Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.55 | 14.57 | 14.46 | 14.54 | 5,637,916 | -0.18(-1.22%) |
Aug 30, 2016 | 14.77 | 14.81 | 14.67 | 14.72 | 3,263,582 | -0.13(-0.87%) |
Aug 29, 2016 | 14.73 | 14.85 | 14.73 | 14.85 | 1,495,863 | -0.01(-0.10%) |
Aug 26, 2016 | 15.04 | 15.21 | 14.80 | 14.86 | 6,104,099 | -0.20(-1.34%) |
Aug 25, 2016 | 15.00 | 15.06 | 15.00 | 15.06 | 2,379,679 | -0.01(-0.05%) |
Aug 24, 2016 | 15.13 | 15.18 | 15.05 | 15.07 | 2,264,287 | +0.00(+0.00%) |
Aug 23, 2016 | 15.13 | 15.18 | 15.07 | 15.07 | 1,239,028 | +0.09(+0.62%) |
Aug 22, 2016 | 14.97 | 15.01 | 14.91 | 14.97 | 1,117,266 | +0.01(+0.10%) |
Aug 19, 2016 | 14.93 | 14.99 | 14.88 | 14.96 | 1,221,868 | -0.14(-0.90%) |
Aug 18, 2016 | 15.01 | 15.10 | 15.01 | 15.10 | 1,902,665 | +0.01(+0.05%) |
Aug 17, 2016 | 15.03 | 15.15 | 14.97 | 15.09 | 2,786,425 | +0.00(+0.00%) |
Aug 16, 2016 | 15.13 | 15.15 | 15.05 | 15.09 | 4,523,627 | -0.01(-0.05%) |
Aug 15, 2016 | 15.06 | 15.16 | 15.06 | 15.10 | 1,327,311 | +0.10(+0.67%) |
Aug 12, 2016 | 15.14 | 15.14 | 14.97 | 15.00 | 1,351,460 | -0.17(-1.14%) |
Aug 11, 2016 | 15.12 | 15.18 | 15.11 | 15.17 | 1,399,564 | +0.04(+0.29%) |
Aug 10, 2016 | 15.25 | 15.25 | 15.12 | 15.13 | 1,962,690 | +0.01(+0.05%) |
Aug 09, 2016 | 15.10 | 15.18 | 15.08 | 15.12 | 1,527,920 | +0.08(+0.53%) |
Aug 08, 2016 | 15.00 | 15.06 | 14.98 | 15.04 | 1,628,207 | +0.08(+0.53%) |
Aug 05, 2016 | 14.89 | 14.96 | 14.87 | 14.96 | 1,817,287 | +0.11(+0.73%) |
Aug 04, 2016 | 14.79 | 14.88 | 14.77 | 14.85 | 2,325,748 | +0.07(+0.49%) |
Aug 03, 2016 | 14.65 | 14.78 | 14.64 | 14.78 | 2,080,199 | -0.06(-0.39%) |
Aug 02, 2016 | 14.93 | 14.97 | 14.79 | 14.84 | 3,841,171 | -0.01(-0.10%) |
Aug 01, 2016 | 14.95 | 14.96 | 14.85 | 14.85 | 2,589,788 | -0.17(-1.10%) |
Jul 29, 2016 | 14.94 | 15.05 | 14.90 | 15.02 | 4,341,709 | +0.20(+1.36%) |
Jul 28, 2016 | 14.82 | 14.85 | 14.77 | 14.82 | 2,030,025 | +0.05(+0.34%) |
Jul 27, 2016 | 14.77 | 14.82 | 14.59 | 14.77 | 2,770,334 | -0.01(-0.05%) |
Jul 26, 2016 | 14.83 | 14.86 | 14.73 | 14.77 | 2,467,644 | +0.12(+0.83%) |
Jul 25, 2016 | 14.64 | 14.67 | 14.60 | 14.65 | 2,033,113 | +0.04(+0.30%) |
Jul 22, 2016 | 14.60 | 14.63 | 14.54 | 14.61 | 1,287,567 | -0.01(-0.10%) |
Jul 21, 2016 | 14.63 | 14.72 | 14.58 | 14.62 | 1,272,543 | +0.01(+0.10%) |
Jul 20, 2016 | 14.54 | 14.63 | 14.52 | 14.61 | 2,166,473 | +0.08(+0.54%) |
Jul 19, 2016 | 14.49 | 14.53 | 14.45 | 14.53 | 2,064,647 | -0.19(-1.32%) |
Jul 18, 2016 | 14.62 | 14.72 | 14.62 | 14.72 | 1,553,600 | +0.07(+0.49%) |
Jul 15, 2016 | 14.69 | 14.69 | 14.60 | 14.65 | 6,127,930 | -0.05(-0.34%) |
Jul 14, 2016 | 14.69 | 14.74 | 14.65 | 14.70 | 2,925,828 | +0.15(+1.04%) |
Jul 13, 2016 | 14.65 | 14.67 | 14.55 | 14.55 | 2,274,854 | -0.02(-0.15%) |
Jul 12, 2016 | 14.55 | 14.67 | 14.55 | 14.57 | 5,654,449 | +0.26(+1.81%) |
Jul 11, 2016 | 14.33 | 14.38 | 14.29 | 14.31 | 2,912,241 | +0.14(+1.01%) |
Jul 08, 2016 | 14.11 | 14.20 | 13.83 | 14.17 | 2,846,624 | +0.34(+2.44%) |
Jul 07, 2016 | 13.94 | 14.00 | 13.78 | 13.83 | 2,973,295 | -0.10(-0.72%) |
Jul 06, 2016 | 13.74 | 13.94 | 13.67 | 13.93 | 4,424,306 | +0.17(+1.20%) |
Jul 05, 2016 | 13.85 | 13.86 | 13.74 | 13.77 | 2,667,469 | -0.28(-2.00%) |
Jul 01, 2016 | 13.97 | 14.05 | 14.05 | 14.05 | 3,342,249 | +0.06(+0.46%) |
Jun 30, 2016 | 13.81 | 13.99 | 13.80 | 13.98 | 4,910,140 | +0.24(+1.73%) |
Jun 29, 2016 | 13.68 | 13.77 | 13.65 | 13.75 | 3,727,482 | +0.17(+1.27%) |
Jun 28, 2016 | 13.52 | 13.58 | 13.40 | 13.57 | 5,612,116 | +0.37(+2.83%) |
Jun 27, 2016 | 13.41 | 13.41 | 13.07 | 13.20 | 9,186,887 | -0.40(-2.96%) |
Jun 24, 2016 | 13.57 | 13.88 | 13.54 | 13.60 | 11,146,519 | -0.78(-5.40%) |
Jun 23, 2016 | 14.31 | 14.39 | 14.23 | 14.38 | 8,249,446 | +0.39(+2.77%) |
Jun 22, 2016 | 14.03 | 14.10 | 13.98 | 13.99 | 5,791,800 | +0.00(+0.03%) |
Jun 21, 2016 | 14.03 | 14.05 | 13.95 | 13.99 | 3,432,395 | +0.10(+0.72%) |
Jun 20, 2016 | 13.96 | 13.99 | 13.89 | 13.89 | 6,500,707 | +0.34(+2.51%) |
Jun 17, 2016 | 13.51 | 13.58 | 13.46 | 13.55 | 4,310,996 | +0.11(+0.84%) |
Jun 16, 2016 | 13.31 | 13.46 | 13.15 | 13.43 | 5,326,778 | -0.10(-0.73%) |
Jun 15, 2016 | 13.50 | 13.63 | 13.50 | 13.53 | 5,548,129 | +0.01(+0.05%) |
Jun 14, 2016 | 13.55 | 13.59 | 13.44 | 13.53 | 4,983,062 | -0.12(-0.88%) |
Jun 13, 2016 | 13.71 | 13.78 | 13.65 | 13.65 | 3,788,458 | -0.13(-0.93%) |
Jun 10, 2016 | 13.88 | 13.91 | 13.73 | 13.77 | 4,049,123 | -0.35(-2.51%) |
Jun 09, 2016 | 14.09 | 14.14 | 14.06 | 14.13 | 6,136,429 | -0.18(-1.29%) |
Jun 08, 2016 | 14.27 | 14.32 | 14.26 | 14.31 | 3,526,665 | +0.09(+0.65%) |
Jun 07, 2016 | 14.17 | 14.25 | 14.17 | 14.22 | 6,113,981 | +0.14(+1.01%) |
Jun 06, 2016 | 14.05 | 14.12 | 13.99 | 14.08 | 3,980,227 | +0.16(+1.12%) |
Jun 03, 2016 | 13.84 | 13.94 | 13.76 | 13.92 | 4,606,125 | +0.26(+1.92%) |
Jun 02, 2016 | 13.53 | 13.66 | 13.52 | 13.66 | 4,587,045 | -0.11(-0.77%) |
Jun 01, 2016 | 13.65 | 13.80 | 13.64 | 13.77 | 4,250,623 | -0.02(-0.15%) |
May 31, 2016 | 13.84 | 13.92 | 13.72 | 13.79 | 4,023,220 | -0.09(-0.66%) |
May 27, 2016 | 13.88 | 13.88 | 13.88 | 13.88 | 1,848,310 | +0.01(+0.10%) |
May 26, 2016 | 13.90 | 13.94 | 13.85 | 13.87 | 5,812,793 | +0.05(+0.36%) |
May 25, 2016 | 13.74 | 13.85 | 13.74 | 13.82 | 2,444,050 | +0.08(+0.62%) |
May 24, 2016 | 13.62 | 13.74 | 13.59 | 13.73 | 3,596,574 | +0.04(+0.26%) |
May 23, 2016 | 13.63 | 13.71 | 13.63 | 13.70 | 1,662,835 | -0.09(-0.67%) |
May 20, 2016 | 13.80 | 13.83 | 13.74 | 13.79 | 3,001,644 | +0.06(+0.41%) |
May 19, 2016 | 13.69 | 13.74 | 13.60 | 13.73 | 4,130,483 | -0.04(-0.31%) |
May 18, 2016 | 13.84 | 14.02 | 13.75 | 13.77 | 7,692,051 | -0.18(-1.27%) |
May 17, 2016 | 14.01 | 14.09 | 13.93 | 13.95 | 4,315,350 | -0.02(-0.15%) |
May 16, 2016 | 13.88 | 13.99 | 13.87 | 13.97 | 2,298,243 | +0.22(+1.60%) |
May 13, 2016 | 13.81 | 13.84 | 13.72 | 13.75 | 6,005,442 | -0.20(-1.42%) |
May 12, 2016 | 14.07 | 14.08 | 13.84 | 13.95 | 3,639,430 | -0.04(-0.25%) |
May 11, 2016 | 13.99 | 14.07 | 13.96 | 13.99 | 3,470,982 | -0.05(-0.35%) |
May 10, 2016 | 13.92 | 14.04 | 13.91 | 14.04 | 2,631,804 | +0.30(+2.22%) |
May 09, 2016 | 13.81 | 13.82 | 13.73 | 13.73 | 5,084,266 | -0.07(-0.51%) |
May 06, 2016 | 13.64 | 13.80 | 13.62 | 13.80 | 6,007,371 | -0.03(-0.20%) |
May 05, 2016 | 13.92 | 13.95 | 13.78 | 13.83 | 2,625,578 | -0.01(-0.05%) |
May 04, 2016 | 13.92 | 13.95 | 13.80 | 13.84 | 3,303,270 | -0.22(-1.56%) |
May 03, 2016 | 14.21 | 14.21 | 14.06 | 14.06 | 4,243,234 | -0.18(-1.24%) |
May 02, 2016 | 14.17 | 14.23 | 14.12 | 14.23 | 3,600,869 | +0.11(+0.75%) |
Apr 29, 2016 | 14.18 | 14.23 | 14.06 | 14.13 | 7,664,075 | +0.04(+0.30%) |
Apr 28, 2016 | 14.06 | 14.23 | 14.03 | 14.09 | 4,338,172 | +0.04(+0.30%) |
Apr 27, 2016 | 13.98 | 14.09 | 13.91 | 14.04 | 8,272,461 | -0.35(-2.41%) |
Apr 26, 2016 | 14.42 | 14.43 | 14.33 | 14.39 | 2,373,956 | +0.11(+0.74%) |
Apr 25, 2016 | 14.31 | 14.33 | 14.26 | 14.28 | 3,010,036 | -0.08(-0.54%) |
Apr 22, 2016 | 14.35 | 14.44 | 14.29 | 14.36 | 3,455,417 | -0.05(-0.34%) |
Apr 21, 2016 | 14.55 | 14.55 | 14.37 | 14.41 | 4,978,738 | -0.09(-0.64%) |
Apr 20, 2016 | 14.50 | 14.60 | 14.49 | 14.50 | 4,005,802 | +0.01(+0.10%) |
Apr 19, 2016 | 14.40 | 14.50 | 14.39 | 14.49 | 6,343,036 | +0.22(+1.54%) |
Apr 18, 2016 | 14.10 | 14.30 | 14.08 | 14.27 | 4,917,640 | +0.18(+1.26%) |
Apr 15, 2016 | 14.06 | 14.16 | 14.03 | 14.09 | 6,041,733 | +0.13(+0.97%) |
Apr 14, 2016 | 14.05 | 14.05 | 13.96 | 13.96 | 3,675,484 | +0.14(+1.03%) |
Apr 13, 2016 | 13.79 | 13.84 | 13.73 | 13.82 | 8,094,450 | +0.21(+1.56%) |
Apr 12, 2016 | 13.43 | 13.63 | 13.35 | 13.60 | 6,262,472 | +0.41(+3.12%) |
Apr 11, 2016 | 13.23 | 13.32 | 13.19 | 13.19 | 3,092,288 | +0.01(+0.06%) |
Apr 08, 2016 | 13.24 | 13.28 | 13.14 | 13.18 | 2,702,777 | +0.13(+1.03%) |
Apr 07, 2016 | 13.12 | 13.16 | 13.00 | 13.05 | 4,968,365 | -0.28(-2.07%) |
Apr 06, 2016 | 13.12 | 13.35 | 13.12 | 13.33 | 3,176,168 | +0.28(+2.17%) |
Apr 05, 2016 | 13.04 | 13.07 | 12.98 | 13.04 | 3,474,786 | -0.40(-2.95%) |
Apr 04, 2016 | 13.53 | 13.53 | 13.40 | 13.44 | 2,889,160 | -0.17(-1.25%) |
Apr 01, 2016 | 13.39 | 13.62 | 13.37 | 13.61 | 3,532,715 | -0.08(-0.62%) |
Mar 31, 2016 | 13.79 | 13.87 | 13.70 | 13.70 | 5,361,471 | -0.01(-0.05%) |
Mar 30, 2016 | 13.71 | 13.79 | 13.65 | 13.70 | 2,553,132 | +0.06(+0.47%) |
Mar 29, 2016 | 13.29 | 13.64 | 13.24 | 13.64 | 4,047,411 | -0.04(-0.26%) |
Mar 28, 2016 | 13.65 | 13.70 | 13.60 | 13.67 | 1,881,558 | +0.04(+0.31%) |
Mar 24, 2016 | 13.50 | 13.63 | 13.63 | 13.63 | 3,931,363 | -0.03(-0.21%) |
Mar 23, 2016 | 13.83 | 13.83 | 13.64 | 13.66 | 7,876,722 | -0.30(-2.13%) |
Mar 22, 2016 | 13.86 | 14.00 | 13.85 | 13.96 | 12,321,886 | -0.02(-0.15%) |
Mar 21, 2016 | 14.00 | 14.04 | 13.93 | 13.98 | 4,358,753 | -0.08(-0.55%) |
Mar 18, 2016 | 14.05 | 14.12 | 14.02 | 14.06 | 4,085,208 | -0.08(-0.55%) |
Mar 17, 2016 | 13.95 | 14.18 | 13.91 | 14.13 | 5,854,055 | +0.30(+2.20%) |
Mar 16, 2016 | 13.47 | 13.84 | 13.47 | 13.83 | 4,609,956 | +0.31(+2.31%) |
Mar 15, 2016 | 13.48 | 13.52 | 13.44 | 13.52 | 3,436,740 | -0.31(-2.26%) |
Mar 14, 2016 | 13.87 | 13.88 | 13.79 | 13.83 | 2,874,604 | -0.18(-1.32%) |
Mar 11, 2016 | 13.89 | 14.03 | 13.87 | 14.01 | 7,898,482 | +0.35(+2.59%) |
Mar 10, 2016 | 13.75 | 13.77 | 13.53 | 13.66 | 9,425,035 | -0.10(-0.72%) |
Mar 09, 2016 | 13.74 | 13.83 | 13.69 | 13.76 | 9,450,752 | +0.32(+2.37%) |
Mar 08, 2016 | 13.55 | 13.55 | 13.41 | 13.44 | 4,389,052 | -0.26(-1.86%) |
Mar 07, 2016 | 13.50 | 13.74 | 13.50 | 13.70 | 5,163,678 | +0.19(+1.42%) |
Mar 04, 2016 | 13.43 | 13.57 | 13.40 | 13.50 | 7,351,412 | +0.23(+1.76%) |
Mar 03, 2016 | 13.20 | 13.30 | 13.18 | 13.27 | 4,031,285 | +0.26(+1.96%) |
Mar 02, 2016 | 12.84 | 13.02 | 12.81 | 13.01 | 3,953,544 | +0.37(+2.91%) |
Mar 01, 2016 | 12.53 | 12.66 | 12.45 | 12.65 | 4,529,554 | +0.40(+3.24%) |
Feb 29, 2016 | 12.28 | 12.37 | 12.24 | 12.25 | 4,837,648 | -0.01(-0.11%) |
Feb 26, 2016 | 12.47 | 12.48 | 12.23 | 12.26 | 2,948,146 | -0.21(-1.70%) |
Feb 25, 2016 | 12.31 | 12.48 | 12.25 | 12.48 | 3,644,377 | +0.01(+0.11%) |
Feb 24, 2016 | 12.21 | 12.47 | 12.16 | 12.46 | 4,716,631 | -0.13(-1.07%) |
Feb 23, 2016 | 12.70 | 12.72 | 12.57 | 12.60 | 2,132,254 | -0.24(-1.88%) |
Feb 22, 2016 | 12.73 | 12.85 | 12.73 | 12.84 | 3,040,523 | +0.35(+2.78%) |
Feb 19, 2016 | 12.31 | 12.50 | 12.27 | 12.49 | 1,971,871 | -0.03(-0.23%) |
Feb 18, 2016 | 12.60 | 12.60 | 12.49 | 12.52 | 2,756,288 | +0.04(+0.34%) |
Feb 17, 2016 | 12.31 | 12.51 | 12.28 | 12.48 | 6,079,554 | +0.20(+1.62%) |
Feb 16, 2016 | 12.26 | 12.31 | 12.13 | 12.28 | 3,511,811 | +0.27(+2.24%) |
Feb 12, 2016 | 11.83 | 12.01 | 12.01 | 12.01 | 6,239,565 | +0.16(+1.32%) |
Feb 11, 2016 | 11.80 | 11.90 | 11.73 | 11.85 | 6,051,296 | -0.04(-0.36%) |
Feb 10, 2016 | 11.89 | 12.02 | 11.86 | 11.89 | 5,969,118 | -0.04(-0.36%) |
Feb 09, 2016 | 11.77 | 11.99 | 11.74 | 11.94 | 6,300,148 | -0.23(-1.92%) |
Feb 08, 2016 | 12.15 | 12.23 | 12.06 | 12.17 | 6,526,904 | -0.01(-0.12%) |
Feb 05, 2016 | 12.39 | 12.40 | 12.13 | 12.19 | 2,977,305 | -0.33(-2.61%) |
Feb 04, 2016 | 12.48 | 12.64 | 12.46 | 12.51 | 6,163,880 | +0.21(+1.73%) |
Feb 03, 2016 | 12.17 | 12.32 | 11.94 | 12.30 | 7,604,800 | +0.17(+1.40%) |
Feb 02, 2016 | 12.19 | 12.21 | 12.06 | 12.13 | 4,466,321 | -0.40(-3.17%) |
Feb 01, 2016 | 12.39 | 12.59 | 12.36 | 12.53 | 4,486,131 | +0.02(+0.17%) |
Jan 29, 2016 | 12.43 | 12.51 | 12.39 | 12.50 | 4,456,765 | +0.17(+1.38%) |
Jan 28, 2016 | 12.43 | 12.45 | 12.23 | 12.33 | 4,811,260 | +0.22(+1.81%) |
Jan 27, 2016 | 12.24 | 12.36 | 12.02 | 12.11 | 5,143,544 | -0.13(-1.10%) |
Jan 26, 2016 | 12.11 | 12.26 | 12.09 | 12.25 | 4,423,241 | +0.24(+2.01%) |
Jan 25, 2016 | 12.14 | 12.20 | 12.00 | 12.01 | 5,471,505 | -0.19(-1.57%) |
Jan 22, 2016 | 12.22 | 12.28 | 12.14 | 12.20 | 3,675,954 | +0.22(+1.83%) |
Jan 21, 2016 | 11.77 | 12.06 | 11.67 | 11.98 | 7,384,021 | +0.23(+1.93%) |
Jan 20, 2016 | 11.67 | 11.85 | 11.40 | 11.75 | 9,962,650 | -0.04(-0.36%) |
Jan 19, 2016 | 11.92 | 11.93 | 11.69 | 11.80 | 10,723,025 | +0.28(+2.40%) |
Jan 15, 2016 | 11.54 | 11.52 | 11.52 | 11.52 | 9,224,061 | -0.65(-5.36%) |
Jan 14, 2016 | 12.01 | 12.27 | 11.90 | 12.17 | 7,453,260 | +0.25(+2.08%) |
Jan 13, 2016 | 12.23 | 12.27 | 11.87 | 11.92 | 5,734,688 | -0.21(-1.75%) |
Jan 12, 2016 | 12.16 | 12.22 | 11.99 | 12.14 | 3,400,499 | +0.07(+0.59%) |
Jan 11, 2016 | 12.16 | 12.18 | 11.90 | 12.06 | 5,380,116 | +0.10(+0.83%) |
Jan 08, 2016 | 12.16 | 12.19 | 11.95 | 11.97 | 5,608,266 | -0.18(-1.46%) |
Jan 07, 2016 | 12.16 | 12.35 | 12.09 | 12.14 | 7,778,428 | -0.54(-4.25%) |
Jan 06, 2016 | 12.64 | 12.73 | 12.62 | 12.68 | 4,925,127 | -0.38(-2.88%) |
Jan 05, 2016 | 13.08 | 13.09 | 12.92 | 13.06 | 6,734,760 | -0.20(-1.50%) |
Jan 04, 2016 | 13.26 | 13.27 | 13.10 | 13.26 | 4,957,094 | -0.18(-1.37%) |
Dec 31, 2015 | 13.54 | 13.44 | 13.44 | 13.44 | 3,598,436 | -0.14(-1.04%) |
Dec 30, 2015 | 13.62 | 13.67 | 13.57 | 13.58 | 2,992,804 | -0.03(-0.21%) |
Dec 29, 2015 | 13.57 | 13.65 | 13.56 | 13.61 | 3,838,984 | +0.36(+2.73%) |
Dec 28, 2015 | 13.25 | 13.26 | 13.18 | 13.25 | 3,221,758 | -0.03(-0.21%) |
Dec 24, 2015 | 13.31 | 13.28 | 13.28 | 13.28 | 1,868,201 | +0.01(+0.05%) |
Dec 23, 2015 | 13.14 | 13.27 | 13.12 | 13.27 | 3,223,785 | +0.24(+1.85%) |
Dec 22, 2015 | 12.97 | 13.04 | 12.92 | 13.03 | 4,215,952 | +0.10(+0.77%) |
Dec 21, 2015 | 12.95 | 12.99 | 12.84 | 12.93 | 4,606,301 | +0.16(+1.22%) |
Dec 18, 2015 | 12.79 | 12.88 | 12.76 | 12.77 | 6,217,920 | +0.15(+1.20%) |
Dec 17, 2015 | 12.85 | 12.85 | 12.62 | 12.62 | 8,776,419 | -0.23(-1.82%) |
Dec 16, 2015 | 12.65 | 12.89 | 12.65 | 12.86 | 6,163,222 | +0.36(+2.87%) |
Dec 15, 2015 | 12.51 | 12.53 | 12.42 | 12.50 | 4,012,067 | +0.02(+0.17%) |
Dec 14, 2015 | 12.46 | 12.51 | 12.34 | 12.48 | 8,052,541 | +0.01(+0.06%) |
Dec 11, 2015 | 12.62 | 12.64 | 12.44 | 12.47 | 4,445,359 | -0.36(-2.79%) |
Dec 10, 2015 | 12.83 | 12.93 | 12.81 | 12.83 | 2,953,382 | +0.01(+0.05%) |
Dec 09, 2015 | 12.88 | 12.98 | 12.70 | 12.82 | 5,034,171 | -0.02(-0.16%) |
Dec 08, 2015 | 12.81 | 12.93 | 12.77 | 12.84 | 3,261,289 | -0.26(-2.00%) |
Dec 07, 2015 | 13.17 | 13.19 | 13.07 | 13.11 | 3,305,040 | -0.26(-1.96%) |
Dec 04, 2015 | 13.21 | 13.39 | 13.21 | 13.37 | 2,808,437 | +0.06(+0.47%) |
Dec 03, 2015 | 13.43 | 13.44 | 13.27 | 13.30 | 2,423,660 | -0.09(-0.67%) |
Dec 02, 2015 | 13.53 | 13.56 | 13.38 | 13.39 | 2,228,922 | -0.14(-1.02%) |
Dec 01, 2015 | 13.42 | 13.55 | 13.42 | 13.53 | 4,820,068 | +0.37(+2.83%) |
Nov 30, 2015 | 13.15 | 13.21 | 13.15 | 13.16 | 2,260,319 | +0.05(+0.37%) |
Nov 27, 2015 | 13.09 | 13.13 | 13.06 | 13.11 | 1,113,300 | -0.10(-0.73%) |
Nov 25, 2015 | 13.23 | 13.21 | 13.21 | 13.21 | 1,513,974 | -0.13(-0.98%) |
Nov 24, 2015 | 13.22 | 13.35 | 13.19 | 13.34 | 4,364,426 | +0.08(+0.62%) |
Nov 23, 2015 | 13.30 | 13.36 | 13.26 | 13.26 | 2,902,291 | -0.08(-0.62%) |
Nov 20, 2015 | 13.42 | 13.45 | 13.34 | 13.34 | 2,212,130 | +0.10(+0.78%) |
Nov 19, 2015 | 13.24 | 13.30 | 13.22 | 13.24 | 3,179,599 | +0.32(+2.51%) |
Nov 18, 2015 | 12.81 | 12.93 | 12.80 | 12.91 | 2,693,827 | +0.19(+1.46%) |
Nov 17, 2015 | 12.75 | 12.81 | 12.69 | 12.73 | 3,648,277 | +0.14(+1.09%) |
Nov 16, 2015 | 12.44 | 12.60 | 12.43 | 12.59 | 3,364,798 | +0.10(+0.83%) |
Nov 13, 2015 | 12.57 | 12.57 | 12.46 | 12.48 | 3,081,815 | -0.17(-1.31%) |
Nov 12, 2015 | 12.66 | 12.73 | 12.65 | 12.65 | 3,152,524 | +0.01(+0.05%) |
Nov 11, 2015 | 12.68 | 12.71 | 12.63 | 12.64 | 2,925,333 | +0.14(+1.10%) |
Nov 10, 2015 | 12.46 | 12.52 | 12.43 | 12.51 | 2,147,755 | -0.01(-0.11%) |
Nov 09, 2015 | 12.55 | 12.57 | 12.44 | 12.52 | 7,769,353 | -0.33(-2.58%) |
Nov 06, 2015 | 12.86 | 12.89 | 12.74 | 12.85 | 3,157,437 | -0.12(-0.90%) |
Nov 05, 2015 | 13.04 | 13.04 | 12.91 | 12.97 | 3,404,033 | -0.12(-0.95%) |
Nov 04, 2015 | 13.15 | 13.17 | 13.03 | 13.09 | 3,029,687 | -0.15(-1.14%) |
Nov 03, 2015 | 13.06 | 13.26 | 13.05 | 13.24 | 2,745,696 | +0.23(+1.80%) |
Nov 02, 2015 | 12.88 | 13.02 | 12.86 | 13.01 | 3,457,131 | -0.03(-0.26%) |
Oct 30, 2015 | 12.97 | 13.13 | 12.91 | 13.04 | 7,357,049 | +0.06(+0.48%) |
Oct 29, 2015 | 13.00 | 13.06 | 12.97 | 12.98 | 5,017,946 | -0.39(-2.89%) |
Oct 28, 2015 | 13.34 | 13.46 | 13.22 | 13.37 | 5,692,224 | -0.11(-0.82%) |
Oct 27, 2015 | 13.57 | 13.59 | 13.46 | 13.48 | 3,331,088 | -0.12(-0.91%) |
Oct 26, 2015 | 13.66 | 13.68 | 13.59 | 13.60 | 1,757,516 | -0.04(-0.30%) |
Oct 23, 2015 | 13.59 | 13.67 | 13.58 | 13.64 | 3,316,673 | +0.18(+1.33%) |
Oct 22, 2015 | 13.41 | 13.50 | 13.35 | 13.46 | 2,582,073 | +0.27(+2.04%) |
Oct 21, 2015 | 13.31 | 13.32 | 13.19 | 13.19 | 3,253,061 | -0.10(-0.73%) |
Oct 20, 2015 | 13.28 | 13.35 | 13.24 | 13.29 | 2,371,914 | -0.08(-0.62%) |
Oct 19, 2015 | 13.39 | 13.42 | 13.35 | 13.37 | 4,361,193 | -0.12(-0.87%) |
Oct 16, 2015 | 13.46 | 13.49 | 13.42 | 13.49 | 1,892,501 | -0.03(-0.26%) |
Oct 15, 2015 | 13.37 | 13.56 | 13.37 | 13.53 | 5,744,930 | +0.25(+1.87%) |
Oct 14, 2015 | 13.26 | 13.32 | 13.21 | 13.28 | 3,643,262 | +0.08(+0.57%) |
Oct 13, 2015 | 13.19 | 13.35 | 13.17 | 13.20 | 1,743,203 | -0.29(-2.15%) |
Oct 12, 2015 | 13.53 | 13.55 | 13.47 | 13.49 | 1,950,597 | -0.05(-0.36%) |
Oct 09, 2015 | 13.52 | 13.57 | 13.48 | 13.54 | 1,579,532 | +0.12(+0.93%) |
Oct 08, 2015 | 13.19 | 13.44 | 13.17 | 13.42 | 2,961,392 | +0.19(+1.46%) |
Oct 07, 2015 | 13.26 | 13.33 | 13.15 | 13.22 | 4,268,274 | +0.21(+1.59%) |
Oct 06, 2015 | 12.96 | 13.04 | 12.92 | 13.02 | 1,963,887 | +0.08(+0.59%) |
Oct 05, 2015 | 12.79 | 12.96 | 12.78 | 12.94 | 3,369,898 | +0.36(+2.85%) |
Oct 02, 2015 | 12.22 | 12.59 | 12.20 | 12.58 | 3,502,989 | +0.12(+1.00%) |
Oct 01, 2015 | 12.55 | 12.58 | 12.37 | 12.46 | 2,660,782 | +0.10(+0.84%) |
Sep 30, 2015 | 12.27 | 12.35 | 12.20 | 12.35 | 3,720,900 | +0.30(+2.46%) |
Sep 29, 2015 | 12.04 | 12.14 | 11.96 | 12.06 | 7,240,237 | -0.15(-1.24%) |
Sep 28, 2015 | 12.39 | 12.41 | 12.20 | 12.21 | 2,164,563 | -0.19(-1.56%) |
Sep 25, 2015 | 12.46 | 12.51 | 12.34 | 12.40 | 2,558,086 | -0.08(-0.61%) |
Sep 24, 2015 | 12.30 | 12.52 | 12.27 | 12.48 | 4,942,816 | +0.19(+1.51%) |
Sep 23, 2015 | 12.40 | 12.44 | 12.26 | 12.29 | 1,890,501 | -0.26(-2.03%) |
Sep 22, 2015 | 12.48 | 12.56 | 12.42 | 12.55 | 3,274,239 | -0.17(-1.35%) |
Sep 21, 2015 | 12.75 | 12.81 | 12.67 | 12.72 | 1,755,624 | -0.11(-0.86%) |
Sep 18, 2015 | 12.98 | 13.03 | 12.79 | 12.83 | 3,377,517 | -0.07(-0.53%) |
Sep 17, 2015 | 12.90 | 13.25 | 12.86 | 12.90 | 8,023,835 | -0.13(-1.00%) |
Sep 16, 2015 | 12.86 | 13.05 | 12.85 | 13.03 | 4,257,740 | +0.33(+2.61%) |
Sep 15, 2015 | 12.52 | 12.71 | 12.51 | 12.70 | 3,005,294 | -0.01(-0.11%) |
Sep 14, 2015 | 12.70 | 12.77 | 12.68 | 12.71 | 1,931,753 | +0.08(+0.60%) |
Sep 11, 2015 | 12.57 | 12.64 | 12.52 | 12.64 | 2,319,485 | -0.02(-0.16%) |
Sep 10, 2015 | 12.55 | 12.73 | 12.49 | 12.66 | 3,149,263 | +0.06(+0.44%) |
Sep 09, 2015 | 12.84 | 12.86 | 12.57 | 12.60 | 3,790,034 | -0.04(-0.33%) |
Sep 08, 2015 | 12.59 | 12.67 | 12.51 | 12.64 | 2,979,896 | +0.55(+4.56%) |
Sep 04, 2015 | 12.15 | 12.09 | 12.09 | 12.09 | 1,972,359 | -0.28(-2.23%) |
Sep 03, 2015 | 12.37 | 12.52 | 12.32 | 12.37 | 2,355,471 | -0.17(-1.37%) |
Sep 02, 2015 | 12.52 | 12.55 | 12.34 | 12.54 | 3,063,419 | +0.28(+2.25%) |