Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.50 | 11.86 | 11.34 | 11.72 | 9,129,507 | +0.15(+1.29%) |
Apr 28, 2016 | 11.83 | 12.05 | 11.53 | 11.58 | 20,737,974 | -1.42(-10.90%) |
Apr 27, 2016 | 12.97 | 13.19 | 12.97 | 12.99 | 4,373,015 | +0.02(+0.19%) |
Apr 26, 2016 | 12.92 | 13.08 | 12.81 | 12.97 | 2,792,382 | +0.12(+0.97%) |
Apr 25, 2016 | 12.86 | 12.98 | 12.67 | 12.84 | 2,572,371 | -0.05(-0.39%) |
Apr 22, 2016 | 12.88 | 13.10 | 12.79 | 12.89 | 2,215,058 | -0.03(-0.26%) |
Apr 21, 2016 | 12.88 | 13.21 | 12.87 | 12.93 | 3,852,540 | -0.05(-0.38%) |
Apr 20, 2016 | 13.04 | 13.07 | 12.84 | 12.98 | 4,039,634 | -0.04(-0.32%) |
Apr 19, 2016 | 12.61 | 13.02 | 12.51 | 13.02 | 8,648,767 | +0.59(+4.73%) |
Apr 18, 2016 | 12.69 | 12.73 | 12.38 | 12.43 | 7,752,136 | -0.28(-2.22%) |
Apr 15, 2016 | 12.94 | 12.97 | 12.70 | 12.71 | 3,097,493 | -0.27(-2.10%) |
Apr 14, 2016 | 12.98 | 13.12 | 12.90 | 12.98 | 2,411,871 | -0.02(-0.13%) |
Apr 13, 2016 | 12.92 | 13.02 | 12.81 | 13.00 | 3,597,022 | +0.13(+1.03%) |
Apr 12, 2016 | 12.58 | 12.90 | 12.44 | 12.87 | 3,578,460 | +0.41(+3.32%) |
Apr 11, 2016 | 12.69 | 12.77 | 12.45 | 12.45 | 5,607,940 | -0.09(-0.73%) |
Apr 08, 2016 | 12.54 | 12.77 | 12.46 | 12.54 | 3,732,262 | +0.20(+1.61%) |
Apr 07, 2016 | 12.43 | 12.59 | 12.30 | 12.35 | 3,829,498 | -0.26(-2.04%) |
Apr 06, 2016 | 12.62 | 12.69 | 12.42 | 12.60 | 3,424,251 | -0.07(-0.52%) |
Apr 05, 2016 | 12.83 | 12.85 | 12.59 | 12.67 | 4,854,649 | -0.31(-2.42%) |
Apr 04, 2016 | 12.98 | 13.07 | 12.83 | 12.98 | 3,782,466 | -0.01(-0.06%) |
Apr 01, 2016 | 12.57 | 13.04 | 12.40 | 12.99 | 4,267,005 | +0.13(+1.03%) |
Mar 31, 2016 | 12.91 | 13.20 | 12.68 | 12.86 | 3,606,476 | -0.02(-0.13%) |
Mar 30, 2016 | 12.92 | 13.03 | 12.82 | 12.88 | 3,134,557 | +0.05(+0.39%) |
Mar 29, 2016 | 12.73 | 12.84 | 12.57 | 12.83 | 3,469,592 | -0.01(-0.06%) |
Mar 28, 2016 | 12.72 | 12.88 | 12.66 | 12.83 | 3,173,877 | +0.17(+1.31%) |
Mar 24, 2016 | 12.48 | 12.67 | 12.67 | 12.67 | 2,862,478 | +0.06(+0.46%) |
Mar 23, 2016 | 12.45 | 12.66 | 12.34 | 12.61 | 11,472,544 | +0.04(+0.33%) |
Mar 22, 2016 | 12.27 | 12.58 | 12.25 | 12.57 | 3,588,364 | +0.12(+1.00%) |
Mar 21, 2016 | 12.43 | 12.50 | 12.24 | 12.45 | 2,413,694 | +0.03(+0.27%) |
Mar 18, 2016 | 12.74 | 12.90 | 12.35 | 12.41 | 6,131,959 | -0.17(-1.32%) |
Mar 17, 2016 | 12.42 | 12.66 | 12.31 | 12.58 | 3,534,939 | +0.26(+2.08%) |
Mar 16, 2016 | 11.93 | 12.34 | 11.87 | 12.32 | 6,026,583 | +0.38(+3.19%) |
Mar 15, 2016 | 12.16 | 12.22 | 11.93 | 11.94 | 3,533,745 | -0.43(-3.48%) |
Mar 14, 2016 | 12.76 | 12.76 | 12.33 | 12.37 | 4,396,425 | -0.22(-1.77%) |
Mar 11, 2016 | 12.45 | 12.61 | 12.20 | 12.59 | 4,620,749 | +0.50(+4.11%) |
Mar 10, 2016 | 12.13 | 12.13 | 11.80 | 12.10 | 4,012,790 | +0.04(+0.34%) |
Mar 09, 2016 | 12.41 | 12.47 | 12.01 | 12.06 | 4,260,437 | -0.23(-1.89%) |
Mar 08, 2016 | 12.20 | 12.40 | 12.02 | 12.29 | 5,527,704 | -0.13(-1.07%) |
Mar 07, 2016 | 12.14 | 12.60 | 12.07 | 12.42 | 5,799,537 | +0.21(+1.69%) |
Mar 04, 2016 | 12.18 | 12.40 | 12.06 | 12.21 | 5,224,231 | +0.20(+1.65%) |
Mar 03, 2016 | 11.94 | 12.07 | 11.82 | 12.01 | 4,069,524 | +0.05(+0.42%) |
Mar 02, 2016 | 11.60 | 12.02 | 11.57 | 11.96 | 4,570,382 | +0.32(+2.77%) |
Mar 01, 2016 | 11.34 | 11.68 | 11.22 | 11.64 | 5,335,845 | +0.41(+3.69%) |
Feb 29, 2016 | 11.23 | 11.26 | 11.05 | 11.23 | 3,165,632 | +0.15(+1.34%) |
Feb 26, 2016 | 11.28 | 11.29 | 10.92 | 11.08 | 2,177,557 | -0.02(-0.15%) |
Feb 25, 2016 | 11.00 | 11.19 | 10.94 | 11.10 | 2,353,780 | +0.22(+1.98%) |
Feb 24, 2016 | 10.65 | 10.93 | 10.44 | 10.88 | 7,100,427 | +0.02(+0.15%) |
Feb 23, 2016 | 10.93 | 11.03 | 10.81 | 10.86 | 3,397,310 | -0.17(-1.58%) |
Feb 22, 2016 | 10.80 | 11.19 | 10.95 | 11.04 | 4,179,674 | +0.24(+2.22%) |
Feb 19, 2016 | 11.00 | 11.01 | 10.74 | 10.80 | 4,848,397 | -0.27(-2.40%) |
Feb 18, 2016 | 11.35 | 11.37 | 11.01 | 11.06 | 2,926,160 | -0.09(-0.82%) |
Feb 17, 2016 | 10.93 | 11.30 | 10.91 | 11.15 | 4,754,979 | +0.36(+3.30%) |
Feb 16, 2016 | 11.00 | 11.13 | 10.64 | 10.80 | 4,471,031 | +0.25(+2.35%) |
Feb 12, 2016 | 10.28 | 10.55 | 10.55 | 10.55 | 5,230,767 | +0.41(+4.00%) |
Feb 11, 2016 | 10.11 | 10.29 | 9.887 | 10.14 | 5,677,949 | -0.22(-2.16%) |
Feb 10, 2016 | 10.97 | 10.98 | 10.32 | 10.37 | 8,863,354 | -0.64(-5.79%) |
Feb 09, 2016 | 11.22 | 11.54 | 11.00 | 11.00 | 6,235,501 | -0.39(-3.42%) |
Feb 08, 2016 | 11.47 | 11.55 | 11.34 | 11.39 | 4,350,368 | -0.29(-2.48%) |
Feb 05, 2016 | 11.91 | 11.94 | 11.63 | 11.68 | 3,417,087 | -0.28(-2.35%) |
Feb 04, 2016 | 11.75 | 12.29 | 11.75 | 11.96 | 7,457,008 | +0.28(+2.41%) |
Feb 03, 2016 | 11.52 | 11.76 | 11.25 | 11.68 | 3,933,247 | +0.36(+3.14%) |
Feb 02, 2016 | 11.46 | 11.50 | 11.22 | 11.33 | 5,841,871 | -0.37(-3.18%) |
Feb 01, 2016 | 11.37 | 11.73 | 11.28 | 11.70 | 3,870,898 | -0.01(-0.07%) |
Jan 29, 2016 | 11.29 | 11.71 | 11.24 | 11.71 | 5,778,179 | +0.51(+4.59%) |
Jan 28, 2016 | 11.14 | 11.37 | 11.02 | 11.19 | 6,202,274 | +0.11(+0.97%) |
Jan 27, 2016 | 10.87 | 11.24 | 10.76 | 11.09 | 8,242,978 | +0.23(+2.14%) |
Jan 26, 2016 | 10.76 | 11.07 | 10.59 | 10.86 | 7,207,188 | +0.42(+4.05%) |
Jan 25, 2016 | 10.66 | 10.80 | 10.41 | 10.43 | 2,698,689 | -0.31(-2.93%) |
Jan 22, 2016 | 10.47 | 10.76 | 10.41 | 10.75 | 4,042,755 | +0.54(+5.27%) |
Jan 21, 2016 | 10.10 | 10.47 | 10.09 | 10.21 | 3,820,061 | +0.05(+0.49%) |
Jan 20, 2016 | 9.969 | 10.33 | 9.829 | 10.16 | 5,407,704 | -0.07(-0.73%) |
Jan 19, 2016 | 10.21 | 10.49 | 10.08 | 10.23 | 4,776,690 | -0.06(-0.56%) |
Jan 15, 2016 | 10.52 | 10.29 | 10.29 | 10.29 | 8,414,734 | -0.54(-4.97%) |
Jan 14, 2016 | 10.58 | 10.83 | 10.48 | 10.83 | 6,905,880 | +0.28(+2.67%) |
Jan 13, 2016 | 10.48 | 10.58 | 10.40 | 10.55 | 7,485,899 | +0.13(+1.27%) |
Jan 12, 2016 | 10.39 | 10.56 | 10.30 | 10.42 | 5,714,220 | +0.13(+1.29%) |
Jan 11, 2016 | 10.21 | 10.32 | 10.15 | 10.28 | 9,505,767 | +0.22(+2.14%) |
Jan 08, 2016 | 10.60 | 10.61 | 10.04 | 10.07 | 13,494,995 | -0.45(-4.25%) |
Jan 07, 2016 | 10.90 | 10.90 | 10.47 | 10.52 | 7,310,471 | -0.52(-4.73%) |
Jan 06, 2016 | 11.19 | 11.27 | 11.02 | 11.04 | 3,160,417 | -0.35(-3.05%) |
Jan 05, 2016 | 11.50 | 11.51 | 11.26 | 11.39 | 3,401,601 | -0.07(-0.65%) |
Jan 04, 2016 | 11.39 | 11.51 | 11.19 | 11.46 | 3,372,874 | -0.18(-1.57%) |
Dec 31, 2015 | 11.79 | 11.64 | 11.64 | 11.64 | 3,774,529 | -0.22(-1.88%) |
Dec 30, 2015 | 11.87 | 12.06 | 11.87 | 11.87 | 2,902,304 | -0.12(-1.04%) |
Dec 29, 2015 | 11.85 | 12.02 | 11.78 | 11.99 | 3,014,751 | +0.22(+1.90%) |
Dec 28, 2015 | 11.83 | 11.89 | 11.73 | 11.77 | 2,918,180 | -0.13(-1.11%) |
Dec 24, 2015 | 12.05 | 11.90 | 11.90 | 11.90 | 1,375,202 | -0.14(-1.17%) |
Dec 23, 2015 | 12.10 | 12.16 | 11.92 | 12.04 | 2,730,838 | +0.02(+0.14%) |
Dec 22, 2015 | 12.21 | 12.25 | 11.99 | 12.02 | 4,262,836 | -0.18(-1.49%) |
Dec 21, 2015 | 12.13 | 12.36 | 12.07 | 12.21 | 6,405,195 | -0.07(-0.54%) |
Dec 18, 2015 | 12.66 | 12.69 | 12.25 | 12.27 | 5,267,141 | -0.40(-3.14%) |
Dec 17, 2015 | 12.98 | 13.12 | 12.59 | 12.67 | 5,962,170 | -0.20(-1.54%) |
Dec 16, 2015 | 12.48 | 12.89 | 12.40 | 12.87 | 5,183,367 | +0.47(+3.81%) |
Dec 15, 2015 | 12.12 | 12.47 | 12.12 | 12.40 | 6,993,722 | +0.37(+3.10%) |
Dec 14, 2015 | 11.88 | 12.06 | 11.79 | 12.02 | 6,624,024 | +0.07(+0.62%) |
Dec 11, 2015 | 12.08 | 12.20 | 11.77 | 11.95 | 7,461,847 | -0.26(-2.10%) |
Dec 10, 2015 | 12.21 | 12.30 | 12.18 | 12.21 | 3,917,132 | -0.01(-0.07%) |
Dec 09, 2015 | 12.23 | 12.52 | 12.23 | 12.21 | 6,802,971 | -0.01(-0.07%) |
Dec 08, 2015 | 12.61 | 12.47 | 12.18 | 12.22 | 5,010,629 | -0.39(-3.09%) |
Dec 07, 2015 | 12.91 | 12.97 | 12.59 | 12.61 | 4,779,581 | -0.42(-3.24%) |
Dec 04, 2015 | 13.07 | 13.27 | 12.95 | 13.03 | 4,762,847 | -0.12(-0.88%) |
Dec 03, 2015 | 13.13 | 13.28 | 13.01 | 13.15 | 4,605,724 | -0.13(-1.00%) |
Dec 02, 2015 | 13.70 | 13.73 | 13.25 | 13.28 | 7,227,636 | -0.44(-3.20%) |
Dec 01, 2015 | 13.45 | 13.76 | 13.39 | 13.72 | 4,159,566 | +0.31(+2.35%) |
Nov 30, 2015 | 13.60 | 13.62 | 13.33 | 13.41 | 7,457,488 | -0.27(-1.94%) |
Nov 27, 2015 | 13.73 | 13.76 | 13.63 | 13.67 | 1,511,355 | -0.13(-0.96%) |
Nov 25, 2015 | 13.94 | 13.80 | 13.80 | 13.80 | 4,356,276 | -0.21(-1.48%) |
Nov 24, 2015 | 14.00 | 14.15 | 13.89 | 14.01 | 3,330,451 | -0.03(-0.24%) |
Nov 23, 2015 | 14.10 | 14.22 | 14.02 | 14.04 | 4,257,468 | -0.06(-0.41%) |
Nov 20, 2015 | 14.22 | 14.35 | 14.03 | 14.10 | 5,843,137 | -0.03(-0.23%) |
Nov 19, 2015 | 13.94 | 14.19 | 13.94 | 14.13 | 6,079,600 | +0.23(+1.67%) |
Nov 18, 2015 | 13.29 | 13.98 | 13.25 | 13.90 | 7,393,746 | +0.54(+4.03%) |
Nov 17, 2015 | 13.14 | 13.43 | 13.01 | 13.36 | 7,584,930 | +0.11(+0.81%) |
Nov 16, 2015 | 13.17 | 13.30 | 13.05 | 13.26 | 3,285,879 | +0.05(+0.38%) |
Nov 13, 2015 | 13.55 | 13.58 | 13.17 | 13.21 | 6,406,128 | -0.32(-2.39%) |
Nov 12, 2015 | 13.38 | 13.61 | 13.36 | 13.53 | 3,790,892 | +0.04(+0.31%) |
Nov 11, 2015 | 13.60 | 13.62 | 13.29 | 13.49 | 5,967,061 | +0.01(+0.06%) |
Nov 10, 2015 | 13.58 | 13.58 | 13.36 | 13.48 | 4,204,606 | -0.12(-0.91%) |
Nov 09, 2015 | 13.83 | 13.86 | 13.41 | 13.60 | 5,172,960 | -0.27(-1.94%) |
Nov 06, 2015 | 14.05 | 14.15 | 13.52 | 13.87 | 6,602,586 | -0.28(-1.97%) |
Nov 05, 2015 | 14.08 | 14.27 | 14.03 | 14.15 | 4,590,664 | +0.02(+0.12%) |
Nov 04, 2015 | 14.54 | 14.54 | 14.10 | 14.14 | 5,553,485 | -0.35(-2.43%) |
Nov 03, 2015 | 14.53 | 14.62 | 14.34 | 14.49 | 7,637,021 | -0.08(-0.56%) |
Nov 02, 2015 | 14.55 | 14.71 | 14.39 | 14.57 | 4,257,968 | -0.04(-0.28%) |
Oct 30, 2015 | 14.17 | 14.73 | 14.10 | 14.61 | 7,720,061 | +0.47(+3.31%) |
Oct 29, 2015 | 13.75 | 14.20 | 13.72 | 14.14 | 6,634,031 | +0.31(+2.25%) |
Oct 28, 2015 | 14.02 | 14.10 | 13.75 | 13.83 | 3,880,372 | -0.14(-1.00%) |
Oct 27, 2015 | 14.26 | 14.26 | 13.95 | 13.97 | 4,633,572 | -0.30(-2.07%) |
Oct 26, 2015 | 14.13 | 14.32 | 14.09 | 14.27 | 3,472,828 | +0.13(+0.93%) |
Oct 23, 2015 | 14.28 | 14.32 | 14.09 | 14.14 | 4,143,027 | +0.02(+0.12%) |
Oct 22, 2015 | 13.87 | 14.16 | 13.87 | 14.12 | 5,013,028 | +0.34(+2.44%) |
Oct 21, 2015 | 14.05 | 14.07 | 13.78 | 13.78 | 5,706,543 | -0.35(-2.50%) |
Oct 20, 2015 | 14.14 | 14.28 | 13.91 | 14.14 | 10,548,977 | -0.34(-2.32%) |
Oct 19, 2015 | 14.14 | 14.53 | 14.10 | 14.47 | 8,265,441 | +0.21(+1.50%) |
Oct 16, 2015 | 14.30 | 14.34 | 14.10 | 14.26 | 6,155,515 | +0.00(+0.00%) |
Oct 15, 2015 | 14.14 | 14.28 | 14.00 | 14.26 | 6,590,715 | +0.15(+1.05%) |
Oct 14, 2015 | 14.27 | 14.43 | 14.05 | 14.11 | 5,225,811 | -0.14(-0.98%) |
Oct 13, 2015 | 14.28 | 14.34 | 14.17 | 14.25 | 5,879,062 | -0.14(-0.97%) |
Oct 12, 2015 | 14.68 | 14.78 | 14.36 | 14.39 | 3,983,993 | -0.24(-1.63%) |
Oct 09, 2015 | 14.70 | 14.91 | 14.54 | 14.63 | 5,498,531 | -0.07(-0.50%) |
Oct 08, 2015 | 14.44 | 14.70 | 14.24 | 14.70 | 6,492,473 | +0.23(+1.59%) |
Oct 07, 2015 | 14.67 | 14.93 | 14.28 | 14.47 | 5,876,032 | +0.02(+0.17%) |
Oct 06, 2015 | 14.51 | 14.59 | 14.32 | 14.45 | 4,933,907 | -0.07(-0.51%) |
Oct 05, 2015 | 14.15 | 14.55 | 14.02 | 14.52 | 5,526,444 | +0.66(+4.73%) |
Oct 02, 2015 | 13.59 | 13.87 | 13.53 | 13.87 | 5,138,301 | +0.08(+0.59%) |
Oct 01, 2015 | 13.66 | 13.82 | 13.50 | 13.78 | 6,130,191 | +0.21(+1.51%) |
Sep 30, 2015 | 13.62 | 13.69 | 13.49 | 13.58 | 18,019,692 | +0.07(+0.49%) |
Sep 29, 2015 | 13.50 | 13.64 | 13.42 | 13.51 | 5,935,665 | +0.03(+0.24%) |
Sep 28, 2015 | 13.59 | 13.70 | 13.41 | 13.48 | 4,884,307 | -0.30(-2.20%) |
Sep 25, 2015 | 13.94 | 14.01 | 13.68 | 13.78 | 2,534,594 | -0.06(-0.41%) |
Sep 24, 2015 | 13.70 | 13.90 | 13.37 | 13.84 | 7,296,099 | +0.02(+0.18%) |
Sep 23, 2015 | 14.22 | 14.27 | 13.79 | 13.82 | 5,394,986 | -0.43(-3.00%) |
Sep 22, 2015 | 14.37 | 14.41 | 14.20 | 14.24 | 3,615,160 | -0.26(-1.79%) |
Sep 21, 2015 | 14.40 | 14.52 | 14.24 | 14.50 | 3,379,869 | +0.20(+1.41%) |
Sep 18, 2015 | 14.50 | 14.58 | 14.27 | 14.30 | 5,491,592 | -0.29(-1.98%) |
Sep 17, 2015 | 14.69 | 14.89 | 14.49 | 14.59 | 5,445,931 | -0.13(-0.87%) |
Sep 16, 2015 | 14.52 | 14.76 | 14.44 | 14.72 | 3,934,816 | +0.31(+2.18%) |
Sep 15, 2015 | 14.36 | 14.54 | 14.24 | 14.41 | 3,884,689 | +0.00(+0.00%) |
Sep 14, 2015 | 14.12 | 14.43 | 14.08 | 14.41 | 5,241,007 | +0.32(+2.28%) |
Sep 11, 2015 | 14.24 | 14.35 | 14.07 | 14.08 | 3,818,591 | -0.14(-0.96%) |
Sep 10, 2015 | 14.31 | 14.33 | 14.01 | 14.22 | 7,587,764 | -0.10(-0.73%) |
Sep 09, 2015 | 14.60 | 14.71 | 14.31 | 14.32 | 4,519,461 | -0.15(-1.06%) |
Sep 08, 2015 | 14.42 | 14.52 | 14.34 | 14.48 | 4,563,624 | +0.36(+2.56%) |
Sep 04, 2015 | 14.24 | 14.12 | 14.12 | 14.12 | 3,444,461 | -0.30(-2.06%) |
Sep 03, 2015 | 14.45 | 14.61 | 14.41 | 14.41 | 4,405,299 | -0.03(-0.22%) |
Sep 02, 2015 | 14.46 | 14.49 | 14.19 | 14.45 | 3,068,426 | +0.15(+1.07%) |
Sep 01, 2015 | 14.36 | 14.61 | 14.23 | 14.29 | 5,156,477 | -0.43(-2.90%) |
Aug 31, 2015 | 14.61 | 14.78 | 14.36 | 14.72 | 4,771,886 | -0.09(-0.60%) |
Aug 28, 2015 | 14.71 | 14.86 | 14.65 | 14.81 | 3,499,545 | -0.06(-0.38%) |
Aug 27, 2015 | 14.40 | 14.90 | 14.28 | 14.86 | 6,352,936 | +0.75(+5.30%) |
Aug 26, 2015 | 14.16 | 14.20 | 13.81 | 14.12 | 7,528,974 | +0.12(+0.86%) |
Aug 25, 2015 | 14.34 | 14.41 | 13.99 | 13.99 | 5,220,057 | +0.13(+0.93%) |
Aug 24, 2015 | 13.39 | 14.32 | 12.71 | 13.87 | 6,833,448 | -0.30(-2.10%) |
Aug 21, 2015 | 14.54 | 14.54 | 14.16 | 14.16 | 6,460,623 | -0.51(-3.45%) |
Aug 20, 2015 | 14.89 | 14.94 | 14.65 | 14.67 | 4,351,830 | -0.40(-2.67%) |
Aug 19, 2015 | 15.08 | 15.18 | 14.91 | 15.07 | 3,676,633 | -0.13(-0.85%) |
Aug 18, 2015 | 15.05 | 15.23 | 14.98 | 15.20 | 4,699,918 | +0.10(+0.69%) |
Aug 17, 2015 | 14.73 | 15.14 | 14.67 | 15.10 | 3,757,719 | +0.23(+1.57%) |
Aug 14, 2015 | 14.73 | 15.05 | 14.69 | 14.86 | 4,331,558 | +0.13(+0.87%) |
Aug 13, 2015 | 15.11 | 15.11 | 14.73 | 14.73 | 4,724,338 | -0.37(-2.45%) |
Aug 12, 2015 | 15.21 | 15.27 | 14.86 | 15.10 | 5,663,942 | -0.20(-1.31%) |
Aug 11, 2015 | 15.61 | 15.61 | 15.20 | 15.31 | 3,378,321 | -0.46(-2.91%) |
Aug 10, 2015 | 15.55 | 15.80 | 15.43 | 15.76 | 3,020,973 | +0.23(+1.45%) |
Aug 07, 2015 | 15.44 | 15.60 | 15.36 | 15.54 | 3,554,581 | -0.03(-0.21%) |
Aug 06, 2015 | 15.52 | 15.65 | 15.43 | 15.57 | 3,467,392 | +0.03(+0.21%) |
Aug 05, 2015 | 15.72 | 15.76 | 15.39 | 15.54 | 4,394,186 | -0.22(-1.38%) |
Aug 04, 2015 | 15.65 | 15.86 | 15.63 | 15.76 | 5,879,078 | +0.14(+0.93%) |
Aug 03, 2015 | 15.55 | 15.66 | 15.26 | 15.61 | 7,052,171 | +0.02(+0.16%) |
Jul 31, 2015 | 15.10 | 15.68 | 15.07 | 15.59 | 10,599,491 | +0.60(+3.97%) |
Jul 30, 2015 | 15.00 | 15.11 | 14.77 | 14.99 | 9,546,306 | -0.13(-0.85%) |
Jul 29, 2015 | 15.30 | 15.35 | 15.05 | 15.12 | 8,912,792 | -0.09(-0.58%) |
Jul 28, 2015 | 15.12 | 15.26 | 14.77 | 15.21 | 11,573,642 | +0.27(+1.78%) |
Jul 27, 2015 | 15.15 | 15.22 | 14.91 | 14.94 | 8,477,059 | -0.31(-2.00%) |
Jul 24, 2015 | 15.52 | 15.52 | 15.21 | 15.25 | 10,119,452 | -0.35(-2.22%) |
Jul 23, 2015 | 15.52 | 15.76 | 15.45 | 15.60 | 6,658,390 | -0.21(-1.32%) |
Jul 22, 2015 | 16.07 | 16.10 | 15.73 | 15.80 | 5,848,468 | -0.37(-2.29%) |
Jul 21, 2015 | 16.39 | 16.45 | 16.12 | 16.17 | 5,130,967 | -0.23(-1.37%) |
Jul 20, 2015 | 16.30 | 16.45 | 16.13 | 16.40 | 4,519,896 | +0.04(+0.25%) |
Jul 17, 2015 | 16.50 | 16.53 | 16.14 | 16.36 | 8,135,531 | -0.30(-1.79%) |
Jul 16, 2015 | 16.62 | 16.71 | 16.56 | 16.66 | 4,435,221 | +0.10(+0.58%) |
Jul 15, 2015 | 16.83 | 16.89 | 16.48 | 16.56 | 4,454,334 | -0.36(-2.14%) |
Jul 14, 2015 | 16.76 | 17.01 | 16.68 | 16.92 | 2,678,346 | +0.20(+1.17%) |
Jul 13, 2015 | 16.51 | 16.77 | 16.46 | 16.73 | 3,556,380 | +0.24(+1.45%) |
Jul 10, 2015 | 16.58 | 16.58 | 16.40 | 16.49 | 4,303,617 | +0.16(+0.98%) |
Jul 09, 2015 | 16.54 | 16.61 | 16.33 | 16.33 | 5,282,733 | -0.07(-0.44%) |
Jul 08, 2015 | 16.53 | 16.81 | 16.35 | 16.40 | 11,214,645 | -0.45(-2.65%) |
Jul 07, 2015 | 16.30 | 16.90 | 16.30 | 16.85 | 5,102,762 | +0.34(+2.08%) |
Jul 06, 2015 | 16.60 | 16.70 | 16.48 | 16.50 | 3,549,400 | -0.33(-1.94%) |
Jul 02, 2015 | 16.60 | 16.83 | 16.83 | 16.83 | 4,946,813 | +0.35(+2.13%) |
Jul 01, 2015 | 16.95 | 17.03 | 16.48 | 16.48 | 5,111,255 | -0.53(-3.10%) |
Jun 30, 2015 | 16.93 | 17.02 | 16.73 | 17.01 | 4,539,053 | +0.23(+1.38%) |
Jun 29, 2015 | 16.79 | 17.03 | 16.73 | 16.77 | 3,801,183 | -0.35(-2.05%) |
Jun 26, 2015 | 17.17 | 17.33 | 17.01 | 17.13 | 2,680,680 | -0.10(-0.56%) |
Jun 25, 2015 | 17.07 | 17.37 | 16.97 | 17.22 | 5,098,618 | +0.24(+1.41%) |
Jun 24, 2015 | 17.00 | 17.02 | 16.79 | 16.98 | 3,907,738 | -0.07(-0.42%) |
Jun 23, 2015 | 17.05 | 17.13 | 16.95 | 17.05 | 3,724,711 | +0.03(+0.19%) |
Jun 22, 2015 | 16.98 | 17.09 | 16.82 | 17.02 | 2,759,219 | +0.23(+1.38%) |
Jun 19, 2015 | 16.94 | 17.03 | 16.77 | 16.79 | 2,929,756 | -0.14(-0.80%) |
Jun 18, 2015 | 16.65 | 16.96 | 16.55 | 16.93 | 5,565,571 | +0.40(+2.41%) |
Jun 17, 2015 | 16.30 | 16.61 | 16.30 | 16.53 | 7,662,602 | +0.19(+1.17%) |
Jun 16, 2015 | 16.16 | 16.38 | 16.14 | 16.34 | 4,411,707 | +0.13(+0.79%) |
Jun 15, 2015 | 16.22 | 16.26 | 16.10 | 16.21 | 3,660,604 | -0.13(-0.78%) |
Jun 12, 2015 | 16.22 | 16.48 | 16.07 | 16.34 | 5,162,517 | +0.06(+0.34%) |
Jun 11, 2015 | 16.30 | 16.39 | 16.26 | 16.28 | 9,228,990 | -0.08(-0.49%) |
Jun 10, 2015 | 16.21 | 16.40 | 16.18 | 16.36 | 3,835,019 | +0.32(+1.99%) |
Jun 09, 2015 | 16.21 | 16.32 | 16.02 | 16.04 | 5,375,141 | -0.18(-1.13%) |
Jun 08, 2015 | 16.22 | 16.30 | 16.15 | 16.22 | 3,784,215 | +0.01(+0.05%) |
Jun 05, 2015 | 16.43 | 16.43 | 16.11 | 16.22 | 5,332,834 | -0.25(-1.50%) |
Jun 04, 2015 | 16.66 | 16.76 | 16.37 | 16.46 | 2,932,140 | -0.29(-1.72%) |
Jun 03, 2015 | 16.93 | 16.97 | 16.72 | 16.75 | 7,106,488 | -0.18(-1.04%) |
Jun 02, 2015 | 16.84 | 17.21 | 16.80 | 16.93 | 6,890,450 | +0.03(+0.19%) |
Jun 01, 2015 | 16.84 | 16.96 | 16.76 | 16.89 | 4,680,759 | +0.14(+0.81%) |
May 29, 2015 | 16.89 | 16.94 | 16.71 | 16.76 | 5,893,219 | -0.09(-0.52%) |
May 28, 2015 | 16.52 | 16.85 | 16.49 | 16.85 | 3,909,986 | +0.15(+0.91%) |
May 27, 2015 | 16.42 | 16.78 | 16.42 | 16.69 | 4,919,882 | +0.18(+1.11%) |
May 26, 2015 | 16.34 | 16.61 | 16.33 | 16.51 | 5,988,223 | +0.25(+1.52%) |
May 22, 2015 | 16.34 | 16.26 | 16.26 | 16.26 | 8,386,162 | -0.14(-0.88%) |
May 21, 2015 | 16.59 | 16.60 | 16.38 | 16.41 | 3,178,952 | -0.21(-1.25%) |
May 20, 2015 | 16.27 | 16.66 | 16.27 | 16.61 | 3,760,781 | +0.25(+1.51%) |
May 19, 2015 | 16.43 | 16.46 | 16.31 | 16.37 | 2,405,159 | -0.15(-0.92%) |
May 18, 2015 | 16.69 | 16.72 | 16.43 | 16.52 | 3,512,529 | -0.24(-1.43%) |
May 15, 2015 | 16.58 | 16.80 | 16.42 | 16.76 | 2,492,020 | +0.18(+1.06%) |
May 14, 2015 | 16.31 | 16.64 | 16.23 | 16.58 | 4,357,104 | +0.43(+2.67%) |
May 13, 2015 | 16.18 | 16.51 | 16.10 | 16.15 | 3,472,117 | +0.04(+0.25%) |
May 12, 2015 | 16.22 | 16.34 | 16.08 | 16.11 | 2,853,182 | -0.19(-1.17%) |
May 11, 2015 | 16.54 | 16.57 | 16.27 | 16.30 | 3,089,897 | -0.26(-1.59%) |
May 08, 2015 | 16.54 | 16.71 | 16.42 | 16.57 | 2,803,267 | +0.08(+0.48%) |
May 07, 2015 | 16.38 | 16.61 | 16.23 | 16.49 | 3,513,055 | +0.10(+0.63%) |
May 06, 2015 | 16.64 | 16.68 | 16.12 | 16.38 | 3,814,741 | -0.16(-0.96%) |
May 05, 2015 | 16.71 | 16.97 | 16.52 | 16.54 | 2,969,616 | -0.14(-0.86%) |
May 04, 2015 | 16.60 | 16.83 | 16.49 | 16.69 | 3,808,580 | +0.10(+0.58%) |