Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.611 | 9.611 | 9.326 | 9.334 | 2,980,177 | -0.25(-2.61%) |
Feb 26, 2016 | 9.464 | 9.650 | 9.455 | 9.585 | 3,485,818 | +0.18(+1.93%) |
Feb 25, 2016 | 9.317 | 9.507 | 9.282 | 9.403 | 2,557,640 | +0.11(+1.21%) |
Feb 24, 2016 | 9.239 | 9.369 | 9.090 | 9.291 | 3,020,365 | -0.03(-0.28%) |
Feb 23, 2016 | 9.490 | 9.507 | 9.282 | 9.317 | 2,984,892 | -0.19(-2.00%) |
Feb 22, 2016 | 9.472 | 9.593 | 9.369 | 9.507 | 3,291,567 | +0.14(+1.48%) |
Feb 19, 2016 | 9.498 | 9.568 | 9.265 | 9.369 | 2,256,211 | -0.15(-1.54%) |
Feb 18, 2016 | 9.714 | 9.714 | 9.421 | 9.516 | 2,783,459 | -0.19(-1.94%) |
Feb 17, 2016 | 9.695 | 9.825 | 9.561 | 9.704 | 3,742,910 | +0.07(+0.72%) |
Feb 16, 2016 | 9.781 | 9.885 | 9.505 | 9.635 | 3,790,419 | -0.06(-0.62%) |
Feb 12, 2016 | 9.401 | 9.695 | 9.695 | 9.695 | 4,881,001 | +0.49(+5.35%) |
Feb 11, 2016 | 9.004 | 9.315 | 8.961 | 9.203 | 4,735,662 | +0.05(+0.57%) |
Feb 10, 2016 | 9.263 | 9.419 | 9.116 | 9.151 | 3,155,813 | -0.05(-0.56%) |
Feb 09, 2016 | 8.840 | 9.298 | 8.796 | 9.203 | 7,819,968 | +0.19(+2.11%) |
Feb 08, 2016 | 9.082 | 9.194 | 8.874 | 9.012 | 7,049,084 | -0.19(-2.07%) |
Feb 05, 2016 | 9.323 | 9.462 | 9.194 | 9.203 | 4,163,135 | -0.12(-1.30%) |
Feb 04, 2016 | 8.883 | 9.427 | 8.866 | 9.323 | 5,098,370 | +0.49(+5.58%) |
Feb 03, 2016 | 8.857 | 8.935 | 8.477 | 8.831 | 3,027,864 | +0.04(+0.49%) |
Feb 02, 2016 | 8.926 | 8.935 | 8.641 | 8.788 | 5,443,589 | -0.23(-2.59%) |
Feb 01, 2016 | 8.667 | 9.107 | 8.615 | 9.021 | 5,687,284 | +0.33(+3.78%) |
Jan 29, 2016 | 8.598 | 8.770 | 8.537 | 8.693 | 4,691,481 | +0.09(+1.00%) |
Jan 28, 2016 | 8.770 | 8.874 | 8.572 | 8.606 | 8,512,758 | +0.17(+2.05%) |
Jan 27, 2016 | 8.200 | 8.675 | 8.079 | 8.433 | 9,109,423 | +0.22(+2.74%) |
Jan 26, 2016 | 8.148 | 8.312 | 8.027 | 8.209 | 8,277,591 | +0.11(+1.39%) |
Jan 25, 2016 | 8.822 | 8.822 | 8.040 | 8.096 | 8,296,502 | -0.75(-8.50%) |
Jan 22, 2016 | 8.995 | 9.073 | 8.736 | 8.848 | 4,411,974 | -0.04(-0.49%) |
Jan 21, 2016 | 9.531 | 9.531 | 8.874 | 8.891 | 6,232,761 | -0.67(-6.96%) |
Jan 20, 2016 | 9.280 | 9.635 | 8.995 | 9.557 | 6,886,578 | -0.04(-0.45%) |
Jan 19, 2016 | 9.937 | 9.954 | 9.531 | 9.600 | 3,327,606 | -0.25(-2.54%) |
Jan 15, 2016 | 9.626 | 9.851 | 9.851 | 9.851 | 4,475,948 | -0.11(-1.13%) |
Jan 14, 2016 | 9.920 | 10.01 | 9.531 | 9.963 | 6,124,471 | +0.14(+1.41%) |
Jan 13, 2016 | 9.825 | 10.27 | 9.760 | 9.825 | 5,481,000 | +0.00(+0.00%) |
Jan 12, 2016 | 10.31 | 10.32 | 9.717 | 9.825 | 4,492,026 | -0.40(-3.89%) |
Jan 11, 2016 | 10.33 | 10.49 | 10.05 | 10.22 | 5,251,411 | -0.07(-0.67%) |
Jan 08, 2016 | 10.95 | 10.98 | 10.27 | 10.29 | 5,239,864 | -0.60(-5.55%) |
Jan 07, 2016 | 11.04 | 11.22 | 10.87 | 10.90 | 2,735,869 | -0.30(-2.70%) |
Jan 06, 2016 | 11.19 | 11.26 | 11.12 | 11.20 | 1,992,667 | -0.12(-1.07%) |
Jan 05, 2016 | 11.42 | 11.53 | 11.26 | 11.32 | 2,156,422 | -0.07(-0.61%) |
Jan 04, 2016 | 11.41 | 11.42 | 11.22 | 11.39 | 2,455,486 | -0.18(-1.57%) |
Dec 31, 2015 | 11.66 | 11.57 | 11.57 | 11.57 | 3,255,119 | -0.10(-0.89%) |
Dec 30, 2015 | 11.84 | 11.85 | 11.65 | 11.67 | 1,772,961 | -0.22(-1.82%) |
Dec 29, 2015 | 11.82 | 11.92 | 11.78 | 11.89 | 1,449,176 | +0.12(+1.03%) |
Dec 28, 2015 | 11.88 | 11.92 | 11.73 | 11.77 | 1,274,143 | -0.15(-1.23%) |
Dec 24, 2015 | 11.86 | 11.92 | 11.92 | 11.92 | 788,116 | -0.01(-0.07%) |
Dec 23, 2015 | 11.93 | 12.07 | 11.87 | 11.92 | 2,752,465 | +0.07(+0.58%) |
Dec 22, 2015 | 11.64 | 11.90 | 11.59 | 11.86 | 2,123,622 | +0.22(+1.86%) |
Dec 21, 2015 | 11.49 | 11.67 | 11.49 | 11.64 | 1,989,472 | +0.17(+1.51%) |
Dec 18, 2015 | 11.31 | 11.66 | 11.28 | 11.47 | 6,470,596 | +0.16(+1.37%) |
Dec 17, 2015 | 11.15 | 11.46 | 11.15 | 11.31 | 6,038,209 | +0.19(+1.71%) |
Dec 16, 2015 | 11.54 | 11.58 | 11.08 | 11.12 | 3,739,288 | -0.35(-3.09%) |
Dec 15, 2015 | 11.60 | 11.65 | 11.35 | 11.47 | 4,784,958 | -0.05(-0.45%) |
Dec 14, 2015 | 11.85 | 11.87 | 11.42 | 11.53 | 2,958,206 | -0.29(-2.49%) |
Dec 11, 2015 | 11.80 | 11.95 | 11.76 | 11.82 | 2,577,209 | -0.22(-1.79%) |
Dec 10, 2015 | 11.92 | 12.18 | 11.90 | 12.04 | 2,544,393 | +0.13(+1.09%) |
Dec 09, 2015 | 12.00 | 12.19 | 11.86 | 11.91 | 2,142,607 | -0.12(-1.01%) |
Dec 08, 2015 | 12.00 | 12.14 | 11.89 | 12.03 | 1,947,813 | +0.00(+0.00%) |
Dec 07, 2015 | 12.18 | 12.34 | 12.02 | 12.03 | 2,134,206 | -0.18(-1.49%) |
Dec 04, 2015 | 12.14 | 12.25 | 12.11 | 12.21 | 3,190,356 | +0.04(+0.36%) |
Dec 03, 2015 | 12.30 | 12.34 | 12.06 | 12.17 | 2,952,868 | -0.07(-0.56%) |
Dec 02, 2015 | 12.37 | 12.40 | 12.20 | 12.24 | 2,461,149 | -0.13(-1.05%) |
Dec 01, 2015 | 12.36 | 12.37 | 12.28 | 12.37 | 3,062,026 | +0.05(+0.42%) |
Nov 30, 2015 | 12.42 | 12.43 | 12.21 | 12.31 | 2,306,630 | -0.07(-0.56%) |
Nov 27, 2015 | 12.35 | 12.43 | 12.28 | 12.38 | 881,016 | +0.03(+0.28%) |
Nov 25, 2015 | 12.35 | 12.35 | 12.35 | 12.35 | 972,358 | -0.03(-0.21%) |
Nov 24, 2015 | 12.26 | 12.38 | 12.21 | 12.37 | 1,823,003 | +0.08(+0.63%) |
Nov 23, 2015 | 12.25 | 12.42 | 12.25 | 12.30 | 1,357,140 | +0.01(+0.07%) |
Nov 20, 2015 | 12.39 | 12.46 | 12.25 | 12.29 | 2,004,478 | -0.05(-0.42%) |
Nov 19, 2015 | 12.39 | 12.43 | 12.27 | 12.34 | 982,505 | -0.08(-0.68%) |
Nov 18, 2015 | 12.32 | 12.51 | 12.22 | 12.42 | 3,206,766 | +0.12(+0.98%) |
Nov 17, 2015 | 12.15 | 12.59 | 12.11 | 12.30 | 3,296,121 | +0.15(+1.21%) |
Nov 16, 2015 | 12.10 | 12.20 | 11.89 | 12.16 | 2,696,318 | +0.05(+0.43%) |
Nov 13, 2015 | 12.02 | 12.26 | 12.00 | 12.10 | 1,540,573 | +0.03(+0.21%) |
Nov 12, 2015 | 12.25 | 12.32 | 12.06 | 12.08 | 1,876,435 | -0.27(-2.17%) |
Nov 11, 2015 | 12.55 | 12.56 | 12.27 | 12.35 | 1,276,158 | -0.19(-1.52%) |
Nov 10, 2015 | 12.51 | 12.59 | 12.32 | 12.54 | 2,282,379 | -0.03(-0.21%) |
Nov 09, 2015 | 12.61 | 12.76 | 12.45 | 12.56 | 3,287,359 | -0.05(-0.41%) |
Nov 06, 2015 | 12.23 | 12.63 | 12.22 | 12.61 | 3,151,861 | +0.32(+2.60%) |
Nov 05, 2015 | 12.02 | 12.35 | 12.02 | 12.29 | 2,917,463 | +0.29(+2.37%) |
Nov 04, 2015 | 12.08 | 12.10 | 11.84 | 12.01 | 3,237,977 | -0.04(-0.36%) |
Nov 03, 2015 | 12.22 | 12.22 | 11.99 | 12.05 | 2,897,196 | -0.16(-1.34%) |
Nov 02, 2015 | 12.45 | 12.49 | 12.08 | 12.22 | 4,952,760 | -0.29(-2.28%) |
Oct 30, 2015 | 12.53 | 12.60 | 12.37 | 12.50 | 2,422,227 | -0.04(-0.34%) |
Oct 29, 2015 | 12.29 | 12.57 | 12.17 | 12.54 | 5,336,432 | +0.19(+1.54%) |
Oct 28, 2015 | 12.52 | 12.72 | 12.29 | 12.35 | 6,144,818 | -0.16(-1.24%) |
Oct 27, 2015 | 13.35 | 13.56 | 12.11 | 12.51 | 17,727,846 | -1.44(-10.34%) |
Oct 26, 2015 | 13.82 | 13.96 | 13.63 | 13.95 | 3,798,570 | +0.15(+1.06%) |
Oct 23, 2015 | 13.75 | 13.82 | 13.61 | 13.81 | 2,510,745 | +0.15(+1.08%) |
Oct 22, 2015 | 13.65 | 13.85 | 13.57 | 13.66 | 3,012,365 | +0.05(+0.38%) |
Oct 21, 2015 | 13.89 | 13.90 | 13.60 | 13.61 | 3,652,396 | -0.29(-2.05%) |
Oct 20, 2015 | 14.43 | 14.46 | 13.78 | 13.89 | 4,496,534 | -0.55(-3.83%) |
Oct 19, 2015 | 14.34 | 14.57 | 14.29 | 14.45 | 1,510,822 | +0.01(+0.06%) |
Oct 16, 2015 | 14.62 | 14.64 | 14.22 | 14.44 | 4,079,037 | -0.15(-1.01%) |
Oct 15, 2015 | 14.45 | 14.60 | 14.34 | 14.58 | 1,674,751 | +0.25(+1.75%) |
Oct 14, 2015 | 14.28 | 14.48 | 14.26 | 14.33 | 1,751,445 | +0.03(+0.24%) |
Oct 13, 2015 | 14.54 | 14.65 | 14.29 | 14.30 | 1,489,124 | -0.29(-2.01%) |
Oct 12, 2015 | 14.46 | 14.69 | 14.40 | 14.59 | 1,496,853 | +0.14(+0.96%) |
Oct 09, 2015 | 14.51 | 14.66 | 14.40 | 14.45 | 1,254,796 | -0.06(-0.42%) |
Oct 08, 2015 | 14.35 | 14.53 | 14.25 | 14.51 | 1,455,739 | +0.11(+0.78%) |
Oct 07, 2015 | 14.27 | 14.40 | 14.10 | 14.40 | 1,454,788 | +0.20(+1.40%) |
Oct 06, 2015 | 14.16 | 14.30 | 14.10 | 14.20 | 1,437,152 | +0.03(+0.24%) |
Oct 05, 2015 | 14.01 | 14.30 | 13.95 | 14.17 | 2,357,290 | +0.27(+1.93%) |
Oct 02, 2015 | 13.54 | 13.90 | 13.39 | 13.90 | 2,440,848 | +0.16(+1.19%) |
Oct 01, 2015 | 13.80 | 13.80 | 13.52 | 13.74 | 1,661,561 | -0.01(-0.06%) |
Sep 30, 2015 | 13.82 | 14.02 | 13.68 | 13.75 | 3,103,904 | +0.05(+0.38%) |
Sep 29, 2015 | 13.68 | 13.77 | 13.56 | 13.69 | 1,623,537 | +0.01(+0.06%) |
Sep 28, 2015 | 14.01 | 14.06 | 13.61 | 13.68 | 1,868,261 | -0.38(-2.70%) |
Sep 25, 2015 | 14.17 | 14.38 | 13.97 | 14.06 | 2,057,827 | +0.02(+0.12%) |
Sep 24, 2015 | 14.16 | 14.19 | 13.67 | 14.05 | 3,853,197 | -0.22(-1.51%) |
Sep 23, 2015 | 14.38 | 14.49 | 14.25 | 14.26 | 1,464,038 | -0.10(-0.72%) |
Sep 22, 2015 | 14.55 | 14.61 | 14.19 | 14.37 | 2,988,825 | -0.34(-2.29%) |
Sep 21, 2015 | 14.78 | 14.87 | 14.59 | 14.70 | 2,163,120 | +0.02(+0.12%) |
Sep 18, 2015 | 14.94 | 14.99 | 14.63 | 14.69 | 4,003,091 | -0.42(-2.80%) |
Sep 17, 2015 | 15.20 | 15.35 | 15.08 | 15.11 | 2,058,165 | -0.08(-0.51%) |
Sep 16, 2015 | 15.14 | 15.23 | 15.03 | 15.19 | 2,315,391 | +0.06(+0.40%) |
Sep 15, 2015 | 15.13 | 15.18 | 15.01 | 15.13 | 1,538,481 | +0.02(+0.11%) |
Sep 14, 2015 | 15.05 | 15.12 | 14.95 | 15.11 | 1,036,989 | +0.06(+0.40%) |
Sep 11, 2015 | 14.91 | 15.10 | 14.91 | 15.05 | 1,021,191 | +0.04(+0.29%) |
Sep 10, 2015 | 14.84 | 15.15 | 14.81 | 15.01 | 1,503,040 | +0.12(+0.81%) |
Sep 09, 2015 | 15.14 | 15.14 | 14.89 | 14.89 | 2,030,964 | -0.11(-0.75%) |
Sep 08, 2015 | 15.04 | 15.04 | 14.89 | 15.00 | 2,733,502 | +0.16(+1.05%) |
Sep 04, 2015 | 14.84 | 14.84 | 14.84 | 14.84 | 1,383,785 | -0.18(-1.21%) |
Sep 03, 2015 | 15.10 | 15.20 | 14.99 | 15.02 | 1,397,722 | -0.03(-0.23%) |
Sep 02, 2015 | 15.11 | 15.20 | 14.91 | 15.06 | 1,445,657 | +0.15(+0.99%) |
Sep 01, 2015 | 15.22 | 15.40 | 14.88 | 14.91 | 2,712,105 | -0.62(-4.00%) |
Aug 31, 2015 | 15.51 | 15.59 | 15.39 | 15.53 | 2,179,941 | +0.03(+0.17%) |
Aug 28, 2015 | 15.40 | 15.55 | 15.39 | 15.51 | 1,941,110 | +0.04(+0.28%) |
Aug 27, 2015 | 15.20 | 15.52 | 15.05 | 15.46 | 2,315,211 | +0.42(+2.81%) |
Aug 26, 2015 | 14.83 | 15.08 | 14.60 | 15.04 | 3,864,815 | +0.45(+3.08%) |
Aug 25, 2015 | 15.03 | 15.03 | 14.57 | 14.59 | 2,905,536 | -0.03(-0.24%) |
Aug 24, 2015 | 14.44 | 15.03 | 14.13 | 14.63 | 5,458,131 | -0.48(-3.20%) |
Aug 21, 2015 | 15.21 | 15.34 | 14.98 | 15.11 | 2,898,054 | -0.30(-1.96%) |
Aug 20, 2015 | 15.53 | 15.55 | 15.33 | 15.41 | 2,533,286 | -0.26(-1.64%) |
Aug 19, 2015 | 15.64 | 15.72 | 15.54 | 15.67 | 2,037,293 | -0.09(-0.55%) |
Aug 18, 2015 | 15.94 | 15.98 | 15.70 | 15.76 | 2,452,406 | -0.18(-1.14%) |
Aug 17, 2015 | 15.98 | 16.07 | 15.87 | 15.94 | 2,008,782 | -0.10(-0.65%) |
Aug 14, 2015 | 15.81 | 16.05 | 15.77 | 16.04 | 1,139,572 | +0.18(+1.14%) |
Aug 13, 2015 | 15.87 | 15.98 | 15.85 | 15.86 | 1,066,141 | +0.02(+0.11%) |
Aug 12, 2015 | 15.70 | 15.89 | 15.54 | 15.84 | 1,717,174 | +0.01(+0.05%) |
Aug 11, 2015 | 15.86 | 16.05 | 15.75 | 15.83 | 1,814,178 | -0.15(-0.92%) |
Aug 10, 2015 | 15.75 | 16.00 | 15.71 | 15.98 | 1,732,052 | +0.31(+1.98%) |
Aug 07, 2015 | 15.68 | 15.71 | 15.55 | 15.67 | 2,952,937 | -0.12(-0.77%) |
Aug 06, 2015 | 15.76 | 15.90 | 15.70 | 15.79 | 2,819,454 | +0.01(+0.06%) |
Aug 05, 2015 | 15.84 | 15.98 | 15.74 | 15.78 | 1,893,503 | -0.02(-0.11%) |
Aug 04, 2015 | 15.89 | 16.03 | 15.75 | 15.80 | 2,684,257 | -0.11(-0.71%) |
Aug 03, 2015 | 15.94 | 16.14 | 15.85 | 15.91 | 1,911,013 | -0.03(-0.22%) |
Jul 31, 2015 | 16.02 | 16.10 | 15.89 | 15.95 | 1,747,369 | -0.07(-0.43%) |
Jul 30, 2015 | 15.95 | 16.09 | 15.92 | 16.02 | 1,360,482 | +0.03(+0.16%) |
Jul 29, 2015 | 15.88 | 16.07 | 15.85 | 15.99 | 1,862,465 | +0.06(+0.38%) |
Jul 28, 2015 | 15.91 | 16.02 | 15.65 | 15.93 | 2,756,462 | +0.10(+0.60%) |
Jul 27, 2015 | 15.59 | 16.01 | 15.48 | 15.83 | 3,327,751 | +0.10(+0.66%) |
Jul 24, 2015 | 15.77 | 15.88 | 15.69 | 15.73 | 2,932,574 | -0.11(-0.71%) |
Jul 23, 2015 | 15.98 | 16.14 | 15.73 | 15.84 | 2,745,418 | -0.09(-0.54%) |
Jul 22, 2015 | 16.11 | 16.16 | 15.84 | 15.93 | 2,813,140 | -0.08(-0.49%) |
Jul 21, 2015 | 16.07 | 16.20 | 15.94 | 16.01 | 3,182,947 | -0.07(-0.43%) |
Jul 20, 2015 | 16.21 | 16.30 | 16.07 | 16.08 | 2,633,766 | -0.09(-0.59%) |
Jul 17, 2015 | 16.21 | 16.37 | 16.13 | 16.17 | 1,495,505 | -0.03(-0.16%) |
Jul 16, 2015 | 16.35 | 16.35 | 16.05 | 16.20 | 3,051,989 | -0.06(-0.37%) |
Jul 15, 2015 | 16.35 | 16.43 | 16.18 | 16.26 | 2,941,212 | +0.00(+0.00%) |
Jul 14, 2015 | 16.15 | 16.28 | 16.05 | 16.26 | 1,801,429 | +0.19(+1.18%) |
Jul 13, 2015 | 15.99 | 16.15 | 15.94 | 16.07 | 1,655,483 | +0.16(+1.03%) |
Jul 10, 2015 | 16.08 | 16.15 | 15.88 | 15.90 | 2,302,192 | -0.01(-0.05%) |
Jul 09, 2015 | 15.95 | 16.02 | 15.84 | 15.91 | 1,849,275 | +0.16(+1.04%) |
Jul 08, 2015 | 15.79 | 16.03 | 15.64 | 15.75 | 3,737,476 | -0.16(-1.03%) |
Jul 07, 2015 | 16.02 | 16.05 | 15.48 | 15.91 | 2,643,100 | -0.06(-0.38%) |
Jul 06, 2015 | 15.98 | 16.24 | 15.79 | 15.97 | 2,912,961 | -0.14(-0.86%) |
Jul 02, 2015 | 16.13 | 16.11 | 16.11 | 16.11 | 2,649,523 | -0.01(-0.05%) |
Jul 01, 2015 | 16.36 | 16.52 | 16.08 | 16.12 | 4,137,683 | -0.09(-0.53%) |
Jun 30, 2015 | 16.17 | 16.39 | 15.99 | 16.21 | 8,440,386 | +0.14(+0.86%) |
Jun 29, 2015 | 16.11 | 16.39 | 15.92 | 16.07 | 3,457,603 | -0.23(-1.43%) |
Jun 26, 2015 | 16.35 | 16.52 | 16.29 | 16.30 | 3,897,319 | -0.04(-0.26%) |
Jun 25, 2015 | 16.14 | 16.40 | 16.12 | 16.34 | 2,618,729 | +0.22(+1.39%) |
Jun 24, 2015 | 16.24 | 16.37 | 16.05 | 16.12 | 2,966,274 | -0.18(-1.11%) |
Jun 23, 2015 | 16.28 | 16.46 | 16.21 | 16.30 | 3,307,235 | +0.03(+0.16%) |
Jun 22, 2015 | 15.98 | 16.32 | 16.00 | 16.27 | 3,020,007 | +0.29(+1.84%) |
Jun 19, 2015 | 16.07 | 16.14 | 15.91 | 15.98 | 4,596,079 | -0.14(-0.86%) |
Jun 18, 2015 | 16.19 | 16.33 | 16.07 | 16.12 | 7,651,502 | -0.02(-0.11%) |
Jun 17, 2015 | 16.15 | 16.20 | 16.01 | 16.14 | 5,021,708 | +0.09(+0.54%) |
Jun 16, 2015 | 15.84 | 16.10 | 15.79 | 16.05 | 1,785,449 | +0.18(+1.14%) |
Jun 15, 2015 | 15.78 | 15.94 | 15.61 | 15.87 | 1,613,392 | +0.01(+0.05%) |
Jun 12, 2015 | 15.80 | 15.96 | 15.69 | 15.86 | 2,386,436 | +0.01(+0.05%) |
Jun 11, 2015 | 15.70 | 15.88 | 15.55 | 15.85 | 7,864,789 | +0.21(+1.33%) |
Jun 10, 2015 | 15.39 | 15.76 | 15.32 | 15.64 | 2,563,039 | +0.33(+2.14%) |
Jun 09, 2015 | 15.50 | 15.50 | 15.16 | 15.32 | 1,761,779 | -0.13(-0.84%) |
Jun 08, 2015 | 15.52 | 15.57 | 15.39 | 15.45 | 1,994,816 | -0.08(-0.50%) |
Jun 05, 2015 | 15.63 | 15.67 | 15.46 | 15.52 | 1,404,665 | -0.01(-0.06%) |
Jun 04, 2015 | 15.64 | 15.81 | 15.38 | 15.53 | 1,965,199 | -0.15(-0.94%) |
Jun 03, 2015 | 15.57 | 15.79 | 15.48 | 15.68 | 3,857,057 | +0.19(+1.23%) |
Jun 02, 2015 | 15.37 | 15.67 | 15.33 | 15.49 | 1,401,941 | +0.04(+0.28%) |
Jun 01, 2015 | 15.57 | 15.66 | 15.33 | 15.45 | 1,610,277 | -0.03(-0.22%) |
May 29, 2015 | 15.50 | 15.73 | 15.42 | 15.48 | 1,979,180 | +0.01(+0.06%) |
May 28, 2015 | 15.44 | 15.52 | 15.31 | 15.47 | 1,603,926 | +0.04(+0.28%) |
May 27, 2015 | 15.26 | 15.44 | 15.13 | 15.43 | 1,821,489 | +0.24(+1.59%) |
May 26, 2015 | 15.35 | 15.37 | 15.13 | 15.19 | 1,616,485 | -0.17(-1.12%) |
May 22, 2015 | 15.51 | 15.36 | 15.36 | 15.36 | 1,090,394 | -0.14(-0.89%) |
May 21, 2015 | 15.43 | 15.62 | 15.41 | 15.50 | 1,624,900 | +0.06(+0.41%) |
May 20, 2015 | 15.38 | 15.51 | 15.37 | 15.43 | 1,749,851 | +0.10(+0.62%) |
May 19, 2015 | 15.48 | 15.52 | 15.26 | 15.34 | 2,132,620 | -0.13(-0.84%) |
May 18, 2015 | 15.49 | 15.54 | 15.39 | 15.47 | 3,946,811 | +0.00(+0.00%) |
May 15, 2015 | 15.69 | 15.69 | 15.40 | 15.47 | 3,191,649 | -0.25(-1.59%) |
May 14, 2015 | 15.75 | 15.87 | 15.64 | 15.72 | 1,496,194 | +0.03(+0.22%) |
May 13, 2015 | 15.68 | 15.74 | 15.62 | 15.68 | 1,516,394 | +0.03(+0.17%) |
May 12, 2015 | 15.56 | 15.71 | 15.37 | 15.66 | 1,386,690 | -0.04(-0.28%) |
May 11, 2015 | 15.64 | 15.81 | 15.63 | 15.70 | 1,695,725 | +0.07(+0.44%) |
May 08, 2015 | 15.61 | 15.75 | 15.54 | 15.63 | 2,039,886 | +0.18(+1.17%) |
May 07, 2015 | 15.18 | 15.50 | 15.14 | 15.45 | 2,644,551 | +0.25(+1.65%) |
May 06, 2015 | 15.28 | 15.35 | 15.08 | 15.20 | 1,435,483 | -0.05(-0.34%) |
May 05, 2015 | 15.37 | 15.49 | 15.15 | 15.25 | 2,104,904 | -0.16(-1.06%) |
May 04, 2015 | 15.45 | 15.52 | 15.35 | 15.42 | 1,560,064 | +0.10(+0.68%) |
May 01, 2015 | 15.39 | 15.50 | 15.08 | 15.31 | 3,698,132 | -0.11(-0.73%) |
Apr 30, 2015 | 15.84 | 15.96 | 15.26 | 15.43 | 5,129,348 | -0.32(-2.03%) |
Apr 29, 2015 | 15.85 | 15.91 | 15.69 | 15.75 | 2,341,475 | -0.16(-0.98%) |
Apr 28, 2015 | 15.75 | 15.94 | 15.66 | 15.90 | 2,871,752 | +0.11(+0.71%) |
Apr 27, 2015 | 15.87 | 15.98 | 15.73 | 15.79 | 2,019,077 | -0.08(-0.49%) |
Apr 24, 2015 | 15.99 | 16.05 | 15.82 | 15.87 | 3,414,841 | -0.07(-0.43%) |
Apr 23, 2015 | 15.63 | 15.98 | 15.63 | 15.94 | 3,636,879 | +0.30(+1.93%) |
Apr 22, 2015 | 15.47 | 15.74 | 15.43 | 15.63 | 8,250,298 | +0.16(+1.06%) |
Apr 21, 2015 | 15.58 | 15.71 | 15.19 | 15.47 | 6,654,916 | -0.03(-0.17%) |
Apr 20, 2015 | 15.22 | 15.70 | 15.21 | 15.49 | 8,297,178 | +0.68(+4.61%) |
Apr 17, 2015 | 14.75 | 14.83 | 14.57 | 14.81 | 2,550,163 | -0.01(-0.06%) |
Apr 16, 2015 | 14.90 | 14.98 | 14.66 | 14.82 | 4,279,008 | -0.07(-0.46%) |
Apr 15, 2015 | 15.08 | 15.16 | 14.88 | 14.89 | 3,039,110 | -0.16(-1.09%) |
Apr 14, 2015 | 15.05 | 15.11 | 14.94 | 15.05 | 1,848,453 | +0.04(+0.29%) |
Apr 13, 2015 | 15.07 | 15.11 | 14.96 | 15.01 | 1,816,268 | -0.05(-0.34%) |
Apr 10, 2015 | 15.02 | 15.07 | 14.86 | 15.06 | 3,104,021 | +0.13(+0.87%) |
Apr 09, 2015 | 14.98 | 15.02 | 14.80 | 14.93 | 2,128,386 | -0.04(-0.29%) |
Apr 08, 2015 | 14.78 | 15.03 | 14.74 | 14.98 | 3,160,380 | +0.22(+1.52%) |
Apr 07, 2015 | 14.73 | 14.86 | 14.67 | 14.75 | 2,114,708 | +0.00(+0.00%) |
Apr 06, 2015 | 14.53 | 14.80 | 14.38 | 14.75 | 2,970,249 | +0.17(+1.18%) |
Apr 02, 2015 | 14.43 | 14.58 | 14.58 | 14.58 | 5,575,580 | +0.16(+1.08%) |
Apr 01, 2015 | 14.43 | 14.58 | 14.29 | 14.42 | 5,458,482 | -0.08(-0.54%) |
Mar 31, 2015 | 14.40 | 14.60 | 14.29 | 14.50 | 3,990,198 | +0.09(+0.60%) |
Mar 30, 2015 | 14.22 | 14.54 | 14.22 | 14.42 | 1,616,032 | +0.29(+2.08%) |
Mar 27, 2015 | 14.22 | 14.23 | 14.04 | 14.12 | 1,025,568 | -0.08(-0.55%) |
Mar 26, 2015 | 14.29 | 14.29 | 14.11 | 14.20 | 1,868,025 | -0.14(-0.96%) |
Mar 25, 2015 | 14.70 | 14.70 | 14.29 | 14.34 | 2,603,902 | -0.34(-2.30%) |
Mar 24, 2015 | 14.67 | 14.70 | 14.59 | 14.67 | 1,396,160 | -0.02(-0.12%) |
Mar 23, 2015 | 14.75 | 14.75 | 14.57 | 14.69 | 2,048,178 | -0.02(-0.12%) |
Mar 20, 2015 | 14.61 | 14.75 | 14.57 | 14.71 | 2,891,997 | +0.19(+1.31%) |
Mar 19, 2015 | 14.57 | 14.61 | 14.42 | 14.52 | 2,114,612 | -0.13(-0.88%) |
Mar 18, 2015 | 14.48 | 14.71 | 14.40 | 14.65 | 3,309,946 | +0.18(+1.25%) |
Mar 17, 2015 | 14.27 | 14.54 | 14.23 | 14.47 | 1,858,458 | +0.15(+1.03%) |
Mar 16, 2015 | 14.23 | 14.35 | 14.17 | 14.32 | 2,009,518 | +0.22(+1.59%) |
Mar 13, 2015 | 14.22 | 14.22 | 13.98 | 14.10 | 1,827,635 | -0.10(-0.73%) |
Mar 12, 2015 | 14.16 | 14.29 | 14.11 | 14.20 | 2,428,082 | +0.14(+0.98%) |
Mar 11, 2015 | 13.96 | 14.08 | 13.85 | 14.06 | 1,765,129 | +0.09(+0.62%) |
Mar 10, 2015 | 14.04 | 14.08 | 13.75 | 13.97 | 1,684,569 | +0.01(+0.06%) |
Mar 09, 2015 | 13.86 | 14.08 | 13.85 | 13.97 | 2,084,701 | +0.15(+1.06%) |
Mar 06, 2015 | 14.01 | 14.13 | 13.81 | 13.82 | 2,021,013 | -0.29(-2.02%) |
Mar 05, 2015 | 14.15 | 14.21 | 14.03 | 14.10 | 2,675,472 | +0.00(+0.00%) |
Mar 04, 2015 | 14.10 | 14.19 | 13.96 | 14.10 | 3,586,790 | +0.09(+0.62%) |
Mar 03, 2015 | 13.85 | 14.24 | 13.82 | 14.02 | 3,884,256 | +0.18(+1.31%) |