Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.53 | 16.93 | 16.53 | 16.88 | 19,663,554 | +0.31(+1.85%) |
May 27, 2016 | 16.22 | 16.57 | 16.57 | 16.57 | 15,416,640 | +0.31(+1.89%) |
May 26, 2016 | 16.11 | 16.28 | 16.09 | 16.27 | 9,129,851 | +0.21(+1.33%) |
May 25, 2016 | 16.19 | 16.25 | 16.01 | 16.05 | 10,383,317 | -0.07(-0.45%) |
May 24, 2016 | 15.91 | 16.19 | 15.89 | 16.13 | 10,034,580 | +0.30(+1.88%) |
May 23, 2016 | 15.70 | 15.96 | 15.66 | 15.83 | 15,128,739 | +0.17(+1.08%) |
May 20, 2016 | 15.32 | 15.70 | 15.32 | 15.66 | 12,813,045 | +0.46(+3.01%) |
May 19, 2016 | 15.11 | 15.27 | 15.05 | 15.20 | 11,466,359 | -0.03(-0.21%) |
May 18, 2016 | 15.26 | 15.59 | 15.20 | 15.23 | 9,925,247 | -0.10(-0.68%) |
May 17, 2016 | 15.39 | 15.54 | 15.28 | 15.34 | 10,435,827 | -0.08(-0.52%) |
May 16, 2016 | 15.01 | 15.44 | 15.01 | 15.42 | 13,857,442 | +0.42(+2.78%) |
May 13, 2016 | 15.13 | 15.28 | 14.99 | 15.00 | 14,866,600 | -0.15(-1.01%) |
May 12, 2016 | 15.19 | 15.30 | 14.97 | 15.15 | 18,377,488 | +0.01(+0.05%) |
May 11, 2016 | 15.08 | 15.24 | 15.04 | 15.15 | 13,461,494 | +0.01(+0.05%) |
May 10, 2016 | 14.83 | 15.15 | 14.76 | 15.14 | 11,178,216 | +0.42(+2.84%) |
May 09, 2016 | 14.80 | 14.95 | 14.68 | 14.72 | 8,880,569 | -0.08(-0.54%) |
May 06, 2016 | 14.66 | 14.91 | 14.63 | 14.80 | 7,469,281 | +0.10(+0.66%) |
May 05, 2016 | 14.75 | 14.87 | 14.70 | 14.70 | 8,856,323 | -0.04(-0.27%) |
May 04, 2016 | 14.88 | 14.95 | 14.62 | 14.74 | 9,630,015 | -0.20(-1.34%) |
May 03, 2016 | 14.95 | 15.00 | 14.81 | 14.95 | 11,356,209 | -0.15(-1.01%) |
May 02, 2016 | 15.04 | 15.20 | 15.01 | 15.10 | 10,582,027 | +0.11(+0.75%) |
Apr 29, 2016 | 15.15 | 15.17 | 14.87 | 14.99 | 13,197,373 | -0.18(-1.16%) |
Apr 28, 2016 | 15.44 | 15.44 | 15.15 | 15.16 | 18,228,848 | -0.33(-2.12%) |
Apr 27, 2016 | 15.44 | 15.57 | 15.33 | 15.49 | 23,119,796 | +0.06(+0.42%) |
Apr 26, 2016 | 16.51 | 16.65 | 15.40 | 15.43 | 49,715,040 | -1.40(-8.35%) |
Apr 25, 2016 | 16.75 | 16.86 | 16.70 | 16.83 | 10,106,457 | -0.02(-0.09%) |
Apr 22, 2016 | 16.61 | 16.95 | 16.61 | 16.85 | 7,352,729 | +0.15(+0.91%) |
Apr 21, 2016 | 16.82 | 16.91 | 16.68 | 16.70 | 8,753,320 | -0.14(-0.86%) |
Apr 20, 2016 | 16.81 | 16.92 | 16.79 | 16.84 | 5,794,645 | +0.04(+0.24%) |
Apr 19, 2016 | 16.89 | 16.90 | 16.70 | 16.80 | 6,656,012 | +0.01(+0.05%) |
Apr 18, 2016 | 16.64 | 16.88 | 16.64 | 16.79 | 7,077,125 | +0.00(+0.00%) |
Apr 15, 2016 | 16.67 | 16.86 | 16.65 | 16.79 | 11,156,540 | +0.12(+0.72%) |
Apr 14, 2016 | 16.86 | 16.93 | 16.45 | 16.67 | 10,797,644 | -0.25(-1.47%) |
Apr 13, 2016 | 16.82 | 16.96 | 16.77 | 16.92 | 11,655,986 | +0.20(+1.20%) |
Apr 12, 2016 | 16.87 | 16.92 | 16.66 | 16.72 | 14,167,054 | +0.17(+1.02%) |
Apr 11, 2016 | 16.52 | 16.73 | 16.51 | 16.55 | 7,992,947 | +0.07(+0.44%) |
Apr 08, 2016 | 16.69 | 16.80 | 16.41 | 16.48 | 10,963,049 | -0.10(-0.63%) |
Apr 07, 2016 | 16.66 | 16.74 | 16.53 | 16.58 | 9,156,136 | -0.12(-0.72%) |
Apr 06, 2016 | 16.52 | 16.74 | 16.39 | 16.70 | 7,762,313 | +0.16(+0.97%) |
Apr 05, 2016 | 16.52 | 16.64 | 16.40 | 16.54 | 7,419,955 | -0.14(-0.82%) |
Apr 04, 2016 | 16.69 | 16.82 | 16.67 | 16.68 | 8,169,730 | -0.04(-0.24%) |
Apr 01, 2016 | 16.60 | 16.77 | 16.54 | 16.72 | 9,423,349 | -0.05(-0.29%) |
Mar 31, 2016 | 16.78 | 16.86 | 16.65 | 16.77 | 12,083,454 | +0.04(+0.24%) |
Mar 30, 2016 | 16.66 | 16.91 | 16.62 | 16.73 | 10,178,087 | +0.15(+0.92%) |
Mar 29, 2016 | 16.24 | 16.60 | 16.21 | 16.57 | 11,100,386 | +0.22(+1.32%) |
Mar 28, 2016 | 16.35 | 16.49 | 16.27 | 16.36 | 9,453,054 | +0.10(+0.64%) |
Mar 24, 2016 | 15.96 | 16.25 | 16.25 | 16.25 | 8,732,777 | +0.10(+0.60%) |
Mar 23, 2016 | 16.26 | 16.27 | 16.07 | 16.16 | 8,419,328 | -0.14(-0.89%) |
Mar 22, 2016 | 16.15 | 16.40 | 16.11 | 16.30 | 10,657,760 | +0.11(+0.69%) |
Mar 21, 2016 | 16.05 | 16.25 | 16.04 | 16.19 | 7,976,045 | +0.12(+0.75%) |
Mar 18, 2016 | 16.17 | 16.30 | 16.05 | 16.07 | 16,364,886 | -0.02(-0.10%) |
Mar 17, 2016 | 15.64 | 16.17 | 15.63 | 16.09 | 13,764,858 | +0.47(+3.03%) |
Mar 16, 2016 | 15.61 | 15.74 | 15.52 | 15.61 | 8,841,092 | +0.01(+0.05%) |
Mar 15, 2016 | 15.44 | 15.64 | 15.38 | 15.60 | 9,086,085 | +0.02(+0.15%) |
Mar 14, 2016 | 15.50 | 15.68 | 15.50 | 15.58 | 8,050,801 | -0.03(-0.21%) |
Mar 11, 2016 | 15.44 | 15.69 | 15.41 | 15.61 | 11,386,844 | +0.36(+2.37%) |
Mar 10, 2016 | 15.40 | 15.58 | 15.09 | 15.25 | 9,550,291 | -0.14(-0.94%) |
Mar 09, 2016 | 15.33 | 15.58 | 15.33 | 15.40 | 8,494,268 | +0.12(+0.79%) |
Mar 08, 2016 | 15.65 | 15.71 | 15.27 | 15.27 | 11,278,037 | -0.43(-2.76%) |
Mar 07, 2016 | 15.18 | 15.72 | 15.11 | 15.71 | 17,937,496 | +0.49(+3.22%) |
Mar 04, 2016 | 15.19 | 15.32 | 15.16 | 15.22 | 11,808,350 | +0.06(+0.37%) |
Mar 03, 2016 | 15.19 | 15.19 | 14.99 | 15.16 | 9,726,458 | +0.07(+0.48%) |
Mar 02, 2016 | 14.98 | 15.17 | 14.94 | 15.09 | 9,655,640 | +0.14(+0.91%) |
Mar 01, 2016 | 14.79 | 15.06 | 14.64 | 14.95 | 11,880,355 | +0.26(+1.80%) |
Feb 29, 2016 | 14.74 | 14.91 | 14.68 | 14.69 | 17,976,554 | -0.01(-0.05%) |
Feb 26, 2016 | 14.63 | 14.77 | 14.58 | 14.70 | 22,905,622 | +0.15(+1.05%) |
Feb 25, 2016 | 14.44 | 14.59 | 14.39 | 14.54 | 15,412,919 | +0.10(+0.72%) |
Feb 24, 2016 | 14.54 | 14.58 | 14.20 | 14.44 | 15,694,205 | -0.18(-1.21%) |
Feb 23, 2016 | 14.75 | 14.87 | 14.60 | 14.62 | 11,914,690 | -0.28(-1.86%) |
Feb 22, 2016 | 14.96 | 15.04 | 14.81 | 14.89 | 16,077,596 | +0.11(+0.75%) |
Feb 19, 2016 | 14.81 | 14.89 | 14.68 | 14.78 | 16,625,196 | -0.14(-0.96%) |
Feb 18, 2016 | 15.18 | 15.23 | 14.91 | 14.93 | 12,520,920 | -0.18(-1.16%) |
Feb 17, 2016 | 14.92 | 15.24 | 14.89 | 15.10 | 16,244,914 | +0.25(+1.66%) |
Feb 16, 2016 | 14.81 | 14.91 | 14.73 | 14.85 | 15,127,595 | +0.20(+1.36%) |
Feb 12, 2016 | 14.34 | 14.65 | 14.65 | 14.65 | 17,736,942 | +0.46(+3.26%) |
Feb 11, 2016 | 14.19 | 14.36 | 14.03 | 14.19 | 17,736,346 | -0.26(-1.82%) |
Feb 10, 2016 | 14.75 | 14.89 | 14.44 | 14.46 | 11,988,869 | -0.26(-1.79%) |
Feb 09, 2016 | 14.22 | 14.89 | 14.19 | 14.72 | 22,140,644 | +0.41(+2.84%) |
Feb 08, 2016 | 14.40 | 14.40 | 14.17 | 14.31 | 14,508,314 | -0.30(-2.07%) |
Feb 05, 2016 | 14.94 | 15.12 | 14.53 | 14.61 | 21,446,190 | -0.41(-2.76%) |
Feb 04, 2016 | 14.63 | 15.20 | 14.61 | 15.03 | 17,245,854 | +0.38(+2.61%) |
Feb 03, 2016 | 14.56 | 14.73 | 14.32 | 14.65 | 14,161,735 | +0.23(+1.60%) |
Feb 02, 2016 | 14.57 | 14.65 | 14.28 | 14.42 | 14,050,870 | -0.38(-2.58%) |
Feb 01, 2016 | 14.66 | 14.91 | 14.59 | 14.80 | 10,728,013 | -0.03(-0.22%) |
Jan 29, 2016 | 14.42 | 14.83 | 14.42 | 14.83 | 15,227,825 | +0.49(+3.45%) |
Jan 28, 2016 | 14.44 | 14.51 | 14.26 | 14.34 | 14,176,444 | +0.06(+0.45%) |
Jan 27, 2016 | 14.03 | 14.56 | 13.97 | 14.27 | 21,239,096 | +0.16(+1.13%) |
Jan 26, 2016 | 13.37 | 14.38 | 13.36 | 14.11 | 24,410,070 | +0.76(+5.67%) |
Jan 25, 2016 | 13.59 | 13.65 | 13.24 | 13.36 | 16,975,394 | -0.27(-1.99%) |
Jan 22, 2016 | 13.71 | 13.76 | 13.50 | 13.63 | 16,151,672 | +0.14(+1.00%) |
Jan 21, 2016 | 13.36 | 13.79 | 13.20 | 13.49 | 18,275,972 | +0.19(+1.44%) |
Jan 20, 2016 | 12.96 | 13.40 | 12.85 | 13.30 | 22,026,954 | -0.06(-0.42%) |
Jan 19, 2016 | 13.56 | 13.64 | 13.22 | 13.36 | 14,063,362 | -0.09(-0.65%) |
Jan 15, 2016 | 13.51 | 13.44 | 13.44 | 13.44 | 20,514,566 | -0.34(-2.49%) |
Jan 14, 2016 | 13.64 | 13.92 | 13.57 | 13.79 | 12,548,429 | +0.19(+1.41%) |
Jan 13, 2016 | 13.87 | 14.06 | 13.56 | 13.59 | 20,889,912 | -0.22(-1.61%) |
Jan 12, 2016 | 13.94 | 14.03 | 13.63 | 13.82 | 18,069,886 | +0.02(+0.17%) |
Jan 11, 2016 | 13.70 | 13.99 | 13.67 | 13.79 | 19,901,088 | +0.13(+0.93%) |
Jan 08, 2016 | 13.69 | 13.89 | 13.63 | 13.67 | 21,147,186 | +0.04(+0.29%) |
Jan 07, 2016 | 13.67 | 13.87 | 13.58 | 13.63 | 14,500,659 | -0.32(-2.29%) |
Jan 06, 2016 | 14.02 | 14.10 | 13.86 | 13.95 | 15,835,882 | -0.32(-2.23%) |
Jan 05, 2016 | 14.28 | 14.40 | 14.12 | 14.26 | 14,972,933 | -0.01(-0.06%) |
Jan 04, 2016 | 14.30 | 14.33 | 14.14 | 14.27 | 13,602,852 | -0.29(-2.02%) |
Dec 31, 2015 | 14.62 | 14.57 | 14.57 | 14.57 | 9,285,981 | -0.17(-1.14%) |
Dec 30, 2015 | 14.71 | 14.86 | 14.70 | 14.73 | 7,117,050 | +0.00(+0.00%) |
Dec 29, 2015 | 14.60 | 14.78 | 14.60 | 14.73 | 8,838,722 | +0.22(+1.54%) |
Dec 28, 2015 | 14.73 | 14.76 | 14.41 | 14.51 | 8,026,247 | -0.28(-1.89%) |
Dec 24, 2015 | 14.80 | 14.79 | 14.79 | 14.79 | 3,969,290 | +0.01(+0.05%) |
Dec 23, 2015 | 14.54 | 14.81 | 14.53 | 14.78 | 13,062,986 | +0.31(+2.15%) |
Dec 22, 2015 | 14.39 | 14.54 | 14.36 | 14.47 | 10,618,677 | +0.10(+0.72%) |
Dec 21, 2015 | 14.39 | 14.49 | 14.28 | 14.37 | 15,024,514 | +0.02(+0.17%) |
Dec 18, 2015 | 14.31 | 14.46 | 14.26 | 14.34 | 28,596,936 | -0.07(-0.50%) |
Dec 17, 2015 | 14.49 | 14.60 | 14.40 | 14.42 | 16,689,790 | -0.34(-2.32%) |
Dec 16, 2015 | 14.33 | 14.81 | 14.30 | 14.76 | 24,642,824 | +0.52(+3.64%) |
Dec 15, 2015 | 14.48 | 14.55 | 14.16 | 14.24 | 13,693,323 | -0.16(-1.11%) |
Dec 14, 2015 | 14.84 | 14.85 | 14.31 | 14.40 | 20,606,722 | -0.49(-3.27%) |
Dec 11, 2015 | 14.94 | 14.94 | 14.42 | 14.89 | 36,057,936 | +0.79(+5.60%) |
Dec 10, 2015 | 14.14 | 14.34 | 14.02 | 14.10 | 10,160,978 | -0.05(-0.34%) |
Dec 09, 2015 | 14.12 | 14.40 | 14.09 | 14.14 | 12,174,683 | -0.06(-0.45%) |
Dec 08, 2015 | 14.21 | 14.28 | 14.02 | 14.21 | 13,900,039 | -0.17(-1.16%) |
Dec 07, 2015 | 14.31 | 14.43 | 14.18 | 14.38 | 12,161,633 | +0.01(+0.06%) |
Dec 04, 2015 | 14.20 | 14.39 | 14.10 | 14.37 | 17,550,180 | +0.16(+1.12%) |
Dec 03, 2015 | 15.01 | 15.04 | 14.15 | 14.21 | 25,207,250 | -0.73(-4.86%) |
Dec 02, 2015 | 14.97 | 15.15 | 14.90 | 14.93 | 12,077,231 | -0.06(-0.43%) |
Dec 01, 2015 | 15.04 | 15.08 | 14.89 | 15.00 | 9,449,541 | +0.07(+0.48%) |
Nov 30, 2015 | 15.02 | 15.12 | 14.91 | 14.93 | 12,583,579 | -0.02(-0.16%) |
Nov 27, 2015 | 15.09 | 15.12 | 14.95 | 14.95 | 3,713,203 | -0.17(-1.11%) |
Nov 25, 2015 | 15.12 | 15.12 | 15.12 | 15.12 | 11,765,313 | +0.01(+0.05%) |
Nov 24, 2015 | 15.05 | 15.20 | 14.93 | 15.11 | 12,505,375 | -0.08(-0.52%) |
Nov 23, 2015 | 15.16 | 15.37 | 15.12 | 15.19 | 11,504,785 | +0.06(+0.42%) |
Nov 20, 2015 | 15.13 | 15.23 | 15.08 | 15.12 | 11,657,889 | -0.01(-0.05%) |
Nov 19, 2015 | 15.01 | 15.30 | 14.98 | 15.13 | 12,297,717 | +0.13(+0.85%) |
Nov 18, 2015 | 14.75 | 15.05 | 14.68 | 15.01 | 11,994,013 | +0.30(+2.06%) |
Nov 17, 2015 | 14.62 | 14.90 | 14.58 | 14.70 | 11,178,621 | +0.09(+0.60%) |
Nov 16, 2015 | 14.25 | 14.71 | 14.22 | 14.61 | 9,538,300 | +0.33(+2.29%) |
Nov 13, 2015 | 14.38 | 14.52 | 14.20 | 14.29 | 19,606,742 | -0.17(-1.16%) |
Nov 12, 2015 | 14.65 | 14.78 | 14.44 | 14.46 | 9,804,756 | -0.29(-2.00%) |
Nov 11, 2015 | 14.99 | 15.04 | 14.75 | 14.75 | 7,692,895 | -0.22(-1.44%) |
Nov 10, 2015 | 14.81 | 15.03 | 14.78 | 14.97 | 13,628,703 | +0.10(+0.70%) |
Nov 09, 2015 | 14.91 | 14.99 | 14.81 | 14.86 | 15,432,072 | -0.12(-0.79%) |
Nov 06, 2015 | 15.04 | 15.15 | 14.92 | 14.98 | 14,471,504 | -0.11(-0.73%) |
Nov 05, 2015 | 14.88 | 15.20 | 14.88 | 15.09 | 10,261,100 | +0.15(+1.01%) |
Nov 04, 2015 | 14.92 | 15.08 | 14.83 | 14.94 | 9,983,391 | +0.03(+0.21%) |
Nov 03, 2015 | 14.81 | 15.03 | 14.79 | 14.91 | 14,777,864 | +0.01(+0.05%) |
Nov 02, 2015 | 14.72 | 14.96 | 14.71 | 14.90 | 10,602,549 | +0.17(+1.18%) |
Oct 30, 2015 | 15.00 | 15.00 | 14.72 | 14.73 | 17,157,588 | -0.20(-1.33%) |
Oct 29, 2015 | 14.86 | 15.04 | 14.81 | 14.92 | 23,391,016 | +0.02(+0.16%) |
Oct 28, 2015 | 14.45 | 14.90 | 14.41 | 14.90 | 19,924,232 | +0.44(+3.07%) |
Oct 27, 2015 | 13.94 | 14.53 | 13.41 | 14.46 | 29,864,374 | +0.74(+5.43%) |
Oct 26, 2015 | 13.88 | 13.90 | 13.61 | 13.71 | 15,075,656 | -0.22(-1.59%) |
Oct 23, 2015 | 14.06 | 14.06 | 13.77 | 13.94 | 19,656,026 | +0.00(+0.00%) |
Oct 22, 2015 | 13.37 | 14.05 | 13.29 | 13.94 | 52,385,132 | +0.70(+5.33%) |
Oct 21, 2015 | 13.33 | 13.44 | 13.21 | 13.23 | 12,070,637 | -0.11(-0.83%) |
Oct 20, 2015 | 13.29 | 13.47 | 13.25 | 13.34 | 15,152,262 | +0.02(+0.18%) |
Oct 19, 2015 | 13.32 | 13.48 | 13.21 | 13.32 | 21,815,550 | -0.06(-0.42%) |
Oct 16, 2015 | 13.36 | 13.41 | 13.26 | 13.37 | 19,448,466 | +0.03(+0.24%) |
Oct 15, 2015 | 13.48 | 13.52 | 13.24 | 13.34 | 19,067,166 | -0.12(-0.88%) |
Oct 14, 2015 | 13.38 | 13.56 | 13.35 | 13.46 | 19,398,676 | +0.10(+0.71%) |
Oct 13, 2015 | 13.55 | 13.60 | 13.29 | 13.37 | 15,593,077 | -0.30(-2.20%) |
Oct 12, 2015 | 13.90 | 13.90 | 13.61 | 13.67 | 9,869,628 | -0.21(-1.48%) |
Oct 09, 2015 | 14.23 | 14.28 | 13.86 | 13.87 | 11,976,407 | -0.36(-2.50%) |
Oct 08, 2015 | 14.09 | 14.28 | 14.06 | 14.23 | 10,247,414 | +0.10(+0.73%) |
Oct 07, 2015 | 14.22 | 14.35 | 14.05 | 14.13 | 11,992,125 | +0.02(+0.17%) |
Oct 06, 2015 | 14.00 | 14.20 | 13.94 | 14.10 | 9,771,309 | +0.13(+0.96%) |
Oct 05, 2015 | 13.65 | 14.02 | 13.65 | 13.97 | 10,859,228 | +0.47(+3.46%) |
Oct 02, 2015 | 13.18 | 13.51 | 12.95 | 13.50 | 13,130,056 | +0.17(+1.31%) |
Oct 01, 2015 | 13.58 | 13.65 | 13.20 | 13.33 | 11,889,893 | -0.23(-1.69%) |
Sep 30, 2015 | 13.44 | 13.60 | 13.40 | 13.56 | 13,225,115 | +0.33(+2.52%) |
Sep 29, 2015 | 12.92 | 13.25 | 12.85 | 13.22 | 14,576,138 | +0.28(+2.14%) |
Sep 28, 2015 | 13.05 | 13.06 | 12.89 | 12.95 | 16,651,074 | -0.17(-1.33%) |
Sep 25, 2015 | 13.17 | 13.33 | 13.00 | 13.12 | 18,703,832 | -0.09(-0.66%) |
Sep 24, 2015 | 13.14 | 13.27 | 12.86 | 13.21 | 18,430,138 | -0.07(-0.54%) |
Sep 23, 2015 | 13.42 | 13.44 | 13.22 | 13.28 | 10,585,627 | -0.17(-1.24%) |
Sep 22, 2015 | 13.63 | 13.68 | 13.34 | 13.44 | 18,017,962 | -0.43(-3.08%) |
Sep 21, 2015 | 14.01 | 14.06 | 13.80 | 13.87 | 13,211,885 | -0.08(-0.57%) |
Sep 18, 2015 | 14.27 | 14.28 | 13.90 | 13.95 | 21,114,536 | -0.44(-3.03%) |
Sep 17, 2015 | 14.48 | 14.63 | 14.33 | 14.39 | 10,614,737 | -0.11(-0.76%) |
Sep 16, 2015 | 14.25 | 14.59 | 14.22 | 14.50 | 14,071,463 | +0.22(+1.55%) |
Sep 15, 2015 | 14.21 | 14.30 | 14.02 | 14.28 | 9,881,137 | +0.32(+2.33%) |
Sep 14, 2015 | 14.00 | 14.05 | 13.83 | 13.95 | 7,542,733 | -0.04(-0.28%) |
Sep 11, 2015 | 13.83 | 13.99 | 13.79 | 13.99 | 7,196,712 | +0.05(+0.34%) |
Sep 10, 2015 | 13.90 | 14.08 | 13.83 | 13.94 | 12,558,019 | +0.04(+0.28%) |
Sep 09, 2015 | 14.25 | 14.38 | 13.87 | 13.90 | 13,308,838 | -0.18(-1.29%) |
Sep 08, 2015 | 13.90 | 14.11 | 13.88 | 14.09 | 14,591,266 | +0.44(+3.19%) |
Sep 04, 2015 | 13.47 | 13.65 | 13.65 | 13.65 | 13,298,881 | -0.02(-0.12%) |
Sep 03, 2015 | 13.47 | 13.95 | 13.47 | 13.67 | 13,823,031 | +0.21(+1.59%) |
Sep 02, 2015 | 13.46 | 13.46 | 13.18 | 13.45 | 10,766,740 | +0.23(+1.74%) |
Sep 01, 2015 | 13.28 | 13.38 | 13.12 | 13.22 | 18,556,146 | -0.40(-2.96%) |
Aug 31, 2015 | 13.50 | 13.67 | 13.44 | 13.63 | 12,389,372 | +0.02(+0.17%) |
Aug 28, 2015 | 13.40 | 13.66 | 13.38 | 13.60 | 14,567,459 | +0.17(+1.30%) |
Aug 27, 2015 | 13.14 | 13.48 | 13.12 | 13.43 | 15,026,287 | +0.44(+3.41%) |
Aug 26, 2015 | 12.85 | 13.02 | 12.44 | 12.99 | 21,250,128 | +0.43(+3.44%) |
Aug 25, 2015 | 13.27 | 13.27 | 12.54 | 12.55 | 25,539,102 | -0.25(-1.96%) |
Aug 24, 2015 | 12.44 | 13.19 | 12.12 | 12.80 | 28,992,194 | -0.39(-2.98%) |
Aug 21, 2015 | 13.43 | 13.57 | 13.20 | 13.20 | 16,968,654 | -0.35(-2.55%) |
Aug 20, 2015 | 13.83 | 13.86 | 13.54 | 13.54 | 11,052,219 | -0.40(-2.87%) |
Aug 19, 2015 | 13.96 | 14.10 | 13.86 | 13.94 | 11,743,218 | -0.14(-1.00%) |
Aug 18, 2015 | 14.20 | 14.23 | 14.05 | 14.09 | 7,503,468 | -0.19(-1.32%) |
Aug 17, 2015 | 14.07 | 14.30 | 14.00 | 14.27 | 7,107,288 | +0.16(+1.11%) |
Aug 14, 2015 | 13.93 | 14.14 | 13.92 | 14.12 | 7,686,258 | +0.12(+0.84%) |
Aug 13, 2015 | 14.09 | 14.15 | 13.98 | 14.00 | 8,477,041 | -0.10(-0.72%) |
Aug 12, 2015 | 13.98 | 14.16 | 13.94 | 14.10 | 13,740,651 | +0.04(+0.28%) |
Aug 11, 2015 | 14.35 | 14.36 | 13.98 | 14.06 | 13,676,377 | -0.45(-3.09%) |
Aug 10, 2015 | 14.34 | 14.54 | 14.31 | 14.51 | 9,689,128 | +0.26(+1.82%) |
Aug 07, 2015 | 14.37 | 14.40 | 14.20 | 14.25 | 8,088,530 | -0.10(-0.71%) |
Aug 06, 2015 | 14.37 | 14.44 | 14.24 | 14.35 | 10,972,384 | -0.09(-0.60%) |
Aug 05, 2015 | 14.45 | 14.65 | 14.39 | 14.44 | 9,609,476 | +0.07(+0.49%) |
Aug 04, 2015 | 14.30 | 14.49 | 14.29 | 14.37 | 12,569,559 | +0.07(+0.50%) |
Aug 03, 2015 | 14.62 | 14.65 | 14.24 | 14.30 | 18,255,104 | -0.39(-2.62%) |
Jul 31, 2015 | 14.74 | 14.79 | 14.64 | 14.68 | 13,387,822 | +0.04(+0.27%) |
Jul 30, 2015 | 14.58 | 14.76 | 14.51 | 14.64 | 12,506,283 | +0.07(+0.49%) |
Jul 29, 2015 | 14.35 | 14.66 | 14.19 | 14.57 | 20,254,346 | +0.13(+0.93%) |
Jul 28, 2015 | 14.66 | 14.71 | 14.20 | 14.44 | 19,592,640 | -0.06(-0.43%) |
Jul 27, 2015 | 14.49 | 14.67 | 14.39 | 14.50 | 16,613,994 | -0.10(-0.70%) |
Jul 24, 2015 | 14.71 | 14.79 | 14.50 | 14.60 | 14,668,147 | -0.16(-1.06%) |
Jul 23, 2015 | 14.80 | 14.96 | 14.71 | 14.76 | 12,665,437 | +0.00(+0.00%) |
Jul 22, 2015 | 14.65 | 14.82 | 14.51 | 14.76 | 15,519,788 | +0.02(+0.16%) |
Jul 21, 2015 | 14.79 | 14.87 | 14.60 | 14.74 | 15,566,742 | -0.13(-0.85%) |
Jul 20, 2015 | 15.01 | 15.01 | 14.86 | 14.86 | 12,141,547 | -0.13(-0.89%) |
Jul 17, 2015 | 15.27 | 15.34 | 15.00 | 15.00 | 14,675,921 | -0.36(-2.35%) |
Jul 16, 2015 | 15.23 | 15.42 | 15.19 | 15.36 | 13,965,236 | +0.38(+2.52%) |
Jul 15, 2015 | 15.17 | 15.18 | 14.91 | 14.98 | 11,280,694 | -0.15(-0.99%) |
Jul 14, 2015 | 15.05 | 15.19 | 15.04 | 15.13 | 9,598,621 | +0.08(+0.52%) |
Jul 13, 2015 | 14.90 | 15.06 | 14.68 | 15.05 | 21,906,910 | -0.10(-0.67%) |
Jul 10, 2015 | 15.20 | 15.23 | 15.03 | 15.15 | 11,071,229 | +0.09(+0.63%) |
Jul 09, 2015 | 15.30 | 15.39 | 15.03 | 15.06 | 12,898,181 | +0.02(+0.10%) |
Jul 08, 2015 | 15.23 | 15.23 | 15.04 | 15.04 | 11,998,354 | -0.34(-2.20%) |
Jul 07, 2015 | 15.41 | 15.43 | 15.01 | 15.38 | 18,073,914 | -0.04(-0.25%) |
Jul 06, 2015 | 15.34 | 15.59 | 15.26 | 15.42 | 11,006,818 | -0.06(-0.41%) |
Jul 02, 2015 | 15.61 | 15.48 | 15.48 | 15.48 | 9,475,053 | -0.08(-0.51%) |
Jul 01, 2015 | 15.62 | 15.74 | 15.48 | 15.56 | 11,064,697 | +0.05(+0.35%) |
Jun 30, 2015 | 15.64 | 15.77 | 15.38 | 15.51 | 19,281,460 | +0.02(+0.15%) |
Jun 29, 2015 | 15.89 | 15.91 | 15.45 | 15.48 | 17,235,176 | -0.50(-3.10%) |
Jun 26, 2015 | 16.12 | 16.19 | 15.98 | 15.98 | 18,323,024 | -0.17(-1.07%) |
Jun 25, 2015 | 16.43 | 16.44 | 16.13 | 16.15 | 11,187,960 | -0.17(-1.06%) |
Jun 24, 2015 | 16.40 | 16.49 | 16.16 | 16.33 | 17,389,070 | -0.16(-0.95%) |
Jun 23, 2015 | 16.53 | 16.55 | 16.41 | 16.48 | 8,555,638 | -0.07(-0.43%) |
Jun 22, 2015 | 16.59 | 16.62 | 16.44 | 16.55 | 10,104,310 | +0.09(+0.57%) |
Jun 19, 2015 | 16.64 | 16.65 | 16.46 | 16.46 | 12,179,070 | -0.22(-1.32%) |
Jun 18, 2015 | 16.50 | 16.73 | 16.48 | 16.68 | 9,851,748 | +0.24(+1.48%) |
Jun 17, 2015 | 16.49 | 16.60 | 16.31 | 16.44 | 8,864,555 | +0.01(+0.05%) |
Jun 16, 2015 | 16.19 | 16.50 | 16.11 | 16.43 | 18,453,966 | +0.41(+2.55%) |
Jun 15, 2015 | 16.24 | 16.24 | 15.92 | 16.02 | 14,180,698 | -0.29(-1.78%) |
Jun 12, 2015 | 16.25 | 16.38 | 16.15 | 16.31 | 9,763,465 | -0.04(-0.24%) |
Jun 11, 2015 | 16.51 | 16.58 | 16.33 | 16.35 | 10,996,177 | -0.17(-1.05%) |
Jun 10, 2015 | 16.22 | 16.52 | 16.22 | 16.52 | 15,633,908 | +0.31(+1.89%) |
Jun 09, 2015 | 16.33 | 16.33 | 15.96 | 16.22 | 13,981,666 | -0.10(-0.63%) |
Jun 08, 2015 | 16.66 | 16.66 | 16.27 | 16.32 | 18,048,216 | +0.04(+0.24%) |
Jun 05, 2015 | 16.18 | 16.33 | 16.06 | 16.28 | 11,138,289 | +0.05(+0.29%) |
Jun 04, 2015 | 16.31 | 16.32 | 16.06 | 16.23 | 16,487,208 | -0.12(-0.72%) |
Jun 03, 2015 | 16.47 | 16.50 | 16.34 | 16.35 | 10,438,961 | -0.04(-0.24%) |
Jun 02, 2015 | 16.40 | 16.51 | 16.36 | 16.39 | 10,683,669 | -0.02(-0.14%) |