Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.80 | 13.98 | 13.79 | 13.98 | 4,912,544 | +0.24(+1.73%) |
Jun 29, 2016 | 13.67 | 13.76 | 13.65 | 13.74 | 3,729,307 | +0.17(+1.27%) |
Jun 28, 2016 | 13.51 | 13.57 | 13.39 | 13.57 | 5,614,863 | +0.37(+2.83%) |
Jun 27, 2016 | 13.41 | 13.41 | 13.07 | 13.19 | 9,191,384 | -0.40(-2.96%) |
Jun 24, 2016 | 13.56 | 13.87 | 13.53 | 13.60 | 11,151,975 | -0.78(-5.40%) |
Jun 23, 2016 | 14.30 | 14.39 | 14.23 | 14.37 | 8,253,484 | +0.39(+2.77%) |
Jun 22, 2016 | 14.03 | 14.09 | 13.98 | 13.98 | 5,794,635 | +0.00(+0.03%) |
Jun 21, 2016 | 14.02 | 14.05 | 13.94 | 13.98 | 3,434,076 | +0.10(+0.71%) |
Jun 20, 2016 | 13.96 | 13.99 | 13.88 | 13.88 | 6,503,889 | +0.34(+2.51%) |
Jun 17, 2016 | 13.50 | 13.58 | 13.45 | 13.54 | 4,313,107 | +0.11(+0.84%) |
Jun 16, 2016 | 13.30 | 13.45 | 13.14 | 13.43 | 5,329,386 | -0.10(-0.73%) |
Jun 15, 2016 | 13.50 | 13.62 | 13.49 | 13.53 | 5,550,845 | +0.01(+0.05%) |
Jun 14, 2016 | 13.55 | 13.59 | 13.43 | 13.52 | 4,985,501 | -0.12(-0.88%) |
Jun 13, 2016 | 13.70 | 13.77 | 13.64 | 13.64 | 3,790,313 | -0.13(-0.93%) |
Jun 10, 2016 | 13.87 | 13.91 | 13.72 | 13.77 | 4,051,106 | -0.35(-2.51%) |
Jun 09, 2016 | 14.09 | 14.13 | 14.05 | 14.12 | 6,139,433 | -0.18(-1.29%) |
Jun 08, 2016 | 14.26 | 14.31 | 14.25 | 14.30 | 3,528,391 | +0.09(+0.65%) |
Jun 07, 2016 | 14.16 | 14.24 | 14.16 | 14.21 | 6,116,974 | +0.14(+1.01%) |
Jun 06, 2016 | 14.04 | 14.11 | 13.98 | 14.07 | 3,982,176 | +0.16(+1.12%) |
Jun 03, 2016 | 13.83 | 13.94 | 13.75 | 13.92 | 4,608,380 | +0.26(+1.92%) |
Jun 02, 2016 | 13.53 | 13.65 | 13.51 | 13.65 | 4,589,291 | -0.11(-0.77%) |
Jun 01, 2016 | 13.64 | 13.79 | 13.63 | 13.76 | 4,252,704 | -0.02(-0.15%) |
May 31, 2016 | 13.84 | 13.92 | 13.72 | 13.78 | 4,025,189 | -0.09(-0.66%) |
May 27, 2016 | 13.87 | 13.87 | 13.87 | 13.87 | 1,849,215 | +0.01(+0.10%) |
May 26, 2016 | 13.89 | 13.93 | 13.84 | 13.86 | 5,815,639 | +0.05(+0.36%) |
May 25, 2016 | 13.74 | 13.84 | 13.74 | 13.81 | 2,445,246 | +0.08(+0.62%) |
May 24, 2016 | 13.62 | 13.74 | 13.58 | 13.72 | 3,598,334 | +0.04(+0.26%) |
May 23, 2016 | 13.62 | 13.70 | 13.62 | 13.69 | 1,663,649 | -0.09(-0.67%) |
May 20, 2016 | 13.79 | 13.83 | 13.73 | 13.78 | 3,003,113 | +0.06(+0.41%) |
May 19, 2016 | 13.68 | 13.74 | 13.60 | 13.72 | 4,132,505 | -0.04(-0.31%) |
May 18, 2016 | 13.84 | 14.02 | 13.75 | 13.77 | 7,695,816 | -0.18(-1.27%) |
May 17, 2016 | 14.01 | 14.09 | 13.93 | 13.94 | 4,317,462 | -0.02(-0.15%) |
May 16, 2016 | 13.87 | 13.98 | 13.86 | 13.96 | 2,299,368 | +0.22(+1.60%) |
May 13, 2016 | 13.80 | 13.83 | 13.71 | 13.75 | 6,008,382 | -0.20(-1.42%) |
May 12, 2016 | 14.06 | 14.07 | 13.83 | 13.94 | 3,641,211 | -0.04(-0.25%) |
May 11, 2016 | 13.99 | 14.06 | 13.96 | 13.98 | 3,472,682 | -0.05(-0.35%) |
May 10, 2016 | 13.92 | 14.04 | 13.90 | 14.03 | 2,633,092 | +0.30(+2.22%) |
May 09, 2016 | 13.80 | 13.81 | 13.72 | 13.72 | 5,086,755 | -0.07(-0.51%) |
May 06, 2016 | 13.63 | 13.79 | 13.61 | 13.79 | 6,010,312 | -0.03(-0.21%) |
May 05, 2016 | 13.92 | 13.94 | 13.77 | 13.82 | 2,626,864 | -0.01(-0.05%) |
May 04, 2016 | 13.92 | 13.94 | 13.79 | 13.83 | 3,304,887 | -0.22(-1.56%) |
May 03, 2016 | 14.21 | 14.21 | 14.05 | 14.05 | 4,245,311 | -0.18(-1.24%) |
May 02, 2016 | 14.16 | 14.23 | 14.11 | 14.23 | 3,602,632 | +0.11(+0.75%) |
Apr 29, 2016 | 14.17 | 14.22 | 14.06 | 14.12 | 7,667,827 | +0.04(+0.30%) |
Apr 28, 2016 | 14.05 | 14.23 | 14.02 | 14.08 | 4,340,296 | +0.04(+0.30%) |
Apr 27, 2016 | 13.97 | 14.08 | 13.91 | 14.04 | 8,276,511 | -0.35(-2.41%) |
Apr 26, 2016 | 14.41 | 14.42 | 14.33 | 14.38 | 2,375,118 | +0.11(+0.74%) |
Apr 25, 2016 | 14.30 | 14.32 | 14.25 | 14.28 | 3,011,510 | -0.08(-0.54%) |
Apr 22, 2016 | 14.35 | 14.43 | 14.28 | 14.35 | 3,457,108 | -0.05(-0.34%) |
Apr 21, 2016 | 14.55 | 14.55 | 14.36 | 14.40 | 4,981,176 | -0.09(-0.64%) |
Apr 20, 2016 | 14.50 | 14.60 | 14.48 | 14.50 | 4,007,763 | +0.01(+0.10%) |
Apr 19, 2016 | 14.40 | 14.49 | 14.38 | 14.48 | 6,346,141 | +0.22(+1.54%) |
Apr 18, 2016 | 14.09 | 14.29 | 14.07 | 14.26 | 4,920,048 | +0.18(+1.26%) |
Apr 15, 2016 | 14.06 | 14.15 | 14.03 | 14.09 | 6,044,690 | +0.13(+0.96%) |
Apr 14, 2016 | 14.04 | 14.04 | 13.95 | 13.95 | 3,677,284 | +0.14(+1.03%) |
Apr 13, 2016 | 13.79 | 13.84 | 13.73 | 13.81 | 8,098,412 | +0.21(+1.56%) |
Apr 12, 2016 | 13.43 | 13.62 | 13.34 | 13.60 | 6,265,538 | +0.41(+3.12%) |
Apr 11, 2016 | 13.22 | 13.31 | 13.19 | 13.19 | 3,093,801 | +0.01(+0.06%) |
Apr 08, 2016 | 13.24 | 13.27 | 13.13 | 13.18 | 2,704,100 | +0.13(+1.03%) |
Apr 07, 2016 | 13.11 | 13.16 | 13.00 | 13.04 | 4,970,797 | -0.28(-2.07%) |
Apr 06, 2016 | 13.11 | 13.34 | 13.11 | 13.32 | 3,177,723 | +0.28(+2.17%) |
Apr 05, 2016 | 13.03 | 13.07 | 12.97 | 13.04 | 3,476,487 | -0.40(-2.95%) |
Apr 04, 2016 | 13.52 | 13.52 | 13.40 | 13.43 | 2,890,574 | -0.17(-1.25%) |
Apr 01, 2016 | 13.38 | 13.62 | 13.36 | 13.60 | 3,534,444 | -0.08(-0.62%) |
Mar 31, 2016 | 13.79 | 13.86 | 13.69 | 13.69 | 5,364,095 | -0.01(-0.05%) |
Mar 30, 2016 | 13.70 | 13.78 | 13.64 | 13.70 | 2,554,381 | +0.06(+0.47%) |
Mar 29, 2016 | 13.28 | 13.63 | 13.24 | 13.63 | 4,049,392 | -0.04(-0.26%) |
Mar 28, 2016 | 13.64 | 13.69 | 13.60 | 13.67 | 1,882,479 | +0.04(+0.31%) |
Mar 24, 2016 | 13.49 | 13.62 | 13.62 | 13.62 | 3,933,288 | -0.03(-0.21%) |
Mar 23, 2016 | 13.82 | 13.82 | 13.63 | 13.65 | 7,880,578 | -0.30(-2.13%) |
Mar 22, 2016 | 13.85 | 13.99 | 13.84 | 13.95 | 12,327,918 | -0.02(-0.15%) |
Mar 21, 2016 | 13.99 | 14.03 | 13.92 | 13.97 | 4,360,887 | -0.08(-0.56%) |
Mar 18, 2016 | 14.04 | 14.11 | 14.02 | 14.05 | 4,087,208 | -0.08(-0.55%) |
Mar 17, 2016 | 13.94 | 14.17 | 13.90 | 14.13 | 5,856,921 | +0.30(+2.20%) |
Mar 16, 2016 | 13.46 | 13.83 | 13.46 | 13.82 | 4,612,213 | +0.31(+2.31%) |
Mar 15, 2016 | 13.47 | 13.51 | 13.44 | 13.51 | 3,438,423 | -0.31(-2.26%) |
Mar 14, 2016 | 13.86 | 13.87 | 13.78 | 13.82 | 2,876,011 | -0.18(-1.32%) |
Mar 11, 2016 | 13.88 | 14.02 | 13.87 | 14.01 | 7,902,349 | +0.35(+2.60%) |
Mar 10, 2016 | 13.75 | 13.77 | 13.53 | 13.65 | 9,429,648 | -0.10(-0.72%) |
Mar 09, 2016 | 13.73 | 13.82 | 13.68 | 13.75 | 9,455,378 | +0.32(+2.37%) |
Mar 08, 2016 | 13.54 | 13.54 | 13.41 | 13.43 | 4,391,201 | -0.25(-1.86%) |
Mar 07, 2016 | 13.50 | 13.74 | 13.49 | 13.69 | 5,166,206 | +0.19(+1.42%) |
Mar 04, 2016 | 13.42 | 13.57 | 13.39 | 13.50 | 7,355,011 | +0.23(+1.76%) |
Mar 03, 2016 | 13.19 | 13.29 | 13.18 | 13.26 | 4,033,258 | +0.26(+1.96%) |
Mar 02, 2016 | 12.84 | 13.02 | 12.80 | 13.01 | 3,955,479 | +0.37(+2.92%) |
Mar 01, 2016 | 12.53 | 12.65 | 12.45 | 12.64 | 4,531,772 | +0.40(+3.24%) |
Feb 29, 2016 | 12.27 | 12.36 | 12.24 | 12.24 | 4,840,016 | -0.01(-0.12%) |
Feb 26, 2016 | 12.46 | 12.47 | 12.22 | 12.26 | 2,949,589 | -0.21(-1.70%) |
Feb 25, 2016 | 12.31 | 12.47 | 12.24 | 12.47 | 3,646,161 | +0.01(+0.11%) |
Feb 24, 2016 | 12.21 | 12.47 | 12.15 | 12.46 | 4,718,940 | -0.13(-1.07%) |
Feb 23, 2016 | 12.70 | 12.72 | 12.56 | 12.59 | 2,133,297 | -0.24(-1.88%) |
Feb 22, 2016 | 12.72 | 12.85 | 12.72 | 12.83 | 3,042,011 | +0.35(+2.78%) |
Feb 19, 2016 | 12.31 | 12.49 | 12.26 | 12.48 | 1,972,837 | -0.03(-0.23%) |
Feb 18, 2016 | 12.60 | 12.60 | 12.48 | 12.51 | 2,757,637 | +0.04(+0.34%) |
Feb 17, 2016 | 12.30 | 12.51 | 12.28 | 12.47 | 6,082,530 | +0.20(+1.62%) |
Feb 16, 2016 | 12.26 | 12.30 | 12.13 | 12.27 | 3,513,530 | +0.27(+2.24%) |
Feb 12, 2016 | 11.83 | 12.00 | 12.00 | 12.00 | 6,242,619 | +0.16(+1.32%) |
Feb 11, 2016 | 11.79 | 11.90 | 11.72 | 11.85 | 6,054,258 | -0.04(-0.36%) |
Feb 10, 2016 | 11.89 | 12.01 | 11.85 | 11.89 | 5,972,040 | -0.04(-0.36%) |
Feb 09, 2016 | 11.76 | 11.98 | 11.73 | 11.93 | 6,303,232 | -0.23(-1.92%) |
Feb 08, 2016 | 12.14 | 12.23 | 12.06 | 12.17 | 6,530,099 | -0.01(-0.12%) |
Feb 05, 2016 | 12.38 | 12.39 | 12.12 | 12.18 | 2,978,762 | -0.33(-2.61%) |
Feb 04, 2016 | 12.47 | 12.63 | 12.46 | 12.51 | 6,166,898 | +0.21(+1.73%) |
Feb 03, 2016 | 12.17 | 12.31 | 11.93 | 12.29 | 7,608,522 | +0.17(+1.40%) |
Feb 02, 2016 | 12.19 | 12.20 | 12.06 | 12.12 | 4,468,507 | -0.40(-3.17%) |
Feb 01, 2016 | 12.38 | 12.58 | 12.35 | 12.52 | 4,488,328 | +0.02(+0.17%) |
Jan 29, 2016 | 12.42 | 12.51 | 12.38 | 12.50 | 4,458,946 | +0.17(+1.38%) |
Jan 28, 2016 | 12.42 | 12.45 | 12.23 | 12.33 | 4,813,616 | +0.22(+1.81%) |
Jan 27, 2016 | 12.24 | 12.35 | 12.01 | 12.11 | 5,146,062 | -0.13(-1.10%) |
Jan 26, 2016 | 12.11 | 12.26 | 12.09 | 12.24 | 4,425,406 | +0.24(+2.01%) |
Jan 25, 2016 | 12.14 | 12.19 | 12.00 | 12.00 | 5,474,183 | -0.19(-1.57%) |
Jan 22, 2016 | 12.21 | 12.27 | 12.13 | 12.19 | 3,677,754 | +0.22(+1.83%) |
Jan 21, 2016 | 11.76 | 12.05 | 11.66 | 11.97 | 7,387,636 | +0.23(+1.93%) |
Jan 20, 2016 | 11.66 | 11.84 | 11.39 | 11.75 | 9,967,527 | -0.04(-0.36%) |
Jan 19, 2016 | 11.91 | 11.92 | 11.69 | 11.79 | 10,728,274 | +0.28(+2.40%) |
Jan 15, 2016 | 11.53 | 11.51 | 11.51 | 11.51 | 9,228,576 | -0.65(-5.36%) |
Jan 14, 2016 | 12.00 | 12.26 | 11.90 | 12.17 | 7,456,908 | +0.25(+2.08%) |
Jan 13, 2016 | 12.23 | 12.26 | 11.86 | 11.92 | 5,737,495 | -0.21(-1.75%) |
Jan 12, 2016 | 12.16 | 12.21 | 11.98 | 12.13 | 3,402,164 | +0.07(+0.59%) |
Jan 11, 2016 | 12.16 | 12.17 | 11.90 | 12.06 | 5,382,750 | +0.10(+0.83%) |
Jan 08, 2016 | 12.15 | 12.18 | 11.95 | 11.96 | 5,611,011 | -0.18(-1.46%) |
Jan 07, 2016 | 12.15 | 12.35 | 12.09 | 12.14 | 7,782,236 | -0.54(-4.25%) |
Jan 06, 2016 | 12.63 | 12.72 | 12.62 | 12.68 | 4,927,538 | -0.38(-2.88%) |
Jan 05, 2016 | 13.07 | 13.09 | 12.92 | 13.05 | 6,738,057 | -0.20(-1.50%) |
Jan 04, 2016 | 13.25 | 13.26 | 13.09 | 13.25 | 4,959,520 | -0.18(-1.37%) |
Dec 31, 2015 | 13.53 | 13.43 | 13.43 | 13.43 | 3,600,197 | -0.14(-1.04%) |
Dec 30, 2015 | 13.62 | 13.66 | 13.57 | 13.58 | 2,994,269 | -0.03(-0.21%) |
Dec 29, 2015 | 13.57 | 13.65 | 13.56 | 13.60 | 3,840,863 | +0.36(+2.73%) |
Dec 28, 2015 | 13.24 | 13.25 | 13.17 | 13.24 | 3,223,335 | -0.03(-0.21%) |
Dec 24, 2015 | 13.30 | 13.27 | 13.27 | 13.27 | 1,869,116 | +0.01(+0.05%) |
Dec 23, 2015 | 13.13 | 13.26 | 13.11 | 13.26 | 3,225,363 | +0.24(+1.85%) |
Dec 22, 2015 | 12.96 | 13.03 | 12.91 | 13.02 | 4,218,016 | +0.10(+0.77%) |
Dec 21, 2015 | 12.94 | 12.98 | 12.84 | 12.92 | 4,608,556 | +0.16(+1.22%) |
Dec 18, 2015 | 12.79 | 12.87 | 12.75 | 12.77 | 6,220,964 | +0.15(+1.20%) |
Dec 17, 2015 | 12.84 | 12.84 | 12.62 | 12.62 | 8,780,715 | -0.23(-1.82%) |
Dec 16, 2015 | 12.64 | 12.89 | 12.64 | 12.85 | 6,166,239 | +0.36(+2.87%) |
Dec 15, 2015 | 12.50 | 12.53 | 12.41 | 12.49 | 4,014,031 | +0.02(+0.17%) |
Dec 14, 2015 | 12.46 | 12.50 | 12.34 | 12.47 | 8,056,483 | +0.01(+0.06%) |
Dec 11, 2015 | 12.61 | 12.63 | 12.44 | 12.46 | 4,447,535 | -0.36(-2.79%) |
Dec 10, 2015 | 12.82 | 12.92 | 12.80 | 12.82 | 2,954,828 | +0.01(+0.05%) |
Dec 09, 2015 | 12.88 | 12.97 | 12.69 | 12.82 | 5,036,635 | -0.02(-0.16%) |
Dec 08, 2015 | 12.80 | 12.93 | 12.77 | 12.84 | 3,262,885 | -0.26(-2.00%) |
Dec 07, 2015 | 13.17 | 13.19 | 13.06 | 13.10 | 3,306,658 | -0.26(-1.96%) |
Dec 04, 2015 | 13.20 | 13.39 | 13.20 | 13.36 | 2,809,811 | +0.06(+0.47%) |
Dec 03, 2015 | 13.42 | 13.43 | 13.26 | 13.30 | 2,424,847 | -0.09(-0.67%) |
Dec 02, 2015 | 13.52 | 13.55 | 13.37 | 13.39 | 2,230,013 | -0.14(-1.02%) |
Dec 01, 2015 | 13.42 | 13.55 | 13.42 | 13.53 | 4,822,427 | +0.37(+2.83%) |
Nov 30, 2015 | 13.14 | 13.20 | 13.14 | 13.15 | 2,261,425 | +0.05(+0.37%) |
Nov 27, 2015 | 13.08 | 13.13 | 13.05 | 13.11 | 1,113,845 | -0.10(-0.73%) |
Nov 25, 2015 | 13.22 | 13.20 | 13.20 | 13.20 | 1,514,715 | -0.13(-0.98%) |
Nov 24, 2015 | 13.21 | 13.34 | 13.19 | 13.33 | 4,366,563 | +0.08(+0.62%) |
Nov 23, 2015 | 13.30 | 13.35 | 13.25 | 13.25 | 2,903,712 | -0.08(-0.62%) |
Nov 20, 2015 | 13.42 | 13.44 | 13.33 | 13.33 | 2,213,213 | +0.10(+0.78%) |
Nov 19, 2015 | 13.23 | 13.29 | 13.22 | 13.23 | 3,181,155 | +0.32(+2.51%) |
Nov 18, 2015 | 12.80 | 12.92 | 12.79 | 12.91 | 2,695,146 | +0.19(+1.46%) |
Nov 17, 2015 | 12.75 | 12.80 | 12.69 | 12.72 | 3,650,063 | +0.14(+1.09%) |
Nov 16, 2015 | 12.43 | 12.60 | 12.42 | 12.58 | 3,366,445 | +0.10(+0.83%) |
Nov 13, 2015 | 12.56 | 12.56 | 12.46 | 12.48 | 3,083,324 | -0.17(-1.31%) |
Nov 12, 2015 | 12.66 | 12.72 | 12.64 | 12.64 | 3,154,067 | +0.01(+0.05%) |
Nov 11, 2015 | 12.68 | 12.71 | 12.62 | 12.64 | 2,926,765 | +0.14(+1.10%) |
Nov 10, 2015 | 12.46 | 12.51 | 12.42 | 12.50 | 2,148,806 | -0.01(-0.11%) |
Nov 09, 2015 | 12.54 | 12.56 | 12.44 | 12.51 | 7,773,157 | -0.33(-2.57%) |
Nov 06, 2015 | 12.86 | 12.89 | 12.73 | 12.84 | 3,158,983 | -0.12(-0.90%) |
Nov 05, 2015 | 13.03 | 13.03 | 12.90 | 12.96 | 3,405,700 | -0.12(-0.95%) |
Nov 04, 2015 | 13.15 | 13.17 | 13.02 | 13.08 | 3,031,170 | -0.15(-1.15%) |
Nov 03, 2015 | 13.05 | 13.26 | 13.05 | 13.24 | 2,747,040 | +0.23(+1.80%) |
Nov 02, 2015 | 12.88 | 13.01 | 12.86 | 13.00 | 3,458,823 | -0.03(-0.26%) |
Oct 30, 2015 | 12.96 | 13.12 | 12.91 | 13.04 | 7,360,651 | +0.06(+0.48%) |
Oct 29, 2015 | 13.00 | 13.06 | 12.96 | 12.97 | 5,020,403 | -0.39(-2.89%) |
Oct 28, 2015 | 13.33 | 13.45 | 13.22 | 13.36 | 5,695,011 | -0.11(-0.82%) |
Oct 27, 2015 | 13.56 | 13.59 | 13.45 | 13.47 | 3,332,718 | -0.12(-0.91%) |
Oct 26, 2015 | 13.66 | 13.67 | 13.58 | 13.59 | 1,758,376 | -0.04(-0.30%) |
Oct 23, 2015 | 13.59 | 13.66 | 13.57 | 13.64 | 3,318,297 | +0.18(+1.33%) |
Oct 22, 2015 | 13.40 | 13.50 | 13.35 | 13.46 | 2,583,337 | +0.27(+2.04%) |
Oct 21, 2015 | 13.31 | 13.31 | 13.18 | 13.19 | 3,254,653 | -0.10(-0.73%) |
Oct 20, 2015 | 13.28 | 13.34 | 13.24 | 13.28 | 2,373,075 | -0.08(-0.62%) |
Oct 19, 2015 | 13.39 | 13.42 | 13.34 | 13.37 | 4,363,328 | -0.12(-0.87%) |
Oct 16, 2015 | 13.46 | 13.49 | 13.42 | 13.48 | 1,893,428 | -0.03(-0.26%) |
Oct 15, 2015 | 13.37 | 13.56 | 13.36 | 13.52 | 5,747,742 | +0.25(+1.87%) |
Oct 14, 2015 | 13.25 | 13.31 | 13.20 | 13.27 | 3,645,046 | +0.08(+0.57%) |
Oct 13, 2015 | 13.18 | 13.34 | 13.16 | 13.20 | 1,744,056 | -0.29(-2.15%) |
Oct 12, 2015 | 13.52 | 13.55 | 13.46 | 13.48 | 1,951,552 | -0.05(-0.36%) |
Oct 09, 2015 | 13.51 | 13.57 | 13.48 | 13.53 | 1,580,305 | +0.12(+0.92%) |
Oct 08, 2015 | 13.18 | 13.44 | 13.17 | 13.41 | 2,962,842 | +0.19(+1.46%) |
Oct 07, 2015 | 13.26 | 13.32 | 13.14 | 13.22 | 4,270,364 | +0.21(+1.59%) |
Oct 06, 2015 | 12.95 | 13.03 | 12.92 | 13.01 | 1,964,849 | +0.08(+0.59%) |
Oct 05, 2015 | 12.78 | 12.95 | 12.78 | 12.93 | 3,371,548 | +0.36(+2.85%) |
Oct 02, 2015 | 12.22 | 12.58 | 12.19 | 12.57 | 3,504,704 | +0.12(+1.00%) |
Oct 01, 2015 | 12.54 | 12.57 | 12.37 | 12.45 | 2,662,084 | +0.10(+0.84%) |
Sep 30, 2015 | 12.26 | 12.35 | 12.19 | 12.35 | 3,722,722 | +0.30(+2.46%) |
Sep 29, 2015 | 12.03 | 12.13 | 11.95 | 12.05 | 7,243,781 | -0.15(-1.24%) |
Sep 28, 2015 | 12.38 | 12.40 | 12.19 | 12.20 | 2,165,622 | -0.19(-1.56%) |
Sep 25, 2015 | 12.45 | 12.50 | 12.33 | 12.40 | 2,559,338 | -0.08(-0.61%) |
Sep 24, 2015 | 12.29 | 12.52 | 12.26 | 12.47 | 4,945,236 | +0.19(+1.51%) |
Sep 23, 2015 | 12.40 | 12.44 | 12.25 | 12.29 | 1,891,426 | -0.25(-2.03%) |
Sep 22, 2015 | 12.48 | 12.55 | 12.41 | 12.54 | 3,275,842 | -0.17(-1.36%) |
Sep 21, 2015 | 12.74 | 12.80 | 12.66 | 12.71 | 1,756,484 | -0.11(-0.86%) |
Sep 18, 2015 | 12.97 | 13.02 | 12.79 | 12.82 | 3,379,170 | -0.07(-0.53%) |
Sep 17, 2015 | 12.89 | 13.24 | 12.86 | 12.89 | 8,027,763 | -0.13(-1.01%) |
Sep 16, 2015 | 12.86 | 13.04 | 12.84 | 13.02 | 4,259,824 | +0.33(+2.61%) |
Sep 15, 2015 | 12.51 | 12.70 | 12.50 | 12.69 | 3,006,765 | -0.01(-0.11%) |
Sep 14, 2015 | 12.69 | 12.77 | 12.67 | 12.71 | 1,932,698 | +0.08(+0.60%) |
Sep 11, 2015 | 12.56 | 12.64 | 12.51 | 12.63 | 2,320,621 | -0.02(-0.16%) |
Sep 10, 2015 | 12.55 | 12.73 | 12.49 | 12.65 | 3,150,805 | +0.06(+0.44%) |
Sep 09, 2015 | 12.84 | 12.85 | 12.56 | 12.60 | 3,791,889 | -0.04(-0.33%) |
Sep 08, 2015 | 12.58 | 12.66 | 12.51 | 12.64 | 2,981,354 | +0.55(+4.56%) |
Sep 04, 2015 | 12.15 | 12.09 | 12.09 | 12.09 | 1,973,324 | -0.28(-2.23%) |
Sep 03, 2015 | 12.36 | 12.51 | 12.31 | 12.36 | 2,356,624 | -0.17(-1.37%) |
Sep 02, 2015 | 12.51 | 12.54 | 12.33 | 12.53 | 3,064,918 | +0.28(+2.25%) |
Sep 01, 2015 | 12.37 | 12.44 | 12.20 | 12.26 | 5,158,622 | -0.59(-4.61%) |
Aug 31, 2015 | 12.89 | 12.91 | 12.77 | 12.85 | 5,477,806 | -0.34(-2.61%) |
Aug 28, 2015 | 13.00 | 13.20 | 13.00 | 13.20 | 4,116,152 | -0.07(-0.52%) |
Aug 27, 2015 | 13.02 | 13.28 | 13.00 | 13.26 | 10,903,140 | +0.25(+1.96%) |
Aug 26, 2015 | 12.90 | 13.03 | 12.61 | 13.01 | 9,148,245 | +0.35(+2.78%) |
Aug 25, 2015 | 13.17 | 13.20 | 12.66 | 12.66 | 12,698,275 | +0.71(+5.94%) |
Aug 24, 2015 | 12.02 | 12.35 | 11.85 | 11.95 | 17,982,352 | -1.02(-7.86%) |
Aug 21, 2015 | 13.25 | 13.27 | 12.95 | 12.97 | 5,827,010 | -0.32(-2.39%) |
Aug 20, 2015 | 13.44 | 13.46 | 13.28 | 13.28 | 8,378,863 | -0.39(-2.87%) |
Aug 19, 2015 | 13.70 | 13.79 | 13.55 | 13.68 | 3,507,935 | +0.10(+0.76%) |
Aug 18, 2015 | 13.53 | 13.61 | 13.52 | 13.57 | 3,320,001 | -0.16(-1.15%) |
Aug 17, 2015 | 13.66 | 13.75 | 13.61 | 13.73 | 2,405,857 | +0.05(+0.35%) |
Aug 14, 2015 | 13.68 | 13.71 | 13.59 | 13.68 | 2,596,282 | -0.02(-0.15%) |
Aug 13, 2015 | 13.63 | 13.74 | 13.58 | 13.71 | 2,280,816 | -0.04(-0.30%) |
Aug 12, 2015 | 13.58 | 13.75 | 13.53 | 13.75 | 5,540,519 | +0.01(+0.05%) |
Aug 11, 2015 | 13.81 | 13.81 | 13.66 | 13.74 | 2,775,495 | -0.49(-3.44%) |
Aug 10, 2015 | 14.04 | 14.23 | 14.04 | 14.23 | 2,129,156 | +0.21(+1.52%) |
Aug 07, 2015 | 13.98 | 14.03 | 13.87 | 14.02 | 5,164,670 | -0.12(-0.88%) |
Aug 06, 2015 | 14.19 | 14.21 | 14.06 | 14.14 | 2,802,941 | -0.36(-2.47%) |
Aug 05, 2015 | 14.55 | 14.59 | 14.48 | 14.50 | 1,919,158 | -0.03(-0.24%) |
Aug 04, 2015 | 14.57 | 14.66 | 14.51 | 14.53 | 2,827,320 | +0.24(+1.69%) |
Aug 03, 2015 | 14.30 | 14.37 | 14.24 | 14.29 | 3,195,098 | -0.12(-0.86%) |
Jul 31, 2015 | 14.57 | 14.57 | 14.37 | 14.41 | 1,812,987 | +0.05(+0.34%) |
Jul 30, 2015 | 14.30 | 14.37 | 14.27 | 14.37 | 1,503,670 | +0.04(+0.29%) |
Jul 29, 2015 | 14.34 | 14.39 | 14.28 | 14.33 | 2,577,884 | +0.04(+0.29%) |
Jul 28, 2015 | 14.17 | 14.31 | 14.13 | 14.28 | 4,265,732 | +0.32(+2.27%) |
Jul 27, 2015 | 14.07 | 14.07 | 13.95 | 13.97 | 2,485,094 | +0.03(+0.25%) |
Jul 24, 2015 | 14.05 | 14.05 | 13.88 | 13.93 | 3,045,027 | -0.23(-1.65%) |
Jul 23, 2015 | 14.25 | 14.27 | 14.16 | 14.17 | 3,588,812 | -0.17(-1.20%) |
Jul 22, 2015 | 14.33 | 14.37 | 14.27 | 14.34 | 2,945,969 | -0.29(-1.98%) |
Jul 21, 2015 | 14.59 | 14.69 | 14.55 | 14.63 | 1,460,481 | +0.03(+0.24%) |
Jul 20, 2015 | 14.59 | 14.64 | 14.53 | 14.59 | 2,409,920 | +0.10(+0.67%) |
Jul 17, 2015 | 14.53 | 14.53 | 14.47 | 14.50 | 3,255,645 | -0.08(-0.52%) |
Jul 16, 2015 | 14.60 | 14.66 | 14.56 | 14.57 | 2,687,817 | +0.17(+1.20%) |
Jul 15, 2015 | 14.54 | 14.57 | 14.36 | 14.40 | 1,842,120 | -0.03(-0.24%) |
Jul 14, 2015 | 14.44 | 14.47 | 14.41 | 14.44 | 2,295,522 | +0.17(+1.16%) |
Jul 13, 2015 | 14.23 | 14.30 | 14.19 | 14.27 | 3,466,265 | +0.01(+0.05%) |
Jul 10, 2015 | 14.24 | 14.29 | 14.19 | 14.26 | 1,807,543 | +0.18(+1.27%) |
Jul 09, 2015 | 14.20 | 14.23 | 14.06 | 14.08 | 3,035,367 | +0.13(+0.94%) |
Jul 08, 2015 | 14.09 | 14.12 | 13.95 | 13.95 | 4,311,085 | -0.41(-2.83%) |
Jul 07, 2015 | 14.26 | 14.41 | 14.06 | 14.36 | 5,139,584 | +0.03(+0.24%) |
Jul 06, 2015 | 14.30 | 14.40 | 14.26 | 14.33 | 2,798,149 | -0.41(-2.81%) |
Jul 02, 2015 | 14.77 | 14.74 | 14.74 | 14.74 | 2,198,420 | +0.09(+0.61%) |