Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.938 | 10.06 | 9.795 | 10.03 | 5,473,451 | +0.03(+0.34%) |
Aug 30, 2016 | 10.00 | 10.09 | 9.904 | 9.996 | 3,942,915 | -0.05(-0.50%) |
Aug 29, 2016 | 9.904 | 10.09 | 9.904 | 10.05 | 3,412,652 | +0.13(+1.27%) |
Aug 26, 2016 | 10.11 | 10.29 | 9.820 | 9.921 | 7,533,468 | -0.15(-1.50%) |
Aug 25, 2016 | 9.837 | 10.11 | 9.837 | 10.07 | 3,999,751 | +0.20(+2.04%) |
Aug 24, 2016 | 9.854 | 9.946 | 9.778 | 9.871 | 4,336,381 | -0.01(-0.08%) |
Aug 23, 2016 | 10.06 | 10.15 | 9.871 | 9.879 | 7,578,740 | -0.15(-1.50%) |
Aug 22, 2016 | 10.09 | 10.12 | 9.996 | 10.03 | 5,059,650 | -0.12(-1.16%) |
Aug 19, 2016 | 10.11 | 10.21 | 10.08 | 10.15 | 6,147,469 | -0.07(-0.66%) |
Aug 18, 2016 | 10.33 | 10.33 | 10.12 | 10.21 | 11,416,439 | -0.04(-0.41%) |
Aug 17, 2016 | 10.18 | 10.31 | 10.11 | 10.26 | 4,216,143 | +0.01(+0.08%) |
Aug 16, 2016 | 10.29 | 10.42 | 10.17 | 10.25 | 4,238,150 | +0.00(+0.00%) |
Aug 15, 2016 | 10.16 | 10.34 | 10.16 | 10.25 | 3,627,328 | +0.16(+1.58%) |
Aug 12, 2016 | 10.33 | 10.36 | 10.07 | 10.09 | 6,829,330 | -0.22(-2.11%) |
Aug 11, 2016 | 10.15 | 10.36 | 10.15 | 10.31 | 7,564,565 | +0.19(+1.91%) |
Aug 10, 2016 | 10.10 | 10.24 | 10.04 | 10.11 | 4,001,634 | +0.03(+0.33%) |
Aug 09, 2016 | 9.795 | 10.11 | 9.795 | 10.08 | 5,244,997 | +0.29(+3.00%) |
Aug 08, 2016 | 9.695 | 9.812 | 9.636 | 9.787 | 3,795,108 | +0.16(+1.65%) |
Aug 05, 2016 | 9.560 | 9.661 | 9.468 | 9.628 | 4,943,300 | +0.08(+0.88%) |
Aug 04, 2016 | 9.678 | 9.686 | 9.468 | 9.544 | 2,465,492 | -0.08(-0.87%) |
Aug 03, 2016 | 9.619 | 9.661 | 9.544 | 9.628 | 2,975,675 | -0.03(-0.35%) |
Aug 02, 2016 | 9.745 | 9.745 | 9.527 | 9.661 | 4,095,354 | -0.02(-0.17%) |
Aug 01, 2016 | 9.669 | 9.728 | 9.552 | 9.678 | 4,063,573 | +0.02(+0.17%) |
Jul 29, 2016 | 9.426 | 9.678 | 9.234 | 9.661 | 16,854,616 | -0.18(-1.87%) |
Jul 28, 2016 | 10.11 | 10.16 | 9.711 | 9.845 | 10,257,736 | -0.28(-2.81%) |
Jul 27, 2016 | 10.36 | 10.45 | 10.03 | 10.13 | 5,580,171 | -0.21(-2.03%) |
Jul 26, 2016 | 10.34 | 10.44 | 10.29 | 10.34 | 4,545,327 | -0.02(-0.16%) |
Jul 25, 2016 | 10.47 | 10.57 | 10.27 | 10.36 | 3,521,735 | -0.18(-1.67%) |
Jul 22, 2016 | 10.71 | 10.76 | 10.48 | 10.53 | 3,921,844 | -0.18(-1.64%) |
Jul 21, 2016 | 10.68 | 10.83 | 10.64 | 10.71 | 4,082,600 | -0.02(-0.16%) |
Jul 20, 2016 | 10.45 | 10.75 | 10.44 | 10.73 | 5,351,231 | +0.18(+1.67%) |
Jul 19, 2016 | 10.52 | 10.57 | 10.47 | 10.55 | 2,924,682 | -0.07(-0.62%) |
Jul 18, 2016 | 10.29 | 10.63 | 10.28 | 10.62 | 3,527,868 | +0.28(+2.73%) |
Jul 15, 2016 | 10.40 | 10.54 | 10.31 | 10.33 | 2,531,738 | -0.12(-1.19%) |
Jul 14, 2016 | 10.33 | 10.51 | 10.31 | 10.46 | 3,753,942 | +0.23(+2.27%) |
Jul 13, 2016 | 10.33 | 10.36 | 10.17 | 10.23 | 2,366,636 | -0.04(-0.40%) |
Jul 12, 2016 | 10.28 | 10.51 | 10.26 | 10.27 | 3,921,446 | +0.09(+0.90%) |
Jul 11, 2016 | 10.28 | 10.35 | 10.15 | 10.18 | 2,551,963 | -0.01(-0.08%) |
Jul 08, 2016 | 10.02 | 10.19 | 9.845 | 10.18 | 5,305,850 | +0.34(+3.45%) |
Jul 07, 2016 | 10.04 | 10.12 | 9.808 | 9.845 | 3,941,495 | -0.15(-1.49%) |
Jul 06, 2016 | 9.969 | 10.04 | 9.779 | 9.994 | 3,535,358 | -0.09(-0.90%) |
Jul 05, 2016 | 10.18 | 10.30 | 9.994 | 10.09 | 3,814,609 | -0.22(-2.17%) |
Jul 01, 2016 | 10.19 | 10.31 | 10.31 | 10.31 | 3,398,815 | +0.16(+1.55%) |
Jun 30, 2016 | 10.19 | 10.22 | 9.978 | 10.15 | 6,937,221 | +0.01(+0.08%) |
Jun 29, 2016 | 9.887 | 10.24 | 9.796 | 10.14 | 6,039,209 | +0.43(+4.43%) |
Jun 28, 2016 | 9.696 | 9.812 | 9.638 | 9.713 | 4,779,465 | +0.27(+2.89%) |
Jun 27, 2016 | 9.580 | 9.580 | 9.365 | 9.439 | 5,461,058 | -0.18(-1.89%) |
Jun 24, 2016 | 9.605 | 9.887 | 9.473 | 9.622 | 6,256,623 | -0.65(-6.37%) |
Jun 23, 2016 | 10.33 | 10.38 | 10.18 | 10.28 | 2,496,236 | +0.18(+1.81%) |
Jun 22, 2016 | 9.986 | 10.17 | 9.978 | 10.09 | 3,093,987 | +0.08(+0.83%) |
Jun 21, 2016 | 10.14 | 10.18 | 9.953 | 10.01 | 2,718,598 | -0.06(-0.58%) |
Jun 20, 2016 | 10.06 | 10.22 | 10.01 | 10.07 | 3,131,962 | +0.19(+1.93%) |
Jun 17, 2016 | 9.920 | 9.986 | 9.796 | 9.878 | 5,770,914 | +0.05(+0.51%) |
Jun 16, 2016 | 9.754 | 9.837 | 9.464 | 9.829 | 4,069,030 | -0.01(-0.08%) |
Jun 15, 2016 | 9.613 | 9.928 | 9.605 | 9.837 | 7,485,286 | +0.31(+3.21%) |
Jun 14, 2016 | 9.597 | 9.680 | 9.373 | 9.531 | 8,897,428 | -0.13(-1.37%) |
Jun 13, 2016 | 9.887 | 9.911 | 9.663 | 9.663 | 5,969,448 | -0.35(-3.47%) |
Jun 10, 2016 | 10.29 | 10.34 | 10.01 | 10.01 | 4,632,952 | -0.41(-3.97%) |
Jun 09, 2016 | 10.65 | 10.72 | 10.40 | 10.42 | 5,654,454 | -0.35(-3.23%) |
Jun 08, 2016 | 10.53 | 10.79 | 10.47 | 10.77 | 10,759,420 | +0.41(+3.91%) |
Jun 07, 2016 | 10.13 | 10.42 | 10.10 | 10.37 | 14,539,382 | +0.32(+3.22%) |
Jun 06, 2016 | 10.15 | 10.19 | 10.04 | 10.04 | 3,431,664 | -0.05(-0.49%) |
Jun 03, 2016 | 10.05 | 10.17 | 10.02 | 10.09 | 2,490,013 | +0.05(+0.49%) |
Jun 02, 2016 | 10.08 | 10.14 | 9.969 | 10.04 | 3,186,371 | -0.06(-0.57%) |
Jun 01, 2016 | 10.09 | 10.15 | 9.911 | 10.10 | 4,009,138 | -0.04(-0.41%) |
May 31, 2016 | 10.31 | 10.38 | 10.11 | 10.14 | 5,945,061 | -0.17(-1.69%) |
May 27, 2016 | 10.33 | 10.32 | 10.32 | 10.32 | 5,978,210 | -0.05(-0.48%) |
May 26, 2016 | 10.32 | 10.37 | 10.25 | 10.37 | 5,041,025 | +0.09(+0.89%) |
May 25, 2016 | 10.50 | 10.50 | 10.23 | 10.28 | 7,920,000 | -0.12(-1.12%) |
May 24, 2016 | 10.40 | 10.42 | 10.28 | 10.39 | 3,636,343 | +0.08(+0.80%) |
May 23, 2016 | 10.35 | 10.43 | 10.27 | 10.31 | 3,329,706 | -0.07(-0.72%) |
May 20, 2016 | 10.46 | 10.52 | 10.33 | 10.38 | 2,146,390 | +0.03(+0.32%) |
May 19, 2016 | 10.41 | 10.45 | 10.20 | 10.35 | 2,655,153 | -0.15(-1.42%) |
May 18, 2016 | 10.54 | 10.66 | 10.43 | 10.50 | 4,734,476 | -0.16(-1.48%) |
May 17, 2016 | 10.57 | 10.69 | 10.45 | 10.66 | 3,796,888 | +0.01(+0.08%) |
May 16, 2016 | 10.62 | 10.74 | 10.60 | 10.65 | 2,635,163 | +0.07(+0.63%) |
May 13, 2016 | 10.66 | 10.81 | 10.57 | 10.58 | 4,360,121 | -0.18(-1.69%) |
May 12, 2016 | 10.78 | 10.85 | 10.57 | 10.76 | 4,553,399 | +0.11(+1.01%) |
May 11, 2016 | 10.80 | 10.89 | 10.62 | 10.66 | 3,098,239 | -0.19(-1.76%) |
May 10, 2016 | 10.64 | 10.91 | 10.62 | 10.85 | 6,520,585 | +0.26(+2.50%) |
May 09, 2016 | 10.58 | 10.62 | 10.40 | 10.58 | 4,709,537 | -0.08(-0.78%) |
May 06, 2016 | 10.60 | 10.82 | 10.60 | 10.66 | 5,921,436 | -0.04(-0.39%) |
May 05, 2016 | 11.05 | 11.10 | 10.71 | 10.71 | 4,123,615 | -0.22(-1.97%) |
May 04, 2016 | 11.19 | 11.25 | 10.83 | 10.92 | 13,015,613 | -0.47(-4.14%) |
May 03, 2016 | 11.33 | 11.57 | 11.05 | 11.39 | 10,444,050 | -0.05(-0.43%) |
May 02, 2016 | 11.38 | 11.71 | 11.37 | 11.44 | 5,835,691 | -0.28(-2.40%) |
Apr 29, 2016 | 11.50 | 11.86 | 11.34 | 11.72 | 9,129,507 | +0.15(+1.29%) |
Apr 28, 2016 | 11.83 | 12.05 | 11.53 | 11.58 | 20,737,974 | -1.42(-10.90%) |
Apr 27, 2016 | 12.97 | 13.19 | 12.97 | 12.99 | 4,373,015 | +0.02(+0.19%) |
Apr 26, 2016 | 12.92 | 13.08 | 12.81 | 12.97 | 2,792,382 | +0.12(+0.97%) |
Apr 25, 2016 | 12.86 | 12.98 | 12.67 | 12.84 | 2,572,371 | -0.05(-0.39%) |
Apr 22, 2016 | 12.88 | 13.10 | 12.79 | 12.89 | 2,215,058 | -0.03(-0.26%) |
Apr 21, 2016 | 12.88 | 13.21 | 12.87 | 12.93 | 3,852,540 | -0.05(-0.38%) |
Apr 20, 2016 | 13.04 | 13.07 | 12.84 | 12.98 | 4,039,634 | -0.04(-0.32%) |
Apr 19, 2016 | 12.61 | 13.02 | 12.51 | 13.02 | 8,648,767 | +0.59(+4.73%) |
Apr 18, 2016 | 12.69 | 12.73 | 12.38 | 12.43 | 7,752,136 | -0.28(-2.22%) |
Apr 15, 2016 | 12.94 | 12.97 | 12.70 | 12.71 | 3,097,493 | -0.27(-2.10%) |
Apr 14, 2016 | 12.98 | 13.12 | 12.90 | 12.98 | 2,411,871 | -0.02(-0.13%) |
Apr 13, 2016 | 12.92 | 13.02 | 12.81 | 13.00 | 3,597,022 | +0.13(+1.03%) |
Apr 12, 2016 | 12.58 | 12.90 | 12.44 | 12.87 | 3,578,460 | +0.41(+3.32%) |
Apr 11, 2016 | 12.69 | 12.77 | 12.45 | 12.45 | 5,607,940 | -0.09(-0.73%) |
Apr 08, 2016 | 12.54 | 12.77 | 12.46 | 12.54 | 3,732,262 | +0.20(+1.61%) |
Apr 07, 2016 | 12.43 | 12.59 | 12.30 | 12.35 | 3,829,498 | -0.26(-2.04%) |
Apr 06, 2016 | 12.62 | 12.69 | 12.42 | 12.60 | 3,424,251 | -0.07(-0.52%) |
Apr 05, 2016 | 12.83 | 12.85 | 12.59 | 12.67 | 4,854,649 | -0.31(-2.42%) |
Apr 04, 2016 | 12.98 | 13.07 | 12.83 | 12.98 | 3,782,466 | -0.01(-0.06%) |
Apr 01, 2016 | 12.57 | 13.04 | 12.40 | 12.99 | 4,267,005 | +0.13(+1.03%) |
Mar 31, 2016 | 12.91 | 13.20 | 12.68 | 12.86 | 3,606,476 | -0.02(-0.13%) |
Mar 30, 2016 | 12.92 | 13.03 | 12.82 | 12.88 | 3,134,557 | +0.05(+0.39%) |
Mar 29, 2016 | 12.73 | 12.84 | 12.57 | 12.83 | 3,469,592 | -0.01(-0.06%) |
Mar 28, 2016 | 12.72 | 12.88 | 12.66 | 12.83 | 3,173,877 | +0.17(+1.31%) |
Mar 24, 2016 | 12.48 | 12.67 | 12.67 | 12.67 | 2,862,478 | +0.06(+0.46%) |
Mar 23, 2016 | 12.45 | 12.66 | 12.34 | 12.61 | 11,472,544 | +0.04(+0.33%) |
Mar 22, 2016 | 12.27 | 12.58 | 12.25 | 12.57 | 3,588,364 | +0.12(+1.00%) |
Mar 21, 2016 | 12.43 | 12.50 | 12.24 | 12.45 | 2,413,694 | +0.03(+0.27%) |
Mar 18, 2016 | 12.74 | 12.90 | 12.35 | 12.41 | 6,131,959 | -0.17(-1.32%) |
Mar 17, 2016 | 12.42 | 12.66 | 12.31 | 12.58 | 3,534,939 | +0.26(+2.08%) |
Mar 16, 2016 | 11.93 | 12.34 | 11.87 | 12.32 | 6,026,583 | +0.38(+3.19%) |
Mar 15, 2016 | 12.16 | 12.22 | 11.93 | 11.94 | 3,533,745 | -0.43(-3.48%) |
Mar 14, 2016 | 12.76 | 12.76 | 12.33 | 12.37 | 4,396,425 | -0.22(-1.77%) |
Mar 11, 2016 | 12.45 | 12.61 | 12.20 | 12.59 | 4,620,749 | +0.50(+4.11%) |
Mar 10, 2016 | 12.13 | 12.13 | 11.80 | 12.10 | 4,012,790 | +0.04(+0.34%) |
Mar 09, 2016 | 12.41 | 12.47 | 12.01 | 12.06 | 4,260,437 | -0.23(-1.89%) |
Mar 08, 2016 | 12.20 | 12.40 | 12.02 | 12.29 | 5,527,704 | -0.13(-1.07%) |
Mar 07, 2016 | 12.14 | 12.60 | 12.07 | 12.42 | 5,799,537 | +0.21(+1.69%) |
Mar 04, 2016 | 12.18 | 12.40 | 12.06 | 12.21 | 5,224,231 | +0.20(+1.65%) |
Mar 03, 2016 | 11.94 | 12.07 | 11.82 | 12.01 | 4,069,524 | +0.05(+0.42%) |
Mar 02, 2016 | 11.60 | 12.02 | 11.57 | 11.96 | 4,570,382 | +0.32(+2.77%) |
Mar 01, 2016 | 11.34 | 11.68 | 11.22 | 11.64 | 5,335,845 | +0.41(+3.69%) |
Feb 29, 2016 | 11.23 | 11.26 | 11.05 | 11.23 | 3,165,632 | +0.15(+1.34%) |
Feb 26, 2016 | 11.28 | 11.29 | 10.92 | 11.08 | 2,177,557 | -0.02(-0.15%) |
Feb 25, 2016 | 11.00 | 11.19 | 10.94 | 11.10 | 2,353,780 | +0.22(+1.98%) |
Feb 24, 2016 | 10.65 | 10.93 | 10.44 | 10.88 | 7,100,427 | +0.02(+0.15%) |
Feb 23, 2016 | 10.93 | 11.03 | 10.81 | 10.86 | 3,397,310 | -0.17(-1.58%) |
Feb 22, 2016 | 10.80 | 11.19 | 10.95 | 11.04 | 4,179,674 | +0.24(+2.22%) |
Feb 19, 2016 | 11.00 | 11.01 | 10.74 | 10.80 | 4,848,397 | -0.27(-2.40%) |
Feb 18, 2016 | 11.35 | 11.37 | 11.01 | 11.06 | 2,926,160 | -0.09(-0.82%) |
Feb 17, 2016 | 10.93 | 11.30 | 10.91 | 11.15 | 4,754,979 | +0.36(+3.30%) |
Feb 16, 2016 | 11.00 | 11.13 | 10.64 | 10.80 | 4,471,031 | +0.25(+2.35%) |
Feb 12, 2016 | 10.28 | 10.55 | 10.55 | 10.55 | 5,230,767 | +0.41(+4.00%) |
Feb 11, 2016 | 10.11 | 10.29 | 9.887 | 10.14 | 5,677,949 | -0.22(-2.16%) |
Feb 10, 2016 | 10.97 | 10.98 | 10.32 | 10.37 | 8,863,354 | -0.64(-5.79%) |
Feb 09, 2016 | 11.22 | 11.54 | 11.00 | 11.00 | 6,235,501 | -0.39(-3.42%) |
Feb 08, 2016 | 11.47 | 11.55 | 11.34 | 11.39 | 4,350,368 | -0.29(-2.48%) |
Feb 05, 2016 | 11.91 | 11.94 | 11.63 | 11.68 | 3,417,087 | -0.28(-2.35%) |
Feb 04, 2016 | 11.75 | 12.29 | 11.75 | 11.96 | 7,457,008 | +0.28(+2.41%) |
Feb 03, 2016 | 11.52 | 11.76 | 11.25 | 11.68 | 3,933,247 | +0.36(+3.14%) |
Feb 02, 2016 | 11.46 | 11.50 | 11.22 | 11.33 | 5,841,871 | -0.37(-3.18%) |
Feb 01, 2016 | 11.37 | 11.73 | 11.28 | 11.70 | 3,870,898 | -0.01(-0.07%) |
Jan 29, 2016 | 11.29 | 11.71 | 11.24 | 11.71 | 5,778,179 | +0.51(+4.59%) |
Jan 28, 2016 | 11.14 | 11.37 | 11.02 | 11.19 | 6,202,274 | +0.11(+0.97%) |
Jan 27, 2016 | 10.87 | 11.24 | 10.76 | 11.09 | 8,242,978 | +0.23(+2.14%) |
Jan 26, 2016 | 10.76 | 11.07 | 10.59 | 10.86 | 7,207,188 | +0.42(+4.05%) |
Jan 25, 2016 | 10.66 | 10.80 | 10.41 | 10.43 | 2,698,689 | -0.31(-2.93%) |
Jan 22, 2016 | 10.47 | 10.76 | 10.41 | 10.75 | 4,042,755 | +0.54(+5.27%) |
Jan 21, 2016 | 10.10 | 10.47 | 10.09 | 10.21 | 3,820,061 | +0.05(+0.49%) |
Jan 20, 2016 | 9.969 | 10.33 | 9.829 | 10.16 | 5,407,704 | -0.07(-0.73%) |
Jan 19, 2016 | 10.21 | 10.49 | 10.08 | 10.23 | 4,776,690 | -0.06(-0.56%) |
Jan 15, 2016 | 10.52 | 10.29 | 10.29 | 10.29 | 8,414,734 | -0.54(-4.97%) |
Jan 14, 2016 | 10.58 | 10.83 | 10.48 | 10.83 | 6,905,880 | +0.28(+2.67%) |
Jan 13, 2016 | 10.48 | 10.58 | 10.40 | 10.55 | 7,485,899 | +0.13(+1.27%) |
Jan 12, 2016 | 10.39 | 10.56 | 10.30 | 10.42 | 5,714,220 | +0.13(+1.29%) |
Jan 11, 2016 | 10.21 | 10.32 | 10.15 | 10.28 | 9,505,767 | +0.22(+2.14%) |
Jan 08, 2016 | 10.60 | 10.61 | 10.04 | 10.07 | 13,494,995 | -0.45(-4.25%) |
Jan 07, 2016 | 10.90 | 10.90 | 10.47 | 10.52 | 7,310,471 | -0.52(-4.73%) |
Jan 06, 2016 | 11.19 | 11.27 | 11.02 | 11.04 | 3,160,417 | -0.35(-3.05%) |
Jan 05, 2016 | 11.50 | 11.51 | 11.26 | 11.39 | 3,401,601 | -0.07(-0.65%) |
Jan 04, 2016 | 11.39 | 11.51 | 11.19 | 11.46 | 3,372,874 | -0.18(-1.57%) |
Dec 31, 2015 | 11.79 | 11.64 | 11.64 | 11.64 | 3,774,529 | -0.22(-1.88%) |
Dec 30, 2015 | 11.87 | 12.06 | 11.87 | 11.87 | 2,902,304 | -0.12(-1.04%) |
Dec 29, 2015 | 11.85 | 12.02 | 11.78 | 11.99 | 3,014,751 | +0.22(+1.90%) |
Dec 28, 2015 | 11.83 | 11.89 | 11.73 | 11.77 | 2,918,180 | -0.13(-1.11%) |
Dec 24, 2015 | 12.05 | 11.90 | 11.90 | 11.90 | 1,375,202 | -0.14(-1.17%) |
Dec 23, 2015 | 12.10 | 12.16 | 11.92 | 12.04 | 2,730,838 | +0.02(+0.14%) |
Dec 22, 2015 | 12.21 | 12.25 | 11.99 | 12.02 | 4,262,836 | -0.18(-1.49%) |
Dec 21, 2015 | 12.13 | 12.36 | 12.07 | 12.21 | 6,405,195 | -0.07(-0.54%) |
Dec 18, 2015 | 12.66 | 12.69 | 12.25 | 12.27 | 5,267,141 | -0.40(-3.14%) |
Dec 17, 2015 | 12.98 | 13.12 | 12.59 | 12.67 | 5,962,170 | -0.20(-1.54%) |
Dec 16, 2015 | 12.48 | 12.89 | 12.40 | 12.87 | 5,183,367 | +0.47(+3.81%) |
Dec 15, 2015 | 12.12 | 12.47 | 12.12 | 12.40 | 6,993,722 | +0.37(+3.10%) |
Dec 14, 2015 | 11.88 | 12.06 | 11.79 | 12.02 | 6,624,024 | +0.07(+0.62%) |
Dec 11, 2015 | 12.08 | 12.20 | 11.77 | 11.95 | 7,461,847 | -0.26(-2.10%) |
Dec 10, 2015 | 12.21 | 12.30 | 12.18 | 12.21 | 3,917,132 | -0.01(-0.07%) |
Dec 09, 2015 | 12.23 | 12.52 | 12.23 | 12.21 | 6,802,971 | -0.01(-0.07%) |
Dec 08, 2015 | 12.61 | 12.47 | 12.18 | 12.22 | 5,010,629 | -0.39(-3.09%) |
Dec 07, 2015 | 12.91 | 12.97 | 12.59 | 12.61 | 4,779,581 | -0.42(-3.24%) |
Dec 04, 2015 | 13.07 | 13.27 | 12.95 | 13.03 | 4,762,847 | -0.12(-0.88%) |
Dec 03, 2015 | 13.13 | 13.28 | 13.01 | 13.15 | 4,605,724 | -0.13(-1.00%) |
Dec 02, 2015 | 13.70 | 13.73 | 13.25 | 13.28 | 7,227,636 | -0.44(-3.20%) |
Dec 01, 2015 | 13.45 | 13.76 | 13.39 | 13.72 | 4,159,566 | +0.31(+2.35%) |
Nov 30, 2015 | 13.60 | 13.62 | 13.33 | 13.41 | 7,457,488 | -0.27(-1.94%) |
Nov 27, 2015 | 13.73 | 13.76 | 13.63 | 13.67 | 1,511,355 | -0.13(-0.96%) |
Nov 25, 2015 | 13.94 | 13.80 | 13.80 | 13.80 | 4,356,276 | -0.21(-1.48%) |
Nov 24, 2015 | 14.00 | 14.15 | 13.89 | 14.01 | 3,330,451 | -0.03(-0.24%) |
Nov 23, 2015 | 14.10 | 14.22 | 14.02 | 14.04 | 4,257,468 | -0.06(-0.41%) |
Nov 20, 2015 | 14.22 | 14.35 | 14.03 | 14.10 | 5,843,137 | -0.03(-0.23%) |
Nov 19, 2015 | 13.94 | 14.19 | 13.94 | 14.13 | 6,079,600 | +0.23(+1.67%) |
Nov 18, 2015 | 13.29 | 13.98 | 13.25 | 13.90 | 7,393,746 | +0.54(+4.03%) |
Nov 17, 2015 | 13.14 | 13.43 | 13.01 | 13.36 | 7,584,930 | +0.11(+0.81%) |
Nov 16, 2015 | 13.17 | 13.30 | 13.05 | 13.26 | 3,285,879 | +0.05(+0.38%) |
Nov 13, 2015 | 13.55 | 13.58 | 13.17 | 13.21 | 6,406,128 | -0.32(-2.39%) |
Nov 12, 2015 | 13.38 | 13.61 | 13.36 | 13.53 | 3,790,892 | +0.04(+0.31%) |
Nov 11, 2015 | 13.60 | 13.62 | 13.29 | 13.49 | 5,967,061 | +0.01(+0.06%) |
Nov 10, 2015 | 13.58 | 13.58 | 13.36 | 13.48 | 4,204,606 | -0.12(-0.91%) |
Nov 09, 2015 | 13.83 | 13.86 | 13.41 | 13.60 | 5,172,960 | -0.27(-1.94%) |
Nov 06, 2015 | 14.05 | 14.15 | 13.52 | 13.87 | 6,602,586 | -0.28(-1.97%) |
Nov 05, 2015 | 14.08 | 14.27 | 14.03 | 14.15 | 4,590,664 | +0.02(+0.12%) |
Nov 04, 2015 | 14.54 | 14.54 | 14.10 | 14.14 | 5,553,485 | -0.35(-2.43%) |
Nov 03, 2015 | 14.53 | 14.62 | 14.34 | 14.49 | 7,637,021 | -0.08(-0.56%) |
Nov 02, 2015 | 14.55 | 14.71 | 14.39 | 14.57 | 4,257,968 | -0.04(-0.28%) |
Oct 30, 2015 | 14.17 | 14.73 | 14.10 | 14.61 | 7,720,061 | +0.47(+3.31%) |
Oct 29, 2015 | 13.75 | 14.20 | 13.72 | 14.14 | 6,634,031 | +0.31(+2.25%) |
Oct 28, 2015 | 14.02 | 14.10 | 13.75 | 13.83 | 3,880,372 | -0.14(-1.00%) |
Oct 27, 2015 | 14.26 | 14.26 | 13.95 | 13.97 | 4,633,572 | -0.30(-2.07%) |
Oct 26, 2015 | 14.13 | 14.32 | 14.09 | 14.27 | 3,472,828 | +0.13(+0.93%) |
Oct 23, 2015 | 14.28 | 14.32 | 14.09 | 14.14 | 4,143,027 | +0.02(+0.12%) |
Oct 22, 2015 | 13.87 | 14.16 | 13.87 | 14.12 | 5,013,028 | +0.34(+2.44%) |
Oct 21, 2015 | 14.05 | 14.07 | 13.78 | 13.78 | 5,706,543 | -0.35(-2.50%) |
Oct 20, 2015 | 14.14 | 14.28 | 13.91 | 14.14 | 10,548,977 | -0.34(-2.32%) |
Oct 19, 2015 | 14.14 | 14.53 | 14.10 | 14.47 | 8,265,441 | +0.21(+1.50%) |
Oct 16, 2015 | 14.30 | 14.34 | 14.10 | 14.26 | 6,155,515 | +0.00(+0.00%) |
Oct 15, 2015 | 14.14 | 14.28 | 14.00 | 14.26 | 6,590,715 | +0.15(+1.05%) |
Oct 14, 2015 | 14.27 | 14.43 | 14.05 | 14.11 | 5,225,811 | -0.14(-0.98%) |
Oct 13, 2015 | 14.28 | 14.34 | 14.17 | 14.25 | 5,879,062 | -0.14(-0.97%) |
Oct 12, 2015 | 14.68 | 14.78 | 14.36 | 14.39 | 3,983,993 | -0.24(-1.63%) |
Oct 09, 2015 | 14.70 | 14.91 | 14.54 | 14.63 | 5,498,531 | -0.07(-0.50%) |
Oct 08, 2015 | 14.44 | 14.70 | 14.24 | 14.70 | 6,492,473 | +0.23(+1.59%) |
Oct 07, 2015 | 14.67 | 14.93 | 14.28 | 14.47 | 5,876,032 | +0.02(+0.17%) |
Oct 06, 2015 | 14.51 | 14.59 | 14.32 | 14.45 | 4,933,907 | -0.07(-0.51%) |
Oct 05, 2015 | 14.15 | 14.55 | 14.02 | 14.52 | 5,526,444 | +0.66(+4.73%) |
Oct 02, 2015 | 13.59 | 13.87 | 13.53 | 13.87 | 5,138,301 | +0.08(+0.59%) |
Oct 01, 2015 | 13.66 | 13.82 | 13.50 | 13.78 | 6,130,191 | +0.21(+1.51%) |
Sep 30, 2015 | 13.62 | 13.69 | 13.49 | 13.58 | 18,019,692 | +0.07(+0.49%) |
Sep 29, 2015 | 13.50 | 13.64 | 13.42 | 13.51 | 5,935,665 | +0.03(+0.24%) |
Sep 28, 2015 | 13.59 | 13.70 | 13.41 | 13.48 | 4,884,307 | -0.30(-2.20%) |
Sep 25, 2015 | 13.94 | 14.01 | 13.68 | 13.78 | 2,534,594 | -0.06(-0.41%) |
Sep 24, 2015 | 13.70 | 13.90 | 13.37 | 13.84 | 7,296,099 | +0.02(+0.18%) |
Sep 23, 2015 | 14.22 | 14.27 | 13.79 | 13.82 | 5,394,986 | -0.43(-3.00%) |
Sep 22, 2015 | 14.37 | 14.41 | 14.20 | 14.24 | 3,615,160 | -0.26(-1.79%) |
Sep 21, 2015 | 14.40 | 14.52 | 14.24 | 14.50 | 3,379,869 | +0.20(+1.41%) |
Sep 18, 2015 | 14.50 | 14.58 | 14.27 | 14.30 | 5,491,592 | -0.29(-1.98%) |
Sep 17, 2015 | 14.69 | 14.89 | 14.49 | 14.59 | 5,445,931 | -0.13(-0.87%) |
Sep 16, 2015 | 14.52 | 14.76 | 14.44 | 14.72 | 3,934,816 | +0.31(+2.18%) |
Sep 15, 2015 | 14.36 | 14.54 | 14.24 | 14.41 | 3,884,689 | +0.00(+0.00%) |
Sep 14, 2015 | 14.12 | 14.43 | 14.08 | 14.41 | 5,241,007 | +0.32(+2.28%) |
Sep 11, 2015 | 14.24 | 14.35 | 14.07 | 14.08 | 3,818,591 | -0.14(-0.96%) |
Sep 10, 2015 | 14.31 | 14.33 | 14.01 | 14.22 | 7,587,764 | -0.10(-0.73%) |
Sep 09, 2015 | 14.60 | 14.71 | 14.31 | 14.32 | 4,519,461 | -0.15(-1.06%) |
Sep 08, 2015 | 14.42 | 14.52 | 14.34 | 14.48 | 4,563,624 | +0.36(+2.56%) |
Sep 04, 2015 | 14.24 | 14.12 | 14.12 | 14.12 | 3,444,461 | -0.30(-2.06%) |
Sep 03, 2015 | 14.45 | 14.61 | 14.41 | 14.41 | 4,405,299 | -0.03(-0.22%) |
Sep 02, 2015 | 14.46 | 14.49 | 14.19 | 14.45 | 3,068,426 | +0.15(+1.07%) |