Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.33 | 14.38 | 14.19 | 14.28 | 11,514,378 | +0.02(+0.11%) |
May 27, 2016 | 14.18 | 14.27 | 14.27 | 14.27 | 6,333,495 | +0.19(+1.34%) |
May 26, 2016 | 14.25 | 14.30 | 14.00 | 14.08 | 5,539,303 | -0.17(-1.17%) |
May 25, 2016 | 13.94 | 14.29 | 13.94 | 14.25 | 8,677,899 | +0.34(+2.45%) |
May 24, 2016 | 13.81 | 14.06 | 13.78 | 13.91 | 9,027,783 | +0.18(+1.32%) |
May 23, 2016 | 13.80 | 13.91 | 13.63 | 13.72 | 8,199,148 | -0.11(-0.82%) |
May 20, 2016 | 13.78 | 13.97 | 13.73 | 13.84 | 9,222,323 | +0.11(+0.77%) |
May 19, 2016 | 13.70 | 13.89 | 13.51 | 13.73 | 11,620,041 | -0.11(-0.77%) |
May 18, 2016 | 13.24 | 13.87 | 13.22 | 13.84 | 17,862,638 | +0.61(+4.58%) |
May 17, 2016 | 13.29 | 13.49 | 13.13 | 13.23 | 8,758,220 | -0.09(-0.68%) |
May 16, 2016 | 13.05 | 13.35 | 12.90 | 13.32 | 12,636,717 | +0.34(+2.62%) |
May 13, 2016 | 13.25 | 13.42 | 12.92 | 12.98 | 8,216,777 | -0.30(-2.28%) |
May 12, 2016 | 13.46 | 13.57 | 13.19 | 13.28 | 6,686,112 | -0.08(-0.57%) |
May 11, 2016 | 13.35 | 13.59 | 13.32 | 13.36 | 7,053,846 | -0.06(-0.45%) |
May 10, 2016 | 13.21 | 13.48 | 13.12 | 13.42 | 6,573,791 | +0.30(+2.31%) |
May 09, 2016 | 13.24 | 13.32 | 13.06 | 13.12 | 6,233,121 | -0.11(-0.86%) |
May 06, 2016 | 13.07 | 13.23 | 13.04 | 13.23 | 7,419,165 | -0.01(-0.06%) |
May 05, 2016 | 13.30 | 13.37 | 13.14 | 13.24 | 8,766,425 | -0.04(-0.28%) |
May 04, 2016 | 13.56 | 13.59 | 13.17 | 13.28 | 8,474,140 | -0.37(-2.72%) |
May 03, 2016 | 13.78 | 13.87 | 13.46 | 13.65 | 7,415,287 | -0.32(-2.28%) |
May 02, 2016 | 13.89 | 13.99 | 13.71 | 13.97 | 7,638,781 | +0.11(+0.76%) |
Apr 29, 2016 | 13.94 | 13.99 | 13.75 | 13.86 | 11,473,154 | -0.14(-0.97%) |
Apr 28, 2016 | 14.05 | 14.18 | 13.91 | 14.00 | 8,488,852 | -0.18(-1.28%) |
Apr 27, 2016 | 14.13 | 14.29 | 13.97 | 14.18 | 10,344,734 | -0.02(-0.11%) |
Apr 26, 2016 | 14.06 | 14.21 | 13.97 | 14.19 | 11,236,524 | +0.17(+1.19%) |
Apr 25, 2016 | 14.08 | 14.11 | 13.83 | 14.03 | 6,901,676 | -0.07(-0.48%) |
Apr 22, 2016 | 14.09 | 14.17 | 13.98 | 14.09 | 12,460,839 | +0.07(+0.49%) |
Apr 21, 2016 | 14.22 | 14.43 | 13.93 | 14.03 | 15,922,072 | +0.11(+0.76%) |
Apr 20, 2016 | 13.75 | 13.95 | 13.62 | 13.92 | 12,854,368 | +0.21(+1.55%) |
Apr 19, 2016 | 13.44 | 13.72 | 13.41 | 13.71 | 11,936,043 | +0.31(+2.32%) |
Apr 18, 2016 | 13.25 | 13.56 | 13.19 | 13.40 | 10,323,788 | +0.02(+0.17%) |
Apr 15, 2016 | 13.44 | 13.49 | 13.32 | 13.38 | 9,856,618 | -0.05(-0.34%) |
Apr 14, 2016 | 13.19 | 13.59 | 13.13 | 13.42 | 13,730,426 | +0.24(+1.84%) |
Apr 13, 2016 | 12.73 | 13.21 | 12.72 | 13.18 | 9,959,582 | +0.58(+4.56%) |
Apr 12, 2016 | 12.48 | 12.66 | 12.44 | 12.60 | 8,873,082 | +0.17(+1.34%) |
Apr 11, 2016 | 12.44 | 12.68 | 12.38 | 12.44 | 8,432,948 | +0.10(+0.80%) |
Apr 08, 2016 | 12.41 | 12.58 | 12.31 | 12.34 | 8,190,803 | +0.13(+1.05%) |
Apr 07, 2016 | 12.32 | 12.38 | 12.13 | 12.21 | 16,148,637 | -0.27(-2.18%) |
Apr 06, 2016 | 12.30 | 12.60 | 12.29 | 12.48 | 11,709,291 | +0.04(+0.30%) |
Apr 05, 2016 | 12.49 | 12.62 | 12.38 | 12.44 | 9,111,911 | -0.23(-1.85%) |
Apr 04, 2016 | 12.73 | 12.88 | 12.59 | 12.68 | 8,729,828 | -0.04(-0.30%) |
Apr 01, 2016 | 12.41 | 12.73 | 12.33 | 12.72 | 10,274,016 | +0.08(+0.66%) |
Mar 31, 2016 | 12.76 | 12.82 | 12.55 | 12.63 | 8,201,308 | -0.14(-1.07%) |
Mar 30, 2016 | 12.77 | 12.94 | 12.69 | 12.77 | 6,418,855 | +0.13(+1.02%) |
Mar 29, 2016 | 12.72 | 12.72 | 12.48 | 12.64 | 11,311,751 | -0.20(-1.53%) |
Mar 28, 2016 | 12.89 | 12.94 | 12.71 | 12.84 | 6,892,346 | -0.01(-0.06%) |
Mar 24, 2016 | 12.79 | 12.85 | 12.85 | 12.85 | 8,728,767 | -0.08(-0.64%) |
Mar 23, 2016 | 13.00 | 13.05 | 12.90 | 12.93 | 6,061,934 | -0.13(-0.98%) |
Mar 22, 2016 | 12.92 | 13.16 | 12.88 | 13.06 | 9,365,943 | +0.01(+0.06%) |
Mar 21, 2016 | 13.03 | 13.20 | 12.96 | 13.05 | 8,848,629 | +0.01(+0.06%) |
Mar 18, 2016 | 12.85 | 13.10 | 12.82 | 13.04 | 18,566,496 | +0.29(+2.24%) |
Mar 17, 2016 | 12.61 | 12.77 | 12.43 | 12.76 | 11,831,577 | +0.11(+0.83%) |
Mar 16, 2016 | 12.90 | 13.01 | 12.56 | 12.65 | 13,492,078 | -0.26(-2.04%) |
Mar 15, 2016 | 12.83 | 12.94 | 12.77 | 12.91 | 9,024,176 | -0.08(-0.58%) |
Mar 14, 2016 | 13.00 | 13.15 | 12.85 | 12.99 | 8,301,437 | -0.08(-0.63%) |
Mar 11, 2016 | 12.73 | 13.09 | 12.73 | 13.07 | 8,717,732 | +0.41(+3.20%) |
Mar 10, 2016 | 12.61 | 12.73 | 12.40 | 12.67 | 10,273,149 | +0.20(+1.57%) |
Mar 09, 2016 | 12.58 | 12.65 | 12.41 | 12.47 | 6,538,279 | -0.02(-0.18%) |
Mar 08, 2016 | 12.70 | 12.75 | 12.46 | 12.49 | 10,175,863 | -0.31(-2.41%) |
Mar 07, 2016 | 12.82 | 12.86 | 12.68 | 12.80 | 9,051,870 | -0.07(-0.53%) |
Mar 04, 2016 | 12.82 | 12.95 | 12.71 | 12.87 | 10,290,876 | +0.20(+1.60%) |
Mar 03, 2016 | 12.35 | 12.67 | 12.32 | 12.67 | 8,631,373 | +0.28(+2.24%) |
Mar 02, 2016 | 12.16 | 12.40 | 12.09 | 12.39 | 11,926,470 | +0.25(+2.04%) |
Mar 01, 2016 | 11.56 | 12.17 | 11.56 | 12.14 | 12,689,687 | +0.68(+5.90%) |
Feb 29, 2016 | 11.72 | 11.76 | 11.42 | 11.46 | 10,945,009 | -0.32(-2.68%) |
Feb 26, 2016 | 11.62 | 11.96 | 11.49 | 11.78 | 10,405,891 | +0.29(+2.48%) |
Feb 25, 2016 | 11.38 | 11.50 | 11.29 | 11.49 | 9,620,298 | +0.19(+1.66%) |
Feb 24, 2016 | 11.16 | 11.34 | 10.94 | 11.31 | 10,505,974 | -0.04(-0.33%) |
Feb 23, 2016 | 11.72 | 11.75 | 11.26 | 11.34 | 10,662,565 | -0.43(-3.64%) |
Feb 22, 2016 | 11.62 | 11.79 | 11.57 | 11.77 | 8,500,792 | +0.29(+2.55%) |
Feb 19, 2016 | 11.31 | 11.50 | 11.20 | 11.48 | 8,601,322 | +0.10(+0.86%) |
Feb 18, 2016 | 11.63 | 11.76 | 11.28 | 11.38 | 10,278,725 | -0.20(-1.69%) |
Feb 17, 2016 | 11.83 | 11.96 | 11.51 | 11.58 | 13,520,213 | -0.13(-1.09%) |
Feb 16, 2016 | 11.21 | 11.85 | 11.21 | 11.70 | 17,893,352 | +0.53(+4.78%) |
Feb 12, 2016 | 10.71 | 11.17 | 11.17 | 11.17 | 14,116,424 | +0.70(+6.67%) |
Feb 11, 2016 | 10.68 | 10.82 | 10.40 | 10.47 | 18,021,182 | -0.54(-4.94%) |
Feb 10, 2016 | 11.25 | 11.36 | 11.01 | 11.02 | 13,050,880 | -0.12(-1.11%) |
Feb 09, 2016 | 10.92 | 11.28 | 10.86 | 11.14 | 11,302,245 | +0.02(+0.20%) |
Feb 08, 2016 | 11.31 | 11.52 | 10.91 | 11.12 | 14,272,733 | -0.40(-3.46%) |
Feb 05, 2016 | 11.69 | 11.82 | 11.46 | 11.52 | 14,003,601 | -0.15(-1.29%) |
Feb 04, 2016 | 11.50 | 11.84 | 11.50 | 11.67 | 11,597,738 | +0.13(+1.11%) |
Feb 03, 2016 | 11.68 | 11.70 | 11.19 | 11.54 | 14,592,993 | +0.02(+0.20%) |
Feb 02, 2016 | 11.62 | 11.72 | 11.41 | 11.52 | 11,694,530 | -0.32(-2.67%) |
Feb 01, 2016 | 11.85 | 11.88 | 11.67 | 11.83 | 13,266,013 | -0.04(-0.32%) |
Jan 29, 2016 | 11.75 | 11.88 | 11.63 | 11.87 | 15,361,215 | +0.17(+1.48%) |
Jan 28, 2016 | 11.78 | 11.99 | 11.60 | 11.70 | 14,603,066 | +0.11(+0.97%) |
Jan 27, 2016 | 11.38 | 11.92 | 11.37 | 11.58 | 15,397,194 | +0.14(+1.25%) |
Jan 26, 2016 | 11.37 | 11.57 | 11.31 | 11.44 | 22,969,368 | +0.17(+1.47%) |
Jan 25, 2016 | 11.85 | 11.93 | 11.19 | 11.28 | 32,541,060 | -0.70(-5.83%) |
Jan 22, 2016 | 12.09 | 12.15 | 11.76 | 11.97 | 26,710,468 | +0.16(+1.34%) |
Jan 21, 2016 | 12.59 | 12.96 | 11.81 | 11.82 | 28,981,386 | -0.60(-4.84%) |
Jan 20, 2016 | 12.40 | 12.56 | 11.98 | 12.42 | 24,616,598 | -0.26(-2.07%) |
Jan 19, 2016 | 13.08 | 13.10 | 12.56 | 12.68 | 12,675,543 | -0.18(-1.40%) |
Jan 15, 2016 | 12.80 | 12.86 | 12.86 | 12.86 | 13,460,555 | -0.40(-3.00%) |
Jan 14, 2016 | 13.14 | 13.39 | 12.84 | 13.26 | 20,423,000 | +0.24(+1.85%) |
Jan 13, 2016 | 13.84 | 13.86 | 13.02 | 13.02 | 24,208,648 | -0.71(-5.14%) |
Jan 12, 2016 | 13.83 | 13.83 | 13.48 | 13.72 | 11,545,937 | +0.08(+0.55%) |
Jan 11, 2016 | 13.87 | 13.99 | 13.54 | 13.65 | 14,595,848 | -0.16(-1.17%) |
Jan 08, 2016 | 14.10 | 14.24 | 13.78 | 13.81 | 11,990,241 | -0.24(-1.74%) |
Jan 07, 2016 | 14.22 | 14.33 | 14.03 | 14.06 | 14,886,815 | -0.46(-3.16%) |
Jan 06, 2016 | 14.43 | 14.58 | 14.35 | 14.51 | 11,897,410 | -0.22(-1.48%) |
Jan 05, 2016 | 14.69 | 14.82 | 14.57 | 14.73 | 11,972,528 | +0.05(+0.31%) |
Jan 04, 2016 | 14.63 | 14.78 | 14.52 | 14.69 | 15,442,216 | -0.41(-2.74%) |
Dec 31, 2015 | 15.10 | 15.10 | 15.10 | 15.10 | 7,160,379 | -0.11(-0.74%) |
Dec 30, 2015 | 15.33 | 15.38 | 15.20 | 15.21 | 7,166,637 | -0.17(-1.12%) |
Dec 29, 2015 | 15.39 | 15.49 | 15.32 | 15.38 | 7,316,858 | +0.12(+0.79%) |
Dec 28, 2015 | 15.23 | 15.28 | 15.02 | 15.26 | 6,696,505 | -0.05(-0.34%) |
Dec 24, 2015 | 15.26 | 15.32 | 15.32 | 15.32 | 2,144,172 | +0.04(+0.29%) |
Dec 23, 2015 | 15.09 | 15.29 | 14.98 | 15.27 | 7,203,054 | +0.30(+1.99%) |
Dec 22, 2015 | 14.97 | 15.00 | 14.67 | 14.97 | 7,877,981 | +0.15(+1.01%) |
Dec 21, 2015 | 14.83 | 14.91 | 14.62 | 14.82 | 9,099,310 | +0.09(+0.63%) |
Dec 18, 2015 | 15.05 | 15.07 | 14.68 | 14.73 | 31,055,856 | -0.41(-2.71%) |
Dec 17, 2015 | 15.60 | 15.65 | 15.13 | 15.14 | 13,457,806 | -0.41(-2.62%) |
Dec 16, 2015 | 15.47 | 15.64 | 15.15 | 15.55 | 16,711,017 | +0.23(+1.51%) |
Dec 15, 2015 | 15.02 | 15.41 | 14.88 | 15.32 | 11,334,234 | +0.50(+3.38%) |
Dec 14, 2015 | 14.78 | 14.91 | 14.50 | 14.82 | 14,601,612 | +0.10(+0.71%) |
Dec 11, 2015 | 14.71 | 14.85 | 14.56 | 14.71 | 13,200,412 | -0.26(-1.77%) |
Dec 10, 2015 | 14.76 | 15.13 | 14.70 | 14.98 | 12,060,361 | +0.23(+1.54%) |
Dec 09, 2015 | 14.91 | 15.11 | 14.68 | 14.75 | 13,594,239 | -0.20(-1.35%) |
Dec 08, 2015 | 15.32 | 15.44 | 14.90 | 14.95 | 17,003,702 | -0.57(-3.66%) |
Dec 07, 2015 | 15.65 | 15.72 | 15.41 | 15.52 | 12,123,396 | -0.20(-1.28%) |
Dec 04, 2015 | 15.32 | 15.75 | 15.24 | 15.72 | 11,383,209 | +0.44(+2.86%) |
Dec 03, 2015 | 15.61 | 15.71 | 15.23 | 15.28 | 12,547,474 | -0.21(-1.33%) |
Dec 02, 2015 | 15.73 | 15.78 | 15.47 | 15.49 | 10,748,218 | -0.20(-1.28%) |
Dec 01, 2015 | 15.53 | 15.76 | 15.44 | 15.69 | 14,414,340 | +0.26(+1.69%) |
Nov 30, 2015 | 15.47 | 15.53 | 15.36 | 15.43 | 7,954,911 | +0.02(+0.15%) |
Nov 27, 2015 | 15.36 | 15.41 | 15.23 | 15.41 | 2,717,803 | +0.08(+0.54%) |
Nov 25, 2015 | 15.30 | 15.32 | 15.32 | 15.32 | 5,873,733 | +0.02(+0.10%) |
Nov 24, 2015 | 15.18 | 15.32 | 15.07 | 15.31 | 9,992,473 | +0.05(+0.34%) |
Nov 23, 2015 | 15.13 | 15.39 | 15.10 | 15.26 | 8,172,499 | +0.13(+0.89%) |
Nov 20, 2015 | 15.32 | 15.34 | 15.11 | 15.12 | 8,505,852 | -0.12(-0.78%) |
Nov 19, 2015 | 15.15 | 15.30 | 15.11 | 15.24 | 7,549,378 | +0.04(+0.29%) |
Nov 18, 2015 | 14.91 | 15.21 | 14.78 | 15.20 | 10,954,166 | +0.39(+2.62%) |
Nov 17, 2015 | 14.82 | 15.03 | 14.74 | 14.81 | 8,403,243 | +0.04(+0.30%) |
Nov 16, 2015 | 14.61 | 14.76 | 14.53 | 14.76 | 9,780,246 | +0.07(+0.46%) |
Nov 13, 2015 | 14.92 | 15.01 | 14.63 | 14.70 | 8,925,505 | -0.28(-1.84%) |
Nov 12, 2015 | 15.10 | 15.16 | 14.94 | 14.97 | 9,597,850 | -0.26(-1.72%) |
Nov 11, 2015 | 15.48 | 15.50 | 15.18 | 15.23 | 8,559,891 | -0.16(-1.07%) |
Nov 10, 2015 | 15.21 | 15.41 | 15.08 | 15.40 | 12,341,005 | +0.16(+1.08%) |
Nov 09, 2015 | 15.39 | 15.41 | 15.01 | 15.23 | 11,766,344 | -0.06(-0.39%) |
Nov 06, 2015 | 15.16 | 15.39 | 15.12 | 15.29 | 13,118,302 | +0.50(+3.38%) |
Nov 05, 2015 | 14.60 | 14.86 | 14.58 | 14.79 | 9,792,644 | +0.25(+1.75%) |
Nov 04, 2015 | 14.59 | 14.70 | 14.52 | 14.54 | 8,915,652 | -0.04(-0.26%) |
Nov 03, 2015 | 14.56 | 14.70 | 14.50 | 14.58 | 11,988,964 | -0.01(-0.10%) |
Nov 02, 2015 | 14.30 | 14.60 | 14.23 | 14.59 | 9,555,244 | +0.37(+2.62%) |
Oct 30, 2015 | 14.54 | 14.57 | 14.13 | 14.22 | 13,369,095 | -0.31(-2.16%) |
Oct 29, 2015 | 14.66 | 14.76 | 14.50 | 14.53 | 7,691,851 | -0.14(-0.97%) |
Oct 28, 2015 | 14.02 | 14.68 | 14.02 | 14.68 | 14,877,158 | +0.68(+4.85%) |
Oct 27, 2015 | 14.07 | 14.14 | 13.94 | 14.00 | 6,023,319 | -0.15(-1.06%) |
Oct 26, 2015 | 13.91 | 14.29 | 13.91 | 14.15 | 10,559,508 | -0.12(-0.84%) |
Oct 23, 2015 | 14.11 | 14.26 | 14.02 | 14.26 | 9,281,028 | +0.30(+2.14%) |
Oct 22, 2015 | 13.73 | 14.09 | 13.73 | 13.97 | 17,256,568 | +0.32(+2.35%) |
Oct 21, 2015 | 14.08 | 14.17 | 13.62 | 13.64 | 20,836,984 | -0.41(-2.92%) |
Oct 20, 2015 | 14.15 | 14.27 | 13.80 | 14.06 | 15,806,862 | -0.14(-1.00%) |
Oct 19, 2015 | 14.14 | 14.35 | 14.11 | 14.20 | 12,470,228 | +0.01(+0.11%) |
Oct 16, 2015 | 14.28 | 14.32 | 14.07 | 14.18 | 8,613,023 | -0.03(-0.21%) |
Oct 15, 2015 | 13.72 | 14.21 | 13.72 | 14.21 | 10,852,948 | +0.37(+2.70%) |
Oct 14, 2015 | 14.02 | 14.17 | 13.77 | 13.84 | 7,889,409 | -0.21(-1.49%) |
Oct 13, 2015 | 14.12 | 14.20 | 14.02 | 14.05 | 6,846,707 | -0.13(-0.90%) |
Oct 12, 2015 | 14.13 | 14.21 | 14.06 | 14.17 | 5,040,874 | +0.01(+0.11%) |
Oct 09, 2015 | 14.27 | 14.38 | 14.04 | 14.16 | 9,618,009 | -0.13(-0.94%) |
Oct 08, 2015 | 14.19 | 14.33 | 14.10 | 14.29 | 18,181,290 | +0.08(+0.58%) |
Oct 07, 2015 | 14.27 | 14.43 | 14.11 | 14.21 | 12,770,046 | +0.07(+0.48%) |
Oct 06, 2015 | 14.24 | 14.36 | 14.09 | 14.15 | 8,963,049 | -0.13(-0.94%) |
Oct 05, 2015 | 14.11 | 14.30 | 13.96 | 14.28 | 10,386,668 | +0.34(+2.41%) |
Oct 02, 2015 | 13.68 | 13.95 | 13.55 | 13.94 | 13,439,768 | -0.22(-1.53%) |
Oct 01, 2015 | 14.07 | 14.21 | 13.98 | 14.16 | 7,083,912 | +0.04(+0.32%) |
Sep 30, 2015 | 14.01 | 14.17 | 13.95 | 14.12 | 8,337,614 | +0.19(+1.39%) |
Sep 29, 2015 | 13.88 | 14.01 | 13.79 | 13.92 | 9,425,125 | +0.04(+0.27%) |
Sep 28, 2015 | 14.22 | 14.29 | 13.87 | 13.88 | 12,266,848 | -0.40(-2.77%) |
Sep 25, 2015 | 14.14 | 14.32 | 14.03 | 14.28 | 12,002,505 | +0.31(+2.23%) |
Sep 24, 2015 | 13.75 | 14.03 | 13.75 | 13.97 | 8,002,504 | +0.03(+0.21%) |
Sep 23, 2015 | 13.94 | 14.10 | 13.85 | 13.94 | 8,549,949 | -0.04(-0.27%) |
Sep 22, 2015 | 13.93 | 14.09 | 13.87 | 13.98 | 9,579,388 | -0.24(-1.72%) |
Sep 21, 2015 | 14.04 | 14.27 | 14.04 | 14.22 | 7,522,260 | +0.20(+1.43%) |
Sep 18, 2015 | 14.21 | 14.31 | 13.92 | 14.02 | 17,982,464 | -0.36(-2.53%) |
Sep 17, 2015 | 14.93 | 14.95 | 14.31 | 14.38 | 14,356,311 | -0.53(-3.53%) |
Sep 16, 2015 | 14.90 | 14.94 | 14.70 | 14.91 | 7,752,029 | +0.05(+0.35%) |
Sep 15, 2015 | 14.73 | 14.89 | 14.69 | 14.86 | 8,370,974 | +0.15(+1.01%) |
Sep 14, 2015 | 14.64 | 14.82 | 14.60 | 14.71 | 6,254,894 | +0.05(+0.35%) |
Sep 11, 2015 | 14.54 | 14.66 | 14.52 | 14.66 | 5,913,215 | -0.01(-0.05%) |
Sep 10, 2015 | 14.50 | 14.80 | 14.29 | 14.66 | 7,146,144 | +0.08(+0.56%) |
Sep 09, 2015 | 14.90 | 14.95 | 14.55 | 14.58 | 9,055,108 | -0.10(-0.71%) |
Sep 08, 2015 | 14.59 | 14.69 | 14.27 | 14.69 | 6,032,479 | +0.44(+3.07%) |
Sep 04, 2015 | 14.28 | 14.25 | 14.25 | 14.25 | 7,052,166 | -0.21(-1.44%) |
Sep 03, 2015 | 14.37 | 14.63 | 14.28 | 14.46 | 7,070,947 | +0.12(+0.83%) |
Sep 02, 2015 | 14.41 | 14.45 | 14.13 | 14.34 | 6,713,042 | +0.19(+1.31%) |
Sep 01, 2015 | 14.40 | 14.49 | 14.08 | 14.15 | 15,056,212 | -0.62(-4.17%) |
Aug 31, 2015 | 14.68 | 14.83 | 14.66 | 14.77 | 7,940,669 | -0.04(-0.25%) |
Aug 28, 2015 | 14.73 | 14.84 | 14.66 | 14.81 | 9,386,961 | +0.02(+0.15%) |
Aug 27, 2015 | 14.39 | 14.83 | 14.37 | 14.78 | 18,920,408 | +0.56(+3.91%) |
Aug 26, 2015 | 13.95 | 14.26 | 13.82 | 14.23 | 21,240,512 | +0.71(+5.27%) |
Aug 25, 2015 | 14.26 | 14.41 | 13.50 | 13.52 | 15,608,849 | -0.34(-2.46%) |
Aug 24, 2015 | 13.87 | 14.31 | 13.58 | 13.86 | 18,447,562 | -0.83(-5.63%) |
Aug 21, 2015 | 14.97 | 15.08 | 14.67 | 14.68 | 16,497,875 | -0.49(-3.20%) |
Aug 20, 2015 | 15.45 | 15.46 | 15.15 | 15.17 | 11,231,196 | -0.39(-2.53%) |
Aug 19, 2015 | 15.61 | 15.72 | 15.47 | 15.56 | 10,489,585 | -0.13(-0.80%) |
Aug 18, 2015 | 15.66 | 15.78 | 15.59 | 15.69 | 5,517,704 | +0.02(+0.14%) |
Aug 17, 2015 | 15.58 | 15.77 | 15.45 | 15.67 | 5,329,409 | +0.01(+0.10%) |
Aug 14, 2015 | 15.46 | 15.70 | 15.39 | 15.65 | 8,498,446 | +0.20(+1.30%) |
Aug 13, 2015 | 15.37 | 15.47 | 15.29 | 15.45 | 4,672,795 | +0.12(+0.77%) |
Aug 12, 2015 | 15.55 | 15.55 | 15.17 | 15.33 | 8,698,347 | -0.36(-2.31%) |
Aug 11, 2015 | 15.91 | 16.00 | 15.61 | 15.70 | 6,919,218 | -0.40(-2.49%) |
Aug 10, 2015 | 15.81 | 16.12 | 15.78 | 16.10 | 6,682,327 | +0.42(+2.70%) |
Aug 07, 2015 | 15.70 | 15.87 | 15.55 | 15.67 | 6,516,282 | -0.07(-0.42%) |
Aug 06, 2015 | 15.86 | 15.91 | 15.68 | 15.74 | 5,585,735 | -0.09(-0.56%) |
Aug 05, 2015 | 15.75 | 15.97 | 15.70 | 15.83 | 6,910,857 | +0.14(+0.90%) |
Aug 04, 2015 | 15.61 | 15.89 | 15.50 | 15.69 | 8,413,555 | +0.06(+0.40%) |
Aug 03, 2015 | 15.62 | 15.70 | 15.50 | 15.63 | 5,102,527 | +0.00(+0.02%) |
Jul 31, 2015 | 15.68 | 15.73 | 15.58 | 15.62 | 5,857,823 | -0.06(-0.38%) |
Jul 30, 2015 | 15.61 | 15.73 | 15.55 | 15.68 | 5,540,975 | +0.03(+0.19%) |
Jul 29, 2015 | 15.47 | 15.67 | 15.45 | 15.65 | 6,660,757 | +0.16(+1.00%) |
Jul 28, 2015 | 15.51 | 15.55 | 15.35 | 15.50 | 6,224,499 | +0.04(+0.24%) |
Jul 27, 2015 | 15.56 | 15.63 | 15.41 | 15.46 | 6,779,414 | -0.21(-1.37%) |
Jul 24, 2015 | 15.81 | 15.81 | 15.62 | 15.67 | 6,105,695 | -0.12(-0.75%) |
Jul 23, 2015 | 15.97 | 16.09 | 15.75 | 15.79 | 8,936,118 | -0.22(-1.34%) |
Jul 22, 2015 | 15.97 | 16.12 | 15.81 | 16.01 | 13,798,353 | +0.05(+0.33%) |
Jul 21, 2015 | 15.87 | 16.26 | 15.87 | 15.96 | 13,805,847 | +0.18(+1.13%) |
Jul 20, 2015 | 15.70 | 15.80 | 15.65 | 15.78 | 8,064,568 | +0.11(+0.71%) |
Jul 17, 2015 | 15.75 | 15.76 | 15.55 | 15.67 | 6,623,754 | -0.17(-1.05%) |
Jul 16, 2015 | 15.90 | 15.94 | 15.78 | 15.83 | 7,256,756 | +0.07(+0.45%) |
Jul 15, 2015 | 15.72 | 15.85 | 15.67 | 15.76 | 6,620,058 | +0.09(+0.57%) |
Jul 14, 2015 | 15.53 | 15.74 | 15.47 | 15.67 | 6,706,888 | +0.04(+0.24%) |
Jul 13, 2015 | 15.65 | 15.69 | 15.54 | 15.64 | 5,346,209 | +0.14(+0.93%) |
Jul 10, 2015 | 15.50 | 15.58 | 15.37 | 15.49 | 4,974,440 | +0.17(+1.14%) |
Jul 09, 2015 | 15.37 | 15.45 | 15.25 | 15.32 | 7,274,384 | +0.15(+0.98%) |
Jul 08, 2015 | 15.25 | 15.32 | 15.12 | 15.17 | 9,844,877 | -0.19(-1.21%) |
Jul 07, 2015 | 15.53 | 15.54 | 15.08 | 15.35 | 11,420,162 | -0.21(-1.38%) |
Jul 06, 2015 | 15.35 | 15.58 | 15.25 | 15.57 | 12,895,715 | +0.05(+0.33%) |
Jul 02, 2015 | 15.59 | 15.52 | 15.52 | 15.52 | 13,334,036 | -0.16(-0.99%) |
Jul 01, 2015 | 15.60 | 15.69 | 15.53 | 15.67 | 10,665,782 | +0.24(+1.54%) |
Jun 30, 2015 | 15.56 | 15.69 | 15.31 | 15.44 | 12,159,986 | +0.05(+0.34%) |
Jun 29, 2015 | 15.47 | 15.69 | 15.34 | 15.38 | 10,597,007 | -0.39(-2.45%) |
Jun 26, 2015 | 15.87 | 15.96 | 15.75 | 15.77 | 10,432,613 | -0.01(-0.05%) |
Jun 25, 2015 | 15.93 | 15.98 | 15.76 | 15.78 | 9,047,157 | -0.08(-0.51%) |
Jun 24, 2015 | 15.95 | 15.99 | 15.83 | 15.86 | 7,961,351 | -0.13(-0.78%) |
Jun 23, 2015 | 16.07 | 16.14 | 15.90 | 15.98 | 11,827,636 | +0.04(+0.28%) |
Jun 22, 2015 | 15.68 | 15.97 | 15.51 | 15.94 | 15,505,158 | +0.43(+2.80%) |
Jun 19, 2015 | 15.55 | 15.65 | 15.48 | 15.50 | 8,218,728 | -0.07(-0.43%) |
Jun 18, 2015 | 15.47 | 15.58 | 15.31 | 15.57 | 14,971,594 | +0.13(+0.81%) |
Jun 17, 2015 | 15.67 | 15.73 | 15.43 | 15.45 | 9,548,110 | -0.20(-1.25%) |
Jun 16, 2015 | 15.51 | 15.69 | 15.49 | 15.64 | 5,250,727 | +0.06(+0.40%) |
Jun 15, 2015 | 15.47 | 15.69 | 15.45 | 15.58 | 9,832,365 | -0.02(-0.14%) |
Jun 12, 2015 | 15.65 | 15.68 | 15.54 | 15.60 | 8,049,168 | +0.01(+0.05%) |
Jun 11, 2015 | 15.70 | 15.77 | 15.59 | 15.59 | 9,310,697 | -0.10(-0.61%) |
Jun 10, 2015 | 15.57 | 15.81 | 15.51 | 15.69 | 11,079,647 | +0.22(+1.43%) |
Jun 09, 2015 | 15.36 | 15.58 | 15.28 | 15.47 | 8,460,126 | +0.14(+0.91%) |
Jun 08, 2015 | 15.33 | 15.46 | 15.28 | 15.33 | 7,624,921 | -0.03(-0.19%) |
Jun 05, 2015 | 15.17 | 15.39 | 15.14 | 15.36 | 14,259,472 | +0.37(+2.46%) |
Jun 04, 2015 | 15.09 | 15.14 | 14.94 | 14.99 | 11,172,836 | -0.17(-1.12%) |
Jun 03, 2015 | 15.05 | 15.22 | 15.00 | 15.16 | 8,858,398 | +0.19(+1.28%) |
Jun 02, 2015 | 14.76 | 15.04 | 14.71 | 14.97 | 13,807,684 | +0.18(+1.22%) |