Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.38 | 10.40 | 10.10 | 10.20 | 5,940,789 | -0.18(-1.73%) |
Apr 28, 2016 | 10.63 | 10.68 | 10.38 | 10.38 | 4,708,242 | -0.29(-2.72%) |
Apr 27, 2016 | 10.62 | 10.69 | 10.39 | 10.67 | 6,402,260 | +0.03(+0.28%) |
Apr 26, 2016 | 10.50 | 10.74 | 10.45 | 10.64 | 9,306,787 | +0.19(+1.82%) |
Apr 25, 2016 | 10.45 | 10.49 | 10.26 | 10.45 | 7,808,537 | -0.05(-0.48%) |
Apr 22, 2016 | 10.60 | 10.70 | 10.47 | 10.50 | 8,110,226 | -0.06(-0.57%) |
Apr 21, 2016 | 11.04 | 11.04 | 10.53 | 10.56 | 13,693,820 | -0.33(-3.03%) |
Apr 20, 2016 | 10.92 | 11.02 | 10.60 | 10.89 | 10,814,146 | -0.14(-1.27%) |
Apr 19, 2016 | 11.14 | 11.37 | 10.89 | 11.03 | 13,102,236 | -0.09(-0.81%) |
Apr 18, 2016 | 11.13 | 11.20 | 11.02 | 11.12 | 7,406,688 | -0.03(-0.27%) |
Apr 15, 2016 | 11.12 | 11.18 | 11.01 | 11.15 | 6,101,890 | +0.03(+0.27%) |
Apr 14, 2016 | 11.24 | 11.24 | 10.97 | 11.12 | 7,381,987 | -0.13(-1.16%) |
Apr 13, 2016 | 11.22 | 11.31 | 11.14 | 11.25 | 6,872,346 | +0.04(+0.36%) |
Apr 12, 2016 | 11.10 | 11.24 | 10.98 | 11.21 | 7,673,267 | +0.18(+1.63%) |
Apr 11, 2016 | 11.10 | 11.31 | 11.02 | 11.03 | 7,416,993 | +0.01(+0.09%) |
Apr 08, 2016 | 11.01 | 11.10 | 10.80 | 11.02 | 7,604,007 | +0.09(+0.82%) |
Apr 07, 2016 | 10.99 | 11.21 | 10.84 | 10.93 | 9,577,115 | -0.11(-1.00%) |
Apr 06, 2016 | 10.85 | 11.20 | 10.83 | 11.04 | 11,939,393 | +0.16(+1.47%) |
Apr 05, 2016 | 10.93 | 11.34 | 10.84 | 10.88 | 19,360,850 | -0.16(-1.45%) |
Apr 04, 2016 | 11.09 | 11.28 | 11.00 | 11.04 | 9,042,067 | -0.14(-1.25%) |
Apr 01, 2016 | 10.97 | 11.22 | 10.85 | 11.18 | 7,843,842 | +0.15(+1.36%) |
Mar 31, 2016 | 10.98 | 11.13 | 10.86 | 11.03 | 9,263,513 | +0.02(+0.18%) |
Mar 30, 2016 | 11.25 | 11.30 | 10.97 | 11.01 | 9,147,032 | -0.09(-0.81%) |
Mar 29, 2016 | 10.74 | 11.25 | 10.71 | 11.10 | 15,475,485 | +0.20(+1.83%) |
Mar 28, 2016 | 10.80 | 11.05 | 10.73 | 10.90 | 13,609,382 | +0.14(+1.35%) |
Mar 24, 2016 | 10.62 | 10.76 | 10.76 | 10.76 | 20,345,000 | +0.71(+7.01%) |
Mar 23, 2016 | 10.20 | 10.43 | 9.850 | 10.05 | 9,316,233 | -0.25(-2.43%) |
Mar 22, 2016 | 9.510 | 10.39 | 9.510 | 10.30 | 13,403,374 | +0.61(+6.30%) |
Mar 21, 2016 | 10.02 | 10.13 | 9.680 | 9.690 | 9,306,287 | -0.31(-3.10%) |
Mar 18, 2016 | 9.920 | 10.05 | 9.825 | 10.00 | 13,735,032 | +0.11(+1.11%) |
Mar 17, 2016 | 9.810 | 10.13 | 9.780 | 9.890 | 16,328,233 | +0.20(+2.06%) |
Mar 16, 2016 | 9.670 | 9.781 | 9.500 | 9.690 | 6,616,159 | +0.09(+0.94%) |
Mar 15, 2016 | 9.640 | 9.765 | 9.510 | 9.600 | 6,122,180 | -0.05(-0.52%) |
Mar 14, 2016 | 9.700 | 9.780 | 9.620 | 9.650 | 5,464,586 | -0.10(-1.03%) |
Mar 11, 2016 | 9.610 | 9.750 | 9.540 | 9.750 | 5,724,909 | +0.23(+2.42%) |
Mar 10, 2016 | 9.600 | 9.650 | 9.320 | 9.520 | 5,055,887 | -0.07(-0.73%) |
Mar 09, 2016 | 9.540 | 9.740 | 9.480 | 9.590 | 6,157,776 | +0.09(+0.95%) |
Mar 08, 2016 | 9.650 | 9.840 | 9.490 | 9.500 | 11,023,658 | -0.12(-1.25%) |
Mar 07, 2016 | 9.520 | 9.810 | 9.500 | 9.620 | 8,048,676 | +0.02(+0.21%) |
Mar 04, 2016 | 9.480 | 9.750 | 9.280 | 9.600 | 9,389,544 | -0.27(-2.74%) |
Mar 03, 2016 | 9.680 | 9.910 | 9.630 | 9.870 | 6,077,731 | +0.17(+1.75%) |
Mar 02, 2016 | 9.580 | 9.800 | 9.580 | 9.700 | 5,128,235 | +0.04(+0.41%) |
Mar 01, 2016 | 9.540 | 9.750 | 9.450 | 9.660 | 4,794,180 | +0.21(+2.22%) |
Feb 29, 2016 | 9.490 | 9.600 | 9.360 | 9.450 | 6,252,212 | -0.04(-0.42%) |
Feb 26, 2016 | 9.540 | 9.560 | 9.335 | 9.490 | 6,871,433 | +0.08(+0.85%) |
Feb 25, 2016 | 9.180 | 9.455 | 9.070 | 9.410 | 7,073,690 | +0.22(+2.39%) |
Feb 24, 2016 | 9.270 | 9.310 | 8.980 | 9.190 | 10,070,743 | -0.09(-0.97%) |
Feb 23, 2016 | 9.460 | 9.580 | 9.235 | 9.280 | 6,149,288 | -0.21(-2.21%) |
Feb 22, 2016 | 9.580 | 9.700 | 9.350 | 9.490 | 4,644,543 | +0.01(+0.11%) |
Feb 19, 2016 | 9.520 | 9.590 | 9.370 | 9.480 | 11,021,622 | -0.05(-0.52%) |
Feb 18, 2016 | 9.160 | 9.550 | 9.130 | 9.530 | 9,034,647 | +0.37(+4.04%) |
Feb 17, 2016 | 9.060 | 9.350 | 9.020 | 9.160 | 8,545,320 | +0.31(+3.50%) |
Feb 16, 2016 | 8.420 | 8.870 | 8.370 | 8.850 | 8,194,923 | +0.53(+6.37%) |
Feb 12, 2016 | 8.230 | 8.320 | 8.320 | 8.320 | 6,004,900 | +0.13(+1.59%) |
Feb 11, 2016 | 8.670 | 8.670 | 8.035 | 8.190 | 5,453,777 | -0.22(-2.62%) |
Feb 10, 2016 | 8.680 | 8.730 | 8.380 | 8.410 | 7,714,027 | +0.01(+0.12%) |
Feb 09, 2016 | 8.510 | 8.600 | 8.350 | 8.400 | 7,750,318 | -0.15(-1.81%) |
Feb 08, 2016 | 8.840 | 8.900 | 8.480 | 8.555 | 6,812,801 | -0.37(-4.09%) |
Feb 05, 2016 | 8.730 | 9.040 | 8.720 | 8.920 | 6,705,852 | +0.18(+2.06%) |
Feb 04, 2016 | 8.700 | 8.960 | 8.620 | 8.740 | 9,673,525 | +0.06(+0.69%) |
Feb 03, 2016 | 8.610 | 8.680 | 8.330 | 8.680 | 7,207,579 | +0.13(+1.52%) |
Feb 02, 2016 | 8.720 | 8.790 | 8.490 | 8.550 | 5,597,788 | -0.27(-3.06%) |
Feb 01, 2016 | 8.870 | 8.890 | 8.720 | 8.820 | 6,861,944 | -0.10(-1.12%) |
Jan 29, 2016 | 8.770 | 8.970 | 8.710 | 8.920 | 9,423,485 | +0.19(+2.18%) |
Jan 28, 2016 | 8.920 | 8.990 | 8.670 | 8.730 | 7,981,395 | -0.17(-1.91%) |
Jan 27, 2016 | 8.830 | 9.070 | 8.720 | 8.900 | 4,587,552 | +0.09(+1.02%) |
Jan 26, 2016 | 8.680 | 8.950 | 8.670 | 8.810 | 7,036,216 | +0.13(+1.50%) |
Jan 25, 2016 | 8.900 | 9.030 | 8.650 | 8.680 | 5,766,318 | -0.23(-2.58%) |
Jan 22, 2016 | 9.100 | 9.200 | 8.780 | 8.910 | 7,387,117 | -0.05(-0.61%) |
Jan 21, 2016 | 8.840 | 9.140 | 8.780 | 8.965 | 9,586,058 | +0.14(+1.64%) |
Jan 20, 2016 | 8.700 | 8.870 | 8.290 | 8.820 | 12,565,106 | +0.01(+0.11%) |
Jan 19, 2016 | 9.190 | 9.190 | 8.700 | 8.810 | 11,383,429 | -0.22(-2.44%) |
Jan 15, 2016 | 8.940 | 9.030 | 9.030 | 9.030 | 7,570,100 | -0.11(-1.20%) |
Jan 14, 2016 | 9.270 | 9.285 | 8.990 | 9.140 | 8,404,531 | -0.16(-1.72%) |
Jan 13, 2016 | 9.440 | 9.580 | 9.255 | 9.300 | 9,975,485 | -0.14(-1.48%) |
Jan 12, 2016 | 9.450 | 9.720 | 9.260 | 9.440 | 7,715,888 | -0.01(-0.11%) |
Jan 11, 2016 | 9.590 | 9.750 | 9.250 | 9.450 | 7,668,616 | -0.06(-0.63%) |
Jan 08, 2016 | 9.810 | 9.880 | 9.460 | 9.510 | 13,221,632 | -0.32(-3.26%) |
Jan 07, 2016 | 9.390 | 9.860 | 9.342 | 9.830 | 13,166,062 | +0.27(+2.82%) |
Jan 06, 2016 | 9.580 | 9.800 | 9.425 | 9.560 | 10,757,752 | -0.14(-1.44%) |
Jan 05, 2016 | 9.530 | 9.730 | 9.440 | 9.700 | 8,683,432 | +0.18(+1.89%) |
Jan 04, 2016 | 9.350 | 9.530 | 9.250 | 9.520 | 8,084,436 | +0.05(+0.53%) |
Dec 31, 2015 | 9.530 | 9.470 | 9.470 | 9.470 | 4,548,100 | -0.06(-0.63%) |
Dec 30, 2015 | 9.570 | 9.710 | 9.500 | 9.530 | 4,441,147 | -0.03(-0.31%) |
Dec 29, 2015 | 9.650 | 9.720 | 9.490 | 9.560 | 4,884,907 | -0.06(-0.62%) |
Dec 28, 2015 | 10.06 | 10.06 | 9.510 | 9.620 | 7,285,757 | +0.00(+0.00%) |
Dec 24, 2015 | 9.560 | 9.620 | 9.620 | 9.620 | 3,422,100 | +0.09(+0.94%) |
Dec 23, 2015 | 9.450 | 9.680 | 9.450 | 9.530 | 5,610,495 | +0.10(+1.06%) |
Dec 22, 2015 | 9.400 | 9.510 | 9.390 | 9.430 | 6,268,188 | +0.04(+0.43%) |
Dec 21, 2015 | 9.390 | 9.580 | 9.315 | 9.390 | 10,294,496 | -0.03(-0.32%) |
Dec 18, 2015 | 9.430 | 9.560 | 9.360 | 9.420 | 36,913,488 | -0.06(-0.63%) |
Dec 17, 2015 | 9.400 | 9.580 | 9.340 | 9.480 | 19,641,258 | -0.08(-0.84%) |
Dec 16, 2015 | 9.630 | 9.700 | 9.450 | 9.560 | 15,045,854 | -0.04(-0.42%) |
Dec 15, 2015 | 9.490 | 9.870 | 9.470 | 9.600 | 17,250,988 | +0.20(+2.13%) |
Dec 14, 2015 | 9.530 | 9.570 | 9.025 | 9.400 | 17,544,848 | -0.10(-1.05%) |
Dec 11, 2015 | 9.480 | 9.730 | 9.420 | 9.500 | 14,760,178 | -0.46(-4.62%) |
Dec 10, 2015 | 9.840 | 10.10 | 9.750 | 9.960 | 12,685,916 | +0.10(+1.01%) |
Dec 09, 2015 | 10.08 | 10.31 | 9.815 | 9.860 | 14,020,641 | -0.22(-2.18%) |
Dec 08, 2015 | 10.51 | 10.56 | 9.750 | 10.08 | 38,071,956 | -0.58(-5.44%) |
Dec 07, 2015 | 12.28 | 12.35 | 10.55 | 10.66 | 45,769,560 | -1.70(-13.75%) |
Dec 04, 2015 | 11.99 | 12.42 | 11.92 | 12.36 | 11,952,182 | +0.40(+3.34%) |
Dec 03, 2015 | 12.17 | 12.79 | 11.85 | 11.96 | 12,618,641 | -0.09(-0.75%) |
Dec 02, 2015 | 12.18 | 12.30 | 12.02 | 12.05 | 6,873,023 | -0.13(-1.07%) |
Dec 01, 2015 | 12.19 | 12.26 | 12.02 | 12.18 | 8,986,930 | +0.11(+0.91%) |
Nov 30, 2015 | 12.31 | 12.33 | 12.03 | 12.07 | 9,165,775 | -0.24(-1.95%) |
Nov 27, 2015 | 12.38 | 12.46 | 12.27 | 12.31 | 3,945,043 | -0.01(-0.08%) |
Nov 25, 2015 | 12.29 | 12.32 | 12.32 | 12.32 | 6,345,500 | +0.07(+0.57%) |
Nov 24, 2015 | 12.02 | 12.34 | 12.01 | 12.25 | 7,227,980 | +0.07(+0.57%) |
Nov 23, 2015 | 12.35 | 12.44 | 12.08 | 12.18 | 6,947,101 | -0.11(-0.90%) |
Nov 20, 2015 | 12.16 | 12.33 | 11.93 | 12.29 | 11,189,354 | +0.24(+1.99%) |
Nov 19, 2015 | 12.10 | 12.26 | 11.69 | 12.05 | 10,686,785 | -0.06(-0.50%) |
Nov 18, 2015 | 12.41 | 12.58 | 11.84 | 12.11 | 12,466,444 | -0.34(-2.73%) |
Nov 17, 2015 | 12.57 | 12.73 | 12.24 | 12.45 | 10,706,065 | -0.26(-2.05%) |
Nov 16, 2015 | 12.60 | 12.74 | 12.45 | 12.71 | 5,618,817 | +0.11(+0.87%) |
Nov 13, 2015 | 12.75 | 13.10 | 12.35 | 12.60 | 10,482,914 | -0.18(-1.41%) |
Nov 12, 2015 | 12.80 | 12.94 | 12.72 | 12.78 | 3,769,233 | -0.13(-1.01%) |
Nov 11, 2015 | 13.11 | 13.16 | 12.71 | 12.91 | 4,453,623 | -0.13(-1.00%) |
Nov 10, 2015 | 12.76 | 13.05 | 12.72 | 13.04 | 5,323,746 | +0.21(+1.64%) |
Nov 09, 2015 | 13.17 | 13.19 | 12.79 | 12.83 | 6,945,105 | -0.37(-2.80%) |
Nov 06, 2015 | 13.19 | 13.26 | 13.07 | 13.20 | 5,330,153 | -0.11(-0.83%) |
Nov 05, 2015 | 13.09 | 13.34 | 13.08 | 13.31 | 4,775,047 | +0.27(+2.07%) |
Nov 04, 2015 | 13.34 | 13.40 | 13.03 | 13.04 | 5,761,954 | -0.33(-2.47%) |
Nov 03, 2015 | 13.02 | 13.50 | 12.97 | 13.37 | 9,801,959 | +0.28(+2.14%) |
Nov 02, 2015 | 12.98 | 13.18 | 12.72 | 13.09 | 7,625,217 | +0.10(+0.77%) |
Oct 30, 2015 | 12.93 | 13.08 | 12.83 | 12.99 | 4,997,249 | +0.04(+0.35%) |
Oct 29, 2015 | 12.83 | 13.03 | 12.77 | 12.95 | 5,405,434 | +0.01(+0.08%) |
Oct 28, 2015 | 12.80 | 13.00 | 12.73 | 12.94 | 7,301,164 | +0.21(+1.69%) |
Oct 27, 2015 | 12.89 | 13.10 | 12.64 | 12.72 | 8,173,243 | -0.19(-1.51%) |
Oct 26, 2015 | 12.82 | 13.18 | 12.64 | 12.91 | 11,726,141 | +0.30(+2.42%) |
Oct 23, 2015 | 12.75 | 12.78 | 12.43 | 12.61 | 5,685,900 | -0.04(-0.32%) |
Oct 22, 2015 | 12.71 | 12.77 | 12.53 | 12.65 | 6,796,988 | +0.07(+0.56%) |
Oct 21, 2015 | 12.54 | 12.64 | 12.36 | 12.58 | 8,925,286 | +0.09(+0.72%) |
Oct 20, 2015 | 12.52 | 12.71 | 12.46 | 12.49 | 4,227,415 | -0.08(-0.68%) |
Oct 19, 2015 | 12.55 | 12.60 | 12.48 | 12.57 | 5,036,893 | +0.02(+0.20%) |
Oct 16, 2015 | 12.54 | 12.66 | 12.41 | 12.55 | 7,952,715 | +0.01(+0.08%) |
Oct 15, 2015 | 12.48 | 12.85 | 12.45 | 12.54 | 12,468,212 | -0.01(-0.08%) |
Oct 14, 2015 | 12.12 | 12.64 | 11.87 | 12.55 | 18,939,638 | +0.52(+4.32%) |
Oct 13, 2015 | 12.09 | 12.32 | 11.97 | 12.03 | 5,978,819 | -0.16(-1.31%) |
Oct 12, 2015 | 12.44 | 12.49 | 12.18 | 12.19 | 6,337,185 | -0.18(-1.46%) |
Oct 09, 2015 | 12.59 | 12.64 | 12.24 | 12.37 | 7,598,444 | -0.25(-1.98%) |
Oct 08, 2015 | 12.58 | 12.74 | 12.44 | 12.62 | 8,523,068 | -0.02(-0.16%) |
Oct 07, 2015 | 12.48 | 12.78 | 12.39 | 12.64 | 10,713,644 | +0.27(+2.18%) |
Oct 06, 2015 | 12.29 | 12.49 | 12.25 | 12.37 | 6,783,574 | +0.01(+0.08%) |
Oct 05, 2015 | 12.26 | 12.41 | 12.19 | 12.36 | 6,891,012 | +0.21(+1.73%) |
Oct 02, 2015 | 11.80 | 12.16 | 11.65 | 12.15 | 11,306,161 | +0.21(+1.76%) |
Oct 01, 2015 | 11.82 | 11.96 | 11.61 | 11.94 | 9,306,790 | +0.21(+1.79%) |
Sep 30, 2015 | 11.95 | 11.97 | 11.69 | 11.73 | 11,472,612 | -0.10(-0.85%) |
Sep 29, 2015 | 12.18 | 12.29 | 11.76 | 11.83 | 8,391,666 | -0.07(-0.59%) |
Sep 28, 2015 | 12.29 | 12.48 | 11.87 | 11.90 | 7,248,436 | -0.47(-3.80%) |
Sep 25, 2015 | 12.62 | 12.72 | 12.23 | 12.37 | 8,595,741 | -0.32(-2.52%) |
Sep 24, 2015 | 12.33 | 12.94 | 12.28 | 12.69 | 13,747,368 | +0.29(+2.34%) |
Sep 23, 2015 | 12.67 | 12.84 | 12.39 | 12.40 | 7,696,847 | -0.35(-2.75%) |
Sep 22, 2015 | 13.18 | 13.27 | 12.43 | 12.75 | 23,326,832 | -0.79(-5.83%) |
Sep 21, 2015 | 13.54 | 13.89 | 13.51 | 13.54 | 5,380,035 | +0.03(+0.22%) |
Sep 18, 2015 | 13.66 | 13.85 | 13.44 | 13.51 | 10,107,275 | -0.32(-2.31%) |
Sep 17, 2015 | 13.93 | 14.13 | 13.77 | 13.83 | 5,109,626 | -0.08(-0.58%) |
Sep 16, 2015 | 13.73 | 13.98 | 13.72 | 13.91 | 6,588,411 | +0.21(+1.53%) |
Sep 15, 2015 | 13.74 | 14.11 | 13.60 | 13.70 | 7,449,476 | -0.03(-0.22%) |
Sep 14, 2015 | 13.78 | 13.87 | 13.70 | 13.73 | 4,289,568 | -0.13(-0.94%) |
Sep 11, 2015 | 13.79 | 13.95 | 13.62 | 13.86 | 5,669,205 | +0.00(+0.00%) |
Sep 10, 2015 | 13.93 | 14.07 | 13.80 | 13.86 | 4,676,366 | -0.12(-0.86%) |
Sep 09, 2015 | 14.29 | 14.40 | 13.95 | 13.98 | 4,891,054 | -0.21(-1.48%) |
Sep 08, 2015 | 13.90 | 14.24 | 13.79 | 14.19 | 7,406,170 | +0.59(+4.34%) |
Sep 04, 2015 | 13.71 | 13.60 | 13.60 | 13.60 | 10,684,300 | -0.20(-1.45%) |
Sep 03, 2015 | 14.12 | 14.24 | 13.75 | 13.80 | 8,989,406 | -0.33(-2.34%) |
Sep 02, 2015 | 13.91 | 14.14 | 13.83 | 14.13 | 7,796,165 | +0.44(+3.21%) |
Sep 01, 2015 | 13.90 | 14.17 | 13.61 | 13.69 | 11,745,109 | -0.52(-3.66%) |
Aug 31, 2015 | 13.77 | 14.33 | 13.50 | 14.21 | 10,381,476 | +0.46(+3.35%) |
Aug 28, 2015 | 13.59 | 13.85 | 13.52 | 13.75 | 7,489,539 | +0.03(+0.22%) |
Aug 27, 2015 | 13.42 | 13.79 | 13.26 | 13.72 | 7,250,989 | +0.39(+2.93%) |
Aug 26, 2015 | 13.55 | 13.75 | 13.10 | 13.33 | 11,060,531 | +0.09(+0.68%) |
Aug 25, 2015 | 13.57 | 13.85 | 13.24 | 13.24 | 12,551,899 | -0.23(-1.71%) |
Aug 24, 2015 | 13.17 | 13.63 | 12.51 | 13.47 | 17,156,420 | -0.32(-2.32%) |
Aug 21, 2015 | 13.93 | 14.26 | 13.78 | 13.79 | 8,371,987 | -0.25(-1.78%) |
Aug 20, 2015 | 13.95 | 14.23 | 13.92 | 14.04 | 7,272,466 | -0.08(-0.57%) |
Aug 19, 2015 | 13.96 | 14.28 | 13.84 | 14.12 | 8,532,625 | -0.03(-0.21%) |
Aug 18, 2015 | 14.27 | 14.37 | 14.08 | 14.15 | 5,482,475 | -0.08(-0.56%) |
Aug 17, 2015 | 14.12 | 14.23 | 13.98 | 14.23 | 2,952,400 | +0.00(+0.00%) |
Aug 14, 2015 | 14.08 | 14.29 | 14.04 | 14.23 | 3,888,704 | +0.15(+1.07%) |
Aug 13, 2015 | 14.13 | 14.28 | 14.04 | 14.08 | 5,460,713 | -0.08(-0.56%) |
Aug 12, 2015 | 14.01 | 14.17 | 13.64 | 14.16 | 8,201,922 | +0.04(+0.28%) |
Aug 11, 2015 | 14.16 | 14.37 | 14.05 | 14.12 | 6,858,277 | -0.14(-0.98%) |
Aug 10, 2015 | 14.15 | 14.35 | 14.06 | 14.26 | 8,051,271 | +0.30(+2.15%) |
Aug 07, 2015 | 14.02 | 14.18 | 13.91 | 13.96 | 7,007,193 | -0.08(-0.57%) |
Aug 06, 2015 | 14.45 | 14.50 | 14.00 | 14.04 | 6,712,076 | -0.37(-2.57%) |
Aug 05, 2015 | 14.27 | 14.71 | 14.14 | 14.41 | 12,357,226 | +0.22(+1.55%) |
Aug 04, 2015 | 14.12 | 14.37 | 13.98 | 14.19 | 7,016,911 | +0.06(+0.42%) |
Aug 03, 2015 | 14.69 | 14.70 | 14.07 | 14.13 | 7,405,955 | -0.58(-3.94%) |
Jul 31, 2015 | 14.32 | 14.72 | 14.25 | 14.71 | 11,626,102 | +0.39(+2.72%) |
Jul 30, 2015 | 14.10 | 14.52 | 14.01 | 14.32 | 8,708,452 | +0.35(+2.51%) |
Jul 29, 2015 | 13.90 | 14.00 | 13.85 | 13.97 | 4,782,247 | +0.06(+0.43%) |
Jul 28, 2015 | 14.06 | 14.17 | 13.74 | 13.91 | 8,574,732 | -0.04(-0.29%) |
Jul 27, 2015 | 14.18 | 14.22 | 13.91 | 13.95 | 7,848,786 | -0.27(-1.90%) |
Jul 24, 2015 | 14.44 | 14.44 | 14.18 | 14.22 | 8,698,851 | -0.22(-1.52%) |
Jul 23, 2015 | 14.85 | 14.86 | 14.37 | 14.44 | 9,708,270 | -0.38(-2.56%) |
Jul 22, 2015 | 14.67 | 14.90 | 14.66 | 14.82 | 5,474,631 | +0.19(+1.30%) |
Jul 21, 2015 | 14.57 | 14.84 | 14.55 | 14.63 | 7,586,834 | +0.00(+0.00%) |
Jul 20, 2015 | 14.81 | 15.02 | 14.59 | 14.63 | 10,782,035 | -0.07(-0.48%) |
Jul 17, 2015 | 15.27 | 15.34 | 14.54 | 14.70 | 16,828,032 | -0.64(-4.17%) |
Jul 16, 2015 | 15.46 | 15.52 | 15.31 | 15.34 | 7,709,580 | -0.11(-0.68%) |
Jul 15, 2015 | 15.62 | 15.65 | 15.43 | 15.45 | 5,795,023 | -0.08(-0.55%) |
Jul 14, 2015 | 15.54 | 15.60 | 15.47 | 15.53 | 4,402,256 | -0.06(-0.38%) |
Jul 13, 2015 | 15.45 | 15.64 | 15.34 | 15.59 | 8,475,395 | +0.20(+1.30%) |
Jul 10, 2015 | 15.45 | 15.49 | 15.35 | 15.39 | 3,661,605 | +0.14(+0.92%) |
Jul 09, 2015 | 15.47 | 15.57 | 15.25 | 15.25 | 5,481,618 | -0.08(-0.52%) |
Jul 08, 2015 | 15.50 | 15.62 | 15.26 | 15.33 | 5,398,808 | -0.35(-2.23%) |
Jul 07, 2015 | 15.44 | 15.69 | 15.28 | 15.68 | 6,314,217 | +0.16(+1.03%) |
Jul 06, 2015 | 15.38 | 15.58 | 15.37 | 15.52 | 3,986,898 | -0.03(-0.19%) |
Jul 02, 2015 | 15.48 | 15.55 | 15.55 | 15.55 | 6,041,200 | +0.00(+0.00%) |
Jul 01, 2015 | 15.48 | 15.61 | 15.34 | 15.55 | 6,396,442 | +0.24(+1.57%) |
Jun 30, 2015 | 15.41 | 15.47 | 15.23 | 15.31 | 5,425,998 | -0.01(-0.07%) |
Jun 29, 2015 | 15.89 | 15.95 | 15.30 | 15.32 | 9,000,291 | -0.73(-4.55%) |
Jun 26, 2015 | 15.77 | 16.06 | 15.77 | 16.05 | 8,415,971 | +0.22(+1.39%) |
Jun 25, 2015 | 15.77 | 15.96 | 15.73 | 15.83 | 9,090,118 | -0.02(-0.13%) |
Jun 24, 2015 | 16.21 | 16.22 | 15.70 | 15.85 | 17,745,420 | -0.77(-4.63%) |
Jun 23, 2015 | 16.28 | 16.64 | 16.28 | 16.62 | 10,525,388 | +0.29(+1.78%) |
Jun 22, 2015 | 16.42 | 16.46 | 16.20 | 16.33 | 3,926,226 | -0.05(-0.31%) |
Jun 19, 2015 | 16.47 | 16.59 | 16.35 | 16.38 | 10,118,950 | -0.05(-0.27%) |
Jun 18, 2015 | 16.33 | 16.48 | 16.28 | 16.43 | 7,984,612 | +0.17(+1.05%) |
Jun 17, 2015 | 16.16 | 16.39 | 16.14 | 16.25 | 6,089,194 | +0.11(+0.71%) |
Jun 16, 2015 | 16.16 | 16.22 | 16.06 | 16.14 | 3,859,960 | -0.02(-0.12%) |
Jun 15, 2015 | 16.27 | 16.30 | 16.05 | 16.16 | 4,032,105 | -0.17(-1.04%) |
Jun 12, 2015 | 16.39 | 16.45 | 16.26 | 16.33 | 4,820,392 | -0.14(-0.85%) |
Jun 11, 2015 | 16.61 | 16.66 | 16.40 | 16.47 | 4,669,322 | -0.02(-0.12%) |
Jun 10, 2015 | 16.29 | 16.57 | 16.23 | 16.49 | 6,452,218 | +0.27(+1.66%) |
Jun 09, 2015 | 16.32 | 16.57 | 16.11 | 16.22 | 8,957,946 | -0.17(-1.04%) |
Jun 08, 2015 | 16.40 | 16.52 | 16.34 | 16.39 | 4,316,483 | -0.06(-0.36%) |
Jun 05, 2015 | 16.68 | 16.69 | 16.43 | 16.45 | 4,210,074 | -0.15(-0.90%) |
Jun 04, 2015 | 16.52 | 16.74 | 16.42 | 16.60 | 5,345,988 | +0.04(+0.24%) |
Jun 03, 2015 | 16.42 | 16.57 | 16.38 | 16.56 | 3,899,177 | +0.11(+0.67%) |
Jun 02, 2015 | 16.34 | 16.60 | 16.34 | 16.45 | 3,664,004 | +0.05(+0.34%) |
Jun 01, 2015 | 16.54 | 16.54 | 16.23 | 16.39 | 5,084,675 | -0.07(-0.43%) |
May 29, 2015 | 16.51 | 16.68 | 16.37 | 16.46 | 7,478,929 | -0.02(-0.15%) |
May 28, 2015 | 16.27 | 16.51 | 16.19 | 16.49 | 6,245,350 | +0.27(+1.66%) |
May 27, 2015 | 16.18 | 16.30 | 16.13 | 16.22 | 3,357,046 | +0.07(+0.46%) |
May 26, 2015 | 16.20 | 16.29 | 16.05 | 16.14 | 5,318,498 | -0.05(-0.34%) |
May 22, 2015 | 16.23 | 16.20 | 16.20 | 16.20 | 3,134,800 | -0.07(-0.43%) |
May 21, 2015 | 16.17 | 16.42 | 16.13 | 16.27 | 4,912,706 | +0.12(+0.74%) |
May 20, 2015 | 16.21 | 16.32 | 15.98 | 16.15 | 8,132,029 | -0.26(-1.58%) |
May 19, 2015 | 16.43 | 16.52 | 16.32 | 16.41 | 5,495,057 | -0.07(-0.42%) |
May 18, 2015 | 16.37 | 16.49 | 16.33 | 16.48 | 4,417,907 | +0.08(+0.49%) |
May 15, 2015 | 16.43 | 16.44 | 16.22 | 16.40 | 3,261,856 | +0.04(+0.24%) |
May 14, 2015 | 16.71 | 16.73 | 16.33 | 16.36 | 3,520,488 | -0.23(-1.42%) |
May 13, 2015 | 16.54 | 16.84 | 16.39 | 16.59 | 9,663,882 | +0.12(+0.76%) |
May 12, 2015 | 16.56 | 16.58 | 16.31 | 16.47 | 6,459,262 | -0.18(-1.08%) |
May 11, 2015 | 16.49 | 16.67 | 16.43 | 16.65 | 4,802,870 | +0.14(+0.85%) |
May 08, 2015 | 16.47 | 16.66 | 16.46 | 16.51 | 5,689,700 | +0.05(+0.30%) |
May 07, 2015 | 16.35 | 16.61 | 16.31 | 16.46 | 4,904,412 | +0.12(+0.73%) |
May 06, 2015 | 16.61 | 16.65 | 16.32 | 16.34 | 4,990,890 | -0.23(-1.39%) |
May 05, 2015 | 16.56 | 16.56 | 16.40 | 16.57 | 7,048,097 | -0.15(-0.90%) |
May 04, 2015 | 16.49 | 16.74 | 16.43 | 16.72 | 4,256,416 | +0.21(+1.27%) |