Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.56 | 11.60 | 11.41 | 11.50 | 3,027,434 | +0.02(+0.13%) |
Sep 29, 2016 | 11.59 | 11.63 | 11.44 | 11.49 | 2,942,332 | -0.08(-0.72%) |
Sep 28, 2016 | 11.49 | 11.60 | 11.44 | 11.57 | 2,280,336 | +0.06(+0.53%) |
Sep 27, 2016 | 11.56 | 11.68 | 11.49 | 11.51 | 2,035,090 | -0.11(-0.92%) |
Sep 26, 2016 | 11.79 | 11.91 | 11.62 | 11.62 | 2,641,533 | -0.21(-1.74%) |
Sep 23, 2016 | 11.89 | 11.96 | 11.77 | 11.82 | 2,063,303 | -0.10(-0.83%) |
Sep 22, 2016 | 11.69 | 12.02 | 11.69 | 11.92 | 3,123,572 | +0.22(+1.89%) |
Sep 21, 2016 | 11.66 | 11.74 | 11.53 | 11.70 | 2,896,589 | +0.02(+0.13%) |
Sep 20, 2016 | 11.82 | 11.88 | 11.67 | 11.69 | 3,413,201 | -0.14(-1.16%) |
Sep 19, 2016 | 11.70 | 11.87 | 11.70 | 11.82 | 3,428,066 | +0.09(+0.78%) |
Sep 16, 2016 | 11.67 | 11.77 | 11.51 | 11.73 | 5,305,716 | +0.04(+0.32%) |
Sep 15, 2016 | 11.56 | 11.79 | 11.56 | 11.69 | 3,223,884 | +0.08(+0.72%) |
Sep 14, 2016 | 11.57 | 11.72 | 11.44 | 11.61 | 6,231,414 | +0.05(+0.40%) |
Sep 13, 2016 | 11.33 | 11.65 | 11.33 | 11.56 | 4,593,530 | +0.13(+1.13%) |
Sep 12, 2016 | 11.12 | 11.44 | 11.09 | 11.44 | 3,693,205 | +0.33(+2.95%) |
Sep 09, 2016 | 11.37 | 11.41 | 11.11 | 11.11 | 3,289,724 | -0.35(-3.05%) |
Sep 08, 2016 | 11.38 | 11.60 | 11.34 | 11.46 | 3,331,332 | +0.03(+0.27%) |
Sep 07, 2016 | 11.36 | 11.45 | 11.29 | 11.43 | 2,398,253 | +0.11(+0.94%) |
Sep 06, 2016 | 11.35 | 11.43 | 11.25 | 11.32 | 2,778,514 | +0.01(+0.07%) |
Sep 02, 2016 | 11.20 | 11.31 | 11.31 | 11.31 | 3,879,118 | +0.11(+0.95%) |
Sep 01, 2016 | 11.23 | 11.25 | 11.04 | 11.21 | 4,059,221 | -0.14(-1.21%) |
Aug 31, 2016 | 11.34 | 11.43 | 11.21 | 11.34 | 5,526,165 | -0.01(-0.07%) |
Aug 30, 2016 | 11.44 | 11.47 | 11.32 | 11.35 | 1,999,729 | -0.11(-0.92%) |
Aug 29, 2016 | 11.39 | 11.49 | 11.35 | 11.46 | 3,913,764 | +0.14(+1.26%) |
Aug 26, 2016 | 11.30 | 11.55 | 11.22 | 11.31 | 4,962,660 | -0.02(-0.20%) |
Aug 25, 2016 | 11.46 | 11.51 | 11.28 | 11.34 | 3,368,095 | -0.13(-1.12%) |
Aug 24, 2016 | 11.55 | 11.59 | 11.40 | 11.46 | 3,317,894 | +0.00(+0.00%) |
Aug 23, 2016 | 11.57 | 11.65 | 11.45 | 11.46 | 2,235,813 | -0.06(-0.52%) |
Aug 22, 2016 | 11.48 | 11.53 | 11.41 | 11.52 | 2,004,502 | +0.06(+0.53%) |
Aug 19, 2016 | 11.40 | 11.49 | 11.30 | 11.46 | 2,758,550 | +0.05(+0.46%) |
Aug 18, 2016 | 11.54 | 11.66 | 11.40 | 11.41 | 2,558,587 | -0.14(-1.17%) |
Aug 17, 2016 | 11.75 | 11.86 | 11.43 | 11.55 | 4,465,401 | -0.09(-0.78%) |
Aug 16, 2016 | 11.52 | 11.70 | 11.46 | 11.64 | 8,582,434 | +0.15(+1.31%) |
Aug 15, 2016 | 11.25 | 11.49 | 11.13 | 11.49 | 8,612,503 | +0.31(+2.76%) |
Aug 12, 2016 | 11.32 | 11.61 | 11.13 | 11.18 | 11,805,617 | -0.08(-0.67%) |
Aug 11, 2016 | 11.77 | 11.78 | 10.80 | 11.25 | 23,627,362 | -0.90(-7.43%) |
Aug 10, 2016 | 13.02 | 13.02 | 12.02 | 12.16 | 11,014,474 | -1.20(-9.01%) |
Aug 09, 2016 | 13.29 | 13.41 | 13.24 | 13.36 | 3,783,032 | +0.08(+0.62%) |
Aug 08, 2016 | 13.47 | 13.47 | 13.21 | 13.28 | 3,300,207 | -0.19(-1.40%) |
Aug 05, 2016 | 13.32 | 13.55 | 13.32 | 13.47 | 3,192,347 | +0.20(+1.53%) |
Aug 04, 2016 | 13.42 | 13.47 | 13.18 | 13.26 | 2,472,516 | -0.10(-0.73%) |
Aug 03, 2016 | 13.17 | 13.41 | 13.05 | 13.36 | 3,146,712 | +0.15(+1.14%) |
Aug 02, 2016 | 13.57 | 13.61 | 13.20 | 13.21 | 2,514,435 | -0.35(-2.55%) |
Aug 01, 2016 | 13.87 | 13.89 | 13.56 | 13.56 | 2,714,648 | -0.29(-2.07%) |
Jul 29, 2016 | 13.65 | 13.87 | 13.56 | 13.84 | 4,179,288 | +0.19(+1.38%) |
Jul 28, 2016 | 13.66 | 13.77 | 13.36 | 13.66 | 3,438,056 | -0.03(-0.22%) |
Jul 27, 2016 | 14.23 | 14.23 | 13.66 | 13.69 | 4,067,148 | -0.55(-3.86%) |
Jul 26, 2016 | 14.66 | 14.77 | 14.23 | 14.23 | 3,002,535 | -0.42(-2.88%) |
Jul 25, 2016 | 14.39 | 14.66 | 14.39 | 14.66 | 2,284,086 | +0.24(+1.67%) |
Jul 22, 2016 | 14.18 | 14.42 | 14.18 | 14.42 | 1,493,788 | +0.26(+1.81%) |
Jul 21, 2016 | 14.07 | 14.17 | 14.06 | 14.16 | 1,413,939 | +0.03(+0.21%) |
Jul 20, 2016 | 14.11 | 14.14 | 14.01 | 14.13 | 1,363,120 | +0.04(+0.27%) |
Jul 19, 2016 | 14.16 | 14.20 | 14.03 | 14.09 | 1,127,925 | -0.05(-0.32%) |
Jul 18, 2016 | 14.15 | 14.20 | 14.10 | 14.14 | 1,145,118 | -0.01(-0.05%) |
Jul 15, 2016 | 14.14 | 14.19 | 14.11 | 14.14 | 1,721,348 | +0.00(+0.00%) |
Jul 14, 2016 | 14.10 | 14.22 | 14.05 | 14.14 | 1,922,032 | +0.05(+0.37%) |
Jul 13, 2016 | 14.11 | 14.16 | 13.99 | 14.09 | 1,040,860 | -0.05(-0.37%) |
Jul 12, 2016 | 14.23 | 14.29 | 14.14 | 14.14 | 2,006,619 | -0.07(-0.48%) |
Jul 11, 2016 | 14.08 | 14.22 | 14.08 | 14.21 | 2,039,851 | +0.11(+0.80%) |
Jul 08, 2016 | 14.00 | 14.15 | 13.96 | 14.10 | 1,858,445 | +0.14(+0.97%) |
Jul 07, 2016 | 14.21 | 14.23 | 13.90 | 13.96 | 1,950,799 | -0.26(-1.80%) |
Jul 06, 2016 | 13.78 | 14.33 | 13.76 | 14.22 | 5,582,159 | +0.47(+3.39%) |
Jul 05, 2016 | 13.97 | 13.99 | 13.66 | 13.75 | 2,125,706 | -0.25(-1.77%) |
Jul 01, 2016 | 14.12 | 14.00 | 14.00 | 14.00 | 2,623,508 | -0.11(-0.80%) |
Jun 30, 2016 | 13.90 | 14.12 | 13.83 | 14.11 | 2,565,904 | +0.20(+1.41%) |
Jun 29, 2016 | 13.80 | 13.96 | 13.78 | 13.92 | 2,081,938 | +0.21(+1.54%) |
Jun 28, 2016 | 13.72 | 13.79 | 13.60 | 13.71 | 2,607,104 | +0.06(+0.44%) |
Jun 27, 2016 | 13.46 | 13.67 | 13.39 | 13.65 | 3,946,368 | +0.16(+1.17%) |
Jun 24, 2016 | 13.15 | 13.60 | 13.49 | 13.49 | 3,688,878 | +0.00(+0.00%) |
Jun 23, 2016 | 13.65 | 13.67 | 13.33 | 13.49 | 3,012,700 | -0.08(-0.56%) |
Jun 22, 2016 | 13.66 | 13.79 | 13.56 | 13.56 | 1,344,407 | +0.02(+0.11%) |
Jun 21, 2016 | 13.57 | 13.63 | 13.52 | 13.55 | 2,633,508 | +0.01(+0.06%) |
Jun 20, 2016 | 13.53 | 13.89 | 13.51 | 13.54 | 3,886,208 | +0.06(+0.45%) |
Jun 17, 2016 | 13.55 | 13.57 | 13.47 | 13.48 | 3,339,146 | -0.14(-1.05%) |
Jun 16, 2016 | 13.62 | 13.66 | 13.52 | 13.63 | 1,806,343 | -0.01(-0.06%) |
Jun 15, 2016 | 13.59 | 13.72 | 13.48 | 13.63 | 4,346,073 | +0.08(+0.56%) |
Jun 14, 2016 | 13.71 | 13.72 | 13.53 | 13.56 | 4,380,961 | -0.16(-1.15%) |
Jun 13, 2016 | 13.91 | 13.97 | 13.69 | 13.72 | 3,180,510 | -0.20(-1.41%) |
Jun 10, 2016 | 14.08 | 14.11 | 13.90 | 13.91 | 2,403,120 | -0.21(-1.49%) |
Jun 09, 2016 | 13.90 | 14.14 | 13.90 | 14.12 | 1,879,147 | +0.26(+1.90%) |
Jun 08, 2016 | 13.93 | 13.99 | 13.81 | 13.86 | 2,829,931 | -0.06(-0.43%) |
Jun 07, 2016 | 14.00 | 14.12 | 13.91 | 13.92 | 1,936,771 | -0.07(-0.48%) |
Jun 06, 2016 | 13.97 | 14.04 | 13.91 | 13.99 | 2,504,604 | +0.03(+0.21%) |
Jun 03, 2016 | 13.96 | 14.02 | 13.87 | 13.96 | 2,905,611 | +0.03(+0.21%) |
Jun 02, 2016 | 13.99 | 14.06 | 13.88 | 13.93 | 1,918,744 | -0.07(-0.48%) |
Jun 01, 2016 | 13.99 | 14.08 | 13.92 | 13.99 | 3,105,705 | +0.00(+0.00%) |
May 31, 2016 | 14.08 | 14.30 | 13.99 | 13.99 | 5,582,799 | -0.04(-0.27%) |
May 27, 2016 | 14.03 | 14.03 | 14.03 | 14.03 | 2,411,490 | +0.04(+0.32%) |
May 26, 2016 | 13.66 | 14.02 | 13.66 | 13.99 | 3,581,240 | +0.31(+2.24%) |
May 25, 2016 | 13.81 | 13.87 | 13.60 | 13.68 | 2,885,123 | -0.09(-0.65%) |
May 24, 2016 | 13.76 | 13.88 | 13.73 | 13.77 | 2,875,574 | +0.06(+0.44%) |
May 23, 2016 | 13.89 | 13.94 | 13.68 | 13.71 | 3,544,402 | -0.22(-1.61%) |
May 20, 2016 | 14.32 | 14.35 | 13.92 | 13.93 | 5,248,286 | -0.41(-2.86%) |
May 19, 2016 | 13.47 | 14.42 | 13.22 | 14.34 | 7,133,805 | +0.63(+4.57%) |
May 18, 2016 | 14.04 | 14.06 | 13.64 | 13.72 | 5,097,493 | -0.42(-2.96%) |
May 17, 2016 | 14.42 | 14.51 | 14.02 | 14.14 | 3,726,928 | -0.31(-2.17%) |
May 16, 2016 | 14.50 | 14.59 | 14.41 | 14.45 | 2,123,805 | -0.05(-0.36%) |
May 13, 2016 | 14.42 | 14.56 | 14.36 | 14.50 | 1,686,832 | +0.02(+0.15%) |
May 12, 2016 | 14.54 | 14.61 | 14.35 | 14.48 | 1,787,244 | +0.01(+0.05%) |
May 11, 2016 | 14.57 | 14.69 | 14.37 | 14.47 | 2,396,772 | -0.10(-0.72%) |
May 10, 2016 | 14.61 | 14.78 | 14.53 | 14.58 | 3,013,600 | -0.02(-0.15%) |
May 09, 2016 | 14.42 | 14.67 | 14.42 | 14.60 | 2,571,540 | +0.18(+1.24%) |
May 06, 2016 | 14.28 | 14.46 | 14.21 | 14.42 | 2,749,370 | +0.12(+0.84%) |
May 05, 2016 | 14.33 | 14.41 | 14.25 | 14.30 | 1,636,615 | -0.01(-0.05%) |
May 04, 2016 | 14.29 | 14.43 | 14.23 | 14.31 | 1,687,744 | +0.00(+0.00%) |
May 03, 2016 | 14.45 | 14.52 | 14.18 | 14.31 | 2,151,666 | -0.13(-0.93%) |
May 02, 2016 | 14.27 | 14.49 | 14.22 | 14.44 | 2,137,154 | +0.14(+0.99%) |
Apr 29, 2016 | 14.23 | 14.36 | 14.11 | 14.30 | 2,161,151 | +0.01(+0.05%) |
Apr 28, 2016 | 14.26 | 14.40 | 14.20 | 14.29 | 1,785,628 | -0.07(-0.52%) |
Apr 27, 2016 | 14.20 | 14.43 | 14.18 | 14.37 | 2,278,981 | +0.19(+1.32%) |
Apr 26, 2016 | 14.22 | 14.24 | 14.03 | 14.18 | 2,517,190 | +0.01(+0.11%) |
Apr 25, 2016 | 13.84 | 14.20 | 13.84 | 14.17 | 3,135,661 | +0.32(+2.32%) |
Apr 22, 2016 | 13.64 | 13.89 | 13.58 | 13.84 | 2,061,202 | +0.20(+1.48%) |
Apr 21, 2016 | 13.66 | 13.81 | 13.54 | 13.64 | 3,105,992 | -0.06(-0.44%) |
Apr 20, 2016 | 13.87 | 13.92 | 13.67 | 13.70 | 1,825,078 | -0.15(-1.08%) |
Apr 19, 2016 | 13.96 | 14.02 | 13.76 | 13.85 | 2,403,395 | -0.13(-0.91%) |
Apr 18, 2016 | 13.73 | 14.02 | 13.67 | 13.98 | 2,302,702 | +0.22(+1.57%) |
Apr 15, 2016 | 13.76 | 13.88 | 13.56 | 13.76 | 3,020,704 | -0.01(-0.05%) |
Apr 14, 2016 | 13.98 | 13.98 | 13.72 | 13.77 | 2,532,093 | -0.17(-1.23%) |
Apr 13, 2016 | 13.91 | 13.94 | 13.70 | 13.94 | 2,964,311 | +0.10(+0.76%) |
Apr 12, 2016 | 13.81 | 13.93 | 13.73 | 13.84 | 2,785,672 | +0.01(+0.05%) |
Apr 11, 2016 | 13.91 | 14.02 | 13.69 | 13.83 | 2,610,042 | -0.07(-0.54%) |
Apr 08, 2016 | 13.76 | 13.90 | 13.59 | 13.90 | 3,506,824 | +0.22(+1.58%) |
Apr 07, 2016 | 13.39 | 13.80 | 13.38 | 13.69 | 3,156,269 | +0.26(+1.95%) |
Apr 06, 2016 | 13.11 | 13.43 | 13.09 | 13.43 | 2,969,137 | +0.30(+2.27%) |
Apr 05, 2016 | 13.14 | 13.19 | 12.99 | 13.13 | 3,507,069 | -0.01(-0.11%) |
Apr 04, 2016 | 13.59 | 13.63 | 12.89 | 13.14 | 4,441,218 | -0.46(-3.35%) |
Apr 01, 2016 | 13.69 | 13.84 | 13.43 | 13.60 | 2,914,172 | -0.18(-1.30%) |
Mar 31, 2016 | 13.87 | 13.99 | 13.67 | 13.78 | 2,562,122 | -0.07(-0.54%) |
Mar 30, 2016 | 13.98 | 14.01 | 13.75 | 13.85 | 1,661,855 | -0.09(-0.64%) |
Mar 29, 2016 | 13.81 | 13.99 | 13.70 | 13.94 | 1,743,725 | +0.12(+0.86%) |
Mar 28, 2016 | 13.56 | 13.93 | 13.56 | 13.82 | 1,635,319 | +0.31(+2.32%) |
Mar 24, 2016 | 13.67 | 13.51 | 13.51 | 13.51 | 2,573,480 | -0.21(-1.52%) |
Mar 23, 2016 | 13.73 | 13.83 | 13.55 | 13.72 | 2,177,055 | -0.01(-0.11%) |
Mar 22, 2016 | 14.01 | 14.15 | 13.70 | 13.73 | 1,934,422 | -0.28(-1.97%) |
Mar 21, 2016 | 13.96 | 14.22 | 13.94 | 14.01 | 2,013,419 | +0.04(+0.32%) |
Mar 18, 2016 | 14.06 | 14.23 | 13.91 | 13.96 | 5,067,179 | -0.07(-0.53%) |
Mar 17, 2016 | 13.85 | 14.47 | 13.73 | 14.04 | 4,229,820 | +0.39(+2.84%) |
Mar 16, 2016 | 13.56 | 13.70 | 13.35 | 13.65 | 2,430,232 | +0.10(+0.72%) |
Mar 15, 2016 | 13.47 | 13.58 | 13.44 | 13.55 | 2,079,656 | +0.11(+0.83%) |
Mar 14, 2016 | 13.44 | 13.64 | 13.41 | 13.44 | 1,177,807 | +0.00(+0.00%) |
Mar 11, 2016 | 13.24 | 13.51 | 13.20 | 13.44 | 1,832,652 | +0.31(+2.39%) |
Mar 10, 2016 | 13.29 | 13.29 | 13.02 | 13.13 | 2,153,003 | -0.10(-0.73%) |
Mar 09, 2016 | 13.34 | 13.42 | 13.15 | 13.23 | 1,564,836 | -0.13(-0.95%) |
Mar 08, 2016 | 13.34 | 13.42 | 13.25 | 13.35 | 1,794,577 | -0.01(-0.11%) |
Mar 07, 2016 | 13.23 | 13.47 | 13.18 | 13.37 | 2,138,085 | +0.13(+0.96%) |
Mar 04, 2016 | 13.06 | 13.33 | 12.91 | 13.24 | 2,736,621 | +0.19(+1.43%) |
Mar 03, 2016 | 12.78 | 13.06 | 12.70 | 13.05 | 2,016,689 | +0.25(+1.98%) |
Mar 02, 2016 | 12.61 | 12.81 | 12.49 | 12.80 | 1,959,080 | +0.21(+1.63%) |
Mar 01, 2016 | 12.74 | 12.84 | 12.41 | 12.59 | 3,637,402 | -0.08(-0.64%) |
Feb 29, 2016 | 12.73 | 12.82 | 12.49 | 12.68 | 3,478,843 | -0.10(-0.81%) |
Feb 26, 2016 | 12.71 | 12.88 | 12.64 | 12.78 | 2,832,985 | +0.07(+0.58%) |
Feb 25, 2016 | 12.67 | 12.76 | 12.51 | 12.71 | 2,241,323 | +0.05(+0.41%) |
Feb 24, 2016 | 12.39 | 12.69 | 12.33 | 12.65 | 1,910,728 | +0.20(+1.60%) |
Feb 23, 2016 | 12.46 | 12.57 | 12.30 | 12.45 | 3,343,430 | -0.03(-0.24%) |
Feb 22, 2016 | 12.21 | 12.49 | 12.11 | 12.48 | 3,708,321 | +0.38(+3.12%) |
Feb 19, 2016 | 12.08 | 12.22 | 11.98 | 12.11 | 3,336,550 | +0.08(+0.68%) |
Feb 18, 2016 | 11.80 | 12.09 | 11.77 | 12.02 | 3,710,630 | +0.27(+2.27%) |
Feb 17, 2016 | 12.00 | 12.09 | 11.59 | 11.76 | 5,904,857 | -0.23(-1.91%) |
Feb 16, 2016 | 12.04 | 12.45 | 11.78 | 11.99 | 7,133,984 | +0.36(+3.12%) |
Feb 12, 2016 | 12.54 | 11.63 | 11.63 | 11.63 | 7,092,711 | -0.81(-6.54%) |
Feb 11, 2016 | 12.36 | 12.98 | 11.77 | 12.44 | 18,192,606 | -3.06(-19.72%) |
Feb 10, 2016 | 15.10 | 15.72 | 15.09 | 15.50 | 3,696,862 | +0.42(+2.80%) |
Feb 09, 2016 | 14.74 | 15.24 | 14.68 | 15.07 | 3,768,668 | +0.23(+1.55%) |
Feb 08, 2016 | 14.80 | 14.90 | 14.65 | 14.84 | 2,691,879 | -0.06(-0.40%) |
Feb 05, 2016 | 15.07 | 15.18 | 14.86 | 14.90 | 1,268,154 | -0.13(-0.89%) |
Feb 04, 2016 | 14.94 | 15.13 | 14.74 | 15.04 | 1,837,517 | +0.09(+0.59%) |
Feb 03, 2016 | 15.13 | 15.17 | 14.78 | 14.95 | 1,791,774 | -0.10(-0.69%) |
Feb 02, 2016 | 15.10 | 15.16 | 14.96 | 15.05 | 2,775,013 | -0.17(-1.12%) |
Feb 01, 2016 | 15.16 | 15.30 | 14.82 | 15.22 | 3,460,458 | +0.02(+0.15%) |
Jan 29, 2016 | 14.87 | 15.21 | 14.84 | 15.20 | 3,577,838 | +0.41(+2.80%) |
Jan 28, 2016 | 14.73 | 14.93 | 14.37 | 14.78 | 4,902,152 | +0.15(+1.01%) |
Jan 27, 2016 | 14.79 | 14.99 | 14.53 | 14.64 | 3,377,576 | -0.16(-1.10%) |
Jan 26, 2016 | 14.78 | 14.97 | 14.64 | 14.80 | 2,677,824 | +0.06(+0.40%) |
Jan 25, 2016 | 15.31 | 15.35 | 14.71 | 14.74 | 2,208,780 | -0.60(-3.91%) |
Jan 22, 2016 | 15.18 | 15.39 | 15.10 | 15.34 | 1,661,227 | +0.30(+2.02%) |
Jan 21, 2016 | 14.96 | 15.12 | 14.93 | 15.04 | 1,636,553 | +0.08(+0.54%) |
Jan 20, 2016 | 14.74 | 15.05 | 14.40 | 14.96 | 3,190,022 | +0.00(+0.00%) |
Jan 19, 2016 | 15.53 | 15.55 | 14.90 | 14.96 | 3,113,217 | -0.44(-2.84%) |
Jan 15, 2016 | 15.70 | 15.39 | 15.39 | 15.39 | 1,883,822 | -0.57(-3.57%) |
Jan 14, 2016 | 15.89 | 16.10 | 15.86 | 15.96 | 1,624,388 | +0.11(+0.70%) |
Jan 13, 2016 | 16.23 | 16.33 | 15.84 | 15.85 | 2,197,425 | -0.32(-1.97%) |
Jan 12, 2016 | 16.04 | 16.34 | 16.00 | 16.17 | 1,880,474 | +0.24(+1.49%) |
Jan 11, 2016 | 15.84 | 15.98 | 15.71 | 15.93 | 2,389,198 | +0.21(+1.32%) |
Jan 08, 2016 | 15.67 | 15.87 | 15.62 | 15.72 | 1,984,724 | +0.13(+0.81%) |
Jan 07, 2016 | 15.55 | 15.75 | 15.43 | 15.60 | 2,460,724 | -0.21(-1.36%) |
Jan 06, 2016 | 15.76 | 16.00 | 15.62 | 15.81 | 11,272,454 | -0.18(-1.11%) |
Jan 05, 2016 | 15.90 | 16.05 | 15.68 | 15.99 | 2,822,483 | +0.09(+0.56%) |
Jan 04, 2016 | 15.81 | 15.92 | 15.62 | 15.90 | 2,954,472 | +0.00(+0.00%) |
Dec 31, 2015 | 16.09 | 15.90 | 15.90 | 15.90 | 2,346,128 | -0.24(-1.47%) |
Dec 30, 2015 | 16.23 | 16.32 | 16.11 | 16.14 | 1,318,599 | -0.10(-0.59%) |
Dec 29, 2015 | 16.32 | 16.45 | 16.13 | 16.24 | 1,560,387 | -0.02(-0.14%) |
Dec 28, 2015 | 16.24 | 16.32 | 16.05 | 16.26 | 1,407,992 | -0.02(-0.14%) |
Dec 24, 2015 | 16.55 | 16.28 | 16.28 | 16.28 | 735,825 | -0.30(-1.79%) |
Dec 23, 2015 | 16.59 | 16.83 | 16.50 | 16.58 | 1,702,264 | +0.06(+0.36%) |
Dec 22, 2015 | 16.35 | 16.80 | 16.26 | 16.52 | 5,489,204 | +0.21(+1.32%) |
Dec 21, 2015 | 16.31 | 16.35 | 16.00 | 16.30 | 2,283,203 | +0.08(+0.50%) |
Dec 18, 2015 | 16.31 | 16.32 | 16.00 | 16.22 | 5,612,276 | -0.20(-1.22%) |
Dec 17, 2015 | 16.55 | 16.63 | 16.21 | 16.42 | 1,692,427 | -0.04(-0.22%) |
Dec 16, 2015 | 16.42 | 16.71 | 16.30 | 16.46 | 1,665,623 | +0.21(+1.32%) |
Dec 15, 2015 | 16.33 | 16.44 | 16.16 | 16.24 | 1,932,008 | +0.04(+0.23%) |
Dec 14, 2015 | 15.92 | 16.27 | 15.92 | 16.21 | 2,197,001 | +0.21(+1.34%) |
Dec 11, 2015 | 15.90 | 16.08 | 15.79 | 15.99 | 1,632,021 | -0.02(-0.14%) |
Dec 10, 2015 | 16.07 | 16.19 | 15.92 | 16.01 | 2,547,104 | -0.08(-0.51%) |
Dec 09, 2015 | 16.33 | 16.49 | 16.03 | 16.09 | 2,323,055 | -0.36(-2.16%) |
Dec 08, 2015 | 16.21 | 16.52 | 16.03 | 16.45 | 2,049,156 | +0.16(+1.00%) |
Dec 07, 2015 | 16.55 | 16.67 | 16.27 | 16.29 | 3,090,151 | -0.26(-1.57%) |
Dec 04, 2015 | 16.49 | 16.78 | 16.39 | 16.55 | 2,042,402 | +0.13(+0.77%) |
Dec 03, 2015 | 16.76 | 16.89 | 16.16 | 16.42 | 3,780,036 | -0.34(-2.03%) |
Dec 02, 2015 | 17.12 | 17.18 | 16.74 | 16.76 | 2,059,563 | -0.42(-2.43%) |
Dec 01, 2015 | 17.33 | 17.48 | 16.98 | 17.18 | 2,372,865 | -0.12(-0.68%) |
Nov 30, 2015 | 17.72 | 17.78 | 17.16 | 17.30 | 1,784,866 | -0.40(-2.29%) |
Nov 27, 2015 | 17.50 | 17.77 | 17.47 | 17.70 | 667,026 | +0.19(+1.09%) |
Nov 25, 2015 | 17.55 | 17.51 | 17.51 | 17.51 | 874,091 | -0.01(-0.04%) |
Nov 24, 2015 | 17.22 | 17.58 | 17.21 | 17.52 | 1,818,098 | +0.27(+1.58%) |
Nov 23, 2015 | 17.13 | 17.39 | 17.13 | 17.24 | 1,799,490 | +0.14(+0.82%) |
Nov 20, 2015 | 17.47 | 17.47 | 17.07 | 17.11 | 1,621,423 | -0.27(-1.57%) |
Nov 19, 2015 | 17.32 | 17.47 | 17.16 | 17.38 | 1,273,734 | +0.08(+0.47%) |
Nov 18, 2015 | 17.26 | 17.42 | 17.09 | 17.30 | 2,681,948 | +0.03(+0.17%) |
Nov 17, 2015 | 17.29 | 17.63 | 17.17 | 17.27 | 2,324,159 | -0.01(-0.09%) |
Nov 16, 2015 | 17.19 | 17.37 | 17.02 | 17.28 | 3,143,489 | -0.01(-0.04%) |
Nov 13, 2015 | 17.16 | 17.41 | 16.88 | 17.29 | 4,549,400 | -0.01(-0.04%) |
Nov 12, 2015 | 18.50 | 18.54 | 16.96 | 17.30 | 9,686,340 | -2.29(-11.71%) |
Nov 11, 2015 | 19.89 | 20.05 | 19.48 | 19.59 | 3,827,223 | -0.24(-1.19%) |
Nov 10, 2015 | 19.47 | 19.83 | 19.42 | 19.83 | 1,813,112 | +0.29(+1.47%) |
Nov 09, 2015 | 19.54 | 19.64 | 19.36 | 19.54 | 1,799,454 | -0.08(-0.41%) |
Nov 06, 2015 | 19.76 | 19.80 | 19.25 | 19.62 | 2,459,328 | -0.24(-1.19%) |
Nov 05, 2015 | 19.78 | 19.94 | 19.63 | 19.86 | 3,507,053 | +0.07(+0.37%) |
Nov 04, 2015 | 19.83 | 19.87 | 19.59 | 19.78 | 4,596,334 | -0.01(-0.07%) |
Nov 03, 2015 | 19.77 | 19.95 | 19.52 | 19.80 | 1,642,826 | -0.03(-0.15%) |
Nov 02, 2015 | 19.86 | 19.93 | 19.46 | 19.83 | 1,608,592 | -0.03(-0.15%) |
Oct 30, 2015 | 19.89 | 20.08 | 19.84 | 19.86 | 1,121,754 | -0.07(-0.33%) |
Oct 29, 2015 | 19.71 | 19.95 | 19.63 | 19.92 | 665,336 | +0.19(+0.97%) |
Oct 28, 2015 | 19.80 | 19.80 | 19.44 | 19.73 | 1,319,673 | -0.06(-0.30%) |
Oct 27, 2015 | 19.66 | 19.97 | 19.53 | 19.79 | 1,429,522 | +0.03(+0.15%) |
Oct 26, 2015 | 19.87 | 19.94 | 19.54 | 19.76 | 1,142,703 | -0.13(-0.67%) |
Oct 23, 2015 | 19.88 | 19.90 | 19.68 | 19.89 | 1,843,863 | +0.16(+0.82%) |
Oct 22, 2015 | 19.31 | 19.73 | 19.23 | 19.73 | 1,044,069 | +0.54(+2.84%) |
Oct 21, 2015 | 19.02 | 19.37 | 18.96 | 19.19 | 1,394,878 | +0.21(+1.08%) |
Oct 20, 2015 | 19.21 | 19.21 | 18.66 | 18.98 | 1,661,832 | -0.32(-1.68%) |
Oct 19, 2015 | 19.11 | 19.35 | 19.11 | 19.30 | 2,587,746 | +0.18(+0.92%) |
Oct 16, 2015 | 18.68 | 19.16 | 18.66 | 19.13 | 1,681,096 | +0.49(+2.64%) |
Oct 15, 2015 | 18.97 | 19.00 | 18.40 | 18.63 | 2,996,987 | -0.26(-1.40%) |
Oct 14, 2015 | 19.36 | 19.36 | 18.85 | 18.90 | 1,453,397 | -0.46(-2.39%) |
Oct 13, 2015 | 19.20 | 19.44 | 19.16 | 19.36 | 2,950,488 | +0.10(+0.53%) |
Oct 12, 2015 | 19.17 | 19.27 | 19.04 | 19.26 | 1,699,143 | +0.12(+0.61%) |
Oct 09, 2015 | 19.02 | 19.32 | 18.90 | 19.14 | 1,462,756 | +0.15(+0.81%) |
Oct 08, 2015 | 19.03 | 19.08 | 18.80 | 18.99 | 2,235,136 | -0.04(-0.23%) |
Oct 07, 2015 | 18.83 | 19.15 | 18.73 | 19.03 | 2,515,874 | +0.29(+1.53%) |
Oct 06, 2015 | 18.90 | 19.02 | 18.73 | 18.75 | 2,722,434 | -0.10(-0.55%) |
Oct 05, 2015 | 18.58 | 18.90 | 18.47 | 18.85 | 9,055,478 | +0.39(+2.11%) |
Oct 02, 2015 | 18.32 | 18.54 | 18.26 | 18.46 | 3,849,120 | +0.01(+0.08%) |