Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.21 | 18.68 | 18.12 | 18.26 | 3,743,816 | +0.17(+0.92%) |
May 27, 2016 | 17.94 | 18.09 | 18.09 | 18.09 | 3,085,619 | -0.02(-0.11%) |
May 26, 2016 | 18.41 | 18.66 | 18.09 | 18.11 | 4,637,011 | -0.04(-0.22%) |
May 25, 2016 | 17.90 | 18.48 | 17.77 | 18.15 | 4,614,654 | +0.51(+2.89%) |
May 24, 2016 | 17.82 | 17.90 | 17.33 | 17.64 | 3,943,329 | -0.01(-0.06%) |
May 23, 2016 | 17.64 | 17.83 | 17.20 | 17.65 | 4,211,542 | -0.26(-1.48%) |
May 20, 2016 | 17.05 | 17.98 | 16.85 | 17.91 | 5,379,896 | +0.99(+5.85%) |
May 19, 2016 | 17.07 | 17.33 | 16.71 | 16.92 | 5,616,244 | -0.42(-2.43%) |
May 18, 2016 | 18.08 | 18.31 | 17.00 | 17.34 | 4,882,267 | -0.83(-4.58%) |
May 17, 2016 | 17.73 | 18.33 | 17.71 | 18.18 | 3,560,786 | +0.42(+2.37%) |
May 16, 2016 | 17.51 | 18.01 | 17.51 | 17.76 | 3,267,361 | +0.70(+4.08%) |
May 13, 2016 | 17.01 | 17.72 | 16.98 | 17.06 | 2,960,018 | -0.49(-2.79%) |
May 12, 2016 | 18.05 | 18.32 | 17.47 | 17.55 | 3,990,085 | -0.17(-0.94%) |
May 11, 2016 | 17.12 | 17.95 | 16.84 | 17.72 | 4,910,150 | +0.50(+2.90%) |
May 10, 2016 | 16.84 | 17.24 | 16.62 | 17.22 | 3,014,594 | +0.74(+4.52%) |
May 09, 2016 | 16.41 | 16.58 | 16.00 | 16.47 | 3,560,608 | -0.11(-0.65%) |
May 06, 2016 | 16.61 | 17.17 | 16.44 | 16.58 | 3,855,596 | -0.19(-1.11%) |
May 05, 2016 | 17.33 | 17.59 | 16.51 | 16.77 | 4,700,157 | +0.09(+0.53%) |
May 04, 2016 | 17.24 | 17.54 | 16.44 | 16.68 | 4,821,019 | -0.42(-2.46%) |
May 03, 2016 | 17.52 | 17.93 | 16.98 | 17.10 | 6,282,870 | -0.83(-4.65%) |
May 02, 2016 | 17.48 | 17.94 | 17.27 | 17.93 | 7,687,166 | +0.36(+2.06%) |
Apr 29, 2016 | 17.09 | 18.12 | 17.03 | 17.57 | 8,984,513 | +0.78(+4.67%) |
Apr 28, 2016 | 16.96 | 17.87 | 16.78 | 16.79 | 7,703,478 | +0.27(+1.66%) |
Apr 27, 2016 | 16.11 | 16.77 | 15.88 | 16.51 | 7,557,987 | +0.64(+4.01%) |
Apr 26, 2016 | 15.24 | 15.89 | 15.10 | 15.87 | 4,428,445 | +0.85(+5.67%) |
Apr 25, 2016 | 15.41 | 15.45 | 14.79 | 15.02 | 3,555,804 | -0.53(-3.40%) |
Apr 22, 2016 | 15.26 | 15.75 | 15.08 | 15.55 | 3,544,933 | +0.44(+2.92%) |
Apr 21, 2016 | 15.38 | 15.38 | 14.66 | 15.11 | 5,384,138 | -0.13(-0.84%) |
Apr 20, 2016 | 15.17 | 15.79 | 15.05 | 15.24 | 4,881,395 | -0.08(-0.51%) |
Apr 19, 2016 | 14.75 | 15.60 | 14.67 | 15.32 | 3,767,180 | +0.73(+5.04%) |
Apr 18, 2016 | 13.47 | 14.79 | 13.26 | 14.58 | 3,336,357 | +0.31(+2.20%) |
Apr 15, 2016 | 14.40 | 14.77 | 14.17 | 14.27 | 3,212,464 | -0.34(-2.35%) |
Apr 14, 2016 | 14.40 | 14.66 | 14.22 | 14.61 | 2,757,631 | +0.28(+1.98%) |
Apr 13, 2016 | 14.92 | 14.92 | 14.22 | 14.33 | 5,110,377 | -0.60(-4.01%) |
Apr 12, 2016 | 14.35 | 15.45 | 14.26 | 14.92 | 4,313,669 | +0.79(+5.62%) |
Apr 11, 2016 | 14.22 | 14.46 | 14.05 | 14.13 | 3,055,568 | +0.07(+0.49%) |
Apr 08, 2016 | 13.87 | 14.14 | 13.58 | 14.06 | 3,526,691 | +0.67(+4.97%) |
Apr 07, 2016 | 13.40 | 13.70 | 13.17 | 13.40 | 3,078,465 | -0.09(-0.65%) |
Apr 06, 2016 | 13.34 | 13.54 | 12.92 | 13.48 | 3,880,115 | +0.36(+2.76%) |
Apr 05, 2016 | 12.87 | 13.45 | 12.79 | 13.12 | 4,914,382 | +0.11(+0.83%) |
Apr 04, 2016 | 13.53 | 13.92 | 12.94 | 13.01 | 3,600,490 | -0.52(-3.84%) |
Apr 01, 2016 | 13.38 | 13.61 | 13.06 | 13.53 | 3,915,379 | -0.29(-2.13%) |
Mar 31, 2016 | 13.38 | 13.98 | 13.37 | 13.83 | 6,244,288 | +0.42(+3.14%) |
Mar 30, 2016 | 13.50 | 13.68 | 13.07 | 13.41 | 4,655,490 | +0.24(+1.79%) |
Mar 29, 2016 | 12.67 | 13.20 | 12.51 | 13.17 | 4,244,730 | +0.22(+1.66%) |
Mar 28, 2016 | 13.16 | 13.16 | 12.49 | 12.95 | 3,413,909 | -0.17(-1.27%) |
Mar 24, 2016 | 12.35 | 13.12 | 13.12 | 13.12 | 3,771,788 | +0.36(+2.84%) |
Mar 23, 2016 | 13.07 | 13.36 | 12.70 | 12.76 | 3,473,669 | -0.38(-2.91%) |
Mar 22, 2016 | 12.97 | 13.34 | 12.92 | 13.14 | 3,747,930 | -0.02(-0.15%) |
Mar 21, 2016 | 12.90 | 13.29 | 12.78 | 13.16 | 3,377,427 | +0.24(+1.82%) |
Mar 18, 2016 | 13.21 | 13.46 | 12.68 | 12.93 | 8,993,596 | -0.16(-1.20%) |
Mar 17, 2016 | 13.16 | 13.44 | 12.85 | 13.08 | 5,151,492 | +0.14(+1.06%) |
Mar 16, 2016 | 12.71 | 13.06 | 12.27 | 12.94 | 5,592,411 | +0.50(+4.02%) |
Mar 15, 2016 | 12.30 | 12.53 | 11.96 | 12.45 | 5,524,327 | -0.19(-1.47%) |
Mar 14, 2016 | 11.79 | 12.65 | 11.55 | 12.63 | 6,299,843 | +0.28(+2.30%) |
Mar 11, 2016 | 11.82 | 12.45 | 11.81 | 12.35 | 6,739,272 | +0.89(+7.78%) |
Mar 10, 2016 | 11.35 | 11.70 | 11.07 | 11.46 | 8,504,741 | -0.03(-0.26%) |
Mar 09, 2016 | 10.44 | 11.66 | 10.25 | 11.48 | 10,717,549 | +1.29(+12.69%) |
Mar 08, 2016 | 10.03 | 10.62 | 9.525 | 10.19 | 13,142,842 | +0.01(+0.10%) |
Mar 07, 2016 | 10.74 | 11.17 | 10.01 | 10.18 | 11,433,896 | -0.54(-5.03%) |
Mar 04, 2016 | 10.61 | 10.70 | 10.18 | 10.72 | 11,191,324 | +0.36(+3.50%) |
Mar 03, 2016 | 9.927 | 10.50 | 9.809 | 10.36 | 18,669,158 | +0.36(+3.63%) |
Mar 02, 2016 | 9.388 | 10.10 | 9.231 | 9.995 | 15,346,267 | +0.58(+6.14%) |
Mar 01, 2016 | 9.633 | 9.682 | 8.986 | 9.417 | 15,725,499 | -0.15(-1.54%) |
Feb 29, 2016 | 9.946 | 10.05 | 9.417 | 9.564 | 44,674,060 | -0.98(-9.29%) |
Feb 26, 2016 | 11.11 | 11.41 | 10.42 | 10.54 | 7,166,532 | +0.14(+1.32%) |
Feb 25, 2016 | 9.888 | 10.85 | 9.799 | 10.41 | 8,091,277 | +0.28(+2.81%) |
Feb 24, 2016 | 9.476 | 10.15 | 9.417 | 10.12 | 4,563,559 | +0.31(+3.20%) |
Feb 23, 2016 | 10.78 | 10.81 | 9.760 | 9.809 | 5,595,464 | -1.20(-10.86%) |
Feb 22, 2016 | 10.86 | 11.20 | 10.39 | 11.00 | 4,914,150 | +0.70(+6.75%) |
Feb 19, 2016 | 10.09 | 10.58 | 9.770 | 10.31 | 6,349,341 | -0.05(-0.47%) |
Feb 18, 2016 | 10.99 | 11.10 | 9.770 | 10.36 | 5,329,834 | -0.43(-4.00%) |
Feb 17, 2016 | 9.907 | 10.92 | 9.731 | 10.79 | 5,332,552 | +0.87(+8.79%) |
Feb 16, 2016 | 10.51 | 10.65 | 9.643 | 9.917 | 5,108,584 | -0.45(-4.35%) |
Feb 12, 2016 | 10.55 | 10.37 | 10.37 | 10.37 | 4,329,785 | +0.00(+0.00%) |
Feb 11, 2016 | 10.12 | 10.57 | 9.946 | 10.37 | 4,891,523 | -0.03(-0.28%) |
Feb 10, 2016 | 10.49 | 11.25 | 9.971 | 10.40 | 4,129,513 | -0.31(-2.93%) |
Feb 09, 2016 | 10.96 | 11.18 | 10.09 | 10.71 | 4,944,813 | -0.62(-5.45%) |
Feb 08, 2016 | 11.00 | 11.42 | 10.68 | 11.33 | 5,261,186 | -0.06(-0.52%) |
Feb 05, 2016 | 11.57 | 11.75 | 10.75 | 11.39 | 4,942,103 | -0.47(-3.97%) |
Feb 04, 2016 | 11.91 | 12.33 | 11.48 | 11.86 | 4,979,244 | +0.06(+0.50%) |
Feb 03, 2016 | 11.46 | 11.80 | 10.53 | 11.80 | 5,225,628 | +0.60(+5.34%) |
Feb 02, 2016 | 11.50 | 11.53 | 10.93 | 11.20 | 4,853,477 | -0.76(-6.39%) |
Feb 01, 2016 | 12.17 | 12.30 | 11.68 | 11.96 | 4,267,461 | -0.60(-4.76%) |
Jan 29, 2016 | 11.94 | 12.60 | 11.94 | 12.56 | 5,177,819 | +0.75(+6.39%) |
Jan 28, 2016 | 11.75 | 12.18 | 11.27 | 11.81 | 4,335,152 | +0.78(+7.11%) |
Jan 27, 2016 | 10.68 | 11.49 | 10.48 | 11.02 | 4,702,484 | +0.20(+1.81%) |
Jan 26, 2016 | 9.966 | 10.88 | 9.765 | 10.83 | 3,632,879 | +1.18(+12.18%) |
Jan 25, 2016 | 10.20 | 10.66 | 9.643 | 9.652 | 4,979,129 | -1.01(-9.47%) |
Jan 22, 2016 | 10.46 | 10.89 | 10.30 | 10.66 | 5,397,105 | +0.83(+8.47%) |
Jan 21, 2016 | 8.966 | 9.927 | 8.819 | 9.829 | 10,679,823 | +0.73(+7.97%) |
Jan 20, 2016 | 8.427 | 9.318 | 8.369 | 9.104 | 6,788,870 | -0.15(-1.59%) |
Jan 19, 2016 | 10.47 | 10.48 | 9.074 | 9.251 | 5,854,107 | -1.12(-10.78%) |
Jan 15, 2016 | 10.35 | 10.37 | 10.37 | 10.37 | 5,554,563 | -0.60(-5.45%) |
Jan 14, 2016 | 10.75 | 11.22 | 10.50 | 10.97 | 4,521,950 | +0.31(+2.94%) |
Jan 13, 2016 | 11.36 | 11.50 | 10.52 | 10.65 | 5,790,906 | -0.50(-4.48%) |
Jan 12, 2016 | 11.62 | 11.85 | 10.76 | 11.15 | 4,356,234 | -0.17(-1.47%) |
Jan 11, 2016 | 11.71 | 11.76 | 11.11 | 11.32 | 4,832,154 | -0.40(-3.43%) |
Jan 08, 2016 | 11.82 | 12.07 | 11.43 | 11.72 | 5,866,145 | +0.01(+0.08%) |
Jan 07, 2016 | 11.82 | 12.48 | 11.57 | 11.71 | 6,518,595 | -0.54(-4.40%) |
Jan 06, 2016 | 12.86 | 12.93 | 12.11 | 12.25 | 4,706,961 | -1.22(-9.02%) |
Jan 05, 2016 | 13.55 | 13.61 | 12.94 | 13.46 | 3,726,950 | -0.09(-0.65%) |
Jan 04, 2016 | 13.19 | 13.63 | 12.92 | 13.55 | 5,161,316 | +0.42(+3.21%) |
Dec 31, 2015 | 12.76 | 13.13 | 13.13 | 13.13 | 3,505,749 | +0.32(+2.53%) |
Dec 30, 2015 | 12.82 | 13.18 | 12.63 | 12.81 | 2,870,787 | -0.30(-2.32%) |
Dec 29, 2015 | 13.07 | 13.28 | 12.63 | 13.11 | 2,333,590 | +0.28(+2.22%) |
Dec 28, 2015 | 12.88 | 12.89 | 12.33 | 12.83 | 2,820,078 | -0.28(-2.17%) |
Dec 24, 2015 | 13.30 | 13.11 | 13.11 | 13.11 | 1,999,626 | -0.12(-0.89%) |
Dec 23, 2015 | 12.62 | 13.29 | 12.61 | 13.23 | 3,541,670 | +1.00(+8.17%) |
Dec 22, 2015 | 11.76 | 12.45 | 11.71 | 12.23 | 4,047,885 | +0.41(+3.48%) |
Dec 21, 2015 | 11.66 | 12.11 | 11.21 | 11.82 | 6,498,175 | +0.17(+1.43%) |
Dec 18, 2015 | 11.71 | 11.95 | 11.53 | 11.65 | 4,734,298 | +0.20(+1.71%) |
Dec 17, 2015 | 11.93 | 11.97 | 10.80 | 11.46 | 4,815,745 | -0.49(-4.10%) |
Dec 16, 2015 | 12.50 | 12.54 | 11.85 | 11.95 | 4,064,399 | -0.51(-4.09%) |
Dec 15, 2015 | 12.03 | 12.52 | 11.82 | 12.45 | 5,326,469 | +0.72(+6.09%) |
Dec 14, 2015 | 11.65 | 12.16 | 11.11 | 11.74 | 5,923,598 | +0.02(+0.17%) |
Dec 11, 2015 | 12.78 | 12.78 | 11.70 | 11.72 | 4,398,281 | -1.31(-10.08%) |
Dec 10, 2015 | 12.56 | 13.15 | 12.39 | 13.03 | 3,162,541 | +0.35(+2.78%) |
Dec 09, 2015 | 13.07 | 13.34 | 12.25 | 12.68 | 4,096,205 | +0.06(+0.47%) |
Dec 08, 2015 | 11.86 | 12.80 | 11.74 | 12.62 | 3,356,320 | +0.44(+3.62%) |
Dec 07, 2015 | 12.82 | 12.93 | 12.03 | 12.18 | 4,195,571 | -1.09(-8.20%) |
Dec 04, 2015 | 13.21 | 13.70 | 13.00 | 13.27 | 3,695,233 | -0.37(-2.73%) |
Dec 03, 2015 | 13.98 | 14.04 | 13.39 | 13.64 | 3,322,829 | -0.16(-1.14%) |
Dec 02, 2015 | 14.92 | 15.05 | 13.76 | 13.80 | 3,978,448 | -1.36(-8.99%) |
Dec 01, 2015 | 15.50 | 15.55 | 15.09 | 15.16 | 2,523,380 | -0.32(-2.09%) |
Nov 30, 2015 | 15.57 | 16.05 | 15.21 | 15.48 | 3,576,858 | -0.05(-0.32%) |
Nov 27, 2015 | 15.79 | 15.87 | 15.38 | 15.53 | 1,066,642 | -0.52(-3.24%) |
Nov 25, 2015 | 15.63 | 16.05 | 16.05 | 16.05 | 2,972,142 | +0.19(+1.17%) |
Nov 24, 2015 | 14.62 | 16.02 | 14.48 | 15.87 | 4,176,901 | +1.43(+9.91%) |
Nov 23, 2015 | 14.38 | 14.70 | 14.30 | 14.43 | 2,095,438 | +0.03(+0.20%) |
Nov 20, 2015 | 14.78 | 15.03 | 14.40 | 14.40 | 2,042,162 | -0.45(-3.03%) |
Nov 19, 2015 | 15.10 | 15.10 | 14.20 | 14.86 | 3,268,492 | -0.05(-0.33%) |
Nov 18, 2015 | 14.64 | 15.18 | 14.42 | 14.90 | 3,123,755 | +0.45(+3.12%) |
Nov 17, 2015 | 15.00 | 15.14 | 14.42 | 14.45 | 2,138,095 | -0.67(-4.41%) |
Nov 16, 2015 | 14.75 | 15.28 | 14.59 | 15.12 | 1,720,187 | +0.41(+2.80%) |
Nov 13, 2015 | 14.40 | 14.83 | 13.99 | 14.71 | 2,956,940 | +0.26(+1.83%) |
Nov 12, 2015 | 13.87 | 14.81 | 13.87 | 14.44 | 2,771,172 | +0.01(+0.07%) |
Nov 11, 2015 | 15.30 | 15.30 | 14.37 | 14.43 | 2,610,824 | -0.92(-5.99%) |
Nov 10, 2015 | 15.30 | 15.82 | 15.22 | 15.35 | 2,958,736 | -0.04(-0.25%) |
Nov 09, 2015 | 15.66 | 15.94 | 15.20 | 15.39 | 2,219,303 | -0.16(-1.01%) |
Nov 06, 2015 | 15.57 | 15.99 | 15.26 | 15.55 | 2,931,122 | -0.23(-1.49%) |
Nov 05, 2015 | 15.53 | 16.34 | 15.41 | 15.78 | 2,582,541 | +0.13(+0.81%) |
Nov 04, 2015 | 15.98 | 16.37 | 15.35 | 15.66 | 2,574,550 | -0.22(-1.36%) |
Nov 03, 2015 | 15.93 | 16.59 | 15.78 | 15.87 | 2,574,849 | -0.08(-0.49%) |
Nov 02, 2015 | 15.02 | 16.14 | 14.90 | 15.95 | 3,930,729 | +0.82(+5.43%) |
Oct 30, 2015 | 14.89 | 15.26 | 14.59 | 15.13 | 5,236,554 | +0.39(+2.66%) |
Oct 29, 2015 | 15.79 | 16.54 | 14.53 | 14.74 | 5,327,456 | +0.89(+6.43%) |
Oct 28, 2015 | 13.51 | 14.38 | 13.41 | 13.85 | 4,207,256 | +0.35(+2.61%) |
Oct 27, 2015 | 13.75 | 13.95 | 13.20 | 13.49 | 3,026,637 | -0.52(-3.70%) |
Oct 26, 2015 | 15.10 | 15.10 | 13.96 | 14.01 | 3,236,307 | -1.16(-7.67%) |
Oct 23, 2015 | 15.00 | 15.23 | 14.63 | 15.18 | 2,727,604 | +0.11(+0.71%) |
Oct 22, 2015 | 15.50 | 15.78 | 14.57 | 15.07 | 3,829,733 | -0.34(-2.22%) |
Oct 21, 2015 | 15.78 | 16.00 | 15.29 | 15.41 | 3,101,089 | -0.56(-3.49%) |
Oct 20, 2015 | 15.76 | 16.57 | 15.67 | 15.97 | 2,714,210 | +0.18(+1.11%) |
Oct 19, 2015 | 15.58 | 16.09 | 15.45 | 15.79 | 2,575,018 | +0.04(+0.25%) |
Oct 16, 2015 | 15.73 | 15.96 | 15.26 | 15.76 | 2,693,191 | +0.02(+0.12%) |
Oct 15, 2015 | 15.29 | 15.85 | 14.98 | 15.74 | 2,827,979 | +0.32(+2.10%) |
Oct 14, 2015 | 15.11 | 15.60 | 14.99 | 15.41 | 2,795,969 | +0.31(+2.07%) |
Oct 13, 2015 | 15.00 | 15.81 | 14.80 | 15.10 | 2,670,205 | -0.09(-0.58%) |
Oct 12, 2015 | 15.89 | 15.89 | 14.88 | 15.19 | 2,837,635 | -0.68(-4.26%) |
Oct 09, 2015 | 16.01 | 16.13 | 15.32 | 15.86 | 3,176,877 | -0.05(-0.31%) |
Oct 08, 2015 | 15.51 | 16.35 | 15.26 | 15.91 | 4,789,394 | +0.37(+2.39%) |
Oct 07, 2015 | 15.75 | 16.41 | 14.69 | 15.54 | 4,917,275 | +0.06(+0.38%) |
Oct 06, 2015 | 14.54 | 15.59 | 14.43 | 15.48 | 5,109,265 | +0.97(+6.68%) |
Oct 05, 2015 | 13.83 | 14.64 | 13.74 | 14.51 | 3,609,169 | +0.89(+6.54%) |
Oct 02, 2015 | 12.28 | 13.63 | 12.27 | 13.62 | 3,455,409 | +1.20(+9.69%) |
Oct 01, 2015 | 12.55 | 13.21 | 12.23 | 12.42 | 3,847,070 | +0.16(+1.28%) |
Sep 30, 2015 | 11.97 | 12.40 | 11.81 | 12.26 | 4,702,363 | +0.43(+3.64%) |
Sep 29, 2015 | 11.63 | 11.93 | 11.49 | 11.83 | 3,278,638 | +0.27(+2.37%) |
Sep 28, 2015 | 11.85 | 11.85 | 11.43 | 11.56 | 3,427,118 | -0.41(-3.43%) |
Sep 25, 2015 | 12.37 | 12.54 | 11.82 | 11.97 | 3,293,139 | -0.26(-2.16%) |
Sep 24, 2015 | 11.83 | 12.37 | 11.73 | 12.23 | 3,467,050 | +0.27(+2.29%) |
Sep 23, 2015 | 12.47 | 12.62 | 11.84 | 11.96 | 2,477,397 | -0.42(-3.40%) |
Sep 22, 2015 | 12.30 | 12.88 | 12.30 | 12.38 | 3,063,158 | -0.22(-1.79%) |
Sep 21, 2015 | 12.90 | 13.18 | 12.60 | 12.60 | 3,495,772 | -0.14(-1.08%) |
Sep 18, 2015 | 13.24 | 13.49 | 12.66 | 12.74 | 5,581,034 | -0.80(-5.93%) |
Sep 17, 2015 | 13.54 | 14.02 | 13.36 | 13.54 | 4,951,196 | +0.00(+0.00%) |
Sep 16, 2015 | 12.05 | 13.59 | 12.05 | 13.54 | 5,276,347 | +1.65(+13.91%) |
Sep 15, 2015 | 11.65 | 11.96 | 11.60 | 11.89 | 2,535,530 | +0.27(+2.36%) |
Sep 14, 2015 | 11.96 | 12.01 | 11.52 | 11.62 | 3,495,058 | -0.41(-3.42%) |
Sep 11, 2015 | 11.88 | 12.05 | 11.53 | 12.03 | 4,121,485 | -0.11(-0.89%) |
Sep 10, 2015 | 12.90 | 12.93 | 12.02 | 12.13 | 4,984,637 | -0.65(-5.05%) |
Sep 09, 2015 | 12.94 | 13.33 | 12.76 | 12.78 | 8,108,821 | -0.06(-0.46%) |
Sep 08, 2015 | 13.04 | 13.09 | 12.42 | 12.84 | 3,513,648 | -0.12(-0.91%) |
Sep 04, 2015 | 12.67 | 12.96 | 12.96 | 12.96 | 3,261,172 | +0.07(+0.53%) |
Sep 03, 2015 | 12.69 | 13.09 | 12.44 | 12.89 | 4,067,802 | +0.28(+2.25%) |
Sep 02, 2015 | 13.01 | 13.05 | 12.06 | 12.60 | 2,555,292 | -0.17(-1.30%) |
Sep 01, 2015 | 13.19 | 13.62 | 12.65 | 12.77 | 3,968,292 | -0.97(-7.05%) |
Aug 31, 2015 | 13.19 | 14.00 | 12.83 | 13.74 | 3,119,172 | +0.33(+2.48%) |
Aug 28, 2015 | 12.61 | 13.72 | 12.52 | 13.41 | 3,479,091 | +0.68(+5.30%) |
Aug 27, 2015 | 11.66 | 12.79 | 11.60 | 12.73 | 3,874,973 | +1.42(+12.54%) |
Aug 26, 2015 | 11.32 | 11.40 | 10.96 | 11.31 | 3,715,570 | +0.24(+2.21%) |
Aug 25, 2015 | 11.82 | 11.95 | 11.06 | 11.07 | 4,008,257 | -0.18(-1.57%) |
Aug 24, 2015 | 11.31 | 12.03 | 11.13 | 11.24 | 4,498,377 | -1.00(-8.15%) |
Aug 21, 2015 | 12.30 | 12.57 | 12.22 | 12.24 | 2,770,916 | -0.21(-1.65%) |
Aug 20, 2015 | 12.90 | 13.02 | 12.44 | 12.45 | 3,040,228 | -0.45(-3.49%) |
Aug 19, 2015 | 13.03 | 13.13 | 12.50 | 12.90 | 3,917,101 | -0.23(-1.79%) |
Aug 18, 2015 | 13.05 | 13.36 | 12.91 | 13.13 | 2,330,677 | +0.06(+0.45%) |
Aug 17, 2015 | 13.29 | 13.34 | 13.03 | 13.07 | 4,259,288 | -0.26(-1.98%) |
Aug 14, 2015 | 13.62 | 13.93 | 13.25 | 13.34 | 2,197,212 | -0.16(-1.16%) |
Aug 13, 2015 | 13.86 | 13.92 | 13.29 | 13.49 | 4,011,004 | -0.60(-4.23%) |
Aug 12, 2015 | 13.92 | 14.17 | 13.69 | 14.09 | 3,823,177 | +0.16(+1.12%) |
Aug 11, 2015 | 13.82 | 14.18 | 13.66 | 13.93 | 3,243,436 | -0.23(-1.65%) |
Aug 10, 2015 | 13.43 | 14.33 | 13.30 | 14.17 | 2,804,207 | +0.76(+5.69%) |
Aug 07, 2015 | 13.76 | 14.32 | 13.32 | 13.41 | 4,667,290 | -0.45(-3.24%) |
Aug 06, 2015 | 13.09 | 14.00 | 12.86 | 13.86 | 6,199,358 | +0.65(+4.96%) |
Aug 05, 2015 | 13.57 | 13.99 | 13.02 | 13.20 | 5,962,722 | -0.17(-1.24%) |
Aug 04, 2015 | 12.91 | 14.22 | 12.91 | 13.37 | 10,979,315 | +0.63(+4.91%) |
Aug 03, 2015 | 13.38 | 13.60 | 12.68 | 12.74 | 7,483,493 | -0.82(-6.05%) |
Jul 31, 2015 | 13.60 | 13.82 | 13.41 | 13.56 | 6,587,294 | -0.15(-1.07%) |
Jul 30, 2015 | 13.32 | 13.87 | 13.18 | 13.71 | 6,502,545 | +0.35(+2.63%) |
Jul 29, 2015 | 12.78 | 13.42 | 12.70 | 13.36 | 3,974,130 | +0.54(+4.19%) |
Jul 28, 2015 | 12.60 | 12.97 | 12.33 | 12.82 | 4,062,967 | +0.29(+2.34%) |
Jul 27, 2015 | 12.93 | 13.04 | 12.44 | 12.53 | 4,282,371 | -0.73(-5.53%) |
Jul 24, 2015 | 13.52 | 13.52 | 13.06 | 13.26 | 3,361,179 | -0.26(-1.95%) |
Jul 23, 2015 | 13.90 | 13.97 | 13.17 | 13.52 | 6,922,332 | -0.31(-2.26%) |
Jul 22, 2015 | 14.18 | 14.18 | 13.65 | 13.84 | 6,010,616 | -0.48(-3.34%) |
Jul 21, 2015 | 14.43 | 14.72 | 14.26 | 14.32 | 2,773,185 | -0.01(-0.07%) |
Jul 20, 2015 | 14.66 | 14.68 | 14.16 | 14.33 | 4,111,895 | -0.36(-2.46%) |
Jul 17, 2015 | 15.22 | 15.22 | 14.67 | 14.69 | 3,755,870 | -0.57(-3.72%) |
Jul 16, 2015 | 15.82 | 15.92 | 15.03 | 15.25 | 4,033,019 | -0.41(-2.62%) |
Jul 15, 2015 | 15.97 | 16.10 | 15.58 | 15.66 | 3,890,410 | -0.44(-2.73%) |
Jul 14, 2015 | 15.77 | 16.30 | 15.71 | 16.10 | 3,622,388 | +0.25(+1.60%) |
Jul 13, 2015 | 15.82 | 15.88 | 15.42 | 15.85 | 4,040,461 | +0.04(+0.25%) |
Jul 10, 2015 | 16.50 | 16.58 | 15.76 | 15.81 | 3,459,191 | -0.58(-3.52%) |
Jul 09, 2015 | 16.37 | 16.64 | 16.17 | 16.39 | 4,524,783 | +0.36(+2.26%) |
Jul 08, 2015 | 16.68 | 16.87 | 15.92 | 16.03 | 4,804,426 | -0.81(-4.82%) |
Jul 07, 2015 | 16.65 | 16.95 | 15.86 | 16.84 | 6,482,776 | +0.10(+0.58%) |
Jul 06, 2015 | 17.42 | 17.42 | 16.71 | 16.74 | 3,646,896 | -1.07(-6.03%) |
Jul 02, 2015 | 17.63 | 17.81 | 17.81 | 17.81 | 3,749,636 | +0.22(+1.28%) |
Jul 01, 2015 | 18.04 | 18.17 | 17.57 | 17.59 | 5,882,290 | -0.50(-2.76%) |
Jun 30, 2015 | 18.18 | 18.28 | 17.85 | 18.09 | 31,493,614 | +0.12(+0.65%) |
Jun 29, 2015 | 17.87 | 18.20 | 17.72 | 17.97 | 4,398,543 | -0.21(-1.18%) |
Jun 26, 2015 | 18.17 | 18.24 | 17.97 | 18.19 | 3,996,200 | -0.04(-0.21%) |
Jun 25, 2015 | 18.29 | 18.49 | 18.14 | 18.22 | 3,008,385 | -0.10(-0.53%) |
Jun 24, 2015 | 18.64 | 18.95 | 18.26 | 18.32 | 3,674,874 | -0.35(-1.88%) |
Jun 23, 2015 | 18.33 | 18.80 | 18.33 | 18.67 | 2,079,823 | +0.31(+1.70%) |
Jun 22, 2015 | 18.17 | 18.44 | 17.83 | 18.36 | 3,208,563 | +0.32(+1.79%) |
Jun 19, 2015 | 17.93 | 18.19 | 17.87 | 18.04 | 4,082,585 | -0.09(-0.48%) |
Jun 18, 2015 | 18.24 | 18.44 | 18.06 | 18.13 | 3,362,292 | -0.01(-0.05%) |
Jun 17, 2015 | 18.50 | 18.73 | 18.00 | 18.14 | 2,815,043 | -0.17(-0.91%) |
Jun 16, 2015 | 18.01 | 18.45 | 17.96 | 18.30 | 3,153,576 | +0.30(+1.68%) |
Jun 15, 2015 | 17.94 | 18.23 | 17.70 | 18.00 | 2,637,630 | -0.13(-0.70%) |
Jun 12, 2015 | 18.32 | 18.39 | 17.97 | 18.13 | 2,026,623 | -0.31(-1.70%) |
Jun 11, 2015 | 18.75 | 18.94 | 18.36 | 18.44 | 3,309,392 | -0.25(-1.36%) |
Jun 10, 2015 | 18.57 | 18.75 | 18.40 | 18.69 | 3,257,830 | +0.42(+2.30%) |
Jun 09, 2015 | 18.55 | 18.73 | 18.25 | 18.27 | 2,223,341 | -0.05(-0.27%) |
Jun 08, 2015 | 18.34 | 18.49 | 18.06 | 18.32 | 2,485,190 | -0.06(-0.32%) |
Jun 05, 2015 | 18.13 | 18.67 | 18.02 | 18.38 | 3,278,336 | +0.10(+0.53%) |
Jun 04, 2015 | 18.20 | 18.36 | 17.90 | 18.28 | 3,678,924 | -0.06(-0.32%) |
Jun 03, 2015 | 18.62 | 18.69 | 18.18 | 18.34 | 3,235,431 | -0.29(-1.57%) |
Jun 02, 2015 | 18.74 | 18.88 | 18.45 | 18.64 | 3,570,740 | +0.02(+0.11%) |