Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.05 | 15.14 | 14.93 | 14.95 | 8,896,269 | -0.07(-0.49%) |
Feb 26, 2016 | 15.05 | 15.17 | 15.01 | 15.02 | 6,359,945 | +0.03(+0.20%) |
Feb 25, 2016 | 14.98 | 15.05 | 14.78 | 14.99 | 6,732,771 | +0.24(+1.60%) |
Feb 24, 2016 | 14.77 | 14.89 | 14.64 | 14.75 | 7,067,253 | -0.06(-0.40%) |
Feb 23, 2016 | 14.75 | 14.99 | 14.75 | 14.81 | 8,021,529 | +0.07(+0.50%) |
Feb 22, 2016 | 14.71 | 14.78 | 14.64 | 14.74 | 6,179,246 | +0.10(+0.71%) |
Feb 19, 2016 | 14.61 | 14.67 | 14.57 | 14.64 | 3,995,180 | -0.03(-0.20%) |
Feb 18, 2016 | 14.65 | 14.70 | 14.55 | 14.67 | 5,006,724 | +0.06(+0.40%) |
Feb 17, 2016 | 14.55 | 14.72 | 14.47 | 14.61 | 6,581,279 | +0.10(+0.71%) |
Feb 16, 2016 | 14.41 | 14.52 | 14.33 | 14.50 | 5,479,501 | +0.15(+1.03%) |
Feb 12, 2016 | 14.22 | 14.36 | 14.36 | 14.36 | 4,084,003 | +0.21(+1.46%) |
Feb 11, 2016 | 14.27 | 14.33 | 14.05 | 14.15 | 4,685,456 | -0.24(-1.64%) |
Feb 10, 2016 | 14.43 | 14.50 | 14.30 | 14.39 | 4,187,575 | -0.03(-0.20%) |
Feb 09, 2016 | 14.47 | 14.50 | 14.22 | 14.41 | 6,342,928 | -0.09(-0.61%) |
Feb 08, 2016 | 14.33 | 14.53 | 14.25 | 14.50 | 5,340,107 | +0.15(+1.03%) |
Feb 05, 2016 | 14.34 | 14.46 | 14.25 | 14.36 | 4,789,620 | -0.01(-0.10%) |
Feb 04, 2016 | 14.27 | 14.53 | 14.27 | 14.37 | 7,898,770 | +0.10(+0.72%) |
Feb 03, 2016 | 14.25 | 14.39 | 14.19 | 14.27 | 6,972,254 | +0.04(+0.31%) |
Feb 02, 2016 | 14.02 | 14.27 | 13.90 | 14.22 | 6,638,117 | +0.16(+1.15%) |
Feb 01, 2016 | 14.00 | 14.18 | 13.90 | 14.06 | 5,338,862 | +0.04(+0.32%) |
Jan 29, 2016 | 13.80 | 14.03 | 13.65 | 14.02 | 7,999,370 | +0.37(+2.70%) |
Jan 28, 2016 | 13.57 | 13.82 | 13.51 | 13.65 | 5,440,361 | +0.12(+0.87%) |
Jan 27, 2016 | 13.65 | 13.72 | 13.44 | 13.53 | 5,237,795 | -0.06(-0.43%) |
Jan 26, 2016 | 13.22 | 13.65 | 13.19 | 13.59 | 7,430,014 | +0.47(+3.60%) |
Jan 25, 2016 | 13.32 | 13.41 | 13.10 | 13.12 | 7,855,844 | -0.18(-1.33%) |
Jan 22, 2016 | 12.92 | 13.34 | 12.88 | 13.29 | 6,926,328 | +0.47(+3.68%) |
Jan 21, 2016 | 12.84 | 13.09 | 12.73 | 12.82 | 8,277,367 | -0.01(-0.11%) |
Jan 20, 2016 | 12.85 | 12.88 | 12.17 | 12.84 | 14,263,695 | -0.15(-1.14%) |
Jan 19, 2016 | 13.23 | 13.30 | 12.94 | 12.98 | 10,218,631 | -0.24(-1.79%) |
Jan 15, 2016 | 13.18 | 13.22 | 13.22 | 13.22 | 10,031,347 | -0.16(-1.21%) |
Jan 14, 2016 | 13.49 | 13.54 | 13.28 | 13.38 | 8,592,251 | -0.10(-0.77%) |
Jan 13, 2016 | 13.65 | 13.68 | 13.40 | 13.49 | 6,856,477 | -0.18(-1.30%) |
Jan 12, 2016 | 13.91 | 13.91 | 13.56 | 13.66 | 6,147,482 | -0.19(-1.38%) |
Jan 11, 2016 | 13.84 | 13.94 | 13.80 | 13.85 | 4,031,330 | -0.03(-0.21%) |
Jan 08, 2016 | 13.97 | 14.05 | 13.87 | 13.88 | 4,982,538 | -0.06(-0.42%) |
Jan 07, 2016 | 14.09 | 14.18 | 13.94 | 13.94 | 4,852,641 | -0.30(-2.07%) |
Jan 06, 2016 | 14.11 | 14.30 | 14.08 | 14.24 | 4,503,529 | +0.09(+0.63%) |
Jan 05, 2016 | 14.06 | 14.25 | 14.00 | 14.15 | 4,892,193 | +0.09(+0.63%) |
Jan 04, 2016 | 13.75 | 14.09 | 13.71 | 14.06 | 5,572,952 | +0.22(+1.60%) |
Dec 31, 2015 | 13.78 | 13.84 | 13.84 | 13.84 | 5,183,423 | +0.01(+0.11%) |
Dec 30, 2015 | 13.84 | 13.90 | 13.80 | 13.82 | 4,523,833 | -0.04(-0.32%) |
Dec 29, 2015 | 13.96 | 13.97 | 13.77 | 13.87 | 6,934,022 | -0.07(-0.53%) |
Dec 28, 2015 | 13.96 | 13.97 | 13.83 | 13.94 | 4,462,346 | +0.00(+0.00%) |
Dec 24, 2015 | 14.00 | 13.94 | 13.94 | 13.94 | 1,677,532 | -0.03(-0.20%) |
Dec 23, 2015 | 13.94 | 14.01 | 13.91 | 13.97 | 3,392,774 | +0.06(+0.41%) |
Dec 22, 2015 | 13.69 | 14.03 | 13.64 | 13.91 | 6,638,590 | +0.23(+1.67%) |
Dec 21, 2015 | 13.61 | 13.70 | 13.51 | 13.69 | 5,354,191 | +0.11(+0.84%) |
Dec 18, 2015 | 13.47 | 13.61 | 13.47 | 13.57 | 7,259,066 | +0.07(+0.53%) |
Dec 17, 2015 | 13.43 | 13.54 | 13.38 | 13.50 | 4,256,059 | +0.09(+0.64%) |
Dec 16, 2015 | 13.08 | 13.46 | 13.08 | 13.41 | 7,724,530 | +0.33(+2.51%) |
Dec 15, 2015 | 12.96 | 13.14 | 12.87 | 13.08 | 4,745,271 | +0.13(+0.99%) |
Dec 14, 2015 | 13.17 | 13.22 | 12.84 | 12.96 | 7,478,912 | -0.23(-1.74%) |
Dec 11, 2015 | 13.40 | 13.47 | 13.14 | 13.18 | 4,493,948 | -0.23(-1.71%) |
Dec 10, 2015 | 13.38 | 13.49 | 13.37 | 13.41 | 3,098,380 | +0.01(+0.11%) |
Dec 09, 2015 | 13.38 | 13.51 | 13.37 | 13.40 | 3,817,064 | -0.04(-0.32%) |
Dec 08, 2015 | 13.50 | 13.54 | 13.37 | 13.44 | 4,154,980 | -0.11(-0.84%) |
Dec 07, 2015 | 13.56 | 13.60 | 13.46 | 13.56 | 3,783,104 | -0.03(-0.21%) |
Dec 04, 2015 | 13.59 | 13.69 | 13.57 | 13.59 | 3,385,594 | +0.04(+0.32%) |
Dec 03, 2015 | 13.54 | 13.64 | 13.53 | 13.54 | 4,199,854 | -0.03(-0.21%) |
Dec 02, 2015 | 13.69 | 13.71 | 13.54 | 13.57 | 5,844,431 | -0.16(-1.15%) |
Dec 01, 2015 | 13.73 | 13.84 | 13.67 | 13.73 | 4,827,208 | +0.03(+0.21%) |
Nov 30, 2015 | 13.83 | 13.83 | 13.64 | 13.70 | 5,634,949 | -0.14(-1.03%) |
Nov 27, 2015 | 13.70 | 13.87 | 13.67 | 13.84 | 1,878,751 | +0.19(+1.36%) |
Nov 25, 2015 | 13.73 | 13.66 | 13.66 | 13.66 | 2,161,372 | -0.09(-0.62%) |
Nov 24, 2015 | 13.61 | 13.79 | 13.59 | 13.74 | 4,465,104 | +0.10(+0.73%) |
Nov 23, 2015 | 13.66 | 13.73 | 13.61 | 13.64 | 3,111,895 | +0.00(+0.00%) |
Nov 20, 2015 | 13.70 | 13.76 | 13.61 | 13.64 | 4,292,579 | +0.00(+0.00%) |
Nov 19, 2015 | 13.77 | 13.83 | 13.61 | 13.64 | 3,773,080 | -0.10(-0.73%) |
Nov 18, 2015 | 13.64 | 13.75 | 13.61 | 13.74 | 3,719,868 | +0.13(+0.95%) |
Nov 17, 2015 | 13.70 | 13.73 | 13.59 | 13.61 | 4,930,771 | -0.13(-0.94%) |
Nov 16, 2015 | 13.69 | 13.79 | 13.61 | 13.74 | 4,377,465 | +0.06(+0.42%) |
Nov 13, 2015 | 13.60 | 13.77 | 13.54 | 13.69 | 3,762,573 | +0.10(+0.74%) |
Nov 12, 2015 | 13.69 | 13.77 | 13.57 | 13.59 | 4,552,419 | -0.11(-0.84%) |
Nov 11, 2015 | 13.73 | 13.77 | 13.69 | 13.70 | 2,483,761 | +0.00(+0.00%) |
Nov 10, 2015 | 13.61 | 13.78 | 13.57 | 13.70 | 4,436,378 | +0.10(+0.74%) |
Nov 09, 2015 | 13.54 | 13.66 | 13.51 | 13.60 | 6,086,880 | +0.00(+0.00%) |
Nov 06, 2015 | 13.64 | 13.67 | 13.47 | 13.60 | 9,522,979 | -0.14(-1.04%) |
Nov 05, 2015 | 14.09 | 14.09 | 13.73 | 13.74 | 8,826,812 | -0.34(-2.44%) |
Nov 04, 2015 | 14.26 | 14.29 | 14.04 | 14.09 | 6,185,406 | -0.16(-1.10%) |
Nov 03, 2015 | 14.31 | 14.36 | 14.16 | 14.24 | 3,925,866 | -0.11(-0.80%) |
Nov 02, 2015 | 14.23 | 14.36 | 14.13 | 14.36 | 5,638,217 | +0.13(+0.90%) |
Oct 30, 2015 | 14.24 | 14.37 | 14.09 | 14.23 | 8,419,165 | -0.01(-0.10%) |
Oct 29, 2015 | 14.30 | 14.36 | 14.03 | 14.24 | 5,603,210 | -0.07(-0.50%) |
Oct 28, 2015 | 14.29 | 14.46 | 14.16 | 14.31 | 6,406,810 | +0.04(+0.30%) |
Oct 27, 2015 | 14.56 | 14.59 | 14.27 | 14.27 | 7,850,818 | -0.31(-2.16%) |
Oct 26, 2015 | 14.60 | 14.64 | 14.50 | 14.59 | 3,462,311 | +0.03(+0.20%) |
Oct 23, 2015 | 14.60 | 14.64 | 14.50 | 14.56 | 2,611,778 | -0.03(-0.20%) |
Oct 22, 2015 | 14.63 | 14.70 | 14.53 | 14.59 | 4,867,437 | +0.03(+0.20%) |
Oct 21, 2015 | 14.61 | 14.70 | 14.54 | 14.56 | 3,396,315 | -0.04(-0.29%) |
Oct 20, 2015 | 14.47 | 14.66 | 14.47 | 14.60 | 5,098,990 | +0.13(+0.89%) |
Oct 19, 2015 | 14.50 | 14.54 | 14.46 | 14.47 | 3,128,111 | -0.03(-0.20%) |
Oct 16, 2015 | 14.60 | 14.61 | 14.44 | 14.50 | 3,494,111 | -0.06(-0.39%) |
Oct 15, 2015 | 14.66 | 14.71 | 14.44 | 14.56 | 7,032,360 | -0.09(-0.59%) |
Oct 14, 2015 | 14.77 | 14.80 | 14.63 | 14.64 | 4,637,525 | -0.11(-0.78%) |
Oct 13, 2015 | 14.67 | 14.80 | 14.66 | 14.76 | 5,165,238 | +0.03(+0.19%) |
Oct 12, 2015 | 14.64 | 14.80 | 14.64 | 14.73 | 3,373,707 | +0.13(+0.88%) |
Oct 09, 2015 | 14.67 | 14.70 | 14.52 | 14.60 | 7,155,195 | +0.03(+0.20%) |
Oct 08, 2015 | 14.63 | 14.69 | 14.50 | 14.57 | 5,798,982 | -0.06(-0.39%) |
Oct 07, 2015 | 14.56 | 14.66 | 14.53 | 14.63 | 3,727,676 | +0.07(+0.49%) |
Oct 06, 2015 | 14.56 | 14.60 | 14.51 | 14.56 | 4,945,129 | -0.01(-0.10%) |
Oct 05, 2015 | 14.30 | 14.57 | 14.30 | 14.57 | 4,098,451 | +0.26(+1.80%) |
Oct 02, 2015 | 14.16 | 14.33 | 14.13 | 14.31 | 4,758,623 | +0.13(+0.91%) |
Oct 01, 2015 | 14.16 | 14.26 | 14.07 | 14.19 | 4,419,229 | +0.07(+0.51%) |
Sep 30, 2015 | 14.00 | 14.14 | 13.86 | 14.11 | 7,229,137 | +0.17(+1.23%) |
Sep 29, 2015 | 14.20 | 14.29 | 13.93 | 13.94 | 7,703,850 | -0.26(-1.81%) |
Sep 28, 2015 | 14.43 | 14.44 | 14.14 | 14.20 | 12,451,250 | -0.27(-1.88%) |
Sep 25, 2015 | 14.69 | 14.71 | 14.47 | 14.47 | 8,835,737 | -0.18(-1.23%) |
Sep 24, 2015 | 14.58 | 14.71 | 14.49 | 14.65 | 6,697,914 | +0.06(+0.38%) |
Sep 23, 2015 | 14.47 | 14.64 | 14.44 | 14.60 | 4,747,647 | +0.15(+1.06%) |
Sep 22, 2015 | 14.58 | 14.65 | 14.42 | 14.44 | 6,161,948 | -0.21(-1.42%) |
Sep 21, 2015 | 14.42 | 14.68 | 14.42 | 14.65 | 7,620,415 | +0.25(+1.74%) |
Sep 18, 2015 | 14.53 | 14.61 | 14.40 | 14.40 | 10,879,857 | -0.07(-0.48%) |
Sep 17, 2015 | 14.15 | 14.61 | 14.07 | 14.47 | 9,792,377 | +0.31(+2.16%) |
Sep 16, 2015 | 14.11 | 14.24 | 14.06 | 14.17 | 3,864,693 | +0.06(+0.39%) |
Sep 15, 2015 | 14.04 | 14.18 | 14.01 | 14.11 | 4,067,776 | +0.06(+0.40%) |
Sep 14, 2015 | 14.04 | 14.10 | 13.99 | 14.06 | 2,983,731 | +0.04(+0.30%) |
Sep 11, 2015 | 13.85 | 14.01 | 13.82 | 14.01 | 3,577,706 | +0.19(+1.41%) |
Sep 10, 2015 | 13.94 | 13.96 | 13.78 | 13.82 | 6,397,309 | -0.08(-0.60%) |
Sep 09, 2015 | 14.18 | 14.23 | 13.90 | 13.90 | 6,281,540 | -0.24(-1.67%) |
Sep 08, 2015 | 14.17 | 14.18 | 14.03 | 14.14 | 4,617,517 | +0.11(+0.79%) |
Sep 04, 2015 | 14.14 | 14.03 | 14.03 | 14.03 | 4,278,516 | -0.17(-1.17%) |
Sep 03, 2015 | 14.15 | 14.22 | 14.04 | 14.19 | 5,055,881 | +0.11(+0.79%) |
Sep 02, 2015 | 14.01 | 14.18 | 13.97 | 14.08 | 6,493,243 | +0.10(+0.69%) |
Sep 01, 2015 | 13.86 | 14.00 | 13.83 | 13.99 | 5,050,710 | +0.01(+0.10%) |
Aug 31, 2015 | 14.12 | 14.15 | 13.94 | 13.97 | 5,072,319 | -0.15(-1.08%) |
Aug 28, 2015 | 14.19 | 14.24 | 14.04 | 14.12 | 4,379,438 | -0.06(-0.39%) |
Aug 27, 2015 | 13.89 | 14.24 | 13.89 | 14.18 | 6,084,865 | +0.32(+2.30%) |
Aug 26, 2015 | 13.82 | 13.94 | 13.75 | 13.86 | 7,441,051 | +0.14(+1.01%) |
Aug 25, 2015 | 14.25 | 14.29 | 13.71 | 13.72 | 9,568,696 | -0.12(-0.90%) |
Aug 24, 2015 | 13.71 | 14.26 | 13.50 | 13.85 | 16,169,644 | -0.40(-2.83%) |
Aug 21, 2015 | 14.46 | 14.58 | 14.25 | 14.25 | 10,622,081 | -0.22(-1.54%) |
Aug 20, 2015 | 14.46 | 14.62 | 14.46 | 14.47 | 10,158,909 | -0.03(-0.19%) |
Aug 19, 2015 | 14.46 | 14.54 | 14.37 | 14.50 | 12,958,804 | +0.04(+0.29%) |
Aug 18, 2015 | 14.36 | 14.49 | 14.28 | 14.46 | 12,562,989 | +0.06(+0.39%) |
Aug 17, 2015 | 14.42 | 14.44 | 14.35 | 14.40 | 11,419,855 | -0.03(-0.19%) |
Aug 14, 2015 | 14.24 | 14.46 | 14.21 | 14.43 | 6,109,595 | +0.12(+0.87%) |
Aug 13, 2015 | 14.29 | 14.33 | 14.18 | 14.31 | 7,331,056 | +0.07(+0.49%) |
Aug 12, 2015 | 14.17 | 14.28 | 14.10 | 14.24 | 19,550,850 | +0.12(+0.89%) |
Aug 11, 2015 | 13.97 | 14.17 | 13.93 | 14.11 | 12,184,210 | +0.12(+0.89%) |
Aug 10, 2015 | 14.01 | 14.04 | 13.94 | 13.99 | 8,946,565 | -0.01(-0.10%) |
Aug 07, 2015 | 14.00 | 14.03 | 13.93 | 14.00 | 7,679,328 | -0.01(-0.10%) |
Aug 06, 2015 | 13.96 | 14.07 | 13.90 | 14.01 | 12,705,195 | +0.29(+2.13%) |
Aug 05, 2015 | 13.86 | 13.87 | 13.69 | 13.72 | 10,205,902 | -0.11(-0.80%) |
Aug 04, 2015 | 13.89 | 13.96 | 13.78 | 13.83 | 3,632,083 | -0.08(-0.60%) |
Aug 03, 2015 | 13.83 | 13.95 | 13.82 | 13.92 | 5,950,025 | +0.10(+0.70%) |
Jul 31, 2015 | 13.87 | 14.00 | 13.81 | 13.82 | 7,675,779 | +0.01(+0.10%) |
Jul 30, 2015 | 13.61 | 13.87 | 13.57 | 13.81 | 5,676,129 | +0.14(+1.02%) |
Jul 29, 2015 | 13.54 | 13.67 | 13.49 | 13.67 | 3,697,170 | +0.10(+0.72%) |
Jul 28, 2015 | 13.40 | 13.71 | 13.35 | 13.57 | 7,584,308 | +0.19(+1.45%) |
Jul 27, 2015 | 13.28 | 13.46 | 13.22 | 13.37 | 5,268,933 | +0.08(+0.63%) |
Jul 24, 2015 | 13.39 | 13.54 | 13.29 | 13.29 | 4,151,965 | -0.15(-1.14%) |
Jul 23, 2015 | 13.49 | 13.51 | 13.39 | 13.44 | 5,374,640 | -0.06(-0.41%) |
Jul 22, 2015 | 13.56 | 13.61 | 13.47 | 13.50 | 3,738,094 | -0.07(-0.51%) |
Jul 21, 2015 | 13.57 | 13.67 | 13.54 | 13.57 | 9,868,703 | -0.06(-0.41%) |
Jul 20, 2015 | 13.58 | 13.71 | 13.47 | 13.62 | 9,652,688 | +0.04(+0.31%) |
Jul 17, 2015 | 13.46 | 13.60 | 13.43 | 13.58 | 8,445,550 | +0.10(+0.72%) |
Jul 16, 2015 | 13.56 | 13.64 | 13.46 | 13.49 | 6,498,749 | -0.04(-0.31%) |
Jul 15, 2015 | 13.22 | 13.58 | 13.15 | 13.53 | 14,152,451 | +0.31(+2.31%) |
Jul 14, 2015 | 13.15 | 13.25 | 13.14 | 13.22 | 4,500,664 | +0.03(+0.21%) |
Jul 13, 2015 | 13.19 | 13.28 | 13.14 | 13.19 | 4,217,629 | -0.01(-0.11%) |
Jul 10, 2015 | 13.24 | 13.29 | 13.14 | 13.21 | 3,399,857 | +0.01(+0.11%) |
Jul 09, 2015 | 13.37 | 13.42 | 13.18 | 13.19 | 4,877,391 | -0.15(-1.14%) |
Jul 08, 2015 | 13.40 | 13.47 | 13.31 | 13.35 | 8,370,710 | -0.08(-0.62%) |
Jul 07, 2015 | 13.15 | 13.44 | 13.15 | 13.43 | 12,493,771 | +0.40(+3.09%) |
Jul 06, 2015 | 12.94 | 13.07 | 12.93 | 13.03 | 6,032,099 | +0.04(+0.32%) |
Jul 02, 2015 | 12.94 | 12.99 | 12.99 | 12.99 | 4,521,955 | +0.06(+0.43%) |
Jul 01, 2015 | 12.83 | 12.97 | 12.74 | 12.93 | 5,301,533 | +0.17(+1.31%) |
Jun 30, 2015 | 12.79 | 12.93 | 12.76 | 12.76 | 10,163,439 | -0.03(-0.22%) |
Jun 29, 2015 | 12.86 | 12.96 | 12.76 | 12.79 | 7,217,579 | -0.14(-1.07%) |
Jun 26, 2015 | 13.15 | 13.15 | 12.92 | 12.93 | 8,170,993 | -0.22(-1.69%) |
Jun 25, 2015 | 13.29 | 13.29 | 13.15 | 13.15 | 5,849,251 | -0.12(-0.91%) |
Jun 24, 2015 | 13.34 | 13.38 | 13.27 | 13.27 | 5,150,878 | -0.07(-0.50%) |
Jun 23, 2015 | 13.34 | 13.38 | 13.29 | 13.34 | 4,128,605 | +0.04(+0.30%) |
Jun 22, 2015 | 13.37 | 13.44 | 13.30 | 13.30 | 4,312,162 | -0.01(-0.10%) |
Jun 19, 2015 | 13.48 | 13.52 | 13.31 | 13.31 | 12,576,144 | -0.15(-1.10%) |
Jun 18, 2015 | 13.41 | 13.48 | 13.39 | 13.46 | 7,059,626 | +0.07(+0.50%) |
Jun 17, 2015 | 13.21 | 13.42 | 13.19 | 13.39 | 8,592,113 | +0.16(+1.22%) |
Jun 16, 2015 | 13.25 | 13.29 | 13.19 | 13.23 | 5,364,415 | -0.03(-0.20%) |
Jun 15, 2015 | 13.35 | 13.39 | 13.23 | 13.26 | 5,881,434 | -0.11(-0.81%) |
Jun 12, 2015 | 13.41 | 13.44 | 13.31 | 13.37 | 3,036,672 | -0.07(-0.50%) |
Jun 11, 2015 | 13.27 | 13.45 | 13.27 | 13.44 | 6,815,609 | +0.18(+1.32%) |
Jun 10, 2015 | 13.22 | 13.30 | 13.19 | 13.26 | 6,093,165 | +0.01(+0.10%) |
Jun 09, 2015 | 13.30 | 13.38 | 13.18 | 13.25 | 7,488,054 | -0.09(-0.71%) |
Jun 08, 2015 | 13.37 | 13.42 | 13.29 | 13.34 | 10,661,127 | -0.04(-0.30%) |
Jun 05, 2015 | 13.45 | 13.58 | 13.35 | 13.38 | 13,324,091 | -0.19(-1.39%) |
Jun 04, 2015 | 13.57 | 13.64 | 13.52 | 13.57 | 10,757,758 | -0.07(-0.49%) |
Jun 03, 2015 | 13.76 | 13.76 | 13.56 | 13.64 | 7,880,635 | -0.15(-1.07%) |
Jun 02, 2015 | 13.88 | 13.89 | 13.74 | 13.79 | 5,407,891 | -0.15(-1.06%) |
Jun 01, 2015 | 14.07 | 14.05 | 13.89 | 13.93 | 5,715,215 | -0.12(-0.86%) |
May 29, 2015 | 13.96 | 14.05 | 13.91 | 14.05 | 27,694,754 | +0.15(+1.06%) |
May 28, 2015 | 13.80 | 13.97 | 13.80 | 13.91 | 9,695,453 | +0.09(+0.68%) |
May 27, 2015 | 13.76 | 13.87 | 13.74 | 13.81 | 5,232,754 | +0.04(+0.29%) |
May 26, 2015 | 13.79 | 13.81 | 13.76 | 13.77 | 4,085,794 | -0.03(-0.19%) |
May 22, 2015 | 13.80 | 13.80 | 13.80 | 13.80 | 5,423,192 | +0.03(+0.20%) |
May 21, 2015 | 13.76 | 13.83 | 13.74 | 13.77 | 4,863,193 | +0.03(+0.20%) |
May 20, 2015 | 13.73 | 13.81 | 13.73 | 13.74 | 6,036,009 | +0.03(+0.20%) |
May 19, 2015 | 13.73 | 13.80 | 13.66 | 13.72 | 6,635,556 | -0.03(-0.20%) |
May 18, 2015 | 13.66 | 13.74 | 13.65 | 13.74 | 3,284,081 | +0.04(+0.29%) |
May 15, 2015 | 13.62 | 13.73 | 13.60 | 13.70 | 4,267,265 | +0.08(+0.59%) |
May 14, 2015 | 13.56 | 13.65 | 13.56 | 13.62 | 2,795,542 | +0.09(+0.70%) |
May 13, 2015 | 13.62 | 13.66 | 13.52 | 13.53 | 4,011,678 | -0.07(-0.49%) |
May 12, 2015 | 13.46 | 13.66 | 13.45 | 13.60 | 5,381,363 | +0.12(+0.90%) |
May 11, 2015 | 13.56 | 13.56 | 13.45 | 13.48 | 7,200,293 | -0.12(-0.89%) |
May 08, 2015 | 13.61 | 13.68 | 13.49 | 13.60 | 5,463,604 | +0.05(+0.40%) |
May 07, 2015 | 13.33 | 13.57 | 13.13 | 13.54 | 10,772,838 | +0.11(+0.80%) |
May 06, 2015 | 13.49 | 13.50 | 13.38 | 13.44 | 8,434,503 | -0.08(-0.60%) |
May 05, 2015 | 13.65 | 13.65 | 13.49 | 13.52 | 6,388,488 | -0.15(-1.08%) |
May 04, 2015 | 13.60 | 13.69 | 13.58 | 13.66 | 6,328,218 | +0.04(+0.30%) |
May 01, 2015 | 13.53 | 13.68 | 13.56 | 13.62 | 6,039,878 | +0.07(+0.50%) |
Apr 30, 2015 | 13.64 | 13.65 | 13.48 | 13.56 | 12,765,321 | -0.04(-0.30%) |
Apr 29, 2015 | 13.54 | 13.66 | 13.54 | 13.60 | 9,128,265 | -0.07(-0.49%) |
Apr 28, 2015 | 13.74 | 13.79 | 13.60 | 13.66 | 5,963,967 | -0.11(-0.78%) |
Apr 27, 2015 | 13.77 | 13.81 | 13.76 | 13.77 | 3,804,713 | -0.03(-0.19%) |
Apr 24, 2015 | 13.81 | 13.83 | 13.77 | 13.80 | 3,258,106 | -0.01(-0.10%) |
Apr 23, 2015 | 13.83 | 13.84 | 13.79 | 13.81 | 3,153,595 | -0.01(-0.10%) |
Apr 22, 2015 | 13.81 | 13.84 | 13.76 | 13.83 | 3,114,820 | +0.03(+0.20%) |
Apr 21, 2015 | 13.89 | 13.93 | 13.79 | 13.80 | 4,481,870 | -0.09(-0.68%) |
Apr 20, 2015 | 13.87 | 13.89 | 13.83 | 13.89 | 4,392,937 | +0.04(+0.29%) |
Apr 17, 2015 | 13.84 | 13.92 | 13.83 | 13.85 | 4,248,597 | +0.00(+0.00%) |
Apr 16, 2015 | 13.81 | 13.91 | 13.74 | 13.85 | 4,051,717 | +0.04(+0.29%) |
Apr 15, 2015 | 13.88 | 13.95 | 13.81 | 13.81 | 5,972,997 | -0.08(-0.58%) |
Apr 14, 2015 | 13.97 | 14.01 | 13.88 | 13.89 | 6,796,867 | -0.04(-0.29%) |
Apr 13, 2015 | 13.99 | 14.03 | 13.93 | 13.93 | 6,117,336 | -0.07(-0.48%) |
Apr 10, 2015 | 13.96 | 14.07 | 13.96 | 14.00 | 4,225,221 | +0.08(+0.58%) |
Apr 09, 2015 | 14.01 | 14.05 | 13.92 | 13.92 | 7,267,626 | -0.09(-0.67%) |
Apr 08, 2015 | 13.96 | 14.07 | 13.95 | 14.01 | 7,359,308 | -0.01(-0.10%) |
Apr 07, 2015 | 14.19 | 14.20 | 14.01 | 14.03 | 6,808,434 | -0.13(-0.95%) |
Apr 06, 2015 | 14.07 | 14.20 | 14.07 | 14.16 | 3,902,794 | +0.09(+0.67%) |
Apr 02, 2015 | 14.08 | 14.07 | 14.07 | 14.07 | 3,097,311 | +0.01(+0.10%) |
Apr 01, 2015 | 14.00 | 14.11 | 13.99 | 14.05 | 5,510,247 | +0.05(+0.38%) |
Mar 31, 2015 | 14.07 | 14.11 | 14.00 | 14.00 | 7,014,761 | -0.07(-0.48%) |
Mar 30, 2015 | 14.18 | 14.23 | 14.03 | 14.07 | 7,800,510 | -0.11(-0.76%) |
Mar 27, 2015 | 14.19 | 14.28 | 14.09 | 14.18 | 5,999,664 | +0.01(+0.10%) |
Mar 26, 2015 | 14.14 | 14.24 | 14.12 | 14.16 | 5,522,912 | +0.03(+0.19%) |
Mar 25, 2015 | 14.18 | 14.29 | 14.14 | 14.14 | 7,212,892 | +0.00(+0.00%) |
Mar 24, 2015 | 14.27 | 14.27 | 14.14 | 14.14 | 5,557,028 | -0.09(-0.64%) |
Mar 23, 2015 | 14.06 | 14.31 | 14.04 | 14.23 | 8,608,770 | +0.17(+1.21%) |
Mar 20, 2015 | 14.04 | 14.19 | 14.02 | 14.06 | 16,198,671 | +0.05(+0.37%) |
Mar 19, 2015 | 14.03 | 14.10 | 13.94 | 14.01 | 4,514,202 | -0.03(-0.19%) |
Mar 18, 2015 | 13.90 | 14.12 | 13.86 | 14.03 | 8,532,800 | +0.14(+1.04%) |
Mar 17, 2015 | 13.78 | 13.93 | 13.76 | 13.89 | 4,739,337 | +0.12(+0.86%) |
Mar 16, 2015 | 13.70 | 13.87 | 13.70 | 13.77 | 5,174,291 | +0.03(+0.19%) |
Mar 13, 2015 | 13.63 | 13.74 | 13.55 | 13.74 | 6,977,790 | +0.12(+0.86%) |
Mar 12, 2015 | 13.51 | 13.66 | 13.51 | 13.63 | 5,200,706 | +0.14(+1.07%) |
Mar 11, 2015 | 13.56 | 13.63 | 13.47 | 13.48 | 6,706,806 | -0.07(-0.48%) |
Mar 10, 2015 | 13.63 | 13.63 | 13.52 | 13.55 | 5,560,832 | -0.10(-0.77%) |
Mar 09, 2015 | 13.65 | 13.81 | 13.63 | 13.65 | 4,572,857 | +0.00(+0.00%) |
Mar 06, 2015 | 13.76 | 13.81 | 13.60 | 13.65 | 8,145,553 | -0.24(-1.70%) |
Mar 05, 2015 | 13.97 | 13.98 | 13.83 | 13.89 | 4,414,473 | -0.09(-0.66%) |
Mar 04, 2015 | 13.87 | 14.01 | 13.87 | 13.98 | 5,484,207 | +0.10(+0.75%) |
Mar 03, 2015 | 13.89 | 13.90 | 13.82 | 13.87 | 4,637,865 | -0.01(-0.09%) |