Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 12.94 | 13.16 | 12.77 | 13.16 | 1,444,009 | +0.28(+2.20%) |
Jun 29, 2016 | 12.84 | 12.92 | 12.62 | 12.87 | 1,780,586 | +0.22(+1.76%) |
Jun 28, 2016 | 12.37 | 12.75 | 12.27 | 12.65 | 2,594,355 | +0.50(+4.10%) |
Jun 27, 2016 | 12.63 | 12.68 | 12.06 | 12.15 | 1,961,880 | -0.70(-5.43%) |
Jun 24, 2016 | 13.05 | 13.32 | 12.84 | 12.85 | 1,445,073 | -1.10(-7.92%) |
Jun 23, 2016 | 13.60 | 13.96 | 13.60 | 13.95 | 1,106,908 | +0.51(+3.77%) |
Jun 22, 2016 | 13.53 | 13.67 | 13.45 | 13.45 | 647,752 | -0.06(-0.45%) |
Jun 21, 2016 | 13.53 | 13.58 | 13.40 | 13.51 | 638,759 | +0.02(+0.11%) |
Jun 20, 2016 | 13.58 | 13.82 | 13.47 | 13.49 | 1,144,755 | +0.14(+1.03%) |
Jun 17, 2016 | 13.22 | 13.46 | 13.22 | 13.36 | 2,753,680 | +0.13(+0.99%) |
Jun 16, 2016 | 13.31 | 13.34 | 13.09 | 13.22 | 1,211,178 | -0.20(-1.49%) |
Jun 15, 2016 | 13.45 | 13.67 | 13.36 | 13.42 | 1,095,125 | +0.05(+0.40%) |
Jun 14, 2016 | 13.59 | 13.72 | 13.32 | 13.37 | 1,223,355 | -0.31(-2.24%) |
Jun 13, 2016 | 13.74 | 13.90 | 13.63 | 13.68 | 1,317,080 | -0.17(-1.22%) |
Jun 10, 2016 | 13.78 | 13.94 | 13.62 | 13.85 | 856,786 | -0.13(-0.93%) |
Jun 09, 2016 | 14.04 | 14.05 | 13.82 | 13.98 | 1,054,123 | -0.17(-1.19%) |
Jun 08, 2016 | 14.09 | 14.21 | 14.05 | 14.15 | 1,274,736 | +0.02(+0.11%) |
Jun 07, 2016 | 14.26 | 14.28 | 14.12 | 14.13 | 742,196 | -0.15(-1.07%) |
Jun 06, 2016 | 14.11 | 14.36 | 14.11 | 14.28 | 929,699 | +0.19(+1.36%) |
Jun 03, 2016 | 14.07 | 14.21 | 13.73 | 14.09 | 1,122,259 | -0.33(-2.29%) |
Jun 02, 2016 | 14.33 | 14.44 | 14.28 | 14.42 | 783,638 | +0.03(+0.21%) |
Jun 01, 2016 | 14.20 | 14.42 | 14.13 | 14.39 | 817,968 | +0.05(+0.37%) |
May 31, 2016 | 14.43 | 14.49 | 14.26 | 14.34 | 848,836 | -0.01(-0.05%) |
May 27, 2016 | 14.21 | 14.34 | 14.34 | 14.34 | 813,462 | +0.15(+1.03%) |
May 26, 2016 | 14.37 | 14.42 | 14.13 | 14.20 | 846,037 | -0.17(-1.17%) |
May 25, 2016 | 14.21 | 14.47 | 14.21 | 14.37 | 1,325,912 | +0.20(+1.40%) |
May 24, 2016 | 13.98 | 14.24 | 13.96 | 14.17 | 967,369 | +0.28(+2.03%) |
May 23, 2016 | 13.89 | 13.98 | 13.81 | 13.89 | 892,893 | -0.05(-0.33%) |
May 20, 2016 | 13.78 | 14.04 | 13.78 | 13.93 | 933,502 | +0.19(+1.39%) |
May 19, 2016 | 13.84 | 14.05 | 13.63 | 13.74 | 999,670 | -0.20(-1.42%) |
May 18, 2016 | 13.36 | 13.96 | 13.35 | 13.94 | 1,201,468 | +0.59(+4.40%) |
May 17, 2016 | 13.46 | 13.66 | 13.27 | 13.35 | 1,126,042 | -0.17(-1.24%) |
May 16, 2016 | 13.41 | 13.61 | 13.32 | 13.52 | 904,784 | +0.14(+1.08%) |
May 13, 2016 | 13.56 | 13.76 | 13.31 | 13.38 | 1,162,809 | -0.27(-2.01%) |
May 12, 2016 | 13.70 | 13.83 | 13.50 | 13.65 | 1,077,447 | +0.02(+0.11%) |
May 11, 2016 | 13.61 | 13.80 | 13.58 | 13.63 | 682,210 | -0.05(-0.33%) |
May 10, 2016 | 13.48 | 13.73 | 13.48 | 13.68 | 705,695 | +0.26(+1.93%) |
May 09, 2016 | 13.43 | 13.57 | 13.35 | 13.42 | 841,083 | -0.05(-0.40%) |
May 06, 2016 | 13.31 | 13.47 | 13.27 | 13.47 | 912,540 | +0.02(+0.17%) |
May 05, 2016 | 13.54 | 13.67 | 13.39 | 13.45 | 1,439,988 | -0.05(-0.34%) |
May 04, 2016 | 13.56 | 13.71 | 13.38 | 13.50 | 1,492,825 | -0.17(-1.23%) |
May 03, 2016 | 13.75 | 13.78 | 13.54 | 13.67 | 1,143,736 | -0.30(-2.13%) |
May 02, 2016 | 13.94 | 13.99 | 13.81 | 13.96 | 1,543,963 | +0.05(+0.38%) |
Apr 29, 2016 | 13.86 | 13.99 | 13.76 | 13.91 | 1,292,300 | +0.03(+0.22%) |
Apr 28, 2016 | 13.79 | 14.02 | 13.75 | 13.88 | 1,388,492 | -0.05(-0.38%) |
Apr 27, 2016 | 14.07 | 14.14 | 13.84 | 13.93 | 1,249,064 | -0.12(-0.87%) |
Apr 26, 2016 | 13.90 | 14.08 | 13.83 | 14.05 | 1,272,799 | +0.19(+1.38%) |
Apr 25, 2016 | 13.89 | 13.92 | 13.73 | 13.86 | 1,709,780 | -0.06(-0.44%) |
Apr 22, 2016 | 13.83 | 14.03 | 13.61 | 13.92 | 1,802,335 | +0.08(+0.55%) |
Apr 21, 2016 | 13.99 | 14.10 | 13.76 | 13.85 | 1,188,645 | -0.11(-0.82%) |
Apr 20, 2016 | 13.78 | 13.99 | 13.73 | 13.96 | 1,532,060 | +0.25(+1.84%) |
Apr 19, 2016 | 13.63 | 13.77 | 13.59 | 13.71 | 1,525,944 | +0.14(+1.07%) |
Apr 18, 2016 | 13.44 | 13.63 | 13.40 | 13.57 | 1,045,434 | +0.09(+0.68%) |
Apr 15, 2016 | 13.52 | 13.59 | 13.41 | 13.47 | 1,387,658 | +0.00(+0.00%) |
Apr 14, 2016 | 13.34 | 13.67 | 13.29 | 13.47 | 1,806,083 | +0.12(+0.91%) |
Apr 13, 2016 | 13.02 | 13.38 | 13.02 | 13.35 | 1,812,740 | +0.43(+3.30%) |
Apr 12, 2016 | 12.70 | 12.95 | 12.67 | 12.93 | 1,132,704 | +0.27(+2.11%) |
Apr 11, 2016 | 12.68 | 12.89 | 12.63 | 12.66 | 1,404,473 | +0.05(+0.42%) |
Apr 08, 2016 | 12.71 | 12.87 | 12.55 | 12.61 | 1,051,331 | +0.03(+0.24%) |
Apr 07, 2016 | 12.94 | 12.94 | 12.52 | 12.57 | 1,376,400 | -0.43(-3.34%) |
Apr 06, 2016 | 12.94 | 13.06 | 12.81 | 13.01 | 1,815,766 | +0.08(+0.65%) |
Apr 05, 2016 | 13.13 | 13.16 | 12.91 | 12.93 | 1,756,734 | -0.36(-2.70%) |
Apr 04, 2016 | 13.38 | 13.50 | 13.24 | 13.28 | 1,689,110 | -0.14(-1.02%) |
Apr 01, 2016 | 13.30 | 13.51 | 13.26 | 13.42 | 1,646,930 | -0.26(-1.90%) |
Mar 31, 2016 | 13.75 | 13.83 | 13.48 | 13.68 | 1,653,902 | -0.11(-0.83%) |
Mar 30, 2016 | 13.74 | 13.92 | 13.68 | 13.79 | 990,734 | +0.11(+0.78%) |
Mar 29, 2016 | 13.64 | 13.69 | 13.26 | 13.69 | 2,369,953 | -0.08(-0.55%) |
Mar 28, 2016 | 13.86 | 13.95 | 13.70 | 13.76 | 947,475 | -0.02(-0.17%) |
Mar 24, 2016 | 13.67 | 13.79 | 13.79 | 13.79 | 767,940 | -0.02(-0.11%) |
Mar 23, 2016 | 13.95 | 14.07 | 13.80 | 13.80 | 966,516 | -0.19(-1.36%) |
Mar 22, 2016 | 13.92 | 14.08 | 13.77 | 13.99 | 1,271,979 | +0.02(+0.11%) |
Mar 21, 2016 | 14.09 | 14.17 | 13.76 | 13.98 | 2,514,479 | -0.14(-0.97%) |
Mar 18, 2016 | 14.02 | 14.36 | 13.99 | 14.12 | 4,119,068 | +0.12(+0.87%) |
Mar 17, 2016 | 13.73 | 14.05 | 13.54 | 13.99 | 1,391,579 | +0.27(+1.94%) |
Mar 16, 2016 | 13.94 | 14.04 | 13.61 | 13.73 | 1,553,517 | -0.23(-1.64%) |
Mar 15, 2016 | 14.02 | 14.08 | 13.89 | 13.95 | 1,538,457 | -0.21(-1.45%) |
Mar 14, 2016 | 14.29 | 14.30 | 14.05 | 14.16 | 884,773 | -0.17(-1.17%) |
Mar 11, 2016 | 14.15 | 14.33 | 14.12 | 14.33 | 951,347 | +0.34(+2.40%) |
Mar 10, 2016 | 13.89 | 14.15 | 13.70 | 13.99 | 1,127,003 | +0.21(+1.49%) |
Mar 09, 2016 | 14.00 | 14.05 | 13.74 | 13.79 | 1,119,185 | -0.12(-0.88%) |
Mar 08, 2016 | 14.10 | 14.28 | 13.89 | 13.91 | 1,051,864 | -0.30(-2.15%) |
Mar 07, 2016 | 14.12 | 14.24 | 14.05 | 14.21 | 938,986 | -0.02(-0.11%) |
Mar 04, 2016 | 14.26 | 14.30 | 14.11 | 14.23 | 1,254,037 | +0.09(+0.65%) |
Mar 03, 2016 | 13.88 | 14.17 | 13.84 | 14.14 | 1,017,974 | +0.27(+1.92%) |
Mar 02, 2016 | 13.61 | 13.88 | 13.54 | 13.87 | 794,275 | +0.24(+1.79%) |
Mar 01, 2016 | 13.18 | 13.66 | 13.18 | 13.63 | 1,123,465 | +0.51(+3.90%) |
Feb 29, 2016 | 13.32 | 13.39 | 13.10 | 13.12 | 1,103,404 | -0.23(-1.71%) |
Feb 26, 2016 | 13.13 | 13.38 | 13.04 | 13.34 | 959,468 | +0.37(+2.82%) |
Feb 25, 2016 | 12.80 | 13.01 | 12.73 | 12.98 | 726,168 | +0.20(+1.54%) |
Feb 24, 2016 | 12.65 | 12.81 | 12.38 | 12.78 | 1,412,311 | -0.05(-0.35%) |
Feb 23, 2016 | 13.15 | 13.15 | 12.73 | 12.83 | 1,596,166 | -0.36(-2.70%) |
Feb 22, 2016 | 13.06 | 13.28 | 13.03 | 13.18 | 2,319,356 | +0.12(+0.93%) |
Feb 19, 2016 | 12.99 | 13.21 | 12.96 | 13.06 | 1,969,888 | -0.02(-0.17%) |
Feb 18, 2016 | 13.07 | 13.40 | 12.83 | 13.08 | 3,549,835 | +0.06(+0.47%) |
Feb 17, 2016 | 13.09 | 13.21 | 12.97 | 13.02 | 1,872,823 | -0.02(-0.12%) |
Feb 16, 2016 | 12.94 | 13.16 | 12.76 | 13.04 | 1,389,039 | +0.31(+2.44%) |
Feb 12, 2016 | 12.49 | 12.73 | 12.73 | 12.73 | 1,316,417 | +0.49(+4.02%) |
Feb 11, 2016 | 12.30 | 12.49 | 12.08 | 12.24 | 1,625,995 | -0.42(-3.29%) |
Feb 10, 2016 | 12.84 | 13.01 | 12.65 | 12.65 | 1,300,471 | -0.08(-0.65%) |
Feb 09, 2016 | 12.50 | 12.80 | 12.48 | 12.74 | 2,344,369 | +0.04(+0.30%) |
Feb 08, 2016 | 12.68 | 12.87 | 12.52 | 12.70 | 2,498,719 | -0.17(-1.35%) |
Feb 05, 2016 | 13.00 | 13.18 | 12.83 | 12.87 | 1,447,815 | -0.12(-0.93%) |
Feb 04, 2016 | 12.99 | 13.24 | 12.83 | 12.99 | 1,918,356 | -0.02(-0.17%) |
Feb 03, 2016 | 12.91 | 13.04 | 12.49 | 13.02 | 2,640,553 | +0.23(+1.78%) |
Feb 02, 2016 | 12.96 | 12.96 | 12.70 | 12.79 | 1,871,058 | -0.38(-2.88%) |
Feb 01, 2016 | 13.21 | 13.26 | 12.90 | 13.17 | 1,659,444 | -0.13(-0.97%) |
Jan 29, 2016 | 13.15 | 13.38 | 12.80 | 13.30 | 2,713,223 | +0.18(+1.39%) |
Jan 28, 2016 | 12.87 | 13.27 | 12.79 | 13.12 | 3,108,933 | +0.37(+2.91%) |
Jan 27, 2016 | 12.37 | 13.05 | 12.33 | 12.74 | 4,265,376 | +0.31(+2.50%) |
Jan 26, 2016 | 11.76 | 12.45 | 11.76 | 12.43 | 2,988,605 | +0.70(+6.01%) |
Jan 25, 2016 | 12.20 | 12.23 | 11.71 | 11.73 | 1,869,965 | -0.57(-4.62%) |
Jan 22, 2016 | 12.33 | 12.55 | 12.09 | 12.30 | 2,976,947 | +0.09(+0.75%) |
Jan 21, 2016 | 12.41 | 12.55 | 12.20 | 12.21 | 2,286,777 | -0.20(-1.65%) |
Jan 20, 2016 | 12.32 | 12.55 | 11.98 | 12.41 | 2,307,847 | -0.16(-1.27%) |
Jan 19, 2016 | 12.90 | 12.90 | 12.47 | 12.57 | 2,229,104 | -0.18(-1.43%) |
Jan 15, 2016 | 12.59 | 12.75 | 12.75 | 12.75 | 2,381,798 | -0.25(-1.92%) |
Jan 14, 2016 | 12.99 | 13.16 | 12.84 | 13.00 | 1,942,590 | +0.12(+0.94%) |
Jan 13, 2016 | 13.30 | 13.36 | 12.71 | 12.88 | 3,365,459 | -0.37(-2.80%) |
Jan 12, 2016 | 13.17 | 13.36 | 12.95 | 13.25 | 3,038,607 | +0.17(+1.27%) |
Jan 11, 2016 | 13.24 | 13.30 | 12.99 | 13.08 | 2,208,159 | -0.04(-0.29%) |
Jan 08, 2016 | 13.50 | 13.55 | 13.11 | 13.12 | 1,455,873 | -0.20(-1.54%) |
Jan 07, 2016 | 13.49 | 13.65 | 13.31 | 13.33 | 1,872,412 | -0.44(-3.19%) |
Jan 06, 2016 | 13.66 | 13.89 | 13.59 | 13.77 | 1,661,401 | -0.13(-0.93%) |
Jan 05, 2016 | 13.85 | 13.99 | 13.77 | 13.90 | 1,415,578 | +0.05(+0.33%) |
Jan 04, 2016 | 14.21 | 13.99 | 13.70 | 13.85 | 2,386,196 | -0.36(-2.51%) |
Dec 31, 2015 | 14.30 | 14.21 | 14.21 | 14.21 | 1,168,857 | -0.19(-1.32%) |
Dec 30, 2015 | 14.53 | 14.57 | 14.37 | 14.40 | 683,631 | -0.17(-1.20%) |
Dec 29, 2015 | 14.53 | 14.62 | 14.44 | 14.57 | 859,328 | +0.14(+1.00%) |
Dec 28, 2015 | 14.39 | 14.46 | 14.19 | 14.43 | 952,716 | -0.05(-0.31%) |
Dec 24, 2015 | 14.37 | 14.47 | 14.47 | 14.47 | 537,970 | +0.08(+0.53%) |
Dec 23, 2015 | 14.33 | 14.43 | 14.25 | 14.40 | 1,224,324 | +0.15(+1.06%) |
Dec 22, 2015 | 14.22 | 14.29 | 14.01 | 14.24 | 1,538,005 | +0.07(+0.48%) |
Dec 21, 2015 | 14.15 | 14.31 | 13.96 | 14.18 | 1,768,972 | +0.11(+0.75%) |
Dec 18, 2015 | 14.40 | 14.40 | 13.91 | 14.07 | 8,075,439 | -0.43(-2.98%) |
Dec 17, 2015 | 14.73 | 14.82 | 14.46 | 14.50 | 1,688,743 | -0.20(-1.39%) |
Dec 16, 2015 | 14.68 | 14.77 | 14.40 | 14.71 | 1,785,208 | +0.15(+1.04%) |
Dec 15, 2015 | 14.34 | 14.66 | 14.34 | 14.55 | 1,498,333 | +0.38(+2.67%) |
Dec 14, 2015 | 14.19 | 14.30 | 13.99 | 14.18 | 2,340,737 | +0.01(+0.05%) |
Dec 11, 2015 | 14.21 | 14.36 | 14.08 | 14.17 | 1,632,939 | -0.30(-2.04%) |
Dec 10, 2015 | 14.39 | 14.63 | 14.23 | 14.46 | 1,387,754 | +0.09(+0.63%) |
Dec 09, 2015 | 14.56 | 14.72 | 14.27 | 14.37 | 1,464,021 | -0.25(-1.71%) |
Dec 08, 2015 | 14.85 | 14.93 | 14.57 | 14.62 | 1,360,715 | -0.38(-2.53%) |
Dec 07, 2015 | 15.29 | 15.37 | 14.90 | 15.00 | 1,271,965 | -0.36(-2.32%) |
Dec 04, 2015 | 15.14 | 15.40 | 15.06 | 15.36 | 990,550 | +0.29(+1.91%) |
Dec 03, 2015 | 15.40 | 15.45 | 15.05 | 15.07 | 1,158,229 | -0.23(-1.49%) |
Dec 02, 2015 | 15.60 | 15.64 | 15.27 | 15.30 | 1,569,226 | -0.27(-1.75%) |
Dec 01, 2015 | 15.62 | 15.71 | 15.45 | 15.57 | 939,412 | +0.03(+0.19%) |
Nov 30, 2015 | 15.60 | 15.64 | 15.50 | 15.54 | 930,035 | -0.02(-0.15%) |
Nov 27, 2015 | 15.50 | 15.66 | 15.41 | 15.56 | 518,408 | +0.08(+0.49%) |
Nov 25, 2015 | 15.52 | 15.49 | 15.49 | 15.49 | 819,923 | -0.01(-0.05%) |
Nov 24, 2015 | 15.37 | 15.55 | 15.35 | 15.49 | 1,425,889 | -0.01(-0.05%) |
Nov 23, 2015 | 15.49 | 15.71 | 15.46 | 15.50 | 1,021,892 | +0.00(+0.00%) |
Nov 20, 2015 | 15.52 | 15.58 | 15.42 | 15.50 | 1,120,213 | +0.06(+0.39%) |
Nov 19, 2015 | 15.40 | 15.46 | 15.26 | 15.44 | 1,278,911 | +0.02(+0.10%) |
Nov 18, 2015 | 15.19 | 15.44 | 15.09 | 15.43 | 972,790 | +0.29(+1.89%) |
Nov 17, 2015 | 15.13 | 15.30 | 15.02 | 15.14 | 1,369,924 | +0.08(+0.55%) |
Nov 16, 2015 | 14.88 | 15.06 | 14.76 | 15.06 | 1,013,881 | +0.17(+1.17%) |
Nov 13, 2015 | 14.99 | 15.16 | 14.86 | 14.88 | 1,777,146 | -0.16(-1.05%) |
Nov 12, 2015 | 15.28 | 15.36 | 15.02 | 15.04 | 1,197,446 | -0.33(-2.16%) |
Nov 11, 2015 | 15.63 | 15.66 | 15.35 | 15.37 | 946,376 | -0.16(-1.02%) |
Nov 10, 2015 | 15.44 | 15.57 | 15.29 | 15.53 | 1,048,541 | +0.07(+0.44%) |
Nov 09, 2015 | 15.55 | 15.57 | 15.34 | 15.46 | 1,370,322 | -0.07(-0.44%) |
Nov 06, 2015 | 15.75 | 15.75 | 15.30 | 15.53 | 1,530,389 | +0.41(+2.74%) |
Nov 05, 2015 | 14.88 | 15.19 | 14.83 | 15.12 | 1,438,047 | +0.25(+1.67%) |
Nov 04, 2015 | 14.86 | 14.91 | 14.71 | 14.87 | 1,610,429 | +0.06(+0.41%) |
Nov 03, 2015 | 14.82 | 14.90 | 14.71 | 14.81 | 758,522 | -0.05(-0.30%) |
Nov 02, 2015 | 14.66 | 14.88 | 14.56 | 14.85 | 1,014,985 | +0.28(+1.91%) |
Oct 30, 2015 | 14.68 | 14.74 | 14.47 | 14.57 | 2,547,804 | -0.11(-0.77%) |
Oct 29, 2015 | 14.78 | 14.96 | 14.66 | 14.69 | 943,656 | -0.15(-1.02%) |
Oct 28, 2015 | 14.24 | 14.84 | 14.23 | 14.84 | 2,655,264 | +0.61(+4.29%) |
Oct 27, 2015 | 14.25 | 14.38 | 14.11 | 14.23 | 1,262,172 | -0.14(-0.94%) |
Oct 26, 2015 | 14.45 | 14.54 | 14.21 | 14.36 | 1,530,365 | -0.08(-0.57%) |
Oct 23, 2015 | 14.24 | 14.48 | 14.17 | 14.45 | 1,249,799 | +0.29(+2.08%) |
Oct 22, 2015 | 14.01 | 14.31 | 13.99 | 14.15 | 1,453,181 | +0.23(+1.68%) |
Oct 21, 2015 | 14.32 | 14.33 | 13.90 | 13.92 | 1,186,656 | -0.35(-2.43%) |
Oct 20, 2015 | 14.10 | 14.28 | 14.00 | 14.27 | 1,453,098 | +0.17(+1.18%) |
Oct 19, 2015 | 13.96 | 14.24 | 13.96 | 14.10 | 1,098,132 | +0.05(+0.32%) |
Oct 16, 2015 | 14.12 | 14.31 | 14.03 | 14.05 | 2,022,315 | +0.14(+1.03%) |
Oct 15, 2015 | 13.79 | 13.92 | 13.63 | 13.91 | 2,402,061 | +0.23(+1.71%) |
Oct 14, 2015 | 14.17 | 14.17 | 13.66 | 13.68 | 1,600,498 | -0.51(-3.61%) |
Oct 13, 2015 | 14.24 | 14.34 | 14.15 | 14.19 | 913,011 | -0.10(-0.69%) |
Oct 12, 2015 | 14.17 | 14.32 | 14.12 | 14.29 | 902,356 | +0.11(+0.74%) |
Oct 09, 2015 | 14.21 | 14.30 | 14.12 | 14.18 | 1,392,204 | -0.03(-0.21%) |
Oct 08, 2015 | 14.08 | 14.33 | 14.07 | 14.21 | 1,126,698 | +0.08(+0.59%) |
Oct 07, 2015 | 14.02 | 14.17 | 13.90 | 14.13 | 1,774,465 | +0.22(+1.57%) |
Oct 06, 2015 | 13.85 | 13.99 | 13.81 | 13.91 | 1,075,548 | +0.01(+0.05%) |
Oct 05, 2015 | 13.64 | 13.91 | 13.63 | 13.90 | 864,240 | +0.35(+2.61%) |
Oct 02, 2015 | 13.20 | 13.55 | 12.99 | 13.55 | 2,130,298 | -0.10(-0.72%) |
Oct 01, 2015 | 13.53 | 13.65 | 13.32 | 13.65 | 2,238,336 | +0.11(+0.78%) |
Sep 30, 2015 | 13.60 | 13.63 | 13.43 | 13.54 | 1,238,478 | +0.09(+0.67%) |
Sep 29, 2015 | 13.44 | 13.55 | 13.34 | 13.45 | 728,216 | +0.05(+0.39%) |
Sep 28, 2015 | 13.56 | 13.60 | 13.39 | 13.40 | 785,604 | -0.24(-1.77%) |
Sep 25, 2015 | 13.69 | 13.75 | 13.55 | 13.64 | 1,114,460 | +0.18(+1.34%) |
Sep 24, 2015 | 13.35 | 13.50 | 13.27 | 13.46 | 1,139,680 | -0.02(-0.17%) |
Sep 23, 2015 | 13.39 | 13.60 | 13.34 | 13.48 | 732,847 | +0.11(+0.79%) |
Sep 22, 2015 | 13.31 | 13.50 | 13.27 | 13.38 | 531,645 | -0.17(-1.28%) |
Sep 21, 2015 | 13.42 | 13.66 | 13.42 | 13.55 | 627,000 | +0.23(+1.70%) |
Sep 18, 2015 | 13.48 | 13.49 | 13.23 | 13.32 | 2,462,964 | -0.38(-2.75%) |
Sep 17, 2015 | 14.03 | 14.15 | 13.66 | 13.70 | 1,676,284 | -0.33(-2.36%) |
Sep 16, 2015 | 13.99 | 14.12 | 13.85 | 14.03 | 635,051 | +0.02(+0.16%) |
Sep 15, 2015 | 13.84 | 14.08 | 13.47 | 14.01 | 788,897 | +0.23(+1.70%) |
Sep 14, 2015 | 13.71 | 13.87 | 13.64 | 13.78 | 731,495 | +0.06(+0.44%) |
Sep 11, 2015 | 13.66 | 13.72 | 13.55 | 13.72 | 578,040 | -0.02(-0.11%) |
Sep 10, 2015 | 13.60 | 13.84 | 13.54 | 13.73 | 617,145 | +0.11(+0.83%) |
Sep 09, 2015 | 13.94 | 13.98 | 13.60 | 13.62 | 650,906 | -0.17(-1.20%) |
Sep 08, 2015 | 13.69 | 13.80 | 13.60 | 13.78 | 481,781 | +0.34(+2.52%) |
Sep 04, 2015 | 13.34 | 13.44 | 13.44 | 13.44 | 905,511 | -0.07(-0.50%) |
Sep 03, 2015 | 13.35 | 13.66 | 13.32 | 13.51 | 1,470,304 | +0.14(+1.01%) |
Sep 02, 2015 | 13.47 | 13.81 | 13.15 | 13.38 | 1,540,986 | +0.13(+0.97%) |
Sep 01, 2015 | 13.53 | 13.70 | 13.20 | 13.25 | 1,376,230 | -0.59(-4.25%) |
Aug 31, 2015 | 13.61 | 13.88 | 13.54 | 13.84 | 1,197,978 | +0.18(+1.32%) |
Aug 28, 2015 | 13.60 | 13.75 | 13.30 | 13.66 | 983,309 | +0.02(+0.17%) |
Aug 27, 2015 | 13.45 | 13.68 | 13.38 | 13.63 | 1,187,058 | +0.37(+2.77%) |
Aug 26, 2015 | 13.16 | 13.28 | 12.88 | 13.27 | 1,369,132 | +0.40(+3.09%) |
Aug 25, 2015 | 13.47 | 13.48 | 12.86 | 12.87 | 1,641,183 | -0.26(-2.00%) |
Aug 24, 2015 | 13.27 | 13.60 | 12.97 | 13.13 | 2,367,430 | -0.77(-5.55%) |
Aug 21, 2015 | 13.95 | 14.07 | 13.85 | 13.90 | 1,617,104 | -0.19(-1.33%) |
Aug 20, 2015 | 14.40 | 14.43 | 14.08 | 14.09 | 1,460,327 | -0.46(-3.19%) |
Aug 19, 2015 | 14.75 | 14.80 | 14.55 | 14.55 | 1,238,284 | -0.28(-1.87%) |
Aug 18, 2015 | 14.88 | 14.99 | 14.75 | 14.83 | 520,275 | -0.03(-0.20%) |
Aug 17, 2015 | 14.76 | 14.99 | 14.62 | 14.86 | 1,098,452 | +0.02(+0.10%) |
Aug 14, 2015 | 14.61 | 14.86 | 14.59 | 14.85 | 471,886 | +0.22(+1.54%) |
Aug 13, 2015 | 14.57 | 14.68 | 14.46 | 14.62 | 574,495 | +0.06(+0.41%) |
Aug 12, 2015 | 14.77 | 14.82 | 14.31 | 14.56 | 773,295 | -0.29(-1.97%) |
Aug 11, 2015 | 14.99 | 15.29 | 14.77 | 14.85 | 1,036,611 | -0.31(-2.03%) |
Aug 10, 2015 | 14.85 | 15.16 | 14.83 | 15.16 | 720,941 | +0.38(+2.59%) |
Aug 07, 2015 | 14.85 | 15.00 | 14.64 | 14.78 | 785,111 | -0.11(-0.76%) |
Aug 06, 2015 | 14.99 | 15.08 | 14.79 | 14.89 | 667,919 | -0.09(-0.60%) |
Aug 05, 2015 | 14.89 | 15.11 | 14.85 | 14.98 | 892,648 | +0.17(+1.16%) |
Aug 04, 2015 | 14.80 | 14.97 | 14.76 | 14.81 | 777,507 | +0.02(+0.10%) |
Aug 03, 2015 | 14.76 | 14.85 | 14.51 | 14.79 | 1,021,689 | +0.02(+0.15%) |
Jul 31, 2015 | 14.79 | 14.85 | 14.59 | 14.77 | 953,039 | -0.01(-0.10%) |
Jul 30, 2015 | 14.76 | 14.85 | 14.68 | 14.79 | 915,044 | +0.00(+0.00%) |
Jul 29, 2015 | 14.64 | 14.83 | 14.60 | 14.79 | 1,058,612 | +0.13(+0.92%) |
Jul 28, 2015 | 14.76 | 14.81 | 14.61 | 14.65 | 1,336,509 | -0.04(-0.31%) |
Jul 27, 2015 | 14.85 | 14.91 | 14.67 | 14.70 | 1,279,143 | -0.31(-2.10%) |
Jul 24, 2015 | 15.11 | 15.13 | 14.97 | 15.01 | 817,018 | -0.10(-0.64%) |
Jul 23, 2015 | 15.36 | 15.42 | 15.02 | 15.11 | 1,027,994 | -0.21(-1.37%) |
Jul 22, 2015 | 14.93 | 15.36 | 14.93 | 15.32 | 1,480,696 | +0.33(+2.20%) |
Jul 21, 2015 | 15.21 | 15.33 | 14.94 | 14.99 | 1,785,318 | -0.21(-1.38%) |
Jul 20, 2015 | 14.96 | 15.22 | 14.96 | 15.20 | 1,246,455 | +0.23(+1.55%) |
Jul 17, 2015 | 15.14 | 15.18 | 14.86 | 14.97 | 1,815,027 | -0.31(-2.01%) |
Jul 16, 2015 | 15.32 | 15.37 | 15.24 | 15.27 | 1,661,760 | +0.04(+0.25%) |
Jul 15, 2015 | 15.14 | 15.33 | 15.11 | 15.24 | 1,302,714 | +0.13(+0.84%) |
Jul 14, 2015 | 15.03 | 15.18 | 14.94 | 15.11 | 910,040 | +0.01(+0.10%) |
Jul 13, 2015 | 15.09 | 15.15 | 14.99 | 15.09 | 729,769 | +0.14(+0.95%) |
Jul 10, 2015 | 15.02 | 15.10 | 14.87 | 14.95 | 1,224,541 | +0.14(+0.96%) |
Jul 09, 2015 | 14.87 | 14.95 | 14.74 | 14.81 | 1,232,087 | +0.18(+1.23%) |
Jul 08, 2015 | 14.67 | 14.79 | 14.58 | 14.63 | 1,267,330 | -0.20(-1.36%) |
Jul 07, 2015 | 15.06 | 15.10 | 14.70 | 14.83 | 1,188,238 | -0.32(-2.13%) |
Jul 06, 2015 | 14.97 | 15.17 | 14.91 | 15.15 | 1,640,900 | +0.00(+0.00%) |
Jul 02, 2015 | 15.36 | 15.15 | 15.15 | 15.15 | 874,358 | -0.25(-1.61%) |