 | -0.33(-3.29%) |
Feb 17, 2016 | 10.13 | 10.25 | 9.902 | 10.10 | 4,665,588 | +0.19(+1.90%) |
Feb 16, 2016 | 9.957 | 9.984 | 9.552 | 9.908 | 4,453,897 | +0.21(+2.13%) |
Feb 12, 2016 | 9.610 | 9.701 | 9.701 | 9.701 | 4,318,994 | +0.32(+3.41%) |
Feb 11, 2016 | 9.336 | 9.564 | 9.190 | 9.382 | 6,208,852 | +0.05(+0.56%) |
Feb 10, 2016 | 9.507 | 9.581 | 9.303 | 9.329 | 6,634,276 | -0.20(-2.08%) |
Feb 09, 2016 | 9.690 | 9.814 | 9.368 | 9.527 | 5,776,748 | -0.32(-3.27%) |
Feb 08, 2016 | 9.841 | 9.894 | 9.557 | 9.849 | 5,144,720 | -0.17(-1.65%) |
Feb 05, 2016 | 10.16 | 10.18 | 9.950 | 10.01 | 4,347,870 | -0.23(-2.25%) |
Feb 04, 2016 | 10.25 | 10.48 | 10.18 | 10.25 | 4,233,668 | -0.02(-0.20%) |
Feb 03, 2016 | 10.03 | 10.30 | 9.672 | 10.27 | 5,111,960 | +0.55(+5.69%) |
Feb 02, 2016 | 9.634 | 9.778 | 9.492 | 9.713 | 4,088,713 | -0.25(-2.55%) |
Feb 01, 2016 | 10.02 | 10.04 | 9.776 | 9.968 | 3,694,161 | -0.26(-2.51%) |
Jan 29, 2016 | 9.965 | 10.25 | 9.799 | 10.22 | 4,280,908 | +0.46(+4.69%) |
Jan 28, 2016 | 9.876 | 9.985 | 9.592 | 9.767 | 4,824,395 | +0.26(+2.74%) |
Jan 27, 2016 | 9.613 | 9.802 | 9.273 | 9.507 | 4,809,699 | -0.12(-1.29%) |
Jan 26, 2016 | 9.510 | 9.734 | 9.285 | 9.631 | 5,306,172 | +0.31(+3.30%) |
Jan 25, 2016 | 9.767 | 9.968 | 9.313 | 9.323 | 7,203,231 | -0.56(-5.68%) |
Jan 22, 2016 | 9.607 | 9.909 | 9.436 | 9.885 | 9,443,297 | +0.65(+7.01%) |
Jan 21, 2016 | 8.490 | 9.264 | 8.438 | 9.238 | 13,247,180 | +0.83(+9.92%) |
Jan 20, 2016 | 8.673 | 8.753 | 8.104 | 8.404 | 11,165,581 | -0.54(-6.08%) |
Jan 19, 2016 | 8.975 | 9.059 | 8.724 | 8.948 | 8,208,055 | -0.01(-0.10%) |
Jan 15, 2016 | 8.729 | 8.957 | 8.957 | 8.957 | 5,749,338 | -0.25(-2.76%) |
Jan 14, 2016 | 8.901 | 9.244 | 8.857 | 9.211 | 8,957,798 | +0.40(+4.56%) |
Jan 13, 2016 | 9.368 | 9.427 | 8.670 | 8.809 | 4,415,742 | -0.42(-4.58%) |
Jan 12, 2016 | 9.318 | 9.439 | 8.988 | 9.232 | 6,590,478 | +0.03(+0.32%) |
Jan 11, 2016 | 9.430 | 9.445 | 9.093 | 9.202 | 4,187,484 | -0.17(-1.80%) |
Jan 08, 2016 | 9.176 | 9.507 | 9.167 | 9.371 | 4,972,359 | +0.21(+2.29%) |
Jan 07, 2016 | 9.179 | 9.400 | 9.090 | 9.161 | 5,003,417 | -0.20(-2.12%) |
Jan 06, 2016 | 9.480 | 9.548 | 9.285 | 9.359 | 7,862,628 | -0.36(-3.71%) |
Jan 05, 2016 | 9.675 | 9.731 | 9.551 | 9.719 | 6,624,730 | -0.00(-0.03%) |
Jan 04, 2016 | 9.640 | 9.746 | 9.495 | 9.722 | 6,645,284 | -0.09(-0.87%) |
Dec 31, 2015 | 9.637 | 9.808 | 9.808 | 9.808 | 5,045,137 | +0.11(+1.13%) |
Dec 30, 2015 | 9.719 | 9.832 | 9.583 | 9.699 | 3,408,609 | -0.16(-1.62%) |
Dec 29, 2015 | 9.941 | 10.02 | 9.773 | 9.858 | 4,691,467 | +0.11(+1.12%) |
Dec 28, 2015 | 9.743 | 9.787 | 9.669 | 9.749 | 3,089,289 | -0.16(-1.58%) |
Dec 24, 2015 | 9.959 | 9.906 | 9.906 | 9.906 | 2,574,851 | +0.01(+0.09%) |
Dec 23, 2015 | 9.628 | 9.903 | 9.563 | 9.897 | 6,775,299 | +0.45(+4.72%) |
Dec 22, 2015 | 9.223 | 9.495 | 9.208 | 9.450 | 8,676,297 | +0.24(+2.57%) |
Dec 21, 2015 | 9.326 | 9.332 | 9.105 | 9.214 | 9,268,360 | -0.05(-0.54%) |
Dec 18, 2015 | 9.315 | 9.430 | 9.255 | 9.264 | 15,229,544 | -0.03(-0.35%) |
Dec 17, 2015 | 9.453 | 9.474 | 9.267 | 9.297 | 16,244,301 | -0.14(-1.47%) |
Dec 16, 2015 | 9.137 | 9.483 | 9.108 | 9.436 | 9,192,718 | +0.30(+3.23%) |
Dec 15, 2015 | 9.004 | 9.229 | 9.004 | 9.140 | 7,366,428 | +0.30(+3.38%) |
Dec 14, 2015 | 8.871 | 8.938 | 8.626 | 8.842 | 8,084,372 | -0.09(-0.99%) |
Dec 11, 2015 | 9.285 | 9.323 | 8.895 | 8.930 | 9,953,384 | -0.50(-5.30%) |
Dec 10, 2015 | 9.365 | 9.581 | 9.285 | 9.430 | 5,580,905 | +0.03(+0.28%) |
Dec 09, 2015 | 9.264 | 9.607 | 9.223 | 9.403 | 11,625,839 | +0.30(+3.24%) |
Dec 08, 2015 | 8.981 | 9.252 | 8.913 | 9.108 | 12,677,237 | -0.06(-0.64%) |
Dec 07, 2015 | 9.752 | 9.761 | 9.057 | 9.167 | 9,831,071 | -0.79(-7.98%) |
Dec 04, 2015 | 10.07 | 10.09 | 9.873 | 9.962 | 7,028,263 | -0.19(-1.89%) |
Dec 03, 2015 | 10.52 | 10.59 | 10.12 | 10.15 | 4,491,269 | -0.30(-2.91%) |
Dec 02, 2015 | 10.58 | 10.74 | 10.38 | 10.46 | 5,638,696 | -0.21(-1.94%) |
Dec 01, 2015 | 10.48 | 10.68 | 10.45 | 10.66 | 5,201,791 | +0.19(+1.81%) |
Nov 30, 2015 | 10.42 | 10.53 | 10.32 | 10.48 | 5,053,486 | +0.03(+0.25%) |
Nov 27, 2015 | 10.40 | 10.55 | 10.29 | 10.45 | 3,898,308 | -0.24(-2.27%) |
Nov 25, 2015 | 10.81 | 10.69 | 10.69 | 10.69 | 3,878,688 | -0.12(-1.09%) |
Nov 24, 2015 | 10.73 | 10.91 | 10.73 | 10.81 | 4,936,411 | +0.11(+1.02%) |
Nov 23, 2015 | 10.64 | 10.95 | 10.64 | 10.70 | 6,691,204 | -0.05(-0.44%) |
Nov 20, 2015 | 11.06 | 11.07 | 10.71 | 10.75 | 4,838,577 | -0.27(-2.49%) |
Nov 19, 2015 | 11.14 | 11.18 | 11.00 | 11.02 | 4,416,984 | -0.12(-1.09%) |
Nov 18, 2015 | 11.05 | 11.23 | 10.96 | 11.14 | 4,605,443 | +0.13(+1.15%) |
Nov 17, 2015 | 10.95 | 11.11 | 10.83 | 11.02 | 4,729,421 | +0.06(+0.54%) |
Nov 16, 2015 | 10.68 | 10.96 | 10.67 | 10.96 | 5,815,204 | +0.25(+2.37%) |
Nov 13, 2015 | 10.79 | 10.88 | 10.63 | 10.70 | 7,025,634 | -0.13(-1.20%) |
Nov 12, 2015 | 10.90 | 10.96 | 10.80 | 10.83 | 7,677,546 | -0.08(-0.72%) |
Nov 11, 2015 | 10.91 | 10.95 | 10.71 | 10.91 | 5,284,180 | -0.01(-0.05%) |
Nov 10, 2015 | 10.89 | 11.04 | 10.79 | 10.92 | 4,018,227 | -0.06(-0.58%) |
Nov 09, 2015 | 11.25 | 11.35 | 10.93 | 10.98 | 4,560,904 | -0.27(-2.36%) |
Nov 06, 2015 | 11.46 | 11.46 | 10.99 | 11.25 | 6,305,559 | -0.36(-3.14%) |
Nov 05, 2015 | 11.90 | 11.97 | 11.59 | 11.61 | 5,521,549 | -0.42(-3.46%) |
Nov 04, 2015 | 12.42 | 12.44 | 11.92 | 12.03 | 5,859,017 | -0.38(-3.03%) |
Nov 03, 2015 | 12.32 | 12.44 | 12.16 | 12.40 | 6,237,976 | +0.11(+0.87%) |
Nov 02, 2015 | 12.27 | 12.44 | 12.20 | 12.30 | 3,698,508 | -0.05(-0.38%) |
Oct 30, 2015 | 12.54 | 12.61 | 12.34 | 12.34 | 5,344,803 | -0.19(-1.52%) |
Oct 29, 2015 | 12.43 | 12.57 | 12.34 | 12.53 | 3,105,652 | +0.06(+0.51%) |
Oct 28, 2015 | 12.07 | 12.51 | 12.00 | 12.47 | 4,084,927 | +0.48(+4.03%) |
Oct 27, 2015 | 12.10 | 12.14 | 11.89 | 11.99 | 4,374,465 | -0.24(-1.94%) |
Oct 26, 2015 | 12.51 | 12.53 | 12.22 | 12.22 | 2,964,003 | -0.27(-2.13%) |
Oct 23, 2015 | 12.66 | 12.68 | 12.40 | 12.49 | 3,659,472 | -0.14(-1.08%) |
Oct 22, 2015 | 12.64 | 12.72 | 12.52 | 12.63 | 6,512,279 | +0.04(+0.32%) |
Oct 21, 2015 | 12.65 | 12.76 | 12.56 | 12.59 | 5,130,820 | -0.08(-0.64%) |
Oct 20, 2015 | 12.46 | 12.73 | 12.39 | 12.67 | 4,489,507 | +0.19(+1.55%) |
Oct 19, 2015 | 12.54 | 12.58 | 12.36 | 12.47 | 5,052,524 | -0.21(-1.62%) |
Oct 16, 2015 | 12.71 | 12.77 | 12.66 | 12.68 | 2,748,758 | -0.00(-0.02%) |
Oct 15, 2015 | 12.46 | 12.77 | 12.42 | 12.68 | 4,134,864 | +0.21(+1.69%) |
Oct 14, 2015 | 12.40 | 12.51 | 12.30 | 12.47 | 5,509,662 | +0.10(+0.84%) |
Oct 13, 2015 | 12.16 | 12.44 | 12.14 | 12.37 | 6,382,409 | +0.09(+0.75%) |
Oct 12, 2015 | 12.32 | 12.37 | 12.17 | 12.27 | 2,113,463 | -0.07(-0.56%) |
Oct 09, 2015 | 12.51 | 12.51 | 12.25 | 12.34 | 4,812,564 | -0.06(-0.51%) |
Oct 08, 2015 | 12.37 | 12.48 | 12.13 | 12.41 | 4,546,078 | +0.04(+0.30%) |
Oct 07, 2015 | 12.18 | 12.43 | 12.14 | 12.37 | 5,301,939 | +0.33(+2.76%) |
Oct 06, 2015 | 11.99 | 12.16 | 11.91 | 12.04 | 4,656,600 | +0.07(+0.58%) |
Oct 05, 2015 | 11.42 | 11.99 | 11.40 | 11.97 | 5,851,540 | +0.72(+6.37%) |
Oct 02, 2015 | 10.79 | 11.26 | 10.77 | 11.25 | 3,511,653 | +0.45(+4.12%) |
Oct 01, 2015 | 10.85 | 11.06 | 10.67 | 10.81 | 4,882,391 | +0.07(+0.65%) |
Sep 30, 2015 | 10.57 | 10.75 | 10.42 | 10.74 | 5,564,337 | +0.28(+2.71%) |
Sep 29, 2015 | 10.77 | 10.82 | 10.28 | 10.45 | 6,512,248 | -0.32(-3.00%) |
Sep 28, 2015 | 11.03 | 11.13 | 10.68 | 10.78 | 5,407,284 | -0.36(-3.24%) |
Sep 25, 2015 | 11.18 | 11.27 | 11.11 | 11.14 | 3,002,382 | +0.07(+0.60%) |
Sep 24, 2015 | 11.07 | 11.13 | 10.97 | 11.07 | 4,745,867 | -0.13(-1.14%) |
Sep 23, 2015 | 11.46 | 11.50 | 11.20 | 11.20 | 3,047,186 | -0.23(-2.05%) |
Sep 22, 2015 | 11.34 | 11.48 | 11.32 | 11.43 | 4,352,597 | -0.11(-0.93%) |
Sep 21, 2015 | 11.29 | 11.59 | 11.22 | 11.54 | 3,360,604 | +0.31(+2.78%) |
Sep 18, 2015 | 11.19 | 11.44 | 11.15 | 11.23 | 3,726,356 | -0.06(-0.54%) |
Sep 17, 2015 | 11.36 | 11.45 | 11.23 | 11.29 | 4,902,906 | -0.09(-0.81%) |
Sep 16, 2015 | 11.11 | 11.41 | 11.06 | 11.38 | 5,307,500 | +0.37(+3.33%) |
Sep 15, 2015 | 11.07 | 11.16 | 10.94 | 11.01 | 7,473,214 | -0.04(-0.39%) |
Sep 14, 2015 | 11.31 | 11.32 | 11.05 | 11.06 | 4,896,975 | -0.27(-2.37%) |
Sep 11, 2015 | 11.52 | 11.53 | 11.29 | 11.33 | 3,665,729 | -0.31(-2.66%) |
Sep 10, 2015 | 11.69 | 11.81 | 11.61 | 11.64 | 2,931,884 | -0.05(-0.40%) |
Sep 09, 2015 | 11.81 | 11.99 | 11.65 | 11.68 | 4,060,262 | -0.10(-0.86%) |
Sep 08, 2015 | 11.82 | 11.90 | 11.73 | 11.78 | 4,301,045 | +0.09(+0.77%) |
Sep 04, 2015 | 11.62 | 11.69 | 11.69 | 11.69 | 3,946,125 | -0.11(-0.91%) |
Sep 03, 2015 | 11.52 | 11.88 | 11.49 | 11.80 | 5,044,469 | +0.30(+2.61%) |
Sep 02, 2015 | 11.63 | 11.66 | 11.27 | 11.50 | 5,113,770 | -0.04(-0.38%) |
Sep 01, 2015 | 11.67 | 11.75 | 11.47 | 11.54 | 4,802,476 | -0.38(-3.18%) |
Aug 31, 2015 | 11.67 | 11.99 | 11.35 | 11.92 | 5,374,979 | +0.19(+1.65%) |
Aug 28, 2015 | 11.51 | 11.79 | 11.48 | 11.73 | 4,846,243 | +0.13(+1.10%) |
Aug 27, 2015 | 11.28 | 11.70 | 11.18 | 11.60 | 6,789,013 | +0.52(+4.70%) |
Aug 26, 2015 | 11.19 | 11.19 | 10.85 | 11.08 | 5,999,248 | +0.13(+1.16%) |
Aug 25, 2015 | 11.30 | 11.37 | 10.94 | 10.95 | 5,832,259 | -0.07(-0.63%) |
Aug 24, 2015 | 10.91 | 11.44 | 10.71 | 11.02 | 8,448,163 | -0.44(-3.86%) |
Aug 21, 2015 | 11.43 | 11.63 | 11.41 | 11.46 | 7,249,447 | -0.06(-0.53%) |
Aug 20, 2015 | 11.75 | 11.80 | 11.52 | 11.53 | 6,439,730 | -0.37(-3.11%) |
Aug 19, 2015 | 12.14 | 12.19 | 11.88 | 11.90 | 5,350,600 | -0.34(-2.74%) |
Aug 18, 2015 | 12.33 | 12.35 | 12.10 | 12.23 | 3,286,987 | -0.11(-0.87%) |
Aug 17, 2015 | 12.22 | 12.37 | 12.16 | 12.34 | 2,311,910 | -0.00(-0.02%) |
Aug 14, 2015 | 12.20 | 12.39 | 12.17 | 12.34 | 2,160,629 | +0.18(+1.45%) |
Aug 13, 2015 | 12.26 | 12.32 | 12.08 | 12.16 | 2,576,397 | -0.17(-1.41%) |
Aug 12, 2015 | 12.30 | 12.35 | 12.18 | 12.34 | 3,560,629 | +0.19(+1.60%) |
Aug 11, 2015 | 12.08 | 12.17 | 11.97 | 12.14 | 3,061,800 | -0.09(-0.76%) |
Aug 10, 2015 | 12.10 | 12.29 | 12.00 | 12.24 | 3,262,979 | +0.17(+1.43%) |
Aug 07, 2015 | 12.15 | 12.22 | 12.02 | 12.06 | 3,288,870 | -0.17(-1.41%) |
Aug 06, 2015 | 12.24 | 12.30 | 12.08 | 12.24 | 5,521,785 | -0.01(-0.05%) |
Aug 05, 2015 | 12.52 | 12.67 | 12.20 | 12.24 | 5,063,618 | -0.13(-1.08%) |
Aug 04, 2015 | 12.28 | 12.61 | 12.24 | 12.38 | 4,377,932 | +0.23(+1.87%) |