Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.93 | 20.67 | 19.87 | 20.47 | 5,398,229 | +0.60(+3.02%) |
Apr 28, 2016 | 19.55 | 20.29 | 19.31 | 19.87 | 8,782,383 | +1.34(+7.23%) |
Apr 27, 2016 | 18.13 | 18.70 | 18.00 | 18.53 | 3,431,111 | +0.42(+2.32%) |
Apr 26, 2016 | 17.90 | 18.12 | 17.74 | 18.11 | 1,884,460 | +0.25(+1.40%) |
Apr 25, 2016 | 18.26 | 18.47 | 17.68 | 17.86 | 1,926,248 | -0.22(-1.22%) |
Apr 22, 2016 | 18.40 | 18.51 | 17.88 | 18.08 | 1,721,394 | -0.05(-0.28%) |
Apr 21, 2016 | 17.91 | 18.32 | 17.91 | 18.13 | 3,535,232 | -0.08(-0.44%) |
Apr 20, 2016 | 17.55 | 18.39 | 17.42 | 18.21 | 5,267,236 | +0.70(+4.00%) |
Apr 19, 2016 | 17.42 | 17.57 | 17.15 | 17.51 | 3,392,771 | +0.34(+1.98%) |
Apr 18, 2016 | 16.20 | 17.20 | 16.09 | 17.17 | 3,031,372 | +0.58(+3.50%) |
Apr 15, 2016 | 16.74 | 16.82 | 16.52 | 16.59 | 1,607,700 | -0.25(-1.48%) |
Apr 14, 2016 | 16.83 | 16.86 | 16.43 | 16.84 | 2,143,532 | +0.09(+0.54%) |
Apr 13, 2016 | 16.80 | 17.24 | 16.66 | 16.75 | 4,365,776 | -0.01(-0.06%) |
Apr 12, 2016 | 16.00 | 16.94 | 15.85 | 16.76 | 4,131,299 | +1.08(+6.89%) |
Apr 11, 2016 | 15.42 | 15.92 | 15.36 | 15.68 | 2,576,204 | +0.63(+4.19%) |
Apr 08, 2016 | 15.40 | 15.57 | 14.90 | 15.05 | 3,104,284 | -0.16(-1.05%) |
Apr 07, 2016 | 15.28 | 15.60 | 15.15 | 15.21 | 2,708,080 | -0.24(-1.55%) |
Apr 06, 2016 | 15.14 | 15.48 | 14.96 | 15.45 | 1,896,046 | +0.37(+2.45%) |
Apr 05, 2016 | 14.91 | 15.13 | 14.72 | 15.08 | 1,444,140 | +0.02(+0.13%) |
Apr 04, 2016 | 15.28 | 15.34 | 15.00 | 15.06 | 1,421,833 | -0.32(-2.08%) |
Apr 01, 2016 | 14.87 | 15.41 | 14.86 | 15.38 | 1,801,998 | +0.06(+0.39%) |
Mar 31, 2016 | 15.45 | 15.50 | 15.12 | 15.32 | 1,455,176 | -0.08(-0.52%) |
Mar 30, 2016 | 15.46 | 15.73 | 15.25 | 15.40 | 1,821,935 | +0.11(+0.72%) |
Mar 29, 2016 | 14.80 | 15.36 | 14.60 | 15.29 | 1,742,333 | +0.38(+2.55%) |
Mar 28, 2016 | 15.06 | 15.06 | 14.64 | 14.91 | 1,175,524 | -0.17(-1.13%) |
Mar 24, 2016 | 14.72 | 15.08 | 15.08 | 15.08 | 2,491,100 | +0.10(+0.67%) |
Mar 23, 2016 | 15.10 | 15.25 | 14.86 | 14.98 | 1,835,585 | -0.29(-1.90%) |
Mar 22, 2016 | 14.96 | 15.32 | 14.81 | 15.27 | 1,702,716 | +0.25(+1.66%) |
Mar 21, 2016 | 15.14 | 15.29 | 14.81 | 15.02 | 2,517,698 | -0.17(-1.12%) |
Mar 18, 2016 | 15.42 | 15.57 | 15.10 | 15.19 | 2,610,736 | -0.22(-1.43%) |
Mar 17, 2016 | 15.15 | 15.44 | 14.96 | 15.41 | 3,033,918 | +0.35(+2.32%) |
Mar 16, 2016 | 14.08 | 15.11 | 14.08 | 15.06 | 2,666,029 | +1.01(+7.19%) |
Mar 15, 2016 | 14.48 | 14.48 | 13.94 | 14.05 | 2,141,619 | -0.69(-4.68%) |
Mar 14, 2016 | 14.18 | 14.78 | 14.11 | 14.74 | 3,032,904 | +0.48(+3.37%) |
Mar 11, 2016 | 14.03 | 14.37 | 13.96 | 14.26 | 1,942,062 | +0.63(+4.62%) |
Mar 10, 2016 | 14.01 | 14.03 | 13.42 | 13.63 | 1,027,180 | -0.25(-1.80%) |
Mar 09, 2016 | 13.97 | 14.04 | 13.79 | 13.88 | 1,547,019 | +0.16(+1.17%) |
Mar 08, 2016 | 14.32 | 14.38 | 13.57 | 13.72 | 2,458,859 | -0.82(-5.64%) |
Mar 07, 2016 | 14.21 | 14.81 | 14.00 | 14.54 | 4,177,797 | +0.06(+0.41%) |
Mar 04, 2016 | 13.96 | 14.49 | 13.57 | 14.48 | 3,152,184 | +0.74(+5.39%) |
Mar 03, 2016 | 13.95 | 14.18 | 13.62 | 13.74 | 1,631,059 | -0.44(-3.10%) |
Mar 02, 2016 | 13.35 | 14.18 | 13.35 | 14.18 | 2,239,486 | +0.61(+4.46%) |
Mar 01, 2016 | 13.16 | 13.66 | 13.06 | 13.57 | 2,279,270 | +0.65(+5.07%) |
Feb 29, 2016 | 13.14 | 13.14 | 12.82 | 12.92 | 1,241,483 | -0.06(-0.46%) |
Feb 26, 2016 | 13.38 | 13.49 | 12.81 | 12.98 | 1,580,394 | +0.10(+0.78%) |
Feb 25, 2016 | 12.99 | 13.15 | 12.68 | 12.88 | 1,692,886 | -0.29(-2.20%) |
Feb 24, 2016 | 12.80 | 13.20 | 12.51 | 13.17 | 2,373,533 | +0.26(+2.01%) |
Feb 23, 2016 | 13.21 | 13.29 | 12.88 | 12.91 | 1,039,960 | -0.42(-3.15%) |
Feb 22, 2016 | 13.20 | 13.44 | 13.16 | 13.33 | 2,041,204 | +0.66(+5.21%) |
Feb 19, 2016 | 12.83 | 12.92 | 12.55 | 12.67 | 3,062,746 | -0.41(-3.13%) |
Feb 18, 2016 | 13.86 | 13.96 | 13.02 | 13.08 | 2,349,854 | -0.56(-4.11%) |
Feb 17, 2016 | 14.00 | 14.00 | 13.59 | 13.64 | 2,606,232 | +0.07(+0.52%) |
Feb 16, 2016 | 13.42 | 13.87 | 13.38 | 13.57 | 4,063,742 | +0.62(+4.79%) |
Feb 12, 2016 | 12.83 | 12.95 | 12.95 | 12.95 | 2,499,800 | +0.34(+2.70%) |
Feb 11, 2016 | 12.44 | 12.77 | 12.38 | 12.61 | 2,071,049 | -0.17(-1.33%) |
Feb 10, 2016 | 12.67 | 12.99 | 12.48 | 12.78 | 1,431,418 | +0.28(+2.24%) |
Feb 09, 2016 | 12.40 | 12.97 | 12.29 | 12.50 | 2,879,030 | -0.27(-2.11%) |
Feb 08, 2016 | 12.88 | 12.88 | 12.43 | 12.77 | 2,578,817 | -0.11(-0.85%) |
Feb 05, 2016 | 13.25 | 13.33 | 12.60 | 12.88 | 2,730,875 | -0.67(-4.94%) |
Feb 04, 2016 | 13.59 | 13.97 | 13.41 | 13.55 | 2,298,506 | +0.32(+2.42%) |
Feb 03, 2016 | 13.06 | 13.27 | 12.71 | 13.23 | 2,897,803 | +0.45(+3.52%) |
Feb 02, 2016 | 13.10 | 13.17 | 12.67 | 12.78 | 1,867,128 | -0.82(-6.03%) |
Feb 01, 2016 | 13.24 | 13.64 | 13.17 | 13.60 | 2,011,987 | +0.18(+1.34%) |
Jan 29, 2016 | 13.37 | 13.61 | 13.19 | 13.42 | 2,564,515 | +0.29(+2.21%) |
Jan 28, 2016 | 13.68 | 13.85 | 12.95 | 13.13 | 2,897,869 | -0.09(-0.68%) |
Jan 27, 2016 | 13.37 | 13.73 | 13.14 | 13.22 | 2,589,574 | -0.04(-0.30%) |
Jan 26, 2016 | 12.75 | 13.27 | 12.50 | 13.26 | 2,364,822 | +0.69(+5.49%) |
Jan 25, 2016 | 12.86 | 12.90 | 12.41 | 12.57 | 1,805,325 | -0.56(-4.27%) |
Jan 22, 2016 | 12.99 | 13.26 | 12.84 | 13.13 | 2,507,443 | +0.95(+7.80%) |
Jan 21, 2016 | 11.68 | 12.36 | 11.62 | 12.18 | 2,907,454 | +0.38(+3.22%) |
Jan 20, 2016 | 11.68 | 11.96 | 11.00 | 11.80 | 4,922,498 | -0.13(-1.09%) |
Jan 19, 2016 | 12.50 | 12.51 | 11.78 | 11.93 | 2,396,163 | -0.29(-2.37%) |
Jan 15, 2016 | 12.38 | 12.22 | 12.22 | 12.22 | 3,542,300 | -0.96(-7.28%) |
Jan 14, 2016 | 12.99 | 13.37 | 12.62 | 13.18 | 2,080,474 | +0.20(+1.54%) |
Jan 13, 2016 | 13.38 | 13.48 | 12.73 | 12.98 | 2,277,735 | -0.11(-0.84%) |
Jan 12, 2016 | 13.13 | 13.19 | 12.73 | 13.09 | 2,423,159 | +0.23(+1.79%) |
Jan 11, 2016 | 13.70 | 13.77 | 12.61 | 12.86 | 3,908,198 | -0.56(-4.17%) |
Jan 08, 2016 | 14.40 | 14.48 | 13.37 | 13.42 | 2,691,289 | -0.54(-3.87%) |
Jan 07, 2016 | 14.63 | 15.03 | 13.64 | 13.96 | 3,416,588 | -1.01(-6.75%) |
Jan 06, 2016 | 15.04 | 15.06 | 14.69 | 14.97 | 4,089,464 | -0.44(-2.86%) |
Jan 05, 2016 | 15.16 | 15.54 | 15.13 | 15.41 | 2,422,309 | +0.19(+1.25%) |
Jan 04, 2016 | 15.25 | 15.29 | 14.51 | 15.22 | 3,641,750 | -0.50(-3.18%) |
Dec 31, 2015 | 15.43 | 15.72 | 15.72 | 15.72 | 1,102,600 | +0.29(+1.88%) |
Dec 30, 2015 | 15.69 | 15.84 | 15.41 | 15.43 | 1,208,284 | -0.38(-2.43%) |
Dec 29, 2015 | 15.79 | 15.97 | 15.53 | 15.81 | 1,184,430 | +0.18(+1.18%) |
Dec 28, 2015 | 15.71 | 15.77 | 15.42 | 15.63 | 1,454,967 | -0.47(-2.92%) |
Dec 24, 2015 | 15.94 | 16.10 | 16.10 | 16.10 | 735,600 | +0.07(+0.44%) |
Dec 23, 2015 | 15.97 | 16.09 | 15.80 | 16.03 | 2,659,173 | +0.23(+1.46%) |
Dec 22, 2015 | 15.43 | 15.92 | 15.34 | 15.80 | 2,906,770 | +0.16(+1.02%) |
Dec 21, 2015 | 15.21 | 15.65 | 15.11 | 15.64 | 2,485,466 | +0.32(+2.09%) |
Dec 18, 2015 | 15.13 | 15.36 | 15.13 | 15.32 | 4,443,887 | -0.05(-0.33%) |
Dec 17, 2015 | 15.33 | 15.71 | 15.13 | 15.37 | 2,497,434 | +0.18(+1.18%) |
Dec 16, 2015 | 15.20 | 15.45 | 14.95 | 15.19 | 2,274,557 | +0.07(+0.46%) |
Dec 15, 2015 | 14.65 | 15.28 | 14.60 | 15.12 | 2,494,729 | +0.66(+4.56%) |
Dec 14, 2015 | 14.33 | 14.53 | 13.77 | 14.46 | 3,425,508 | +0.06(+0.42%) |
Dec 11, 2015 | 14.98 | 15.00 | 14.36 | 14.40 | 2,550,305 | -0.89(-5.82%) |
Dec 10, 2015 | 14.97 | 15.47 | 14.91 | 15.29 | 2,324,457 | +0.39(+2.62%) |
Dec 09, 2015 | 15.14 | 15.37 | 14.67 | 14.90 | 2,431,039 | -0.16(-1.06%) |
Dec 08, 2015 | 15.05 | 15.10 | 14.40 | 15.06 | 2,906,804 | -0.24(-1.57%) |
Dec 07, 2015 | 15.67 | 15.70 | 15.07 | 15.30 | 2,370,686 | -0.49(-3.10%) |
Dec 04, 2015 | 15.80 | 16.09 | 15.72 | 15.79 | 1,854,695 | -0.28(-1.74%) |
Dec 03, 2015 | 16.41 | 16.41 | 15.85 | 16.07 | 2,229,319 | -0.30(-1.83%) |
Dec 02, 2015 | 15.75 | 16.62 | 15.69 | 16.37 | 4,530,085 | +0.48(+3.02%) |
Dec 01, 2015 | 16.59 | 16.64 | 15.81 | 15.89 | 4,175,346 | -0.74(-4.45%) |
Nov 30, 2015 | 16.53 | 16.75 | 16.26 | 16.63 | 3,149,875 | +0.06(+0.36%) |
Nov 27, 2015 | 16.75 | 16.79 | 16.15 | 16.57 | 2,278,270 | -0.45(-2.64%) |
Nov 25, 2015 | 17.32 | 17.02 | 17.02 | 17.02 | 2,063,300 | -0.07(-0.41%) |
Nov 24, 2015 | 16.49 | 17.25 | 16.11 | 17.09 | 3,889,347 | +0.04(+0.23%) |
Nov 23, 2015 | 17.50 | 17.51 | 17.03 | 17.05 | 3,247,814 | -0.46(-2.63%) |
Nov 20, 2015 | 17.08 | 17.51 | 17.00 | 17.51 | 3,341,270 | +0.45(+2.61%) |
Nov 19, 2015 | 16.75 | 17.20 | 16.68 | 17.07 | 4,075,447 | -0.09(-0.55%) |
Nov 18, 2015 | 16.26 | 17.43 | 16.24 | 17.16 | 6,338,530 | +0.89(+5.47%) |
Nov 17, 2015 | 15.89 | 16.51 | 15.80 | 16.27 | 6,052,765 | +0.93(+6.10%) |
Nov 16, 2015 | 15.24 | 15.41 | 15.03 | 15.34 | 3,032,916 | +0.17(+1.09%) |
Nov 13, 2015 | 15.19 | 15.40 | 14.80 | 15.17 | 2,643,766 | -0.06(-0.39%) |
Nov 12, 2015 | 15.65 | 15.70 | 15.17 | 15.23 | 3,079,553 | -0.70(-4.39%) |
Nov 11, 2015 | 16.00 | 16.21 | 15.85 | 15.93 | 2,766,211 | +0.01(+0.06%) |
Nov 10, 2015 | 15.97 | 16.05 | 15.71 | 15.92 | 2,068,076 | -0.15(-0.93%) |
Nov 09, 2015 | 15.69 | 16.11 | 15.52 | 16.07 | 2,451,836 | +0.24(+1.52%) |
Nov 06, 2015 | 15.55 | 15.92 | 14.99 | 15.83 | 3,116,419 | +0.09(+0.57%) |
Nov 05, 2015 | 15.79 | 15.98 | 15.38 | 15.74 | 3,436,203 | -0.26(-1.62%) |
Nov 04, 2015 | 16.51 | 16.61 | 15.85 | 16.00 | 3,504,627 | -0.36(-2.23%) |
Nov 03, 2015 | 16.45 | 16.53 | 16.11 | 16.36 | 3,068,566 | -0.03(-0.15%) |
Nov 02, 2015 | 15.94 | 16.41 | 15.88 | 16.39 | 4,073,920 | +0.29(+1.80%) |
Oct 30, 2015 | 15.71 | 16.24 | 15.61 | 16.10 | 5,821,381 | +0.48(+3.07%) |
Oct 29, 2015 | 15.51 | 15.93 | 15.43 | 15.62 | 6,601,022 | -0.09(-0.57%) |
Oct 28, 2015 | 14.89 | 15.90 | 14.85 | 15.71 | 7,560,475 | +0.72(+4.80%) |
Oct 27, 2015 | 14.09 | 15.14 | 13.26 | 14.99 | 14,167,446 | +0.94(+6.69%) |
Oct 26, 2015 | 13.20 | 14.12 | 13.13 | 14.05 | 6,302,790 | +0.83(+6.28%) |
Oct 23, 2015 | 13.09 | 13.33 | 12.81 | 13.22 | 4,266,867 | +0.36(+2.80%) |
Oct 22, 2015 | 13.23 | 13.46 | 12.69 | 12.86 | 2,507,765 | -0.18(-1.34%) |
Oct 21, 2015 | 13.18 | 13.27 | 12.71 | 13.04 | 2,000,022 | -0.31(-2.36%) |
Oct 20, 2015 | 13.60 | 13.73 | 13.17 | 13.35 | 2,075,021 | -0.18(-1.33%) |
Oct 19, 2015 | 13.24 | 13.77 | 13.18 | 13.53 | 2,187,389 | -0.07(-0.51%) |
Oct 16, 2015 | 13.51 | 13.61 | 13.01 | 13.60 | 3,486,710 | +0.00(+0.00%) |
Oct 15, 2015 | 13.28 | 13.80 | 13.04 | 13.60 | 4,761,321 | +0.27(+2.03%) |
Oct 14, 2015 | 12.75 | 13.44 | 12.52 | 13.33 | 5,313,505 | +0.57(+4.51%) |
Oct 13, 2015 | 12.31 | 13.11 | 12.14 | 12.76 | 4,021,397 | +0.57(+4.63%) |
Oct 12, 2015 | 12.52 | 12.52 | 11.91 | 12.19 | 3,243,818 | -0.18(-1.46%) |
Oct 09, 2015 | 12.36 | 12.54 | 12.27 | 12.37 | 4,589,330 | +0.37(+3.08%) |
Oct 08, 2015 | 11.90 | 12.12 | 11.69 | 12.00 | 3,524,223 | +0.17(+1.44%) |
Oct 07, 2015 | 12.26 | 12.66 | 11.61 | 11.83 | 7,415,221 | -0.15(-1.25%) |
Oct 06, 2015 | 12.13 | 12.41 | 11.78 | 11.98 | 4,553,705 | -0.26(-2.12%) |
Oct 05, 2015 | 11.75 | 12.76 | 11.52 | 12.24 | 6,752,068 | +0.90(+7.94%) |
Oct 02, 2015 | 10.51 | 11.37 | 10.51 | 11.34 | 3,543,078 | +0.61(+5.68%) |
Oct 01, 2015 | 10.79 | 11.02 | 10.56 | 10.73 | 2,536,610 | +0.00(+0.00%) |
Sep 30, 2015 | 10.97 | 11.01 | 10.60 | 10.73 | 2,512,936 | -0.04(-0.37%) |
Sep 29, 2015 | 10.58 | 10.88 | 10.52 | 10.77 | 3,850,714 | +0.47(+4.56%) |
Sep 28, 2015 | 10.60 | 10.75 | 10.30 | 10.30 | 2,547,122 | -0.39(-3.65%) |
Sep 25, 2015 | 11.05 | 11.14 | 10.57 | 10.69 | 3,321,347 | -0.16(-1.47%) |
Sep 24, 2015 | 11.14 | 11.14 | 10.60 | 10.85 | 4,385,159 | -0.31(-2.78%) |
Sep 23, 2015 | 11.72 | 11.81 | 11.12 | 11.16 | 2,560,460 | -0.41(-3.54%) |
Sep 22, 2015 | 11.92 | 12.00 | 11.48 | 11.57 | 2,265,665 | -0.63(-5.16%) |
Sep 21, 2015 | 12.65 | 12.67 | 12.12 | 12.20 | 2,300,514 | -0.29(-2.32%) |
Sep 18, 2015 | 12.85 | 12.98 | 12.36 | 12.49 | 3,861,162 | -0.61(-4.66%) |
Sep 17, 2015 | 13.13 | 13.38 | 12.94 | 13.10 | 3,619,397 | -0.22(-1.65%) |
Sep 16, 2015 | 12.60 | 13.44 | 12.57 | 13.32 | 4,820,135 | +1.08(+8.82%) |
Sep 15, 2015 | 12.02 | 12.49 | 11.91 | 12.24 | 3,714,441 | +0.19(+1.58%) |
Sep 14, 2015 | 11.24 | 12.77 | 10.93 | 12.05 | 12,098,615 | +0.78(+6.92%) |
Sep 11, 2015 | 11.23 | 11.37 | 11.05 | 11.27 | 5,306,702 | -0.18(-1.57%) |
Sep 10, 2015 | 11.43 | 11.57 | 11.26 | 11.45 | 2,740,672 | +0.12(+1.06%) |
Sep 09, 2015 | 11.53 | 11.79 | 11.27 | 11.33 | 3,863,983 | -0.18(-1.56%) |
Sep 08, 2015 | 11.53 | 11.70 | 11.42 | 11.51 | 3,801,867 | +0.01(+0.09%) |
Sep 04, 2015 | 11.59 | 11.50 | 11.50 | 11.50 | 4,298,100 | -0.24(-2.04%) |
Sep 03, 2015 | 11.80 | 11.93 | 11.67 | 11.74 | 5,050,224 | +0.01(+0.09%) |
Sep 02, 2015 | 11.89 | 11.89 | 11.41 | 11.73 | 4,172,721 | +0.02(+0.17%) |
Sep 01, 2015 | 11.88 | 12.04 | 11.65 | 11.71 | 5,901,117 | -0.49(-4.02%) |
Aug 31, 2015 | 11.99 | 12.37 | 11.78 | 12.20 | 6,608,440 | -0.15(-1.21%) |
Aug 28, 2015 | 11.70 | 12.36 | 11.67 | 12.35 | 3,189,001 | +0.27(+2.24%) |
Aug 27, 2015 | 11.29 | 12.14 | 11.12 | 12.08 | 6,605,118 | +1.24(+11.44%) |
Aug 26, 2015 | 10.97 | 10.97 | 10.55 | 10.84 | 3,772,099 | +0.28(+2.60%) |
Aug 25, 2015 | 11.00 | 11.16 | 10.52 | 10.56 | 5,154,412 | +0.38(+3.78%) |
Aug 24, 2015 | 10.36 | 10.80 | 9.940 | 10.18 | 5,263,114 | -0.83(-7.54%) |
Aug 21, 2015 | 11.23 | 11.52 | 10.98 | 11.01 | 3,795,755 | -0.45(-3.93%) |
Aug 20, 2015 | 11.83 | 11.94 | 11.43 | 11.46 | 3,422,806 | -0.45(-3.78%) |
Aug 19, 2015 | 12.41 | 12.43 | 11.85 | 11.91 | 3,067,399 | -0.55(-4.41%) |
Aug 18, 2015 | 12.57 | 12.57 | 12.32 | 12.46 | 2,113,231 | -0.03(-0.24%) |
Aug 17, 2015 | 12.91 | 12.97 | 12.42 | 12.49 | 2,844,032 | -0.33(-2.57%) |
Aug 14, 2015 | 13.04 | 13.09 | 12.70 | 12.82 | 1,499,374 | +0.05(+0.39%) |
Aug 13, 2015 | 13.11 | 13.11 | 12.70 | 12.77 | 1,579,805 | -0.29(-2.22%) |
Aug 12, 2015 | 13.11 | 13.16 | 12.79 | 13.06 | 2,146,508 | -0.15(-1.14%) |
Aug 11, 2015 | 13.48 | 13.52 | 13.11 | 13.21 | 1,819,055 | -0.44(-3.22%) |
Aug 10, 2015 | 13.36 | 13.73 | 13.28 | 13.65 | 1,315,006 | +0.32(+2.40%) |
Aug 07, 2015 | 13.31 | 13.49 | 13.26 | 13.33 | 2,047,211 | +0.02(+0.15%) |
Aug 06, 2015 | 13.62 | 13.68 | 13.08 | 13.31 | 3,281,863 | -0.44(-3.20%) |
Aug 05, 2015 | 13.93 | 14.06 | 13.71 | 13.75 | 3,104,186 | -0.01(-0.07%) |
Aug 04, 2015 | 13.76 | 14.03 | 13.65 | 13.76 | 2,324,778 | +0.11(+0.81%) |
Aug 03, 2015 | 13.70 | 13.93 | 13.43 | 13.65 | 3,525,496 | -0.26(-1.87%) |
Jul 31, 2015 | 14.30 | 14.50 | 13.86 | 13.91 | 4,683,244 | -0.47(-3.27%) |
Jul 30, 2015 | 15.46 | 15.61 | 14.37 | 14.38 | 4,078,911 | -1.03(-6.68%) |
Jul 29, 2015 | 15.00 | 15.50 | 14.99 | 15.41 | 2,756,026 | +0.52(+3.49%) |
Jul 28, 2015 | 14.66 | 14.97 | 14.35 | 14.89 | 1,878,977 | +0.36(+2.48%) |
Jul 27, 2015 | 14.53 | 14.73 | 14.38 | 14.53 | 2,900,585 | -0.31(-2.09%) |
Jul 24, 2015 | 15.19 | 15.19 | 14.61 | 14.84 | 2,248,789 | -0.42(-2.75%) |
Jul 23, 2015 | 15.14 | 15.31 | 15.00 | 15.26 | 1,990,348 | +0.11(+0.73%) |
Jul 22, 2015 | 15.37 | 15.37 | 15.04 | 15.15 | 1,164,151 | -0.34(-2.19%) |
Jul 21, 2015 | 15.49 | 15.71 | 15.32 | 15.49 | 1,912,856 | +0.01(+0.06%) |
Jul 20, 2015 | 15.68 | 15.90 | 15.43 | 15.48 | 1,968,327 | -0.29(-1.87%) |
Jul 17, 2015 | 15.59 | 15.81 | 15.59 | 15.78 | 1,786,731 | +0.33(+2.10%) |
Jul 16, 2015 | 15.36 | 15.56 | 15.27 | 15.45 | 1,097,413 | +0.26(+1.71%) |
Jul 15, 2015 | 15.54 | 15.56 | 15.02 | 15.19 | 2,711,984 | -0.28(-1.81%) |
Jul 14, 2015 | 15.23 | 15.70 | 15.23 | 15.47 | 1,609,725 | +0.14(+0.91%) |
Jul 13, 2015 | 14.99 | 15.49 | 14.74 | 15.33 | 3,072,434 | +0.48(+3.23%) |
Jul 10, 2015 | 15.15 | 15.25 | 14.75 | 14.85 | 1,466,942 | +0.04(+0.27%) |
Jul 09, 2015 | 14.85 | 15.15 | 14.75 | 14.81 | 2,765,277 | +0.34(+2.35%) |
Jul 08, 2015 | 14.58 | 14.86 | 14.45 | 14.47 | 1,861,353 | -0.46(-3.08%) |
Jul 07, 2015 | 14.78 | 15.01 | 13.90 | 14.93 | 4,662,665 | +0.02(+0.13%) |
Jul 06, 2015 | 15.14 | 15.33 | 14.82 | 14.91 | 2,573,523 | -0.47(-3.06%) |
Jul 02, 2015 | 15.09 | 15.38 | 15.38 | 15.38 | 1,685,100 | +0.35(+2.33%) |
Jul 01, 2015 | 15.25 | 15.58 | 15.00 | 15.03 | 2,469,150 | -0.19(-1.25%) |
Jun 30, 2015 | 15.13 | 15.61 | 14.97 | 15.22 | 3,679,734 | +0.38(+2.56%) |
Jun 29, 2015 | 15.39 | 15.41 | 14.79 | 14.84 | 4,167,779 | -0.97(-6.14%) |
Jun 26, 2015 | 15.88 | 15.88 | 15.38 | 15.81 | 5,108,553 | -0.09(-0.57%) |
Jun 25, 2015 | 15.97 | 16.02 | 15.73 | 15.90 | 2,731,232 | -0.05(-0.31%) |
Jun 24, 2015 | 15.95 | 16.05 | 15.82 | 15.95 | 2,698,718 | +0.02(+0.13%) |
Jun 23, 2015 | 16.27 | 16.27 | 15.86 | 15.93 | 4,556,774 | -0.33(-2.03%) |
Jun 22, 2015 | 16.85 | 16.92 | 16.13 | 16.26 | 4,383,194 | -0.51(-3.04%) |
Jun 19, 2015 | 16.85 | 16.91 | 16.66 | 16.77 | 1,705,992 | -0.16(-0.95%) |
Jun 18, 2015 | 17.26 | 17.27 | 16.79 | 16.93 | 2,709,339 | -0.21(-1.23%) |
Jun 17, 2015 | 17.23 | 17.39 | 17.00 | 17.14 | 1,885,992 | -0.05(-0.29%) |
Jun 16, 2015 | 17.22 | 17.48 | 17.07 | 17.19 | 1,709,072 | -0.06(-0.35%) |
Jun 15, 2015 | 17.48 | 17.55 | 17.15 | 17.25 | 1,241,824 | -0.38(-2.13%) |
Jun 12, 2015 | 17.40 | 17.65 | 17.36 | 17.62 | 1,650,334 | +0.18(+1.06%) |
Jun 11, 2015 | 17.30 | 17.48 | 17.26 | 17.44 | 1,029,524 | +0.04(+0.23%) |
Jun 10, 2015 | 17.56 | 18.00 | 17.38 | 17.40 | 1,957,295 | +0.04(+0.23%) |
Jun 09, 2015 | 17.27 | 17.70 | 16.98 | 17.36 | 1,901,863 | +0.12(+0.70%) |
Jun 08, 2015 | 17.55 | 17.73 | 17.17 | 17.24 | 1,196,746 | -0.32(-1.82%) |
Jun 05, 2015 | 17.40 | 17.64 | 17.14 | 17.56 | 1,944,876 | -0.01(-0.06%) |
Jun 04, 2015 | 18.02 | 18.06 | 17.41 | 17.57 | 2,330,444 | -0.60(-3.30%) |
Jun 03, 2015 | 18.46 | 18.47 | 18.05 | 18.17 | 2,973,838 | -0.75(-3.99%) |
Jun 02, 2015 | 18.03 | 19.11 | 18.01 | 18.93 | 2,579,959 | +0.86(+4.73%) |
Jun 01, 2015 | 18.13 | 18.21 | 17.81 | 18.07 | 1,419,028 | +0.04(+0.22%) |
May 29, 2015 | 18.48 | 18.70 | 18.00 | 18.03 | 2,185,172 | -0.30(-1.64%) |
May 28, 2015 | 17.79 | 18.36 | 17.79 | 18.33 | 1,543,114 | +0.40(+2.23%) |
May 27, 2015 | 17.98 | 18.07 | 17.55 | 17.93 | 1,919,046 | -0.24(-1.32%) |
May 26, 2015 | 18.44 | 18.50 | 18.00 | 18.17 | 2,482,957 | -0.33(-1.78%) |
May 22, 2015 | 18.62 | 18.50 | 18.50 | 18.50 | 1,771,700 | -0.11(-0.59%) |
May 21, 2015 | 18.56 | 18.84 | 18.55 | 18.61 | 1,822,872 | +0.02(+0.11%) |
May 20, 2015 | 18.65 | 18.74 | 18.50 | 18.59 | 1,946,794 | -0.16(-0.85%) |
May 19, 2015 | 19.08 | 19.26 | 18.73 | 18.75 | 2,091,681 | -0.60(-3.10%) |
May 18, 2015 | 19.00 | 19.41 | 18.85 | 19.35 | 1,987,573 | +0.34(+1.79%) |
May 15, 2015 | 19.38 | 19.41 | 18.91 | 19.01 | 2,232,615 | -0.48(-2.46%) |
May 14, 2015 | 19.17 | 19.58 | 19.17 | 19.49 | 1,229,241 | +0.06(+0.31%) |
May 13, 2015 | 19.49 | 19.60 | 19.08 | 19.43 | 2,001,317 | +0.23(+1.20%) |
May 12, 2015 | 19.31 | 19.45 | 19.13 | 19.20 | 1,352,902 | -0.11(-0.57%) |
May 11, 2015 | 19.69 | 19.93 | 19.26 | 19.31 | 1,094,722 | -0.33(-1.68%) |
May 08, 2015 | 19.18 | 19.69 | 19.16 | 19.64 | 2,093,189 | +0.49(+2.56%) |
May 07, 2015 | 19.53 | 19.66 | 19.03 | 19.15 | 2,519,007 | -0.45(-2.30%) |
May 06, 2015 | 19.90 | 20.12 | 19.59 | 19.60 | 2,570,963 | +0.19(+0.95%) |
May 05, 2015 | 19.61 | 19.75 | 19.25 | 19.41 | 2,699,546 | +0.22(+1.17%) |
May 04, 2015 | 19.62 | 19.67 | 19.19 | 19.19 | 986,979 | -0.38(-1.94%) |