Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.16 | 16.68 | 16.09 | 16.67 | 2,862,395 | +0.66(+4.13%) |
Jun 29, 2016 | 15.64 | 16.08 | 15.60 | 16.01 | 2,315,970 | +0.72(+4.72%) |
Jun 28, 2016 | 15.09 | 15.29 | 14.88 | 15.29 | 2,504,823 | +0.68(+4.66%) |
Jun 27, 2016 | 14.93 | 14.99 | 14.41 | 14.61 | 2,946,954 | -0.66(-4.35%) |
Jun 24, 2016 | 15.56 | 16.13 | 15.19 | 15.27 | 5,589,396 | -1.74(-10.21%) |
Jun 23, 2016 | 16.87 | 17.02 | 16.70 | 17.01 | 1,418,140 | +0.62(+3.79%) |
Jun 22, 2016 | 16.63 | 16.78 | 16.36 | 16.39 | 1,329,993 | -0.13(-0.81%) |
Jun 21, 2016 | 16.59 | 16.67 | 16.44 | 16.53 | 1,074,250 | +0.07(+0.41%) |
Jun 20, 2016 | 16.66 | 16.85 | 16.45 | 16.46 | 1,417,668 | +0.34(+2.09%) |
Jun 17, 2016 | 16.31 | 16.31 | 15.92 | 16.12 | 1,179,472 | -0.15(-0.94%) |
Jun 16, 2016 | 15.77 | 16.33 | 15.55 | 16.27 | 2,119,738 | +0.23(+1.43%) |
Jun 15, 2016 | 16.23 | 16.38 | 15.99 | 16.04 | 1,176,823 | -0.05(-0.33%) |
Jun 14, 2016 | 16.17 | 16.27 | 15.89 | 16.10 | 1,539,854 | -0.17(-1.04%) |
Jun 13, 2016 | 16.40 | 16.70 | 16.26 | 16.27 | 1,351,242 | -0.36(-2.16%) |
Jun 10, 2016 | 16.61 | 16.78 | 16.47 | 16.63 | 1,485,900 | -0.33(-1.95%) |
Jun 09, 2016 | 16.81 | 17.01 | 16.76 | 16.96 | 1,107,163 | -0.05(-0.27%) |
Jun 08, 2016 | 16.92 | 17.04 | 16.87 | 17.00 | 1,083,652 | +0.18(+1.08%) |
Jun 07, 2016 | 16.88 | 16.99 | 16.82 | 16.82 | 1,201,525 | +0.05(+0.29%) |
Jun 06, 2016 | 16.57 | 16.85 | 16.56 | 16.77 | 1,549,464 | +0.33(+1.99%) |
Jun 03, 2016 | 16.40 | 16.52 | 16.13 | 16.44 | 1,720,954 | -0.08(-0.46%) |
Jun 02, 2016 | 16.27 | 16.52 | 16.17 | 16.52 | 1,158,501 | +0.15(+0.92%) |
Jun 01, 2016 | 16.12 | 16.44 | 16.05 | 16.37 | 1,652,100 | +0.01(+0.06%) |
May 31, 2016 | 16.72 | 16.72 | 16.21 | 16.36 | 1,838,105 | -0.23(-1.38%) |
May 27, 2016 | 16.53 | 16.59 | 16.59 | 16.59 | 887,886 | +0.12(+0.74%) |
May 26, 2016 | 16.63 | 16.64 | 16.41 | 16.47 | 1,187,323 | -0.05(-0.32%) |
May 25, 2016 | 16.31 | 16.65 | 16.31 | 16.52 | 1,420,393 | +0.38(+2.34%) |
May 24, 2016 | 15.82 | 16.25 | 15.82 | 16.14 | 1,523,542 | +0.55(+3.55%) |
May 23, 2016 | 15.63 | 15.74 | 15.54 | 15.59 | 803,999 | +0.01(+0.05%) |
May 20, 2016 | 15.58 | 15.79 | 15.53 | 15.58 | 2,038,499 | +0.18(+1.15%) |
May 19, 2016 | 15.50 | 15.54 | 15.13 | 15.41 | 2,138,047 | -0.26(-1.67%) |
May 18, 2016 | 15.53 | 15.95 | 15.38 | 15.67 | 2,705,580 | +0.04(+0.26%) |
May 17, 2016 | 16.04 | 16.10 | 15.47 | 15.63 | 2,025,104 | -0.48(-2.99%) |
May 16, 2016 | 15.68 | 16.23 | 15.65 | 16.11 | 1,663,970 | +0.48(+3.05%) |
May 13, 2016 | 16.07 | 16.18 | 15.58 | 15.63 | 1,965,233 | -0.52(-3.22%) |
May 12, 2016 | 16.30 | 16.36 | 15.88 | 16.15 | 2,113,905 | +0.03(+0.16%) |
May 11, 2016 | 16.55 | 16.59 | 16.12 | 16.12 | 1,542,591 | -0.55(-3.30%) |
May 10, 2016 | 16.24 | 16.69 | 16.24 | 16.67 | 1,572,829 | +0.60(+3.75%) |
May 09, 2016 | 16.13 | 16.27 | 15.97 | 16.07 | 1,146,660 | -0.08(-0.49%) |
May 06, 2016 | 15.71 | 16.17 | 15.70 | 16.15 | 1,442,813 | +0.23(+1.47%) |
May 05, 2016 | 16.01 | 16.12 | 15.80 | 15.92 | 1,403,922 | +0.02(+0.14%) |
May 04, 2016 | 15.92 | 16.13 | 15.77 | 15.89 | 1,999,967 | -0.27(-1.66%) |
May 03, 2016 | 16.21 | 16.30 | 15.93 | 16.16 | 2,649,487 | -0.38(-2.29%) |
May 02, 2016 | 16.34 | 16.60 | 16.21 | 16.54 | 1,688,342 | +0.30(+1.84%) |
Apr 29, 2016 | 16.21 | 16.33 | 15.88 | 16.24 | 3,402,402 | -0.16(-0.95%) |
Apr 28, 2016 | 16.71 | 16.96 | 16.27 | 16.40 | 2,505,787 | -0.58(-3.41%) |
Apr 27, 2016 | 16.70 | 17.10 | 16.64 | 16.98 | 1,942,846 | +0.15(+0.88%) |
Apr 26, 2016 | 16.88 | 16.98 | 16.68 | 16.83 | 1,394,182 | +0.03(+0.19%) |
Apr 25, 2016 | 16.72 | 16.81 | 16.46 | 16.80 | 1,205,344 | -0.08(-0.48%) |
Apr 22, 2016 | 16.80 | 16.94 | 16.62 | 16.88 | 1,501,957 | +0.03(+0.20%) |
Apr 21, 2016 | 17.11 | 17.18 | 16.77 | 16.84 | 1,801,453 | -0.30(-1.75%) |
Apr 20, 2016 | 16.94 | 17.33 | 16.94 | 17.14 | 1,456,526 | +0.13(+0.76%) |
Apr 19, 2016 | 16.97 | 17.14 | 16.82 | 17.01 | 2,350,284 | +0.15(+0.91%) |
Apr 18, 2016 | 16.40 | 16.88 | 16.40 | 16.86 | 1,189,488 | +0.29(+1.75%) |
Apr 15, 2016 | 16.68 | 16.68 | 16.49 | 16.57 | 619,427 | -0.09(-0.52%) |
Apr 14, 2016 | 16.66 | 16.76 | 16.55 | 16.66 | 1,106,895 | +0.07(+0.43%) |
Apr 13, 2016 | 16.34 | 16.63 | 16.33 | 16.59 | 1,804,724 | +0.49(+3.03%) |
Apr 12, 2016 | 15.75 | 16.15 | 15.64 | 16.10 | 1,967,828 | +0.43(+2.77%) |
Apr 11, 2016 | 15.88 | 16.12 | 15.65 | 15.66 | 2,545,017 | -0.05(-0.34%) |
Apr 08, 2016 | 15.88 | 16.02 | 15.57 | 15.72 | 1,994,732 | +0.10(+0.61%) |
Apr 07, 2016 | 15.78 | 15.87 | 15.46 | 15.62 | 3,765,926 | -0.47(-2.90%) |
Apr 06, 2016 | 15.77 | 16.11 | 15.62 | 16.09 | 2,500,343 | +0.32(+2.02%) |
Apr 05, 2016 | 15.83 | 16.07 | 15.71 | 15.77 | 2,853,571 | -0.37(-2.31%) |
Apr 04, 2016 | 16.30 | 16.33 | 16.07 | 16.14 | 1,637,877 | -0.15(-0.90%) |
Apr 01, 2016 | 15.70 | 16.33 | 15.67 | 16.29 | 2,634,792 | +0.30(+1.86%) |
Mar 31, 2016 | 16.05 | 16.18 | 15.94 | 15.99 | 1,920,814 | -0.09(-0.54%) |
Mar 30, 2016 | 16.15 | 16.27 | 15.97 | 16.08 | 2,056,984 | +0.22(+1.40%) |
Mar 29, 2016 | 15.45 | 15.88 | 15.31 | 15.86 | 2,958,225 | +0.26(+1.64%) |
Mar 28, 2016 | 15.62 | 15.72 | 15.48 | 15.60 | 1,737,249 | +0.06(+0.38%) |
Mar 24, 2016 | 15.27 | 15.54 | 15.54 | 15.54 | 2,716,306 | +0.01(+0.09%) |
Mar 23, 2016 | 15.65 | 15.72 | 15.46 | 15.53 | 2,154,405 | -0.22(-1.37%) |
Mar 22, 2016 | 15.68 | 15.91 | 15.61 | 15.74 | 2,922,121 | -0.09(-0.54%) |
Mar 21, 2016 | 15.71 | 15.90 | 15.64 | 15.83 | 1,649,228 | +0.05(+0.35%) |
Mar 18, 2016 | 15.63 | 15.83 | 15.59 | 15.77 | 3,206,621 | +0.31(+2.02%) |
Mar 17, 2016 | 15.08 | 15.59 | 14.99 | 15.46 | 3,109,493 | +0.39(+2.57%) |
Mar 16, 2016 | 14.76 | 15.20 | 14.74 | 15.07 | 3,973,001 | +0.21(+1.41%) |
Mar 15, 2016 | 14.59 | 14.87 | 14.53 | 14.86 | 2,013,294 | +0.06(+0.40%) |
Mar 14, 2016 | 14.64 | 14.93 | 14.60 | 14.80 | 1,786,250 | +0.05(+0.34%) |
Mar 11, 2016 | 14.57 | 14.79 | 14.55 | 14.75 | 3,390,373 | +0.54(+3.82%) |
Mar 10, 2016 | 14.37 | 14.55 | 13.78 | 14.21 | 4,380,301 | -0.02(-0.12%) |
Mar 09, 2016 | 14.30 | 14.35 | 14.09 | 14.23 | 2,558,641 | +0.10(+0.68%) |
Mar 08, 2016 | 14.12 | 14.40 | 14.02 | 14.13 | 2,186,998 | -0.24(-1.66%) |
Mar 07, 2016 | 14.04 | 14.44 | 14.04 | 14.37 | 2,152,836 | +0.17(+1.19%) |
Mar 04, 2016 | 14.11 | 14.35 | 13.94 | 14.20 | 3,926,078 | +0.15(+1.04%) |
Mar 03, 2016 | 13.90 | 14.05 | 13.75 | 14.05 | 4,307,330 | +0.13(+0.91%) |
Mar 02, 2016 | 13.70 | 13.94 | 13.61 | 13.93 | 2,232,891 | +0.09(+0.64%) |
Mar 01, 2016 | 13.27 | 13.86 | 13.19 | 13.84 | 4,332,022 | +0.81(+6.23%) |
Feb 29, 2016 | 13.30 | 13.54 | 13.03 | 13.03 | 1,596,662 | -0.28(-2.13%) |
Feb 26, 2016 | 13.69 | 13.72 | 13.28 | 13.31 | 3,257,098 | -0.13(-0.98%) |
Feb 25, 2016 | 13.04 | 13.45 | 12.88 | 13.44 | 2,152,413 | +0.51(+3.93%) |
Feb 24, 2016 | 12.44 | 13.00 | 12.19 | 12.93 | 3,839,149 | +0.10(+0.74%) |
Feb 23, 2016 | 13.18 | 13.23 | 12.77 | 12.84 | 3,939,793 | -0.42(-3.14%) |
Feb 22, 2016 | 13.11 | 13.37 | 13.07 | 13.25 | 1,940,436 | +0.53(+4.17%) |
Feb 19, 2016 | 12.60 | 12.74 | 12.47 | 12.72 | 2,043,387 | -0.04(-0.31%) |
Feb 18, 2016 | 12.98 | 12.99 | 12.72 | 12.76 | 2,476,422 | -0.10(-0.77%) |
Feb 17, 2016 | 12.54 | 12.94 | 12.52 | 12.86 | 2,803,541 | +0.59(+4.83%) |
Feb 16, 2016 | 12.16 | 12.28 | 11.92 | 12.27 | 3,853,831 | +0.51(+4.30%) |
Feb 12, 2016 | 11.41 | 11.76 | 11.76 | 11.76 | 4,330,138 | +0.65(+5.82%) |
Feb 11, 2016 | 11.12 | 11.36 | 10.76 | 11.12 | 8,850,031 | -0.56(-4.77%) |
Feb 10, 2016 | 12.06 | 12.30 | 11.63 | 11.67 | 3,900,159 | -0.18(-1.55%) |
Feb 09, 2016 | 11.47 | 12.11 | 11.47 | 11.86 | 3,480,032 | -0.00(-0.04%) |
Feb 08, 2016 | 11.80 | 11.98 | 11.36 | 11.86 | 5,868,193 | -0.39(-3.18%) |
Feb 05, 2016 | 12.68 | 12.71 | 12.07 | 12.25 | 2,916,280 | -0.49(-3.86%) |
Feb 04, 2016 | 12.49 | 12.90 | 12.40 | 12.74 | 3,233,683 | +0.21(+1.66%) |
Feb 03, 2016 | 12.38 | 12.65 | 11.70 | 12.54 | 8,386,296 | +0.40(+3.31%) |
Feb 02, 2016 | 12.42 | 12.42 | 12.03 | 12.13 | 3,401,052 | -0.66(-5.15%) |
Feb 01, 2016 | 12.59 | 12.97 | 12.47 | 12.79 | 3,017,306 | -0.05(-0.37%) |
Jan 29, 2016 | 12.23 | 12.84 | 12.15 | 12.84 | 3,433,075 | +0.87(+7.28%) |
Jan 28, 2016 | 12.01 | 12.05 | 11.53 | 11.97 | 3,165,509 | +0.27(+2.26%) |
Jan 27, 2016 | 12.03 | 12.36 | 11.56 | 11.70 | 3,774,990 | -0.52(-4.24%) |
Jan 26, 2016 | 11.76 | 12.25 | 11.76 | 12.22 | 2,797,483 | +0.60(+5.18%) |
Jan 25, 2016 | 11.98 | 12.05 | 11.58 | 11.62 | 5,244,126 | -0.45(-3.74%) |
Jan 22, 2016 | 12.11 | 12.16 | 11.81 | 12.07 | 3,509,233 | +0.47(+4.06%) |
Jan 21, 2016 | 11.39 | 11.94 | 11.21 | 11.60 | 3,457,177 | +0.23(+2.02%) |
Jan 20, 2016 | 11.26 | 11.66 | 10.65 | 11.37 | 8,250,133 | -0.53(-4.44%) |
Jan 19, 2016 | 12.29 | 12.29 | 11.65 | 11.90 | 4,478,555 | +0.08(+0.67%) |
Jan 15, 2016 | 11.79 | 11.82 | 11.82 | 11.82 | 7,456,227 | -0.90(-7.10%) |
Jan 14, 2016 | 12.38 | 12.97 | 12.06 | 12.72 | 3,721,963 | +0.49(+4.00%) |
Jan 13, 2016 | 13.24 | 13.28 | 12.17 | 12.23 | 5,838,506 | -0.85(-6.50%) |
Jan 12, 2016 | 13.15 | 13.27 | 12.65 | 13.08 | 4,355,203 | +0.26(+2.03%) |
Jan 11, 2016 | 12.89 | 12.97 | 12.43 | 12.82 | 4,392,157 | +0.13(+1.02%) |
Jan 08, 2016 | 13.33 | 13.41 | 12.63 | 12.70 | 4,665,480 | -0.42(-3.17%) |
Jan 07, 2016 | 13.30 | 13.83 | 12.98 | 13.11 | 4,969,845 | -0.96(-6.84%) |
Jan 06, 2016 | 14.07 | 14.35 | 13.86 | 14.07 | 5,387,708 | -0.65(-4.40%) |
Jan 05, 2016 | 14.75 | 14.81 | 14.42 | 14.72 | 2,551,449 | +0.01(+0.10%) |
Jan 04, 2016 | 14.61 | 14.71 | 14.19 | 14.71 | 5,996,146 | -0.71(-4.60%) |
Dec 31, 2015 | 15.75 | 15.42 | 15.42 | 15.42 | 2,028,378 | -0.49(-3.09%) |
Dec 30, 2015 | 16.14 | 16.17 | 15.86 | 15.91 | 1,268,588 | -0.30(-1.86%) |
Dec 29, 2015 | 16.07 | 16.31 | 16.01 | 16.21 | 2,558,771 | +0.50(+3.16%) |
Dec 28, 2015 | 15.53 | 15.74 | 15.47 | 15.71 | 1,230,951 | -0.05(-0.33%) |
Dec 24, 2015 | 15.86 | 15.76 | 15.76 | 15.76 | 1,291,966 | -0.14(-0.89%) |
Dec 23, 2015 | 15.80 | 15.93 | 15.66 | 15.91 | 3,996,734 | +0.47(+3.06%) |
Dec 22, 2015 | 15.19 | 15.52 | 14.97 | 15.43 | 2,402,487 | +0.44(+2.92%) |
Dec 21, 2015 | 15.00 | 15.09 | 14.65 | 14.99 | 2,481,946 | +0.32(+2.21%) |
Dec 18, 2015 | 15.43 | 15.44 | 14.67 | 14.67 | 5,430,833 | -1.02(-6.50%) |
Dec 17, 2015 | 16.54 | 16.54 | 15.66 | 15.69 | 2,535,576 | -0.66(-4.05%) |
Dec 16, 2015 | 16.14 | 16.46 | 15.65 | 16.35 | 3,685,764 | +0.57(+3.59%) |
Dec 15, 2015 | 15.71 | 16.04 | 15.65 | 15.79 | 2,746,029 | +0.41(+2.68%) |
Dec 14, 2015 | 15.14 | 15.38 | 14.74 | 15.37 | 3,454,620 | +0.30(+2.01%) |
Dec 11, 2015 | 15.30 | 15.51 | 14.99 | 15.07 | 4,222,073 | -0.85(-5.33%) |
Dec 10, 2015 | 15.72 | 16.25 | 15.65 | 15.92 | 2,044,314 | +0.23(+1.44%) |
Dec 09, 2015 | 15.85 | 16.42 | 15.45 | 15.69 | 3,249,961 | -0.21(-1.30%) |
Dec 08, 2015 | 15.87 | 16.19 | 15.67 | 15.90 | 2,283,551 | -0.43(-2.64%) |
Dec 07, 2015 | 16.53 | 16.54 | 16.07 | 16.33 | 1,751,245 | -0.30(-1.82%) |
Dec 04, 2015 | 15.78 | 16.70 | 15.76 | 16.63 | 3,015,276 | +0.97(+6.19%) |
Dec 03, 2015 | 16.48 | 16.48 | 15.50 | 15.66 | 4,876,245 | -0.70(-4.28%) |
Dec 02, 2015 | 16.77 | 16.84 | 16.29 | 16.37 | 1,574,243 | -0.41(-2.42%) |
Dec 01, 2015 | 16.53 | 16.80 | 16.45 | 16.77 | 1,507,585 | +0.44(+2.67%) |
Nov 30, 2015 | 16.64 | 16.65 | 16.32 | 16.33 | 1,203,767 | -0.19(-1.14%) |
Nov 27, 2015 | 16.52 | 16.60 | 16.39 | 16.52 | 714,468 | -0.02(-0.13%) |
Nov 25, 2015 | 16.62 | 16.54 | 16.54 | 16.54 | 2,170,727 | -0.00(-0.01%) |
Nov 24, 2015 | 16.17 | 16.67 | 16.17 | 16.55 | 1,666,039 | +0.04(+0.25%) |
Nov 23, 2015 | 16.58 | 16.70 | 16.37 | 16.50 | 2,459,060 | -0.07(-0.43%) |
Nov 20, 2015 | 16.58 | 16.83 | 16.48 | 16.58 | 1,923,669 | +0.26(+1.61%) |
Nov 19, 2015 | 16.21 | 16.42 | 16.19 | 16.31 | 1,422,799 | -0.01(-0.04%) |
Nov 18, 2015 | 15.78 | 16.36 | 15.77 | 16.32 | 1,853,119 | +0.67(+4.30%) |
Nov 17, 2015 | 15.76 | 15.94 | 15.54 | 15.65 | 2,710,766 | +0.05(+0.29%) |
Nov 16, 2015 | 14.88 | 15.62 | 14.88 | 15.60 | 2,138,821 | +0.61(+4.07%) |
Nov 13, 2015 | 15.38 | 15.50 | 14.96 | 14.99 | 2,333,225 | -0.54(-3.47%) |
Nov 12, 2015 | 15.92 | 15.99 | 15.51 | 15.53 | 2,873,176 | -0.70(-4.29%) |
Nov 11, 2015 | 16.52 | 16.52 | 16.21 | 16.23 | 1,340,703 | -0.16(-1.00%) |
Nov 10, 2015 | 16.17 | 16.41 | 16.10 | 16.39 | 1,470,812 | +0.10(+0.59%) |
Nov 09, 2015 | 16.62 | 16.62 | 16.10 | 16.30 | 1,924,550 | -0.46(-2.76%) |
Nov 06, 2015 | 16.66 | 16.78 | 16.39 | 16.76 | 1,761,565 | +0.13(+0.76%) |
Nov 05, 2015 | 16.70 | 16.81 | 16.39 | 16.63 | 1,502,144 | -0.02(-0.10%) |
Nov 04, 2015 | 16.89 | 16.91 | 16.52 | 16.65 | 1,920,644 | -0.08(-0.50%) |
Nov 03, 2015 | 16.44 | 16.91 | 16.40 | 16.73 | 3,011,693 | +0.24(+1.45%) |
Nov 02, 2015 | 16.12 | 16.54 | 16.11 | 16.49 | 1,246,435 | +0.45(+2.79%) |
Oct 30, 2015 | 16.33 | 16.42 | 16.05 | 16.05 | 955,363 | -0.25(-1.54%) |
Oct 29, 2015 | 16.22 | 16.38 | 16.11 | 16.30 | 1,181,175 | -0.07(-0.41%) |
Oct 28, 2015 | 15.94 | 16.36 | 15.76 | 16.36 | 2,947,167 | +0.53(+3.34%) |
Oct 27, 2015 | 15.75 | 15.96 | 15.72 | 15.83 | 772,286 | -0.13(-0.79%) |
Oct 26, 2015 | 16.02 | 16.05 | 15.90 | 15.96 | 3,146,187 | -0.06(-0.36%) |
Oct 23, 2015 | 15.95 | 16.10 | 15.77 | 16.02 | 2,598,676 | +0.42(+2.69%) |
Oct 22, 2015 | 15.05 | 15.64 | 15.01 | 15.60 | 2,373,091 | +0.84(+5.70%) |
Oct 21, 2015 | 15.02 | 15.13 | 14.72 | 14.76 | 1,611,842 | -0.13(-0.88%) |
Oct 20, 2015 | 14.76 | 14.99 | 14.70 | 14.89 | 938,896 | -0.01(-0.06%) |
Oct 19, 2015 | 14.72 | 14.92 | 14.64 | 14.90 | 1,366,329 | +0.06(+0.39%) |
Oct 16, 2015 | 14.78 | 14.87 | 14.58 | 14.84 | 1,880,872 | +0.15(+0.99%) |
Oct 15, 2015 | 14.24 | 14.69 | 14.17 | 14.69 | 2,059,430 | +0.57(+4.05%) |
Oct 14, 2015 | 14.49 | 14.61 | 14.04 | 14.12 | 2,060,907 | -0.42(-2.90%) |
Oct 13, 2015 | 14.40 | 14.77 | 14.40 | 14.54 | 1,997,060 | -0.13(-0.86%) |
Oct 12, 2015 | 14.57 | 14.68 | 14.50 | 14.67 | 1,046,513 | +0.11(+0.74%) |
Oct 09, 2015 | 14.52 | 14.62 | 14.40 | 14.56 | 2,057,991 | +0.10(+0.69%) |
Oct 08, 2015 | 14.05 | 14.54 | 13.98 | 14.46 | 2,959,195 | +0.36(+2.55%) |
Oct 07, 2015 | 14.05 | 14.24 | 13.74 | 14.10 | 2,721,326 | +0.30(+2.19%) |
Oct 06, 2015 | 13.82 | 13.98 | 13.69 | 13.80 | 2,118,729 | +0.05(+0.35%) |
Oct 05, 2015 | 13.34 | 13.82 | 13.29 | 13.75 | 2,621,688 | +0.72(+5.52%) |
Oct 02, 2015 | 12.12 | 13.05 | 11.99 | 13.03 | 3,884,268 | +0.45(+3.58%) |
Oct 01, 2015 | 12.73 | 12.76 | 12.12 | 12.58 | 3,401,174 | -0.00(-0.04%) |
Sep 30, 2015 | 12.49 | 12.63 | 12.26 | 12.59 | 3,257,962 | +0.53(+4.39%) |
Sep 29, 2015 | 12.04 | 12.22 | 11.83 | 12.06 | 3,598,486 | +0.07(+0.58%) |
Sep 28, 2015 | 12.48 | 12.49 | 11.92 | 11.99 | 4,330,916 | -0.74(-5.79%) |
Sep 25, 2015 | 12.91 | 13.05 | 12.51 | 12.73 | 4,274,449 | +0.28(+2.24%) |
Sep 24, 2015 | 12.30 | 12.54 | 12.01 | 12.45 | 4,696,688 | -0.19(-1.49%) |
Sep 23, 2015 | 12.80 | 12.81 | 12.46 | 12.64 | 2,444,560 | -0.12(-0.93%) |
Sep 22, 2015 | 12.64 | 12.81 | 12.48 | 12.75 | 3,104,987 | -0.42(-3.18%) |
Sep 21, 2015 | 13.13 | 13.33 | 12.89 | 13.17 | 3,689,808 | +0.32(+2.47%) |
Sep 18, 2015 | 12.98 | 13.27 | 12.78 | 12.86 | 4,180,592 | -0.73(-5.35%) |
Sep 17, 2015 | 13.72 | 14.23 | 13.50 | 13.58 | 6,608,522 | -0.18(-1.30%) |
Sep 16, 2015 | 13.51 | 13.79 | 13.39 | 13.76 | 2,552,429 | +0.36(+2.67%) |
Sep 15, 2015 | 12.99 | 13.51 | 12.92 | 13.40 | 3,124,253 | +0.54(+4.19%) |
Sep 14, 2015 | 13.01 | 13.02 | 12.78 | 12.87 | 1,551,289 | -0.14(-1.08%) |
Sep 11, 2015 | 12.70 | 13.02 | 12.57 | 13.01 | 1,748,480 | +0.23(+1.83%) |
Sep 10, 2015 | 12.55 | 13.03 | 12.50 | 12.77 | 2,966,714 | +0.18(+1.40%) |
Sep 09, 2015 | 13.54 | 13.58 | 12.51 | 12.60 | 3,447,429 | -0.56(-4.26%) |
Sep 08, 2015 | 12.94 | 13.18 | 12.78 | 13.16 | 3,023,163 | +0.90(+7.31%) |
Sep 04, 2015 | 12.34 | 12.26 | 12.26 | 12.26 | 3,620,676 | -0.64(-4.95%) |
Sep 03, 2015 | 13.02 | 13.32 | 12.76 | 12.90 | 2,686,701 | +0.05(+0.43%) |
Sep 02, 2015 | 12.68 | 12.84 | 12.35 | 12.84 | 3,391,914 | +0.66(+5.40%) |
Sep 01, 2015 | 12.39 | 12.69 | 11.98 | 12.19 | 5,074,127 | -1.09(-8.22%) |
Aug 31, 2015 | 13.30 | 13.54 | 13.10 | 13.28 | 2,350,620 | -0.31(-2.31%) |
Aug 28, 2015 | 13.39 | 13.65 | 13.31 | 13.59 | 3,393,219 | +0.00(+0.02%) |
Aug 27, 2015 | 13.25 | 13.62 | 12.82 | 13.59 | 5,336,901 | +0.85(+6.66%) |
Aug 26, 2015 | 12.21 | 12.78 | 11.64 | 12.74 | 4,386,879 | +1.34(+11.77%) |
Aug 25, 2015 | 12.98 | 12.98 | 11.34 | 11.40 | 4,294,411 | -0.39(-3.33%) |
Aug 24, 2015 | 10.98 | 13.03 | 10.49 | 11.79 | 6,659,514 | -1.48(-11.15%) |
Aug 21, 2015 | 14.14 | 14.37 | 13.27 | 13.27 | 4,806,693 | -1.36(-9.27%) |
Aug 20, 2015 | 15.16 | 15.25 | 14.63 | 14.63 | 3,552,021 | -0.97(-6.25%) |
Aug 19, 2015 | 15.76 | 16.04 | 15.41 | 15.61 | 2,410,183 | -0.41(-2.59%) |
Aug 18, 2015 | 15.98 | 16.18 | 15.95 | 16.02 | 906,184 | -0.09(-0.56%) |
Aug 17, 2015 | 15.73 | 16.12 | 15.55 | 16.11 | 1,365,175 | +0.20(+1.29%) |
Aug 14, 2015 | 15.72 | 15.94 | 15.66 | 15.91 | 884,842 | +0.16(+1.00%) |
Aug 13, 2015 | 15.69 | 15.92 | 15.54 | 15.75 | 1,862,718 | +0.05(+0.31%) |
Aug 12, 2015 | 15.31 | 15.76 | 14.96 | 15.70 | 2,605,842 | +0.00(+0.01%) |
Aug 11, 2015 | 15.85 | 15.90 | 15.54 | 15.70 | 2,135,842 | -0.56(-3.47%) |
Aug 10, 2015 | 15.90 | 16.30 | 15.90 | 16.26 | 1,761,880 | +0.64(+4.09%) |
Aug 07, 2015 | 15.66 | 15.70 | 15.36 | 15.62 | 1,808,416 | -0.12(-0.76%) |
Aug 06, 2015 | 16.11 | 16.13 | 15.59 | 15.74 | 1,711,329 | -0.30(-1.84%) |
Aug 05, 2015 | 16.21 | 16.36 | 15.97 | 16.04 | 1,544,782 | +0.01(+0.09%) |
Aug 04, 2015 | 16.21 | 16.26 | 15.91 | 16.02 | 1,165,467 | -0.14(-0.88%) |
Aug 03, 2015 | 16.48 | 16.48 | 15.89 | 16.17 | 1,354,636 | -0.27(-1.64%) |
Jul 31, 2015 | 16.70 | 16.71 | 16.36 | 16.44 | 1,486,146 | -0.15(-0.89%) |
Jul 30, 2015 | 16.55 | 16.62 | 16.28 | 16.58 | 1,327,428 | -0.01(-0.06%) |
Jul 29, 2015 | 16.36 | 16.67 | 16.29 | 16.59 | 2,357,043 | +0.33(+2.02%) |
Jul 28, 2015 | 15.95 | 16.32 | 15.78 | 16.27 | 2,366,000 | +0.50(+3.17%) |
Jul 27, 2015 | 15.79 | 15.92 | 15.64 | 15.76 | 2,440,323 | -0.38(-2.35%) |
Jul 24, 2015 | 16.60 | 16.60 | 16.07 | 16.14 | 2,258,953 | -0.45(-2.71%) |
Jul 23, 2015 | 16.91 | 16.91 | 16.48 | 16.59 | 1,760,827 | -0.32(-1.90%) |
Jul 22, 2015 | 16.98 | 17.08 | 16.78 | 16.92 | 1,412,126 | -0.18(-1.05%) |
Jul 21, 2015 | 17.29 | 17.31 | 16.94 | 17.09 | 2,205,587 | -0.52(-2.96%) |
Jul 20, 2015 | 17.67 | 17.72 | 17.50 | 17.62 | 760,463 | +0.03(+0.15%) |
Jul 17, 2015 | 17.55 | 17.59 | 17.42 | 17.59 | 939,622 | -0.07(-0.40%) |
Jul 16, 2015 | 17.74 | 17.75 | 17.51 | 17.66 | 1,447,641 | +0.20(+1.16%) |
Jul 15, 2015 | 17.48 | 17.57 | 17.34 | 17.46 | 890,191 | -0.01(-0.04%) |
Jul 14, 2015 | 17.22 | 17.52 | 17.16 | 17.47 | 1,121,121 | +0.21(+1.23%) |
Jul 13, 2015 | 17.04 | 17.28 | 17.04 | 17.25 | 1,732,587 | +0.61(+3.68%) |
Jul 10, 2015 | 16.62 | 16.74 | 16.45 | 16.64 | 2,119,534 | +0.56(+3.48%) |
Jul 09, 2015 | 16.54 | 16.66 | 16.05 | 16.08 | 1,608,167 | +0.11(+0.70%) |
Jul 08, 2015 | 16.34 | 16.39 | 15.92 | 15.97 | 2,450,320 | -0.75(-4.49%) |
Jul 07, 2015 | 16.54 | 16.74 | 15.84 | 16.72 | 2,749,087 | +0.27(+1.65%) |
Jul 06, 2015 | 16.14 | 16.59 | 16.08 | 16.45 | 1,313,453 | -0.10(-0.59%) |
Jul 02, 2015 | 16.74 | 16.55 | 16.55 | 16.55 | 1,037,955 | -0.12(-0.73%) |