Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.28 | 12.35 | 12.13 | 12.17 | 2,207,799 | -0.08(-0.69%) |
May 27, 2016 | 12.01 | 12.26 | 12.26 | 12.26 | 2,549,376 | +0.20(+1.62%) |
May 26, 2016 | 12.07 | 12.13 | 11.93 | 12.06 | 2,311,986 | +0.02(+0.13%) |
May 25, 2016 | 12.03 | 12.12 | 11.85 | 12.05 | 1,531,030 | +0.02(+0.20%) |
May 24, 2016 | 11.87 | 12.11 | 11.70 | 12.02 | 1,605,533 | +0.21(+1.75%) |
May 23, 2016 | 11.87 | 11.92 | 11.76 | 11.82 | 2,211,723 | -0.02(-0.18%) |
May 20, 2016 | 11.59 | 11.86 | 11.48 | 11.84 | 2,412,965 | +0.28(+2.39%) |
May 19, 2016 | 11.57 | 11.68 | 11.40 | 11.56 | 2,120,810 | -0.13(-1.12%) |
May 18, 2016 | 11.71 | 11.84 | 11.53 | 11.69 | 2,193,666 | -0.04(-0.32%) |
May 17, 2016 | 11.88 | 11.96 | 11.64 | 11.73 | 2,735,810 | -0.17(-1.45%) |
May 16, 2016 | 11.86 | 12.03 | 11.81 | 11.90 | 2,137,950 | +0.05(+0.46%) |
May 13, 2016 | 11.86 | 11.91 | 11.73 | 11.85 | 1,967,866 | -0.00(-0.04%) |
May 12, 2016 | 12.07 | 12.18 | 11.72 | 11.85 | 2,515,978 | -0.14(-1.16%) |
May 11, 2016 | 12.10 | 12.14 | 11.92 | 11.99 | 2,428,191 | -0.10(-0.86%) |
May 10, 2016 | 11.78 | 12.12 | 11.69 | 12.10 | 3,148,341 | +0.35(+3.01%) |
May 09, 2016 | 11.61 | 11.90 | 11.56 | 11.74 | 5,402,028 | +0.03(+0.22%) |
May 06, 2016 | 11.44 | 11.75 | 11.36 | 11.72 | 5,327,277 | +0.18(+1.57%) |
May 05, 2016 | 11.03 | 11.70 | 10.81 | 11.54 | 10,122,009 | +0.21(+1.85%) |
May 04, 2016 | 10.35 | 11.39 | 10.29 | 11.33 | 10,438,863 | +1.04(+10.10%) |
May 03, 2016 | 10.33 | 10.36 | 10.21 | 10.29 | 2,487,615 | -0.13(-1.28%) |
May 02, 2016 | 10.10 | 10.51 | 10.10 | 10.42 | 2,959,121 | +0.32(+3.22%) |
Apr 29, 2016 | 10.02 | 10.18 | 9.967 | 10.10 | 4,580,889 | +0.03(+0.30%) |
Apr 28, 2016 | 9.980 | 10.23 | 9.960 | 10.06 | 2,465,316 | +0.09(+0.87%) |
Apr 27, 2016 | 9.976 | 10.03 | 9.923 | 9.978 | 2,274,590 | -0.04(-0.39%) |
Apr 26, 2016 | 10.03 | 10.06 | 9.960 | 10.02 | 2,125,869 | -0.01(-0.13%) |
Apr 25, 2016 | 10.19 | 10.23 | 9.934 | 10.03 | 2,571,757 | -0.14(-1.37%) |
Apr 22, 2016 | 10.28 | 10.31 | 10.10 | 10.17 | 3,342,455 | -0.15(-1.41%) |
Apr 21, 2016 | 10.38 | 10.42 | 10.29 | 10.32 | 1,751,022 | -0.05(-0.48%) |
Apr 20, 2016 | 10.25 | 10.42 | 10.19 | 10.37 | 2,148,007 | +0.11(+1.06%) |
Apr 19, 2016 | 10.40 | 10.41 | 10.08 | 10.26 | 3,142,360 | -0.09(-0.86%) |
Apr 18, 2016 | 10.33 | 10.38 | 10.22 | 10.35 | 2,547,255 | +0.01(+0.13%) |
Apr 15, 2016 | 10.35 | 10.41 | 10.20 | 10.33 | 2,236,689 | +0.00(+0.00%) |
Apr 14, 2016 | 10.35 | 10.42 | 10.22 | 10.33 | 1,707,379 | +0.00(+0.04%) |
Apr 13, 2016 | 10.21 | 10.36 | 10.12 | 10.33 | 2,091,782 | +0.20(+1.94%) |
Apr 12, 2016 | 10.16 | 10.22 | 10.10 | 10.13 | 3,668,232 | -0.01(-0.09%) |
Apr 11, 2016 | 10.17 | 10.46 | 10.14 | 10.14 | 2,491,168 | -0.06(-0.62%) |
Apr 08, 2016 | 10.06 | 10.42 | 10.00 | 10.20 | 5,154,577 | +0.23(+2.32%) |
Apr 07, 2016 | 10.02 | 10.15 | 9.956 | 9.973 | 3,547,066 | -0.13(-1.27%) |
Apr 06, 2016 | 9.893 | 10.15 | 9.891 | 10.10 | 2,274,989 | +0.17(+1.73%) |
Apr 05, 2016 | 10.000 | 10.000 | 9.884 | 9.930 | 2,282,100 | -0.14(-1.34%) |
Apr 04, 2016 | 10.14 | 10.30 | 10.05 | 10.06 | 2,084,071 | -0.09(-0.92%) |
Apr 01, 2016 | 10.13 | 10.24 | 9.999 | 10.16 | 3,344,704 | -0.10(-0.96%) |
Mar 31, 2016 | 10.03 | 10.33 | 9.884 | 10.26 | 3,464,406 | +0.20(+1.97%) |
Mar 30, 2016 | 10.04 | 10.17 | 10.00 | 10.06 | 2,900,023 | +0.07(+0.70%) |
Mar 29, 2016 | 9.906 | 10.04 | 9.804 | 9.989 | 5,897,747 | +0.05(+0.53%) |
Mar 28, 2016 | 10.000 | 10.03 | 9.858 | 9.936 | 1,825,516 | -0.02(-0.22%) |
Mar 24, 2016 | 9.991 | 9.958 | 9.958 | 9.958 | 2,841,310 | +0.02(+0.18%) |
Mar 23, 2016 | 10.15 | 10.22 | 9.917 | 9.941 | 2,116,757 | -0.24(-2.35%) |
Mar 22, 2016 | 10.21 | 10.24 | 10.07 | 10.18 | 2,732,615 | -0.07(-0.64%) |
Mar 21, 2016 | 10.27 | 10.33 | 10.17 | 10.25 | 1,756,953 | -0.01(-0.08%) |
Mar 18, 2016 | 10.24 | 10.41 | 10.20 | 10.25 | 3,653,369 | -0.08(-0.76%) |
Mar 17, 2016 | 10.26 | 10.36 | 10.17 | 10.33 | 2,401,214 | +0.08(+0.77%) |
Mar 16, 2016 | 9.926 | 10.27 | 9.910 | 10.25 | 4,165,861 | +0.27(+2.66%) |
Mar 15, 2016 | 10.14 | 10.30 | 9.930 | 9.989 | 3,787,338 | -0.20(-1.97%) |
Mar 14, 2016 | 10.21 | 10.31 | 10.05 | 10.19 | 1,839,048 | +0.00(+0.04%) |
Mar 11, 2016 | 9.823 | 10.29 | 9.804 | 10.18 | 3,409,232 | +0.26(+2.61%) |
Mar 10, 2016 | 10.07 | 10.17 | 9.810 | 9.926 | 2,375,252 | -0.11(-1.09%) |
Mar 09, 2016 | 10.24 | 10.25 | 10.01 | 10.03 | 2,538,405 | -0.20(-1.92%) |
Mar 08, 2016 | 10.26 | 10.34 | 9.833 | 10.23 | 2,505,489 | -0.08(-0.80%) |
Mar 07, 2016 | 10.39 | 10.55 | 10.24 | 10.31 | 3,575,428 | -0.09(-0.84%) |
Mar 04, 2016 | 10.33 | 10.64 | 10.03 | 10.40 | 3,758,222 | +0.09(+0.91%) |
Mar 03, 2016 | 10.32 | 10.38 | 10.03 | 10.31 | 2,929,312 | +0.03(+0.30%) |
Mar 02, 2016 | 9.921 | 10.32 | 9.851 | 10.28 | 6,605,275 | +0.31(+3.13%) |
Mar 01, 2016 | 9.817 | 9.997 | 9.760 | 9.965 | 5,202,420 | +0.29(+2.97%) |
Feb 29, 2016 | 9.804 | 9.930 | 9.618 | 9.677 | 4,359,772 | +0.01(+0.11%) |
Feb 26, 2016 | 9.651 | 9.782 | 9.558 | 9.666 | 2,347,473 | +0.01(+0.14%) |
Feb 25, 2016 | 9.729 | 9.802 | 9.560 | 9.653 | 2,203,103 | -0.07(-0.76%) |
Feb 24, 2016 | 9.523 | 9.769 | 9.390 | 9.727 | 2,709,875 | +0.13(+1.34%) |
Feb 23, 2016 | 9.819 | 9.819 | 9.577 | 9.599 | 2,377,121 | -0.25(-2.57%) |
Feb 22, 2016 | 9.671 | 9.928 | 9.647 | 9.851 | 4,430,676 | +0.21(+2.17%) |
Feb 19, 2016 | 9.618 | 9.745 | 9.539 | 9.642 | 3,654,608 | -0.01(-0.09%) |
Feb 18, 2016 | 9.588 | 9.699 | 9.541 | 9.651 | 3,960,157 | +0.08(+0.87%) |
Feb 17, 2016 | 9.370 | 9.728 | 9.305 | 9.568 | 4,615,715 | +0.17(+1.78%) |
Feb 16, 2016 | 9.257 | 9.577 | 9.092 | 9.401 | 5,017,928 | +0.36(+4.00%) |
Feb 12, 2016 | 8.963 | 9.039 | 9.039 | 9.039 | 7,221,242 | +0.33(+3.83%) |
Feb 11, 2016 | 8.636 | 8.845 | 8.500 | 8.706 | 5,419,452 | -0.09(-1.02%) |
Feb 10, 2016 | 8.719 | 9.117 | 8.719 | 8.795 | 3,790,211 | -0.01(-0.12%) |
Feb 09, 2016 | 8.457 | 9.130 | 8.457 | 8.806 | 7,416,691 | -0.05(-0.61%) |
Feb 08, 2016 | 9.150 | 9.303 | 8.599 | 8.860 | 8,688,915 | -0.45(-4.82%) |
Feb 05, 2016 | 9.762 | 9.804 | 9.283 | 9.309 | 8,028,533 | -0.54(-5.46%) |
Feb 04, 2016 | 9.710 | 9.939 | 9.710 | 9.847 | 7,568,185 | -0.13(-1.27%) |
Feb 03, 2016 | 10.35 | 10.39 | 9.322 | 9.973 | 28,956,668 | -1.11(-10.01%) |
Feb 02, 2016 | 11.32 | 11.32 | 10.86 | 11.08 | 6,316,971 | -0.24(-2.08%) |
Feb 01, 2016 | 11.19 | 11.38 | 11.13 | 11.32 | 4,459,576 | +0.00(+0.02%) |
Jan 29, 2016 | 11.10 | 11.33 | 11.03 | 11.32 | 5,025,616 | +0.31(+2.85%) |
Jan 28, 2016 | 11.34 | 11.44 | 10.93 | 11.00 | 2,841,585 | -0.22(-1.94%) |
Jan 27, 2016 | 11.20 | 11.36 | 10.89 | 11.22 | 2,790,547 | -0.04(-0.37%) |
Jan 26, 2016 | 11.20 | 11.39 | 11.06 | 11.26 | 2,176,278 | +0.09(+0.84%) |
Jan 25, 2016 | 11.57 | 11.71 | 11.14 | 11.17 | 5,153,131 | -0.47(-4.08%) |
Jan 22, 2016 | 11.30 | 11.65 | 11.19 | 11.64 | 6,525,814 | +0.55(+4.99%) |
Jan 21, 2016 | 11.00 | 11.51 | 10.47 | 11.09 | 2,789,354 | +0.05(+0.43%) |
Jan 20, 2016 | 11.18 | 11.18 | 10.62 | 11.04 | 8,242,870 | -0.32(-2.86%) |
Jan 19, 2016 | 11.97 | 12.03 | 11.18 | 11.37 | 8,284,264 | -0.50(-4.20%) |
Jan 15, 2016 | 11.87 | 11.86 | 11.86 | 11.86 | 4,432,719 | -0.20(-1.66%) |
Jan 14, 2016 | 11.98 | 12.12 | 11.66 | 12.06 | 4,077,482 | +0.15(+1.28%) |
Jan 13, 2016 | 12.51 | 12.57 | 11.86 | 11.91 | 2,884,512 | -0.56(-4.47%) |
Jan 12, 2016 | 12.39 | 12.53 | 12.36 | 12.47 | 7,495,399 | +0.13(+1.04%) |
Jan 11, 2016 | 12.23 | 12.41 | 12.15 | 12.34 | 6,069,208 | +0.18(+1.51%) |
Jan 08, 2016 | 12.27 | 12.45 | 12.10 | 12.16 | 3,811,922 | -0.02(-0.14%) |
Jan 07, 2016 | 12.64 | 12.71 | 12.00 | 12.18 | 8,298,668 | -0.64(-4.98%) |
Jan 06, 2016 | 12.72 | 13.01 | 12.70 | 12.81 | 3,880,890 | -0.08(-0.59%) |
Jan 05, 2016 | 12.95 | 13.02 | 12.80 | 12.89 | 3,861,822 | +0.10(+0.80%) |
Jan 04, 2016 | 12.89 | 12.93 | 12.72 | 12.79 | 3,459,508 | -0.29(-2.25%) |
Dec 31, 2015 | 13.13 | 13.08 | 13.08 | 13.08 | 2,699,474 | -0.13(-1.01%) |
Dec 30, 2015 | 13.28 | 13.36 | 13.15 | 13.22 | 2,605,807 | -0.07(-0.56%) |
Dec 29, 2015 | 13.23 | 13.34 | 13.06 | 13.29 | 2,641,344 | +0.10(+0.78%) |
Dec 28, 2015 | 13.31 | 13.35 | 13.12 | 13.19 | 1,638,775 | -0.24(-1.80%) |
Dec 24, 2015 | 13.36 | 13.43 | 13.43 | 13.43 | 741,770 | +0.07(+0.52%) |
Dec 23, 2015 | 13.35 | 13.39 | 13.27 | 13.36 | 2,195,497 | +0.02(+0.11%) |
Dec 22, 2015 | 13.22 | 13.36 | 13.07 | 13.34 | 2,970,404 | +0.16(+1.22%) |
Dec 21, 2015 | 13.15 | 13.39 | 13.06 | 13.18 | 2,168,530 | +0.07(+0.56%) |
Dec 18, 2015 | 13.39 | 13.43 | 13.07 | 13.11 | 5,741,512 | -0.29(-2.19%) |
Dec 17, 2015 | 13.59 | 13.74 | 13.37 | 13.40 | 3,287,180 | -0.20(-1.47%) |
Dec 16, 2015 | 13.35 | 13.66 | 13.19 | 13.60 | 5,199,267 | +0.30(+2.24%) |
Dec 15, 2015 | 13.13 | 13.46 | 13.09 | 13.30 | 4,231,987 | +0.23(+1.77%) |
Dec 14, 2015 | 13.05 | 13.20 | 12.99 | 13.07 | 4,776,775 | +0.07(+0.57%) |
Dec 11, 2015 | 12.82 | 13.14 | 12.70 | 13.00 | 6,786,852 | +0.06(+0.45%) |
Dec 10, 2015 | 12.92 | 13.11 | 12.91 | 12.94 | 3,132,271 | +0.00(+0.02%) |
Dec 09, 2015 | 13.14 | 13.27 | 12.91 | 12.94 | 4,549,571 | -0.23(-1.74%) |
Dec 08, 2015 | 13.13 | 13.34 | 13.05 | 13.17 | 3,545,633 | -0.05(-0.38%) |
Dec 07, 2015 | 13.44 | 13.62 | 13.13 | 13.22 | 5,175,600 | -0.14(-1.08%) |
Dec 04, 2015 | 13.26 | 13.50 | 13.26 | 13.36 | 3,181,849 | +0.11(+0.81%) |
Dec 03, 2015 | 13.71 | 13.78 | 13.12 | 13.25 | 5,325,230 | -0.40(-2.90%) |
Dec 02, 2015 | 13.63 | 13.83 | 13.60 | 13.65 | 3,695,066 | +0.04(+0.32%) |
Dec 01, 2015 | 13.68 | 13.81 | 13.56 | 13.61 | 2,602,153 | -0.07(-0.53%) |
Nov 30, 2015 | 13.74 | 13.85 | 13.58 | 13.68 | 3,975,681 | -0.03(-0.22%) |
Nov 27, 2015 | 13.76 | 13.88 | 13.62 | 13.71 | 1,232,945 | -0.06(-0.41%) |
Nov 25, 2015 | 13.84 | 13.77 | 13.77 | 13.77 | 2,952,392 | -0.01(-0.06%) |
Nov 24, 2015 | 13.71 | 13.81 | 13.63 | 13.78 | 4,325,231 | +0.05(+0.40%) |
Nov 23, 2015 | 13.91 | 14.15 | 13.70 | 13.72 | 5,717,505 | -0.21(-1.50%) |
Nov 20, 2015 | 13.62 | 14.11 | 13.56 | 13.93 | 11,577,664 | +0.37(+2.70%) |
Nov 19, 2015 | 13.60 | 13.72 | 13.20 | 13.56 | 20,389,940 | +0.01(+0.10%) |
Nov 18, 2015 | 13.70 | 13.76 | 13.20 | 13.55 | 12,998,572 | -0.07(-0.50%) |
Nov 17, 2015 | 14.13 | 14.19 | 13.48 | 13.62 | 7,951,904 | -0.49(-3.44%) |
Nov 16, 2015 | 14.16 | 14.25 | 13.90 | 14.10 | 7,747,096 | -0.06(-0.40%) |
Nov 13, 2015 | 14.18 | 14.40 | 14.13 | 14.16 | 6,629,984 | -0.05(-0.37%) |
Nov 12, 2015 | 14.08 | 14.42 | 13.96 | 14.21 | 8,751,589 | -0.02(-0.11%) |
Nov 11, 2015 | 14.39 | 14.47 | 14.21 | 14.23 | 2,483,296 | -0.15(-1.06%) |
Nov 10, 2015 | 14.35 | 14.47 | 14.16 | 14.38 | 2,389,404 | +0.02(+0.11%) |
Nov 09, 2015 | 14.35 | 14.51 | 14.13 | 14.37 | 7,039,597 | -0.03(-0.18%) |
Nov 06, 2015 | 14.06 | 14.40 | 14.02 | 14.39 | 2,596,875 | +0.33(+2.34%) |
Nov 05, 2015 | 14.35 | 14.37 | 14.04 | 14.06 | 3,806,160 | -0.22(-1.55%) |
Nov 04, 2015 | 14.38 | 14.46 | 14.24 | 14.28 | 4,536,862 | -0.05(-0.32%) |
Nov 03, 2015 | 14.30 | 14.49 | 14.30 | 14.33 | 3,683,921 | -0.08(-0.56%) |
Nov 02, 2015 | 14.60 | 14.60 | 14.37 | 14.41 | 4,064,507 | -0.11(-0.79%) |
Oct 30, 2015 | 14.56 | 14.60 | 14.35 | 14.52 | 4,533,863 | -0.02(-0.16%) |
Oct 29, 2015 | 14.36 | 14.61 | 14.21 | 14.55 | 6,612,439 | +0.27(+1.90%) |
Oct 28, 2015 | 13.96 | 14.59 | 13.86 | 14.28 | 9,315,415 | +0.28(+2.01%) |
Oct 27, 2015 | 13.69 | 14.19 | 13.28 | 13.99 | 19,196,152 | -0.65(-4.44%) |
Oct 26, 2015 | 14.98 | 15.04 | 14.61 | 14.65 | 8,644,688 | -0.24(-1.64%) |
Oct 23, 2015 | 14.81 | 14.96 | 14.68 | 14.89 | 5,059,747 | +0.23(+1.55%) |
Oct 22, 2015 | 14.65 | 14.99 | 14.60 | 14.66 | 4,786,654 | +0.06(+0.45%) |
Oct 21, 2015 | 14.98 | 15.11 | 14.56 | 14.60 | 4,417,876 | -0.36(-2.41%) |
Oct 20, 2015 | 15.28 | 15.35 | 14.78 | 14.96 | 5,048,784 | -0.32(-2.11%) |
Oct 19, 2015 | 15.55 | 15.81 | 15.21 | 15.28 | 5,594,877 | -0.19(-1.22%) |
Oct 16, 2015 | 15.31 | 15.50 | 15.22 | 15.47 | 4,073,808 | +0.13(+0.85%) |
Oct 15, 2015 | 15.40 | 15.55 | 15.22 | 15.34 | 6,335,568 | +0.05(+0.31%) |
Oct 14, 2015 | 15.67 | 15.79 | 15.25 | 15.29 | 3,846,273 | -0.37(-2.37%) |
Oct 13, 2015 | 15.49 | 15.85 | 15.44 | 15.66 | 6,615,669 | +0.18(+1.15%) |
Oct 12, 2015 | 15.46 | 15.56 | 15.35 | 15.48 | 2,688,552 | +0.05(+0.34%) |
Oct 09, 2015 | 15.67 | 15.67 | 15.36 | 15.43 | 3,995,641 | -0.24(-1.51%) |
Oct 08, 2015 | 15.51 | 15.71 | 15.30 | 15.67 | 3,306,053 | +0.20(+1.30%) |
Oct 07, 2015 | 15.16 | 15.62 | 15.16 | 15.47 | 4,640,045 | +0.28(+1.84%) |
Oct 06, 2015 | 14.87 | 15.20 | 14.87 | 15.19 | 4,063,875 | +0.27(+1.79%) |
Oct 05, 2015 | 14.73 | 15.00 | 14.71 | 14.92 | 4,589,967 | +0.27(+1.86%) |
Oct 02, 2015 | 13.99 | 14.66 | 13.85 | 14.65 | 5,394,379 | +0.51(+3.62%) |
Oct 01, 2015 | 14.19 | 14.26 | 13.76 | 14.14 | 5,152,669 | -0.01(-0.08%) |
Sep 30, 2015 | 14.12 | 14.22 | 13.90 | 14.15 | 3,028,610 | +0.16(+1.15%) |
Sep 29, 2015 | 13.98 | 14.29 | 13.83 | 13.99 | 2,892,096 | -0.02(-0.12%) |
Sep 28, 2015 | 14.39 | 14.59 | 13.93 | 14.00 | 3,857,470 | -0.50(-3.42%) |
Sep 25, 2015 | 14.86 | 14.86 | 14.45 | 14.50 | 2,623,465 | -0.21(-1.40%) |
Sep 24, 2015 | 14.62 | 14.76 | 14.37 | 14.71 | 5,140,226 | -0.05(-0.34%) |
Sep 23, 2015 | 14.73 | 14.95 | 14.70 | 14.76 | 2,715,944 | +0.03(+0.19%) |
Sep 22, 2015 | 14.73 | 14.86 | 14.61 | 14.73 | 7,255,782 | -0.14(-0.93%) |
Sep 21, 2015 | 15.07 | 15.18 | 14.84 | 14.87 | 3,624,121 | -0.15(-0.98%) |
Sep 18, 2015 | 15.21 | 15.33 | 14.96 | 15.01 | 4,633,637 | -0.35(-2.27%) |
Sep 17, 2015 | 15.35 | 15.57 | 15.27 | 15.36 | 1,912,294 | -0.02(-0.13%) |
Sep 16, 2015 | 15.29 | 15.47 | 15.14 | 15.38 | 5,124,502 | +0.14(+0.92%) |
Sep 15, 2015 | 14.99 | 15.28 | 14.86 | 15.24 | 4,187,036 | +0.41(+2.76%) |
Sep 14, 2015 | 14.90 | 14.95 | 14.76 | 14.83 | 2,416,553 | -0.06(-0.42%) |
Sep 11, 2015 | 14.84 | 14.91 | 14.70 | 14.89 | 2,756,025 | +0.02(+0.13%) |
Sep 10, 2015 | 14.92 | 15.09 | 14.80 | 14.87 | 5,486,526 | -0.13(-0.87%) |
Sep 09, 2015 | 15.23 | 15.30 | 14.97 | 15.00 | 4,450,274 | -0.08(-0.50%) |
Sep 08, 2015 | 15.20 | 15.34 | 15.02 | 15.08 | 3,847,929 | +0.15(+1.02%) |
Sep 04, 2015 | 15.05 | 14.93 | 14.93 | 14.93 | 2,960,694 | -0.29(-1.88%) |
Sep 03, 2015 | 15.21 | 15.41 | 15.17 | 15.22 | 4,351,455 | +0.02(+0.10%) |
Sep 02, 2015 | 15.18 | 15.23 | 14.97 | 15.20 | 4,578,663 | +0.21(+1.37%) |
Sep 01, 2015 | 14.81 | 15.14 | 14.80 | 14.99 | 5,381,815 | -0.13(-0.89%) |
Aug 31, 2015 | 15.31 | 15.47 | 15.03 | 15.13 | 4,109,081 | -0.36(-2.30%) |
Aug 28, 2015 | 15.43 | 15.57 | 15.23 | 15.48 | 3,552,021 | -0.05(-0.31%) |
Aug 27, 2015 | 15.30 | 15.59 | 15.20 | 15.53 | 4,940,180 | +0.42(+2.78%) |
Aug 26, 2015 | 14.86 | 15.14 | 14.45 | 15.11 | 5,842,382 | +0.54(+3.69%) |
Aug 25, 2015 | 15.02 | 15.17 | 14.57 | 14.57 | 6,024,250 | -0.00(-0.03%) |
Aug 24, 2015 | 14.51 | 15.20 | 13.72 | 14.58 | 5,747,840 | -0.74(-4.81%) |
Aug 21, 2015 | 15.28 | 15.64 | 15.15 | 15.31 | 5,911,128 | -0.11(-0.69%) |
Aug 20, 2015 | 16.00 | 16.02 | 15.41 | 15.42 | 5,141,149 | -0.53(-3.34%) |
Aug 19, 2015 | 15.97 | 16.09 | 15.83 | 15.95 | 3,544,551 | -0.13(-0.78%) |
Aug 18, 2015 | 16.22 | 16.36 | 16.06 | 16.08 | 2,386,558 | -0.22(-1.36%) |
Aug 17, 2015 | 16.28 | 16.30 | 16.04 | 16.30 | 2,741,556 | +0.01(+0.08%) |
Aug 14, 2015 | 16.10 | 16.36 | 16.01 | 16.29 | 3,911,549 | +0.26(+1.62%) |
Aug 13, 2015 | 16.01 | 16.19 | 15.96 | 16.03 | 3,508,457 | -0.12(-0.74%) |
Aug 12, 2015 | 15.92 | 16.26 | 15.50 | 16.15 | 7,720,626 | +0.09(+0.55%) |
Aug 11, 2015 | 16.14 | 16.21 | 15.86 | 16.06 | 4,626,845 | -0.22(-1.37%) |
Aug 10, 2015 | 16.23 | 16.41 | 16.18 | 16.28 | 2,306,345 | +0.21(+1.29%) |
Aug 07, 2015 | 16.01 | 16.14 | 15.86 | 16.07 | 5,277,354 | +0.05(+0.30%) |
Aug 06, 2015 | 16.55 | 16.70 | 15.85 | 16.03 | 5,984,159 | -0.53(-3.18%) |
Aug 05, 2015 | 16.63 | 16.92 | 16.52 | 16.55 | 2,416,036 | -0.03(-0.21%) |
Aug 04, 2015 | 16.41 | 16.70 | 16.41 | 16.59 | 2,991,560 | +0.13(+0.81%) |
Aug 03, 2015 | 16.60 | 16.75 | 16.39 | 16.45 | 3,330,995 | -0.22(-1.29%) |
Jul 31, 2015 | 16.66 | 16.82 | 16.58 | 16.67 | 2,550,530 | +0.01(+0.04%) |
Jul 30, 2015 | 16.80 | 17.01 | 16.59 | 16.66 | 6,412,874 | -0.10(-0.60%) |
Jul 29, 2015 | 17.48 | 17.57 | 16.47 | 16.76 | 11,944,244 | -0.63(-3.60%) |
Jul 28, 2015 | 17.37 | 17.64 | 17.17 | 17.39 | 5,400,093 | +0.12(+0.71%) |
Jul 27, 2015 | 17.59 | 17.63 | 17.19 | 17.27 | 3,475,658 | -0.36(-2.03%) |
Jul 24, 2015 | 17.85 | 17.89 | 17.59 | 17.62 | 2,765,627 | -0.15(-0.85%) |
Jul 23, 2015 | 17.98 | 18.07 | 17.71 | 17.78 | 1,728,234 | -0.17(-0.97%) |
Jul 22, 2015 | 17.85 | 17.95 | 17.66 | 17.95 | 3,647,394 | +0.01(+0.04%) |
Jul 21, 2015 | 18.11 | 18.18 | 17.90 | 17.94 | 3,066,378 | -0.20(-1.09%) |
Jul 20, 2015 | 18.10 | 18.23 | 17.83 | 18.14 | 2,489,951 | +0.03(+0.18%) |
Jul 17, 2015 | 17.95 | 18.16 | 17.91 | 18.11 | 4,619,897 | +0.25(+1.43%) |
Jul 16, 2015 | 17.95 | 18.01 | 17.71 | 17.86 | 6,654,468 | +0.12(+0.69%) |
Jul 15, 2015 | 18.23 | 18.23 | 17.62 | 17.73 | 3,199,236 | -0.52(-2.84%) |
Jul 14, 2015 | 17.95 | 18.27 | 17.92 | 18.25 | 5,234,711 | +0.44(+2.45%) |
Jul 13, 2015 | 17.61 | 17.93 | 17.52 | 17.81 | 3,506,727 | +0.43(+2.44%) |
Jul 10, 2015 | 17.47 | 17.53 | 17.33 | 17.39 | 3,039,773 | +0.16(+0.90%) |
Jul 09, 2015 | 17.04 | 17.28 | 17.00 | 17.23 | 3,075,319 | +0.19(+1.11%) |
Jul 08, 2015 | 16.99 | 17.21 | 16.94 | 17.04 | 2,158,024 | -0.14(-0.80%) |
Jul 07, 2015 | 17.26 | 17.29 | 16.74 | 17.18 | 4,031,571 | -0.03(-0.18%) |
Jul 06, 2015 | 17.49 | 17.60 | 17.09 | 17.21 | 5,108,760 | -0.25(-1.41%) |
Jul 02, 2015 | 17.35 | 17.46 | 17.46 | 17.46 | 2,493,168 | +0.19(+1.10%) |
Jul 01, 2015 | 17.37 | 17.49 | 17.24 | 17.27 | 2,799,935 | +0.08(+0.48%) |
Jun 30, 2015 | 17.13 | 17.28 | 16.93 | 17.19 | 3,778,931 | +0.29(+1.71%) |
Jun 29, 2015 | 17.23 | 17.26 | 16.85 | 16.90 | 3,457,234 | -0.47(-2.68%) |
Jun 26, 2015 | 17.61 | 17.67 | 17.30 | 17.36 | 9,143,382 | -0.15(-0.87%) |
Jun 25, 2015 | 17.67 | 17.78 | 17.07 | 17.52 | 20,423,088 | +0.85(+5.09%) |
Jun 24, 2015 | 16.94 | 17.01 | 16.66 | 16.67 | 2,391,276 | -0.30(-1.79%) |
Jun 23, 2015 | 16.76 | 16.99 | 16.69 | 16.97 | 3,487,473 | +0.19(+1.14%) |
Jun 22, 2015 | 16.63 | 16.87 | 16.55 | 16.78 | 2,775,379 | +0.30(+1.81%) |
Jun 19, 2015 | 16.64 | 16.64 | 16.35 | 16.48 | 2,707,133 | -0.11(-0.67%) |
Jun 18, 2015 | 16.40 | 16.60 | 16.29 | 16.59 | 1,934,701 | +0.19(+1.18%) |
Jun 17, 2015 | 16.54 | 16.61 | 16.27 | 16.40 | 3,437,382 | -0.10(-0.60%) |
Jun 16, 2015 | 16.41 | 16.53 | 16.30 | 16.50 | 1,747,094 | +0.04(+0.26%) |
Jun 15, 2015 | 16.31 | 16.52 | 16.10 | 16.46 | 2,345,547 | +0.08(+0.46%) |
Jun 12, 2015 | 16.52 | 16.54 | 16.33 | 16.38 | 2,071,011 | -0.25(-1.49%) |
Jun 11, 2015 | 16.74 | 16.78 | 16.58 | 16.63 | 3,151,857 | -0.10(-0.59%) |
Jun 10, 2015 | 16.38 | 16.98 | 16.26 | 16.73 | 4,052,480 | +0.52(+3.21%) |
Jun 09, 2015 | 16.30 | 16.36 | 15.98 | 16.21 | 1,855,340 | -0.09(-0.53%) |
Jun 08, 2015 | 16.57 | 16.64 | 16.28 | 16.30 | 2,397,700 | -0.23(-1.38%) |
Jun 05, 2015 | 16.46 | 16.57 | 16.35 | 16.52 | 1,640,244 | +0.03(+0.16%) |
Jun 04, 2015 | 16.71 | 16.71 | 16.44 | 16.50 | 2,267,851 | -0.22(-1.34%) |
Jun 03, 2015 | 16.47 | 16.73 | 16.47 | 16.72 | 2,434,359 | +0.26(+1.56%) |
Jun 02, 2015 | 16.52 | 16.60 | 16.39 | 16.47 | 2,049,959 | -0.13(-0.78%) |