Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.76 | 13.76 | 13.59 | 13.72 | 5,201,369 | -0.08(-0.60%) |
Apr 28, 2016 | 14.00 | 14.02 | 13.76 | 13.80 | 4,975,055 | -0.27(-1.95%) |
Apr 27, 2016 | 13.89 | 14.11 | 13.83 | 14.07 | 5,072,176 | +0.21(+1.53%) |
Apr 26, 2016 | 13.76 | 13.87 | 13.73 | 13.86 | 3,980,640 | +0.16(+1.20%) |
Apr 25, 2016 | 13.68 | 13.68 | 13.57 | 13.69 | 6,177,435 | -0.07(-0.50%) |
Apr 22, 2016 | 13.74 | 13.89 | 13.72 | 13.76 | 8,741,680 | +0.00(+0.00%) |
Apr 21, 2016 | 13.85 | 13.97 | 13.74 | 13.76 | 5,302,638 | -0.08(-0.54%) |
Apr 20, 2016 | 13.76 | 13.92 | 13.76 | 13.84 | 5,918,635 | +0.04(+0.30%) |
Apr 19, 2016 | 13.79 | 13.89 | 13.74 | 13.80 | 5,729,906 | +0.01(+0.05%) |
Apr 18, 2016 | 13.71 | 13.80 | 13.62 | 13.79 | 3,626,759 | +0.08(+0.60%) |
Apr 15, 2016 | 13.65 | 13.74 | 13.61 | 13.71 | 7,647,085 | +0.03(+0.20%) |
Apr 14, 2016 | 13.76 | 13.78 | 13.60 | 13.68 | 7,215,451 | -0.08(-0.55%) |
Apr 13, 2016 | 13.67 | 13.80 | 13.60 | 13.76 | 7,441,610 | +0.12(+0.85%) |
Apr 12, 2016 | 13.56 | 13.65 | 13.48 | 13.64 | 8,024,767 | +0.12(+0.86%) |
Apr 11, 2016 | 13.52 | 13.66 | 13.48 | 13.52 | 7,156,919 | +0.08(+0.61%) |
Apr 08, 2016 | 13.43 | 13.54 | 13.36 | 13.44 | 6,020,824 | +0.11(+0.82%) |
Apr 07, 2016 | 13.38 | 13.45 | 13.15 | 13.33 | 7,858,838 | -0.18(-1.32%) |
Apr 06, 2016 | 13.27 | 13.52 | 13.22 | 13.51 | 6,928,580 | +0.28(+2.13%) |
Apr 05, 2016 | 13.13 | 13.37 | 13.12 | 13.23 | 7,872,417 | -0.07(-0.52%) |
Apr 04, 2016 | 13.37 | 13.43 | 13.26 | 13.30 | 4,241,795 | -0.07(-0.51%) |
Apr 01, 2016 | 13.13 | 13.37 | 13.11 | 13.37 | 5,065,479 | +0.14(+1.04%) |
Mar 31, 2016 | 13.26 | 13.39 | 13.21 | 13.23 | 6,912,443 | -0.03(-0.21%) |
Mar 30, 2016 | 13.17 | 13.30 | 13.13 | 13.26 | 6,491,543 | +0.13(+0.99%) |
Mar 29, 2016 | 12.88 | 13.16 | 12.88 | 13.13 | 4,683,952 | +0.20(+1.54%) |
Mar 28, 2016 | 12.95 | 13.07 | 12.91 | 12.93 | 4,562,831 | +0.05(+0.37%) |
Mar 24, 2016 | 12.81 | 12.88 | 12.88 | 12.88 | 6,191,833 | -0.01(-0.11%) |
Mar 23, 2016 | 12.96 | 13.01 | 12.83 | 12.89 | 5,454,624 | -0.07(-0.53%) |
Mar 22, 2016 | 12.99 | 13.11 | 12.93 | 12.96 | 8,188,808 | -0.14(-1.05%) |
Mar 21, 2016 | 13.08 | 13.24 | 12.97 | 13.10 | 4,805,498 | -0.02(-0.16%) |
Mar 18, 2016 | 13.05 | 13.21 | 12.97 | 13.12 | 12,722,141 | +0.09(+0.68%) |
Mar 17, 2016 | 12.80 | 13.09 | 12.79 | 13.03 | 6,222,390 | +0.24(+1.88%) |
Mar 16, 2016 | 12.65 | 12.84 | 12.63 | 12.79 | 5,550,199 | +0.12(+0.92%) |
Mar 15, 2016 | 12.90 | 12.91 | 12.63 | 12.67 | 6,152,893 | -0.32(-2.43%) |
Mar 14, 2016 | 12.97 | 13.03 | 12.89 | 12.99 | 4,077,222 | -0.01(-0.05%) |
Mar 11, 2016 | 12.87 | 13.02 | 12.84 | 13.00 | 5,241,850 | +0.24(+1.87%) |
Mar 10, 2016 | 13.10 | 13.20 | 12.65 | 12.76 | 11,652,360 | -0.31(-2.39%) |
Mar 09, 2016 | 12.97 | 13.19 | 12.96 | 13.07 | 7,830,265 | +0.07(+0.58%) |
Mar 08, 2016 | 13.21 | 13.22 | 12.97 | 13.00 | 9,589,245 | -0.28(-2.10%) |
Mar 07, 2016 | 12.99 | 13.33 | 12.99 | 13.27 | 7,290,864 | +0.18(+1.40%) |
Mar 04, 2016 | 12.96 | 13.18 | 12.95 | 13.09 | 8,947,259 | +0.11(+0.84%) |
Mar 03, 2016 | 12.70 | 13.02 | 12.66 | 12.98 | 8,591,288 | +0.43(+3.41%) |
Mar 02, 2016 | 12.59 | 12.64 | 12.43 | 12.55 | 6,569,257 | -0.11(-0.86%) |
Mar 01, 2016 | 12.54 | 12.70 | 12.44 | 12.66 | 6,307,202 | +0.24(+1.97%) |
Feb 29, 2016 | 12.51 | 12.65 | 12.41 | 12.42 | 6,474,192 | -0.14(-1.08%) |
Feb 26, 2016 | 12.57 | 12.62 | 12.51 | 12.55 | 6,542,795 | +0.07(+0.60%) |
Feb 25, 2016 | 12.38 | 12.49 | 12.25 | 12.48 | 5,622,692 | +0.15(+1.21%) |
Feb 24, 2016 | 12.09 | 12.39 | 11.91 | 12.33 | 6,642,189 | +0.12(+1.00%) |
Feb 23, 2016 | 12.33 | 12.50 | 12.20 | 12.21 | 8,219,217 | -0.28(-2.23%) |
Feb 22, 2016 | 12.40 | 12.50 | 12.38 | 12.49 | 9,624,052 | +0.12(+0.93%) |
Feb 19, 2016 | 12.33 | 12.44 | 12.29 | 12.37 | 9,034,533 | -0.01(-0.11%) |
Feb 18, 2016 | 12.56 | 12.57 | 12.35 | 12.38 | 8,541,798 | -0.19(-1.51%) |
Feb 17, 2016 | 12.59 | 12.78 | 12.40 | 12.57 | 9,054,041 | +0.06(+0.49%) |
Feb 16, 2016 | 12.10 | 12.57 | 12.10 | 12.51 | 12,685,520 | +0.57(+4.78%) |
Feb 12, 2016 | 11.62 | 11.94 | 11.94 | 11.94 | 7,365,119 | +0.46(+4.03%) |
Feb 11, 2016 | 11.28 | 11.58 | 11.21 | 11.48 | 12,803,184 | -0.09(-0.76%) |
Feb 10, 2016 | 11.04 | 11.89 | 11.04 | 11.57 | 11,896,842 | +0.01(+0.06%) |
Feb 09, 2016 | 11.59 | 11.74 | 11.49 | 11.56 | 10,354,646 | -0.28(-2.35%) |
Feb 08, 2016 | 11.82 | 11.90 | 11.47 | 11.84 | 14,154,045 | -0.10(-0.85%) |
Feb 05, 2016 | 11.93 | 12.11 | 11.80 | 11.94 | 10,056,211 | +0.01(+0.06%) |
Feb 04, 2016 | 11.77 | 11.98 | 11.65 | 11.93 | 5,245,432 | +0.18(+1.56%) |
Feb 03, 2016 | 11.72 | 11.81 | 11.53 | 11.75 | 6,944,164 | +0.14(+1.17%) |
Feb 02, 2016 | 11.82 | 11.90 | 11.55 | 11.61 | 8,184,428 | -0.38(-3.17%) |
Feb 01, 2016 | 12.01 | 12.06 | 11.91 | 12.00 | 8,749,175 | -0.14(-1.12%) |
Jan 29, 2016 | 11.69 | 12.17 | 11.68 | 12.13 | 10,467,543 | +0.49(+4.21%) |
Jan 28, 2016 | 11.57 | 11.69 | 11.40 | 11.64 | 6,913,388 | +0.18(+1.60%) |
Jan 27, 2016 | 11.68 | 11.86 | 11.42 | 11.46 | 7,575,270 | -0.31(-2.60%) |
Jan 26, 2016 | 11.55 | 11.80 | 11.52 | 11.76 | 4,278,409 | +0.24(+2.13%) |
Jan 25, 2016 | 11.80 | 11.83 | 11.49 | 11.52 | 8,062,314 | -0.32(-2.70%) |
Jan 22, 2016 | 11.74 | 11.85 | 11.64 | 11.84 | 9,179,217 | +0.34(+2.96%) |
Jan 21, 2016 | 11.25 | 11.66 | 11.17 | 11.50 | 10,175,944 | +0.28(+2.48%) |
Jan 20, 2016 | 10.99 | 11.33 | 10.90 | 11.22 | 9,477,199 | +0.04(+0.36%) |
Jan 19, 2016 | 11.49 | 11.49 | 11.05 | 11.18 | 8,467,971 | -0.14(-1.20%) |
Jan 15, 2016 | 11.33 | 11.32 | 11.32 | 11.32 | 7,842,010 | -0.33(-2.86%) |
Jan 14, 2016 | 11.36 | 11.70 | 11.23 | 11.65 | 7,475,769 | +0.37(+3.25%) |
Jan 13, 2016 | 11.62 | 11.63 | 11.23 | 11.28 | 6,602,334 | -0.30(-2.58%) |
Jan 12, 2016 | 11.61 | 11.71 | 11.35 | 11.58 | 5,601,652 | +0.11(+0.95%) |
Jan 11, 2016 | 11.57 | 11.61 | 11.33 | 11.47 | 4,883,053 | -0.03(-0.24%) |
Jan 08, 2016 | 11.62 | 11.75 | 11.46 | 11.50 | 6,668,744 | -0.10(-0.82%) |
Jan 07, 2016 | 11.43 | 11.67 | 11.43 | 11.59 | 8,589,347 | -0.07(-0.58%) |
Jan 06, 2016 | 11.78 | 11.81 | 11.63 | 11.66 | 7,120,458 | -0.27(-2.28%) |
Jan 05, 2016 | 12.01 | 12.09 | 11.86 | 11.93 | 5,425,225 | -0.05(-0.40%) |
Jan 04, 2016 | 11.94 | 12.00 | 11.82 | 11.98 | 8,657,748 | -0.20(-1.62%) |
Dec 31, 2015 | 12.31 | 12.18 | 12.18 | 12.18 | 3,249,858 | -0.22(-1.81%) |
Dec 30, 2015 | 12.52 | 12.56 | 12.40 | 12.40 | 3,553,252 | -0.13(-1.03%) |
Dec 29, 2015 | 12.46 | 12.60 | 12.46 | 12.53 | 3,058,263 | +0.13(+1.04%) |
Dec 28, 2015 | 12.54 | 12.58 | 12.38 | 12.40 | 3,211,065 | -0.18(-1.41%) |
Dec 24, 2015 | 12.57 | 12.58 | 12.58 | 12.58 | 2,085,350 | -0.01(-0.05%) |
Dec 23, 2015 | 12.49 | 12.60 | 12.48 | 12.59 | 3,726,665 | +0.17(+1.37%) |
Dec 22, 2015 | 12.29 | 12.44 | 12.25 | 12.42 | 3,946,936 | +0.17(+1.39%) |
Dec 21, 2015 | 12.19 | 12.32 | 12.15 | 12.25 | 4,215,610 | +0.14(+1.18%) |
Dec 18, 2015 | 12.28 | 12.30 | 12.07 | 12.10 | 8,916,315 | -0.22(-1.82%) |
Dec 17, 2015 | 12.63 | 12.68 | 12.33 | 12.33 | 5,062,708 | -0.27(-2.11%) |
Dec 16, 2015 | 12.42 | 12.62 | 12.37 | 12.59 | 5,529,383 | +0.30(+2.43%) |
Dec 15, 2015 | 12.34 | 12.38 | 12.22 | 12.29 | 8,269,683 | +0.06(+0.53%) |
Dec 14, 2015 | 12.39 | 12.45 | 12.14 | 12.23 | 6,217,160 | -0.09(-0.77%) |
Dec 11, 2015 | 12.57 | 12.63 | 12.29 | 12.32 | 5,344,949 | -0.42(-3.28%) |
Dec 10, 2015 | 12.73 | 12.90 | 12.71 | 12.74 | 5,493,001 | +0.02(+0.16%) |
Dec 09, 2015 | 12.66 | 12.98 | 12.66 | 12.72 | 7,335,043 | -0.03(-0.26%) |
Dec 08, 2015 | 12.72 | 12.90 | 12.64 | 12.76 | 6,751,424 | -0.07(-0.53%) |
Dec 07, 2015 | 12.70 | 12.83 | 12.52 | 12.82 | 8,562,000 | +0.07(+0.53%) |
Dec 04, 2015 | 12.61 | 12.79 | 12.57 | 12.76 | 8,648,124 | +0.17(+1.34%) |
Dec 03, 2015 | 12.78 | 12.84 | 12.54 | 12.59 | 8,948,658 | -0.18(-1.37%) |
Dec 02, 2015 | 12.92 | 12.95 | 12.72 | 12.76 | 5,795,800 | -0.18(-1.41%) |
Dec 01, 2015 | 12.79 | 13.01 | 12.78 | 12.95 | 8,396,479 | +0.23(+1.80%) |
Nov 30, 2015 | 12.66 | 12.84 | 12.66 | 12.72 | 6,275,510 | +0.05(+0.43%) |
Nov 27, 2015 | 12.67 | 12.72 | 12.54 | 12.66 | 2,180,869 | -0.01(-0.11%) |
Nov 25, 2015 | 12.72 | 12.68 | 12.68 | 12.68 | 2,865,982 | -0.01(-0.11%) |
Nov 24, 2015 | 12.69 | 12.76 | 12.57 | 12.69 | 5,800,858 | -0.08(-0.63%) |
Nov 23, 2015 | 12.88 | 12.89 | 12.77 | 12.77 | 4,010,057 | -0.08(-0.63%) |
Nov 20, 2015 | 12.95 | 12.95 | 12.81 | 12.85 | 4,693,155 | -0.01(-0.10%) |
Nov 19, 2015 | 13.11 | 13.15 | 12.75 | 12.86 | 7,940,460 | -0.28(-2.15%) |
Nov 18, 2015 | 12.90 | 13.15 | 12.89 | 13.15 | 6,074,201 | +0.32(+2.52%) |
Nov 17, 2015 | 12.63 | 13.02 | 12.62 | 12.82 | 6,887,058 | +0.20(+1.55%) |
Nov 16, 2015 | 12.46 | 12.63 | 12.44 | 12.63 | 5,920,581 | +0.12(+0.97%) |
Nov 13, 2015 | 12.64 | 12.70 | 12.47 | 12.51 | 5,634,913 | -0.16(-1.28%) |
Nov 12, 2015 | 12.88 | 12.92 | 12.66 | 12.67 | 6,287,400 | -0.33(-2.54%) |
Nov 11, 2015 | 13.11 | 13.15 | 12.97 | 13.00 | 4,289,061 | -0.09(-0.67%) |
Nov 10, 2015 | 13.08 | 13.19 | 12.95 | 13.09 | 4,553,681 | -0.01(-0.10%) |
Nov 09, 2015 | 13.32 | 13.32 | 13.01 | 13.10 | 5,577,948 | -0.29(-2.17%) |
Nov 06, 2015 | 13.21 | 13.42 | 13.11 | 13.39 | 6,687,924 | +0.20(+1.48%) |
Nov 05, 2015 | 13.01 | 13.30 | 13.01 | 13.19 | 8,977,782 | +0.20(+1.56%) |
Nov 04, 2015 | 13.10 | 13.15 | 12.95 | 12.99 | 5,176,316 | -0.11(-0.82%) |
Nov 03, 2015 | 13.03 | 13.19 | 13.00 | 13.10 | 6,391,574 | +0.02(+0.15%) |
Nov 02, 2015 | 12.97 | 13.10 | 12.90 | 13.08 | 5,186,277 | +0.10(+0.78%) |
Oct 30, 2015 | 13.03 | 13.03 | 12.76 | 12.98 | 7,740,067 | +0.16(+1.26%) |
Oct 29, 2015 | 13.17 | 13.17 | 12.78 | 12.82 | 8,444,067 | -0.39(-2.96%) |
Oct 28, 2015 | 12.97 | 13.22 | 12.77 | 13.21 | 8,709,859 | +0.24(+1.87%) |
Oct 27, 2015 | 13.15 | 13.17 | 12.39 | 12.97 | 19,336,360 | -0.28(-2.09%) |
Oct 26, 2015 | 13.32 | 13.34 | 13.15 | 13.24 | 7,194,013 | -0.08(-0.61%) |
Oct 23, 2015 | 13.35 | 13.40 | 13.16 | 13.32 | 5,839,829 | +0.07(+0.51%) |
Oct 22, 2015 | 12.96 | 13.27 | 12.96 | 13.26 | 6,002,246 | +0.40(+3.09%) |
Oct 21, 2015 | 12.87 | 12.98 | 12.82 | 12.86 | 6,046,819 | +0.03(+0.21%) |
Oct 20, 2015 | 12.85 | 12.94 | 12.80 | 12.83 | 6,551,203 | -0.03(-0.26%) |
Oct 19, 2015 | 12.80 | 12.99 | 12.77 | 12.86 | 4,220,110 | +0.00(+0.00%) |
Oct 16, 2015 | 12.78 | 12.87 | 12.74 | 12.86 | 4,002,829 | +0.09(+0.74%) |
Oct 15, 2015 | 12.70 | 12.83 | 12.65 | 12.77 | 6,957,931 | +0.16(+1.23%) |
Oct 14, 2015 | 12.78 | 12.96 | 12.57 | 12.61 | 9,107,012 | -0.16(-1.21%) |
Oct 13, 2015 | 12.86 | 12.98 | 12.70 | 12.77 | 5,195,304 | -0.13(-1.05%) |
Oct 12, 2015 | 12.90 | 13.04 | 12.87 | 12.90 | 4,319,793 | +0.01(+0.05%) |
Oct 09, 2015 | 12.94 | 13.19 | 12.87 | 12.90 | 7,031,800 | -0.05(-0.36%) |
Oct 08, 2015 | 12.66 | 13.08 | 12.61 | 12.95 | 6,928,064 | +0.27(+2.13%) |
Oct 07, 2015 | 12.63 | 12.78 | 12.57 | 12.68 | 7,443,256 | +0.13(+1.02%) |
Oct 06, 2015 | 12.63 | 12.72 | 12.53 | 12.55 | 7,549,343 | -0.09(-0.69%) |
Oct 05, 2015 | 12.63 | 12.75 | 12.50 | 12.63 | 10,052,222 | +0.13(+1.02%) |
Oct 02, 2015 | 11.97 | 12.51 | 11.97 | 12.51 | 6,510,805 | +0.23(+1.87%) |
Oct 01, 2015 | 12.40 | 12.44 | 12.15 | 12.28 | 6,374,945 | -0.10(-0.82%) |
Sep 30, 2015 | 12.35 | 12.48 | 12.14 | 12.38 | 7,271,663 | +0.18(+1.44%) |
Sep 29, 2015 | 12.05 | 12.28 | 11.99 | 12.20 | 11,541,511 | +0.17(+1.40%) |
Sep 28, 2015 | 12.24 | 12.27 | 11.88 | 12.03 | 8,232,195 | -0.24(-1.98%) |
Sep 25, 2015 | 12.44 | 12.46 | 12.20 | 12.28 | 6,359,258 | -0.03(-0.22%) |
Sep 24, 2015 | 12.35 | 12.38 | 12.15 | 12.30 | 5,065,826 | -0.14(-1.14%) |
Sep 23, 2015 | 12.47 | 12.53 | 12.37 | 12.45 | 3,579,872 | -0.03(-0.22%) |
Sep 22, 2015 | 12.48 | 12.54 | 12.37 | 12.47 | 5,002,187 | -0.18(-1.44%) |
Sep 21, 2015 | 12.62 | 12.69 | 12.55 | 12.66 | 6,182,297 | +0.13(+1.02%) |
Sep 18, 2015 | 12.56 | 12.63 | 12.45 | 12.53 | 12,524,009 | -0.20(-1.59%) |
Sep 17, 2015 | 12.76 | 12.94 | 12.66 | 12.73 | 5,731,416 | -0.04(-0.32%) |
Sep 16, 2015 | 12.58 | 12.83 | 12.53 | 12.77 | 7,615,223 | +0.19(+1.50%) |
Sep 15, 2015 | 12.25 | 12.63 | 12.24 | 12.58 | 9,034,715 | +0.36(+2.98%) |
Sep 14, 2015 | 12.35 | 12.37 | 12.15 | 12.22 | 7,200,860 | -0.02(-0.19%) |
Sep 11, 2015 | 12.30 | 12.30 | 12.14 | 12.24 | 7,018,792 | -0.07(-0.54%) |
Sep 10, 2015 | 12.17 | 12.39 | 12.11 | 12.31 | 5,808,409 | +0.12(+0.99%) |
Sep 09, 2015 | 12.50 | 12.61 | 12.15 | 12.19 | 7,629,731 | -0.25(-2.04%) |
Sep 08, 2015 | 12.37 | 12.45 | 12.22 | 12.44 | 6,124,571 | +0.24(+1.97%) |
Sep 04, 2015 | 12.17 | 12.20 | 12.20 | 12.20 | 8,401,801 | -0.15(-1.19%) |
Sep 03, 2015 | 12.13 | 12.38 | 12.12 | 12.35 | 9,164,492 | +0.28(+2.33%) |
Sep 02, 2015 | 11.99 | 12.07 | 11.85 | 12.07 | 6,750,541 | +0.22(+1.86%) |
Sep 01, 2015 | 12.04 | 12.13 | 11.77 | 11.85 | 10,725,215 | -0.48(-3.91%) |
Aug 31, 2015 | 12.37 | 12.50 | 12.31 | 12.33 | 6,567,518 | -0.08(-0.65%) |
Aug 28, 2015 | 12.37 | 12.48 | 12.34 | 12.41 | 6,410,696 | -0.02(-0.16%) |
Aug 27, 2015 | 12.37 | 12.52 | 12.13 | 12.43 | 9,830,974 | +0.19(+1.58%) |
Aug 26, 2015 | 12.19 | 12.24 | 11.87 | 12.23 | 11,019,143 | +0.33(+2.75%) |
Aug 25, 2015 | 12.19 | 12.33 | 11.89 | 11.91 | 15,616,180 | +0.01(+0.11%) |
Aug 24, 2015 | 11.81 | 12.27 | 11.30 | 11.89 | 30,568,476 | -0.64(-5.07%) |
Aug 21, 2015 | 12.90 | 12.96 | 12.51 | 12.53 | 13,066,502 | -0.50(-3.85%) |
Aug 20, 2015 | 13.22 | 13.30 | 13.02 | 13.03 | 8,845,358 | -0.31(-2.31%) |
Aug 19, 2015 | 13.53 | 13.55 | 13.27 | 13.34 | 7,345,011 | -0.29(-2.11%) |
Aug 18, 2015 | 13.67 | 13.77 | 13.58 | 13.62 | 4,729,781 | -0.03(-0.20%) |
Aug 17, 2015 | 13.58 | 13.66 | 13.51 | 13.65 | 3,491,270 | +0.05(+0.34%) |
Aug 14, 2015 | 13.58 | 13.69 | 13.53 | 13.60 | 4,926,138 | -0.02(-0.15%) |
Aug 13, 2015 | 13.64 | 13.70 | 13.60 | 13.62 | 3,896,563 | -0.03(-0.20%) |
Aug 12, 2015 | 13.53 | 13.70 | 13.44 | 13.65 | 8,392,106 | +0.01(+0.10%) |
Aug 11, 2015 | 13.64 | 13.72 | 13.57 | 13.64 | 6,617,337 | -0.10(-0.73%) |
Aug 10, 2015 | 13.71 | 13.78 | 13.69 | 13.74 | 6,787,019 | +0.10(+0.74%) |
Aug 07, 2015 | 13.58 | 13.66 | 13.54 | 13.64 | 9,786,226 | +0.02(+0.15%) |
Aug 06, 2015 | 13.60 | 13.74 | 13.56 | 13.62 | 14,529,516 | +0.03(+0.20%) |
Aug 05, 2015 | 13.62 | 13.75 | 13.56 | 13.59 | 8,430,382 | +0.11(+0.79%) |
Aug 04, 2015 | 13.60 | 13.69 | 13.39 | 13.48 | 9,382,586 | -0.03(-0.25%) |
Aug 03, 2015 | 13.54 | 13.55 | 13.30 | 13.52 | 11,112,595 | -0.01(-0.10%) |
Jul 31, 2015 | 13.47 | 13.69 | 13.24 | 13.53 | 23,512,428 | +0.82(+6.41%) |
Jul 30, 2015 | 12.67 | 12.81 | 12.52 | 12.72 | 10,909,367 | -0.01(-0.11%) |
Jul 29, 2015 | 12.47 | 12.74 | 12.45 | 12.73 | 8,434,650 | +0.27(+2.15%) |
Jul 28, 2015 | 12.35 | 12.50 | 12.14 | 12.46 | 16,493,224 | +0.19(+1.53%) |
Jul 27, 2015 | 12.43 | 12.45 | 12.25 | 12.27 | 5,111,492 | -0.19(-1.55%) |
Jul 24, 2015 | 12.64 | 12.72 | 12.44 | 12.47 | 4,237,993 | -0.17(-1.32%) |
Jul 23, 2015 | 12.78 | 12.80 | 12.61 | 12.63 | 4,930,938 | -0.14(-1.10%) |
Jul 22, 2015 | 12.79 | 12.92 | 12.76 | 12.78 | 4,802,939 | +0.01(+0.05%) |
Jul 21, 2015 | 12.83 | 12.88 | 12.73 | 12.77 | 5,220,673 | -0.07(-0.52%) |
Jul 20, 2015 | 12.82 | 12.93 | 12.80 | 12.84 | 4,829,534 | +0.00(+0.00%) |
Jul 17, 2015 | 12.88 | 12.94 | 12.82 | 12.84 | 6,722,954 | -0.05(-0.36%) |
Jul 16, 2015 | 12.63 | 12.94 | 12.63 | 12.88 | 10,400,896 | +0.21(+1.63%) |
Jul 15, 2015 | 12.81 | 12.83 | 12.61 | 12.68 | 6,299,989 | -0.14(-1.10%) |
Jul 14, 2015 | 12.76 | 12.86 | 12.75 | 12.82 | 7,207,564 | +0.05(+0.42%) |
Jul 13, 2015 | 12.82 | 12.82 | 12.70 | 12.76 | 5,261,233 | +0.04(+0.32%) |
Jul 10, 2015 | 12.74 | 12.80 | 12.66 | 12.72 | 5,954,318 | +0.08(+0.63%) |
Jul 09, 2015 | 12.82 | 12.86 | 12.64 | 12.64 | 7,182,640 | +0.04(+0.32%) |
Jul 08, 2015 | 12.62 | 12.71 | 12.59 | 12.60 | 10,059,309 | -0.17(-1.31%) |
Jul 07, 2015 | 12.76 | 12.90 | 12.53 | 12.77 | 11,297,561 | +0.10(+0.79%) |
Jul 06, 2015 | 12.63 | 12.70 | 12.49 | 12.67 | 14,531,352 | -0.03(-0.21%) |
Jul 02, 2015 | 12.70 | 12.70 | 12.70 | 12.70 | 28,448,278 | -0.94(-6.87%) |
Jul 01, 2015 | 13.70 | 13.72 | 13.60 | 13.63 | 6,650,107 | +0.04(+0.30%) |
Jun 30, 2015 | 13.73 | 13.78 | 13.55 | 13.59 | 8,366,130 | -0.02(-0.15%) |
Jun 29, 2015 | 13.66 | 13.83 | 13.60 | 13.61 | 9,116,110 | -0.17(-1.21%) |
Jun 26, 2015 | 14.02 | 14.04 | 13.73 | 13.78 | 9,718,694 | -0.17(-1.25%) |
Jun 25, 2015 | 14.11 | 14.11 | 13.95 | 13.95 | 8,578,157 | -0.18(-1.28%) |
Jun 24, 2015 | 14.29 | 14.33 | 14.10 | 14.13 | 4,808,140 | -0.19(-1.35%) |
Jun 23, 2015 | 14.35 | 14.43 | 14.32 | 14.33 | 5,157,995 | -0.03(-0.19%) |
Jun 22, 2015 | 14.35 | 14.35 | 14.24 | 14.35 | 3,977,384 | +0.11(+0.80%) |
Jun 19, 2015 | 14.21 | 14.25 | 14.11 | 14.24 | 9,253,355 | +0.01(+0.09%) |
Jun 18, 2015 | 14.17 | 14.23 | 14.09 | 14.23 | 9,221,764 | +0.09(+0.66%) |
Jun 17, 2015 | 14.29 | 14.32 | 14.12 | 14.13 | 5,470,774 | -0.10(-0.70%) |
Jun 16, 2015 | 14.17 | 14.25 | 14.11 | 14.23 | 4,876,601 | +0.07(+0.47%) |
Jun 15, 2015 | 14.23 | 14.24 | 14.08 | 14.17 | 8,971,273 | -0.19(-1.30%) |
Jun 12, 2015 | 14.41 | 14.44 | 14.31 | 14.35 | 6,957,007 | -0.16(-1.08%) |
Jun 11, 2015 | 14.49 | 14.57 | 14.44 | 14.51 | 5,945,508 | +0.04(+0.28%) |
Jun 10, 2015 | 14.31 | 14.56 | 14.28 | 14.47 | 5,751,688 | +0.15(+1.07%) |
Jun 09, 2015 | 14.32 | 14.42 | 14.23 | 14.32 | 6,681,888 | +0.03(+0.23%) |
Jun 08, 2015 | 14.44 | 14.49 | 14.26 | 14.28 | 5,968,424 | -0.16(-1.10%) |
Jun 05, 2015 | 14.53 | 14.56 | 14.40 | 14.44 | 5,442,404 | -0.09(-0.59%) |
Jun 04, 2015 | 14.64 | 14.74 | 14.50 | 14.53 | 3,997,202 | -0.23(-1.53%) |
Jun 03, 2015 | 14.71 | 14.83 | 14.67 | 14.76 | 5,342,142 | +0.07(+0.50%) |
Jun 02, 2015 | 14.59 | 14.70 | 14.55 | 14.68 | 5,644,671 | +0.11(+0.77%) |
Jun 01, 2015 | 14.61 | 14.64 | 14.44 | 14.57 | 6,483,955 | +0.00(+0.00%) |
May 29, 2015 | 14.73 | 14.74 | 14.50 | 14.57 | 7,711,111 | +0.01(+0.05%) |
May 28, 2015 | 14.69 | 14.75 | 14.44 | 14.56 | 10,071,122 | -0.17(-1.13%) |
May 27, 2015 | 14.74 | 14.85 | 14.69 | 14.73 | 8,980,658 | -0.03(-0.22%) |
May 26, 2015 | 14.90 | 14.95 | 14.72 | 14.76 | 5,636,599 | -0.21(-1.42%) |
May 22, 2015 | 14.90 | 14.97 | 14.97 | 14.97 | 6,460,205 | +0.04(+0.27%) |
May 21, 2015 | 14.89 | 14.99 | 14.87 | 14.93 | 7,602,078 | +0.01(+0.09%) |
May 20, 2015 | 14.70 | 14.98 | 14.68 | 14.92 | 10,099,067 | +0.04(+0.27%) |
May 19, 2015 | 14.62 | 14.99 | 14.57 | 14.88 | 14,575,555 | +0.29(+1.96%) |
May 18, 2015 | 14.40 | 14.68 | 14.38 | 14.60 | 8,476,925 | +0.19(+1.29%) |
May 15, 2015 | 14.60 | 14.63 | 14.34 | 14.41 | 8,527,129 | -0.17(-1.14%) |
May 14, 2015 | 14.59 | 14.59 | 14.48 | 14.58 | 5,122,687 | +0.06(+0.41%) |
May 13, 2015 | 14.50 | 14.65 | 14.46 | 14.52 | 8,143,237 | +0.08(+0.55%) |
May 12, 2015 | 14.36 | 14.46 | 14.24 | 14.44 | 10,481,441 | -0.01(-0.05%) |
May 11, 2015 | 14.54 | 14.63 | 14.42 | 14.44 | 9,556,228 | -0.11(-0.77%) |
May 08, 2015 | 14.56 | 14.64 | 14.40 | 14.56 | 6,754,848 | +0.15(+1.06%) |
May 07, 2015 | 14.28 | 14.46 | 14.07 | 14.40 | 11,072,700 | -0.10(-0.69%) |
May 06, 2015 | 14.63 | 15.16 | 14.21 | 14.50 | 37,419,952 | +0.60(+4.30%) |
May 05, 2015 | 14.00 | 14.01 | 13.85 | 13.91 | 7,627,209 | -0.15(-1.09%) |
May 04, 2015 | 14.16 | 14.26 | 14.05 | 14.06 | 7,232,145 | -0.05(-0.33%) |