Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.31 | 11.38 | 11.00 | 11.14 | 2,158,810 | -0.17(-1.54%) |
Apr 28, 2016 | 11.25 | 11.55 | 11.25 | 11.31 | 3,093,293 | -0.04(-0.38%) |
Apr 27, 2016 | 10.94 | 11.59 | 10.93 | 11.36 | 6,166,451 | +0.45(+4.15%) |
Apr 26, 2016 | 10.73 | 11.04 | 10.70 | 10.90 | 5,538,902 | +0.18(+1.71%) |
Apr 25, 2016 | 10.75 | 10.81 | 10.64 | 10.72 | 2,984,468 | -0.09(-0.80%) |
Apr 22, 2016 | 10.70 | 10.84 | 10.64 | 10.81 | 2,652,908 | +0.14(+1.31%) |
Apr 21, 2016 | 10.82 | 10.90 | 10.67 | 10.67 | 2,801,294 | -0.13(-1.21%) |
Apr 20, 2016 | 10.59 | 10.92 | 10.49 | 10.80 | 3,439,026 | +0.24(+2.23%) |
Apr 19, 2016 | 10.78 | 10.85 | 10.55 | 10.56 | 3,385,108 | -0.23(-2.10%) |
Apr 18, 2016 | 10.72 | 10.87 | 10.64 | 10.79 | 2,095,597 | +0.01(+0.08%) |
Apr 15, 2016 | 10.84 | 10.90 | 10.76 | 10.78 | 1,515,048 | -0.08(-0.72%) |
Apr 14, 2016 | 10.83 | 10.94 | 10.77 | 10.86 | 1,891,674 | +0.04(+0.40%) |
Apr 13, 2016 | 10.54 | 10.96 | 10.54 | 10.82 | 2,888,084 | +0.30(+2.90%) |
Apr 12, 2016 | 10.15 | 10.57 | 10.13 | 10.51 | 3,456,794 | +0.45(+4.50%) |
Apr 11, 2016 | 10.36 | 10.36 | 10.05 | 10.06 | 2,880,986 | -0.25(-2.45%) |
Apr 08, 2016 | 10.26 | 10.52 | 10.26 | 10.31 | 1,752,258 | +0.14(+1.37%) |
Apr 07, 2016 | 10.28 | 10.37 | 10.13 | 10.17 | 2,727,229 | -0.15(-1.43%) |
Apr 06, 2016 | 10.32 | 10.44 | 10.26 | 10.32 | 2,492,253 | +0.00(+0.00%) |
Apr 05, 2016 | 10.45 | 10.54 | 10.24 | 10.32 | 2,637,978 | -0.14(-1.33%) |
Apr 04, 2016 | 10.83 | 10.83 | 10.43 | 10.46 | 2,246,808 | -0.37(-3.46%) |
Apr 01, 2016 | 10.70 | 10.85 | 10.62 | 10.83 | 2,396,605 | +0.03(+0.32%) |
Mar 31, 2016 | 10.68 | 10.87 | 10.62 | 10.80 | 4,695,118 | +0.10(+0.89%) |
Mar 30, 2016 | 10.53 | 10.77 | 10.53 | 10.70 | 2,891,545 | +0.25(+2.42%) |
Mar 29, 2016 | 10.23 | 10.47 | 10.14 | 10.45 | 3,505,069 | +0.19(+1.87%) |
Mar 28, 2016 | 10.28 | 10.35 | 10.07 | 10.26 | 2,366,662 | +0.03(+0.26%) |
Mar 24, 2016 | 10.23 | 10.23 | 10.23 | 10.23 | 2,432,687 | -0.09(-0.84%) |
Mar 23, 2016 | 10.54 | 10.54 | 10.31 | 10.32 | 2,514,460 | -0.24(-2.31%) |
Mar 22, 2016 | 10.84 | 10.87 | 10.50 | 10.56 | 2,608,379 | -0.31(-2.88%) |
Mar 21, 2016 | 10.98 | 11.10 | 10.78 | 10.88 | 3,263,520 | -0.15(-1.34%) |
Mar 18, 2016 | 10.91 | 11.12 | 10.88 | 11.03 | 5,558,698 | +0.17(+1.61%) |
Mar 17, 2016 | 10.33 | 10.86 | 10.29 | 10.85 | 3,013,028 | +0.52(+5.06%) |
Mar 16, 2016 | 10.51 | 10.51 | 10.16 | 10.33 | 2,763,394 | +0.00(+0.00%) |
Mar 15, 2016 | 10.49 | 10.49 | 10.20 | 10.33 | 2,532,909 | -0.22(-2.06%) |
Mar 14, 2016 | 10.47 | 10.60 | 10.36 | 10.55 | 3,512,518 | +0.03(+0.25%) |
Mar 11, 2016 | 10.38 | 10.55 | 10.32 | 10.52 | 2,305,852 | +0.24(+2.37%) |
Mar 10, 2016 | 10.19 | 10.32 | 10.07 | 10.28 | 4,265,292 | +0.12(+1.20%) |
Mar 09, 2016 | 10.28 | 10.31 | 10.01 | 10.16 | 2,583,417 | -0.10(-0.93%) |
Mar 08, 2016 | 10.37 | 10.43 | 10.02 | 10.25 | 4,328,518 | -0.17(-1.59%) |
Mar 07, 2016 | 10.36 | 10.46 | 10.29 | 10.42 | 2,563,228 | +0.02(+0.17%) |
Mar 04, 2016 | 10.31 | 10.42 | 10.23 | 10.40 | 2,805,351 | +0.14(+1.36%) |
Mar 03, 2016 | 10.07 | 10.31 | 10.01 | 10.26 | 2,270,584 | +0.21(+2.08%) |
Mar 02, 2016 | 9.999 | 10.11 | 9.868 | 10.05 | 2,801,416 | +0.06(+0.61%) |
Mar 01, 2016 | 9.485 | 10.01 | 9.485 | 9.990 | 4,226,700 | +0.58(+6.20%) |
Feb 29, 2016 | 9.685 | 9.685 | 9.398 | 9.406 | 2,957,274 | -0.25(-2.61%) |
Feb 26, 2016 | 9.537 | 9.724 | 9.528 | 9.659 | 3,459,029 | +0.18(+1.93%) |
Feb 25, 2016 | 9.389 | 9.581 | 9.354 | 9.476 | 2,537,985 | +0.11(+1.21%) |
Feb 24, 2016 | 9.311 | 9.441 | 9.160 | 9.363 | 2,997,153 | -0.03(-0.28%) |
Feb 23, 2016 | 9.563 | 9.581 | 9.354 | 9.389 | 2,961,953 | -0.19(-2.00%) |
Feb 22, 2016 | 9.546 | 9.668 | 9.441 | 9.581 | 3,266,271 | +0.14(+1.48%) |
Feb 19, 2016 | 9.572 | 9.642 | 9.337 | 9.441 | 2,238,871 | -0.15(-1.54%) |
Feb 18, 2016 | 9.790 | 9.790 | 9.494 | 9.589 | 2,762,068 | -0.19(-1.94%) |
Feb 17, 2016 | 9.770 | 9.901 | 9.635 | 9.779 | 3,714,146 | +0.07(+0.72%) |
Feb 16, 2016 | 9.857 | 9.962 | 9.579 | 9.709 | 3,761,290 | -0.06(-0.62%) |
Feb 12, 2016 | 9.474 | 9.770 | 9.770 | 9.770 | 4,843,490 | +0.50(+5.35%) |
Feb 11, 2016 | 9.073 | 9.387 | 9.030 | 9.274 | 4,699,268 | +0.05(+0.57%) |
Feb 10, 2016 | 9.335 | 9.491 | 9.187 | 9.222 | 3,131,560 | -0.05(-0.56%) |
Feb 09, 2016 | 8.908 | 9.370 | 8.865 | 9.274 | 7,759,870 | +0.19(+2.11%) |
Feb 08, 2016 | 9.152 | 9.265 | 8.943 | 9.082 | 6,994,911 | -0.19(-2.07%) |
Feb 05, 2016 | 9.396 | 9.535 | 9.265 | 9.274 | 4,131,141 | -0.12(-1.30%) |
Feb 04, 2016 | 8.952 | 9.500 | 8.934 | 9.396 | 5,059,188 | +0.50(+5.58%) |
Feb 03, 2016 | 8.925 | 9.004 | 8.542 | 8.899 | 3,004,594 | +0.04(+0.49%) |
Feb 02, 2016 | 8.995 | 9.004 | 8.708 | 8.856 | 5,401,755 | -0.24(-2.59%) |
Feb 01, 2016 | 8.734 | 9.178 | 8.682 | 9.091 | 5,643,577 | +0.33(+3.78%) |
Jan 29, 2016 | 8.664 | 8.838 | 8.603 | 8.760 | 4,655,427 | +0.09(+1.00%) |
Jan 28, 2016 | 8.838 | 8.943 | 8.638 | 8.673 | 8,447,337 | +0.17(+2.05%) |
Jan 27, 2016 | 8.264 | 8.743 | 8.142 | 8.499 | 9,039,416 | +0.23(+2.74%) |
Jan 26, 2016 | 8.211 | 8.377 | 8.090 | 8.272 | 8,213,978 | +0.11(+1.39%) |
Jan 25, 2016 | 8.891 | 8.891 | 8.103 | 8.159 | 8,232,742 | -0.76(-8.50%) |
Jan 22, 2016 | 9.065 | 9.143 | 8.804 | 8.917 | 4,378,068 | -0.04(-0.49%) |
Jan 21, 2016 | 9.605 | 9.605 | 8.943 | 8.960 | 6,184,862 | -0.67(-6.96%) |
Jan 20, 2016 | 9.352 | 9.709 | 9.065 | 9.631 | 6,833,654 | -0.04(-0.45%) |
Jan 19, 2016 | 10.01 | 10.03 | 9.605 | 9.674 | 3,302,033 | -0.25(-2.54%) |
Jan 15, 2016 | 9.700 | 9.927 | 9.927 | 9.927 | 4,441,550 | -0.11(-1.13%) |
Jan 14, 2016 | 9.997 | 10.09 | 9.605 | 10.04 | 6,077,404 | +0.14(+1.41%) |
Jan 13, 2016 | 9.901 | 10.35 | 9.835 | 9.901 | 5,438,878 | +0.00(+0.00%) |
Jan 12, 2016 | 10.39 | 10.40 | 9.792 | 9.901 | 4,457,505 | -0.40(-3.89%) |
Jan 11, 2016 | 10.41 | 10.58 | 10.13 | 10.30 | 5,211,054 | -0.07(-0.67%) |
Jan 08, 2016 | 11.03 | 11.07 | 10.34 | 10.37 | 5,199,595 | -0.61(-5.55%) |
Jan 07, 2016 | 11.13 | 11.31 | 10.95 | 10.98 | 2,714,844 | -0.30(-2.70%) |
Jan 06, 2016 | 11.28 | 11.35 | 11.21 | 11.29 | 1,977,353 | -0.12(-1.07%) |
Jan 05, 2016 | 11.51 | 11.62 | 11.35 | 11.41 | 2,139,849 | -0.07(-0.61%) |
Jan 04, 2016 | 11.49 | 11.51 | 11.30 | 11.48 | 2,436,615 | -0.18(-1.57%) |
Dec 31, 2015 | 11.75 | 11.66 | 11.66 | 11.66 | 3,230,103 | -0.10(-0.89%) |
Dec 30, 2015 | 11.93 | 11.94 | 11.74 | 11.76 | 1,759,335 | -0.22(-1.82%) |
Dec 29, 2015 | 11.91 | 12.01 | 11.87 | 11.98 | 1,438,039 | +0.12(+1.03%) |
Dec 28, 2015 | 11.97 | 12.01 | 11.83 | 11.86 | 1,264,351 | -0.15(-1.23%) |
Dec 24, 2015 | 11.95 | 12.01 | 12.01 | 12.01 | 782,060 | -0.01(-0.07%) |
Dec 23, 2015 | 12.03 | 12.16 | 11.96 | 12.02 | 2,731,312 | +0.07(+0.58%) |
Dec 22, 2015 | 11.73 | 11.99 | 11.68 | 11.95 | 2,107,301 | +0.22(+1.86%) |
Dec 21, 2015 | 11.58 | 11.76 | 11.58 | 11.73 | 1,974,182 | +0.17(+1.51%) |
Dec 18, 2015 | 11.40 | 11.75 | 11.36 | 11.56 | 6,420,869 | +0.16(+1.37%) |
Dec 17, 2015 | 11.23 | 11.55 | 11.23 | 11.40 | 5,991,805 | +0.19(+1.71%) |
Dec 16, 2015 | 11.63 | 11.67 | 11.16 | 11.21 | 3,710,551 | -0.36(-3.09%) |
Dec 15, 2015 | 11.69 | 11.74 | 11.43 | 11.56 | 4,748,186 | -0.05(-0.45%) |
Dec 14, 2015 | 11.94 | 11.96 | 11.51 | 11.62 | 2,935,472 | -0.30(-2.48%) |
Dec 11, 2015 | 11.89 | 12.04 | 11.85 | 11.91 | 2,557,403 | -0.22(-1.79%) |
Dec 10, 2015 | 12.01 | 12.27 | 11.99 | 12.13 | 2,524,839 | +0.13(+1.09%) |
Dec 09, 2015 | 12.10 | 12.29 | 11.96 | 12.00 | 2,126,141 | -0.12(-1.01%) |
Dec 08, 2015 | 12.10 | 12.23 | 11.98 | 12.12 | 1,932,843 | +0.00(+0.00%) |
Dec 07, 2015 | 12.28 | 12.43 | 12.11 | 12.12 | 2,117,805 | -0.18(-1.49%) |
Dec 04, 2015 | 12.23 | 12.35 | 12.21 | 12.30 | 3,165,838 | +0.04(+0.36%) |
Dec 03, 2015 | 12.39 | 12.44 | 12.16 | 12.26 | 2,930,175 | -0.07(-0.57%) |
Dec 02, 2015 | 12.46 | 12.50 | 12.30 | 12.33 | 2,442,235 | -0.13(-1.05%) |
Dec 01, 2015 | 12.45 | 12.47 | 12.37 | 12.46 | 3,038,494 | +0.05(+0.42%) |
Nov 30, 2015 | 12.51 | 12.52 | 12.30 | 12.41 | 2,288,904 | -0.07(-0.56%) |
Nov 27, 2015 | 12.44 | 12.52 | 12.37 | 12.48 | 874,245 | +0.03(+0.28%) |
Nov 25, 2015 | 12.44 | 12.44 | 12.44 | 12.44 | 964,885 | -0.03(-0.21%) |
Nov 24, 2015 | 12.36 | 12.48 | 12.30 | 12.47 | 1,808,993 | +0.08(+0.63%) |
Nov 23, 2015 | 12.35 | 12.51 | 12.35 | 12.39 | 1,346,711 | +0.01(+0.07%) |
Nov 20, 2015 | 12.49 | 12.56 | 12.35 | 12.38 | 1,989,074 | -0.05(-0.42%) |
Nov 19, 2015 | 12.49 | 12.52 | 12.37 | 12.43 | 974,954 | -0.08(-0.68%) |
Nov 18, 2015 | 12.42 | 12.61 | 12.32 | 12.52 | 3,182,122 | +0.12(+0.98%) |
Nov 17, 2015 | 12.24 | 12.69 | 12.21 | 12.40 | 3,270,790 | +0.15(+1.21%) |
Nov 16, 2015 | 12.19 | 12.30 | 11.98 | 12.25 | 2,675,596 | +0.05(+0.43%) |
Nov 13, 2015 | 12.11 | 12.35 | 12.09 | 12.20 | 1,528,734 | +0.03(+0.22%) |
Nov 12, 2015 | 12.35 | 12.42 | 12.15 | 12.17 | 1,862,015 | -0.27(-2.17%) |
Nov 11, 2015 | 12.65 | 12.66 | 12.37 | 12.44 | 1,266,351 | -0.19(-1.52%) |
Nov 10, 2015 | 12.61 | 12.69 | 12.42 | 12.63 | 2,264,839 | -0.03(-0.21%) |
Nov 09, 2015 | 12.71 | 12.86 | 12.55 | 12.66 | 3,262,095 | -0.05(-0.41%) |
Nov 06, 2015 | 12.33 | 12.73 | 12.32 | 12.71 | 3,127,639 | +0.32(+2.60%) |
Nov 05, 2015 | 12.11 | 12.45 | 12.11 | 12.39 | 2,895,042 | +0.29(+2.37%) |
Nov 04, 2015 | 12.17 | 12.20 | 11.94 | 12.10 | 3,213,093 | -0.04(-0.36%) |
Nov 03, 2015 | 12.31 | 12.31 | 12.08 | 12.15 | 2,874,931 | -0.17(-1.34%) |
Nov 02, 2015 | 12.55 | 12.59 | 12.18 | 12.31 | 4,914,698 | -0.29(-2.28%) |
Oct 30, 2015 | 12.62 | 12.70 | 12.47 | 12.60 | 2,403,612 | -0.04(-0.34%) |
Oct 29, 2015 | 12.38 | 12.67 | 12.27 | 12.64 | 5,295,421 | +0.19(+1.54%) |
Oct 28, 2015 | 12.62 | 12.82 | 12.38 | 12.45 | 6,097,595 | -0.16(-1.24%) |
Oct 27, 2015 | 13.45 | 13.67 | 12.21 | 12.61 | 17,591,608 | -1.45(-10.34%) |
Oct 26, 2015 | 13.93 | 14.07 | 13.74 | 14.06 | 3,769,378 | +0.15(+1.06%) |
Oct 23, 2015 | 13.85 | 13.93 | 13.71 | 13.91 | 2,491,450 | +0.15(+1.08%) |
Oct 22, 2015 | 13.76 | 13.96 | 13.68 | 13.76 | 2,989,215 | +0.05(+0.38%) |
Oct 21, 2015 | 14.00 | 14.01 | 13.70 | 13.71 | 3,624,327 | -0.29(-2.05%) |
Oct 20, 2015 | 14.54 | 14.57 | 13.89 | 14.00 | 4,461,978 | -0.56(-3.83%) |
Oct 19, 2015 | 14.45 | 14.68 | 14.40 | 14.56 | 1,499,211 | +0.01(+0.06%) |
Oct 16, 2015 | 14.73 | 14.76 | 14.33 | 14.55 | 4,047,689 | -0.15(-1.01%) |
Oct 15, 2015 | 14.57 | 14.71 | 14.45 | 14.70 | 1,661,880 | +0.25(+1.75%) |
Oct 14, 2015 | 14.39 | 14.59 | 14.37 | 14.44 | 1,737,986 | +0.03(+0.24%) |
Oct 13, 2015 | 14.65 | 14.77 | 14.40 | 14.41 | 1,477,680 | -0.30(-2.01%) |
Oct 12, 2015 | 14.57 | 14.80 | 14.51 | 14.70 | 1,485,350 | +0.14(+0.96%) |
Oct 09, 2015 | 14.62 | 14.77 | 14.51 | 14.57 | 1,245,153 | -0.06(-0.42%) |
Oct 08, 2015 | 14.46 | 14.64 | 14.37 | 14.63 | 1,444,552 | +0.11(+0.78%) |
Oct 07, 2015 | 14.38 | 14.51 | 14.21 | 14.51 | 1,443,608 | +0.20(+1.40%) |
Oct 06, 2015 | 14.27 | 14.41 | 14.21 | 14.31 | 1,426,107 | +0.03(+0.24%) |
Oct 05, 2015 | 14.12 | 14.41 | 14.06 | 14.28 | 2,339,174 | +0.27(+1.93%) |
Oct 02, 2015 | 13.64 | 14.01 | 13.49 | 14.01 | 2,422,090 | +0.17(+1.20%) |
Oct 01, 2015 | 13.90 | 13.90 | 13.63 | 13.84 | 1,648,792 | -0.01(-0.06%) |
Sep 30, 2015 | 13.93 | 14.13 | 13.78 | 13.85 | 3,080,050 | +0.05(+0.38%) |
Sep 29, 2015 | 13.79 | 13.88 | 13.66 | 13.80 | 1,611,060 | +0.01(+0.06%) |
Sep 28, 2015 | 14.12 | 14.17 | 13.71 | 13.79 | 1,853,903 | -0.38(-2.70%) |
Sep 25, 2015 | 14.28 | 14.49 | 14.08 | 14.17 | 2,042,013 | +0.02(+0.12%) |
Sep 24, 2015 | 14.27 | 14.30 | 13.77 | 14.16 | 3,823,585 | -0.22(-1.51%) |
Sep 23, 2015 | 14.50 | 14.60 | 14.36 | 14.37 | 1,452,787 | -0.10(-0.72%) |
Sep 22, 2015 | 14.66 | 14.72 | 14.30 | 14.48 | 2,965,856 | -0.34(-2.29%) |
Sep 21, 2015 | 14.90 | 14.98 | 14.70 | 14.82 | 2,146,496 | +0.02(+0.12%) |
Sep 18, 2015 | 15.05 | 15.11 | 14.74 | 14.80 | 3,972,327 | -0.43(-2.80%) |
Sep 17, 2015 | 15.31 | 15.47 | 15.19 | 15.23 | 2,042,348 | -0.08(-0.51%) |
Sep 16, 2015 | 15.26 | 15.35 | 15.15 | 15.31 | 2,297,597 | +0.06(+0.40%) |
Sep 15, 2015 | 15.24 | 15.30 | 15.12 | 15.24 | 1,526,658 | +0.02(+0.11%) |
Sep 14, 2015 | 15.17 | 15.24 | 15.07 | 15.23 | 1,029,019 | +0.06(+0.40%) |
Sep 11, 2015 | 15.03 | 15.22 | 15.03 | 15.17 | 1,013,343 | +0.04(+0.29%) |
Sep 10, 2015 | 14.96 | 15.27 | 14.92 | 15.12 | 1,491,489 | +0.12(+0.81%) |
Sep 09, 2015 | 15.25 | 15.25 | 15.00 | 15.00 | 2,015,356 | -0.11(-0.75%) |
Sep 08, 2015 | 15.16 | 15.16 | 15.01 | 15.11 | 2,712,495 | +0.16(+1.05%) |
Sep 04, 2015 | 14.96 | 14.96 | 14.96 | 14.96 | 1,373,150 | -0.18(-1.21%) |
Sep 03, 2015 | 15.22 | 15.31 | 15.11 | 15.14 | 1,386,980 | -0.03(-0.23%) |
Sep 02, 2015 | 15.23 | 15.31 | 15.02 | 15.18 | 1,434,547 | +0.15(+0.98%) |
Sep 01, 2015 | 15.34 | 15.51 | 14.99 | 15.03 | 2,691,262 | -0.63(-4.00%) |
Aug 31, 2015 | 15.63 | 15.71 | 15.51 | 15.65 | 2,163,188 | +0.03(+0.17%) |
Aug 28, 2015 | 15.52 | 15.67 | 15.51 | 15.63 | 1,926,193 | +0.04(+0.28%) |
Aug 27, 2015 | 15.31 | 15.65 | 15.17 | 15.58 | 2,297,419 | +0.43(+2.81%) |
Aug 26, 2015 | 14.95 | 15.19 | 14.71 | 15.16 | 3,835,113 | +0.45(+3.08%) |
Aug 25, 2015 | 15.15 | 15.15 | 14.69 | 14.70 | 2,883,207 | -0.03(-0.24%) |
Aug 24, 2015 | 14.55 | 15.14 | 14.23 | 14.74 | 5,416,185 | -0.49(-3.20%) |
Aug 21, 2015 | 15.33 | 15.46 | 15.10 | 15.23 | 2,875,782 | -0.30(-1.96%) |
Aug 20, 2015 | 15.65 | 15.67 | 15.44 | 15.53 | 2,513,817 | -0.26(-1.64%) |
Aug 19, 2015 | 15.76 | 15.84 | 15.66 | 15.79 | 2,021,636 | -0.09(-0.55%) |
Aug 18, 2015 | 16.06 | 16.10 | 15.83 | 15.88 | 2,433,559 | -0.18(-1.14%) |
Aug 17, 2015 | 16.10 | 16.19 | 15.99 | 16.06 | 1,993,344 | -0.10(-0.65%) |
Aug 14, 2015 | 15.93 | 16.17 | 15.90 | 16.17 | 1,130,815 | +0.18(+1.14%) |
Aug 13, 2015 | 15.99 | 16.10 | 15.97 | 15.98 | 1,057,948 | +0.02(+0.11%) |
Aug 12, 2015 | 15.82 | 16.01 | 15.66 | 15.97 | 1,703,977 | +0.01(+0.05%) |
Aug 11, 2015 | 15.98 | 16.17 | 15.87 | 15.96 | 1,800,236 | -0.15(-0.92%) |
Aug 10, 2015 | 15.87 | 16.12 | 15.83 | 16.10 | 1,718,741 | +0.31(+1.98%) |
Aug 07, 2015 | 15.80 | 15.83 | 15.67 | 15.79 | 2,930,244 | -0.12(-0.77%) |
Aug 06, 2015 | 15.89 | 16.03 | 15.83 | 15.91 | 2,797,786 | +0.01(+0.05%) |
Aug 05, 2015 | 15.97 | 16.10 | 15.86 | 15.90 | 1,878,951 | -0.02(-0.11%) |
Aug 04, 2015 | 16.01 | 16.16 | 15.87 | 15.92 | 2,663,628 | -0.11(-0.71%) |
Aug 03, 2015 | 16.06 | 16.27 | 15.97 | 16.03 | 1,896,327 | -0.03(-0.22%) |
Jul 31, 2015 | 16.14 | 16.23 | 16.01 | 16.07 | 1,733,940 | -0.07(-0.43%) |
Jul 30, 2015 | 16.07 | 16.22 | 16.04 | 16.14 | 1,350,026 | +0.03(+0.16%) |
Jul 29, 2015 | 16.00 | 16.19 | 15.97 | 16.11 | 1,848,152 | +0.06(+0.38%) |
Jul 28, 2015 | 16.03 | 16.14 | 15.77 | 16.05 | 2,735,279 | +0.10(+0.60%) |
Jul 27, 2015 | 15.71 | 16.13 | 15.60 | 15.96 | 3,302,177 | +0.10(+0.66%) |
Jul 24, 2015 | 15.90 | 16.00 | 15.81 | 15.85 | 2,910,037 | -0.11(-0.71%) |
Jul 23, 2015 | 16.10 | 16.26 | 15.85 | 15.97 | 2,724,320 | -0.09(-0.54%) |
Jul 22, 2015 | 16.23 | 16.29 | 15.97 | 16.05 | 2,791,521 | -0.08(-0.49%) |
Jul 21, 2015 | 16.19 | 16.32 | 16.07 | 16.13 | 3,158,486 | -0.07(-0.43%) |
Jul 20, 2015 | 16.34 | 16.43 | 16.19 | 16.20 | 2,613,525 | -0.10(-0.59%) |
Jul 17, 2015 | 16.33 | 16.50 | 16.26 | 16.30 | 1,484,012 | -0.03(-0.16%) |
Jul 16, 2015 | 16.48 | 16.48 | 16.17 | 16.32 | 3,028,535 | -0.06(-0.37%) |
Jul 15, 2015 | 16.48 | 16.56 | 16.30 | 16.38 | 2,918,609 | +0.00(+0.00%) |
Jul 14, 2015 | 16.28 | 16.41 | 16.18 | 16.38 | 1,787,585 | +0.19(+1.18%) |
Jul 13, 2015 | 16.11 | 16.28 | 16.06 | 16.19 | 1,642,761 | +0.17(+1.03%) |
Jul 10, 2015 | 16.20 | 16.28 | 16.00 | 16.03 | 2,284,499 | -0.01(-0.05%) |
Jul 09, 2015 | 16.08 | 16.14 | 15.97 | 16.03 | 1,835,063 | +0.17(+1.04%) |
Jul 08, 2015 | 15.91 | 16.16 | 15.76 | 15.87 | 3,708,753 | -0.17(-1.03%) |
Jul 07, 2015 | 16.14 | 16.17 | 15.60 | 16.03 | 2,622,788 | -0.06(-0.38%) |
Jul 06, 2015 | 16.10 | 16.37 | 15.91 | 16.10 | 2,890,575 | -0.14(-0.86%) |
Jul 02, 2015 | 16.25 | 16.23 | 16.23 | 16.23 | 2,629,161 | -0.01(-0.05%) |
Jul 01, 2015 | 16.49 | 16.64 | 16.21 | 16.24 | 4,105,884 | -0.09(-0.53%) |
Jun 30, 2015 | 16.30 | 16.51 | 16.11 | 16.33 | 8,375,521 | +0.14(+0.86%) |
Jun 29, 2015 | 16.23 | 16.51 | 16.04 | 16.19 | 3,431,031 | -0.23(-1.43%) |
Jun 26, 2015 | 16.48 | 16.65 | 16.42 | 16.43 | 3,867,368 | -0.04(-0.26%) |
Jun 25, 2015 | 16.26 | 16.52 | 16.24 | 16.47 | 2,598,604 | +0.23(+1.39%) |
Jun 24, 2015 | 16.37 | 16.50 | 16.18 | 16.24 | 2,943,478 | -0.18(-1.11%) |
Jun 23, 2015 | 16.41 | 16.58 | 16.34 | 16.43 | 3,281,818 | +0.03(+0.16%) |
Jun 22, 2015 | 16.10 | 16.45 | 16.12 | 16.40 | 2,996,798 | +0.30(+1.84%) |
Jun 19, 2015 | 16.19 | 16.26 | 16.03 | 16.10 | 4,560,758 | -0.14(-0.86%) |
Jun 18, 2015 | 16.31 | 16.46 | 16.20 | 16.24 | 7,592,699 | -0.02(-0.11%) |
Jun 17, 2015 | 16.28 | 16.32 | 16.13 | 16.26 | 4,983,116 | +0.09(+0.54%) |
Jun 16, 2015 | 15.97 | 16.23 | 15.91 | 16.17 | 1,771,727 | +0.18(+1.14%) |
Jun 15, 2015 | 15.90 | 16.06 | 15.73 | 15.99 | 1,600,993 | +0.01(+0.05%) |
Jun 12, 2015 | 15.92 | 16.09 | 15.81 | 15.98 | 2,368,096 | +0.01(+0.05%) |
Jun 11, 2015 | 15.83 | 16.00 | 15.67 | 15.97 | 7,804,347 | +0.21(+1.33%) |
Jun 10, 2015 | 15.51 | 15.89 | 15.44 | 15.76 | 2,543,342 | +0.33(+2.14%) |
Jun 09, 2015 | 15.62 | 15.62 | 15.28 | 15.43 | 1,748,240 | -0.13(-0.84%) |
Jun 08, 2015 | 15.64 | 15.69 | 15.51 | 15.56 | 1,979,486 | -0.08(-0.50%) |
Jun 05, 2015 | 15.75 | 15.79 | 15.58 | 15.64 | 1,393,870 | -0.01(-0.06%) |
Jun 04, 2015 | 15.76 | 15.93 | 15.49 | 15.65 | 1,950,096 | -0.15(-0.94%) |
Jun 03, 2015 | 15.69 | 15.91 | 15.60 | 15.80 | 3,827,415 | +0.19(+1.23%) |
Jun 02, 2015 | 15.49 | 15.79 | 15.45 | 15.61 | 1,391,167 | +0.04(+0.28%) |
Jun 01, 2015 | 15.70 | 15.78 | 15.45 | 15.56 | 1,597,902 | -0.03(-0.22%) |
May 29, 2015 | 15.62 | 15.85 | 15.54 | 15.60 | 1,963,969 | +0.01(+0.06%) |
May 28, 2015 | 15.56 | 15.64 | 15.43 | 15.59 | 1,591,600 | +0.04(+0.28%) |
May 27, 2015 | 15.37 | 15.56 | 15.24 | 15.55 | 1,807,490 | +0.24(+1.59%) |
May 26, 2015 | 15.47 | 15.49 | 15.25 | 15.30 | 1,604,063 | -0.17(-1.12%) |
May 22, 2015 | 15.63 | 15.48 | 15.48 | 15.48 | 1,082,014 | -0.14(-0.89%) |
May 21, 2015 | 15.55 | 15.74 | 15.53 | 15.62 | 1,612,413 | +0.06(+0.41%) |
May 20, 2015 | 15.50 | 15.63 | 15.48 | 15.55 | 1,736,404 | +0.10(+0.62%) |
May 19, 2015 | 15.60 | 15.64 | 15.38 | 15.46 | 2,116,230 | -0.13(-0.84%) |
May 18, 2015 | 15.61 | 15.66 | 15.51 | 15.59 | 3,916,480 | +0.00(+0.00%) |
May 15, 2015 | 15.81 | 15.81 | 15.52 | 15.59 | 3,167,121 | -0.25(-1.59%) |
May 14, 2015 | 15.88 | 15.99 | 15.76 | 15.84 | 1,484,695 | +0.03(+0.22%) |
May 13, 2015 | 15.80 | 15.86 | 15.75 | 15.81 | 1,504,740 | +0.03(+0.17%) |
May 12, 2015 | 15.68 | 15.83 | 15.49 | 15.78 | 1,376,033 | -0.04(-0.27%) |
May 11, 2015 | 15.76 | 15.94 | 15.75 | 15.82 | 1,682,693 | +0.07(+0.44%) |
May 08, 2015 | 15.73 | 15.88 | 15.66 | 15.75 | 2,024,209 | +0.18(+1.17%) |
May 07, 2015 | 15.29 | 15.62 | 15.26 | 15.57 | 2,624,227 | +0.25(+1.65%) |
May 06, 2015 | 15.40 | 15.47 | 15.20 | 15.32 | 1,424,452 | -0.05(-0.34%) |
May 05, 2015 | 15.48 | 15.61 | 15.27 | 15.37 | 2,088,728 | -0.17(-1.06%) |
May 04, 2015 | 15.57 | 15.64 | 15.47 | 15.54 | 1,548,075 | +0.10(+0.68%) |