Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.42 | 16.55 | 16.31 | 16.44 | 1,949,018 | +0.01(+0.09%) |
Apr 28, 2016 | 16.16 | 16.48 | 16.15 | 16.43 | 1,993,813 | +0.26(+1.60%) |
Apr 27, 2016 | 16.13 | 16.20 | 16.03 | 16.17 | 2,189,769 | +0.09(+0.54%) |
Apr 26, 2016 | 16.18 | 16.21 | 16.07 | 16.08 | 1,788,202 | -0.05(-0.30%) |
Apr 25, 2016 | 16.12 | 16.18 | 16.05 | 16.13 | 1,611,335 | -0.04(-0.24%) |
Apr 22, 2016 | 16.25 | 16.34 | 16.03 | 16.17 | 2,242,903 | -0.01(-0.06%) |
Apr 21, 2016 | 16.45 | 16.51 | 16.13 | 16.18 | 1,922,888 | -0.33(-2.00%) |
Apr 20, 2016 | 16.48 | 16.63 | 16.44 | 16.51 | 1,855,478 | -0.03(-0.17%) |
Apr 19, 2016 | 16.46 | 16.54 | 16.38 | 16.54 | 1,983,020 | +0.19(+1.16%) |
Apr 18, 2016 | 16.19 | 16.35 | 16.19 | 16.35 | 1,587,593 | +0.04(+0.24%) |
Apr 15, 2016 | 16.34 | 16.43 | 16.26 | 16.31 | 1,944,722 | -0.03(-0.19%) |
Apr 14, 2016 | 16.34 | 16.38 | 16.25 | 16.34 | 1,352,103 | +0.02(+0.11%) |
Apr 13, 2016 | 16.39 | 16.41 | 16.26 | 16.32 | 2,225,700 | -0.02(-0.15%) |
Apr 12, 2016 | 16.18 | 16.40 | 16.15 | 16.35 | 2,422,971 | +0.24(+1.50%) |
Apr 11, 2016 | 16.20 | 16.23 | 16.09 | 16.11 | 2,049,451 | -0.02(-0.13%) |
Apr 08, 2016 | 16.07 | 16.19 | 16.07 | 16.13 | 2,033,854 | +0.22(+1.39%) |
Apr 07, 2016 | 15.81 | 15.94 | 15.77 | 15.91 | 1,496,332 | +0.01(+0.04%) |
Apr 06, 2016 | 15.87 | 15.93 | 15.75 | 15.90 | 1,828,954 | +0.02(+0.13%) |
Apr 05, 2016 | 15.89 | 15.95 | 15.75 | 15.88 | 1,852,916 | -0.19(-1.20%) |
Apr 04, 2016 | 15.98 | 16.12 | 15.94 | 16.07 | 1,765,872 | +0.06(+0.37%) |
Apr 01, 2016 | 15.81 | 16.01 | 15.75 | 16.01 | 1,663,179 | +0.05(+0.31%) |
Mar 31, 2016 | 16.12 | 16.17 | 15.94 | 15.96 | 1,840,825 | -0.11(-0.70%) |
Mar 30, 2016 | 16.03 | 16.20 | 15.97 | 16.07 | 1,655,413 | +0.15(+0.95%) |
Mar 29, 2016 | 15.76 | 15.97 | 15.70 | 15.92 | 1,788,142 | +0.17(+1.07%) |
Mar 28, 2016 | 15.74 | 15.78 | 15.66 | 15.76 | 1,534,416 | +0.05(+0.29%) |
Mar 24, 2016 | 15.55 | 15.71 | 15.71 | 15.71 | 2,288,083 | +0.06(+0.36%) |
Mar 23, 2016 | 15.45 | 15.69 | 15.42 | 15.65 | 2,171,031 | +0.02(+0.11%) |
Mar 22, 2016 | 15.60 | 15.72 | 15.57 | 15.64 | 1,590,748 | +0.00(+0.00%) |
Mar 21, 2016 | 15.53 | 15.69 | 15.53 | 15.64 | 1,920,551 | +0.08(+0.52%) |
Mar 18, 2016 | 15.82 | 15.82 | 15.56 | 15.56 | 2,844,746 | -0.28(-1.77%) |
Mar 17, 2016 | 15.76 | 15.92 | 15.71 | 15.84 | 3,474,408 | +0.23(+1.51%) |
Mar 16, 2016 | 15.34 | 15.66 | 15.31 | 15.60 | 2,261,804 | +0.25(+1.62%) |
Mar 15, 2016 | 15.21 | 15.36 | 15.19 | 15.35 | 1,615,951 | +0.04(+0.27%) |
Mar 14, 2016 | 15.24 | 15.33 | 15.15 | 15.31 | 2,472,213 | +0.05(+0.32%) |
Mar 11, 2016 | 15.47 | 15.50 | 15.24 | 15.26 | 2,954,451 | +0.24(+1.62%) |
Mar 10, 2016 | 15.25 | 15.33 | 14.89 | 15.02 | 3,351,142 | -0.27(-1.76%) |
Mar 09, 2016 | 14.93 | 15.30 | 14.88 | 15.29 | 3,903,187 | +0.43(+2.91%) |
Mar 08, 2016 | 14.74 | 14.96 | 14.70 | 14.85 | 2,764,722 | +0.06(+0.39%) |
Mar 07, 2016 | 14.65 | 14.90 | 14.59 | 14.80 | 2,763,493 | +0.07(+0.49%) |
Mar 04, 2016 | 14.52 | 14.76 | 14.42 | 14.72 | 3,022,287 | +0.21(+1.46%) |
Mar 03, 2016 | 14.69 | 14.73 | 14.45 | 14.51 | 3,544,421 | -0.16(-1.12%) |
Mar 02, 2016 | 14.79 | 14.80 | 14.59 | 14.68 | 1,938,259 | -0.21(-1.40%) |
Mar 01, 2016 | 14.84 | 14.97 | 14.81 | 14.89 | 2,431,363 | +0.18(+1.23%) |
Feb 29, 2016 | 14.64 | 14.81 | 14.62 | 14.70 | 2,753,972 | +0.07(+0.49%) |
Feb 26, 2016 | 14.72 | 14.75 | 14.56 | 14.63 | 2,549,983 | -0.04(-0.30%) |
Feb 25, 2016 | 14.65 | 14.74 | 14.57 | 14.68 | 1,498,887 | +0.12(+0.84%) |
Feb 24, 2016 | 14.38 | 14.57 | 14.29 | 14.55 | 2,195,150 | +0.01(+0.09%) |
Feb 23, 2016 | 14.47 | 14.58 | 14.44 | 14.54 | 1,805,112 | +0.02(+0.14%) |
Feb 22, 2016 | 14.65 | 14.75 | 14.50 | 14.52 | 2,524,887 | -0.10(-0.70%) |
Feb 19, 2016 | 14.37 | 14.64 | 14.37 | 14.62 | 2,164,693 | +0.07(+0.47%) |
Feb 18, 2016 | 14.45 | 14.56 | 14.41 | 14.55 | 1,909,199 | +0.11(+0.73%) |
Feb 17, 2016 | 14.39 | 14.51 | 14.29 | 14.45 | 2,443,688 | +0.16(+1.15%) |
Feb 16, 2016 | 14.30 | 14.36 | 14.17 | 14.29 | 2,228,861 | +0.09(+0.60%) |
Feb 12, 2016 | 14.04 | 14.20 | 14.20 | 14.20 | 2,944,164 | +0.17(+1.22%) |
Feb 11, 2016 | 13.92 | 14.08 | 13.87 | 14.03 | 2,742,524 | -0.08(-0.53%) |
Feb 10, 2016 | 14.24 | 14.30 | 14.07 | 14.10 | 3,143,364 | -0.18(-1.24%) |
Feb 09, 2016 | 14.19 | 14.35 | 14.10 | 14.28 | 3,442,889 | +0.01(+0.07%) |
Feb 08, 2016 | 14.17 | 14.33 | 14.11 | 14.27 | 3,924,133 | +0.00(+0.00%) |
Feb 05, 2016 | 14.25 | 14.29 | 14.11 | 14.27 | 2,849,918 | -0.01(-0.10%) |
Feb 04, 2016 | 14.19 | 14.40 | 14.18 | 14.29 | 2,883,562 | +0.24(+1.70%) |
Feb 03, 2016 | 13.86 | 14.08 | 13.83 | 14.05 | 4,662,975 | +0.34(+2.46%) |
Feb 02, 2016 | 13.67 | 13.73 | 13.56 | 13.71 | 2,188,965 | -0.19(-1.37%) |
Feb 01, 2016 | 13.71 | 13.94 | 13.57 | 13.90 | 2,618,646 | +0.16(+1.14%) |
Jan 29, 2016 | 13.59 | 13.80 | 13.57 | 13.74 | 2,920,575 | +0.21(+1.59%) |
Jan 28, 2016 | 13.57 | 13.57 | 13.34 | 13.53 | 2,105,552 | +0.23(+1.72%) |
Jan 27, 2016 | 13.34 | 13.54 | 13.25 | 13.30 | 2,489,584 | -0.16(-1.17%) |
Jan 26, 2016 | 13.26 | 13.54 | 13.24 | 13.46 | 2,562,660 | +0.28(+2.12%) |
Jan 25, 2016 | 13.25 | 13.31 | 13.16 | 13.18 | 2,192,569 | -0.17(-1.25%) |
Jan 22, 2016 | 13.19 | 13.35 | 13.06 | 13.34 | 2,570,105 | +0.45(+3.52%) |
Jan 21, 2016 | 12.64 | 12.92 | 12.56 | 12.89 | 2,492,041 | +0.29(+2.30%) |
Jan 20, 2016 | 12.57 | 12.70 | 12.26 | 12.60 | 5,116,200 | -0.16(-1.26%) |
Jan 19, 2016 | 12.84 | 13.00 | 12.64 | 12.76 | 3,762,574 | -0.10(-0.80%) |
Jan 15, 2016 | 12.74 | 12.86 | 12.86 | 12.86 | 3,059,995 | -0.21(-1.62%) |
Jan 14, 2016 | 13.05 | 13.11 | 12.94 | 13.07 | 2,286,263 | +0.03(+0.24%) |
Jan 13, 2016 | 13.39 | 13.40 | 13.03 | 13.04 | 3,462,272 | -0.27(-2.02%) |
Jan 12, 2016 | 13.18 | 13.34 | 13.14 | 13.31 | 3,660,807 | +0.23(+1.75%) |
Jan 11, 2016 | 13.15 | 13.20 | 12.95 | 13.08 | 4,238,549 | +0.01(+0.10%) |
Jan 08, 2016 | 13.06 | 13.19 | 13.02 | 13.07 | 2,226,981 | +0.04(+0.34%) |
Jan 07, 2016 | 13.09 | 13.23 | 13.00 | 13.03 | 2,086,116 | -0.23(-1.70%) |
Jan 06, 2016 | 13.00 | 13.27 | 12.94 | 13.25 | 2,559,502 | +0.04(+0.34%) |
Jan 05, 2016 | 13.10 | 13.23 | 13.06 | 13.21 | 2,066,735 | +0.10(+0.73%) |
Jan 04, 2016 | 12.99 | 13.12 | 12.84 | 13.11 | 2,789,979 | -0.06(-0.44%) |
Dec 31, 2015 | 13.26 | 13.17 | 13.17 | 13.17 | 1,938,925 | -0.16(-1.18%) |
Dec 30, 2015 | 13.44 | 13.45 | 13.31 | 13.33 | 2,034,502 | -0.19(-1.41%) |
Dec 29, 2015 | 13.29 | 13.57 | 13.28 | 13.52 | 3,328,351 | +0.30(+2.27%) |
Dec 28, 2015 | 13.22 | 13.26 | 13.15 | 13.22 | 1,584,406 | -0.07(-0.51%) |
Dec 24, 2015 | 13.36 | 13.29 | 13.29 | 13.29 | 953,920 | -0.04(-0.33%) |
Dec 23, 2015 | 13.27 | 13.42 | 13.23 | 13.33 | 3,004,689 | +0.15(+1.16%) |
Dec 22, 2015 | 13.14 | 13.21 | 12.97 | 13.18 | 3,130,247 | +0.10(+0.73%) |
Dec 21, 2015 | 13.16 | 13.19 | 13.02 | 13.08 | 3,665,707 | +0.04(+0.29%) |
Dec 18, 2015 | 13.01 | 13.18 | 12.99 | 13.04 | 5,422,077 | -0.03(-0.23%) |
Dec 17, 2015 | 13.34 | 13.39 | 12.94 | 13.07 | 5,306,049 | -0.50(-3.69%) |
Dec 16, 2015 | 13.56 | 13.60 | 13.48 | 13.58 | 6,955,030 | +0.01(+0.10%) |
Dec 15, 2015 | 13.63 | 13.64 | 13.50 | 13.56 | 2,885,412 | +0.01(+0.08%) |
Dec 14, 2015 | 13.43 | 13.60 | 13.42 | 13.55 | 3,513,707 | +0.15(+1.15%) |
Dec 11, 2015 | 13.65 | 13.71 | 13.35 | 13.40 | 3,718,370 | -0.10(-0.75%) |
Dec 10, 2015 | 13.60 | 13.69 | 13.45 | 13.50 | 3,275,915 | -0.11(-0.83%) |
Dec 09, 2015 | 13.65 | 13.86 | 13.55 | 13.61 | 2,546,412 | +0.00(+0.02%) |
Dec 08, 2015 | 13.73 | 13.77 | 13.57 | 13.61 | 2,965,552 | -0.29(-2.08%) |
Dec 07, 2015 | 14.06 | 14.12 | 13.88 | 13.90 | 2,711,019 | -0.23(-1.62%) |
Dec 04, 2015 | 14.12 | 14.21 | 14.03 | 14.13 | 2,342,252 | -0.02(-0.16%) |
Dec 03, 2015 | 14.31 | 14.32 | 14.08 | 14.15 | 2,223,556 | -0.13(-0.93%) |
Dec 02, 2015 | 14.29 | 14.33 | 14.23 | 14.28 | 2,389,685 | -0.04(-0.25%) |
Dec 01, 2015 | 14.29 | 14.38 | 14.27 | 14.32 | 2,663,064 | +0.04(+0.28%) |
Nov 30, 2015 | 14.19 | 14.30 | 14.19 | 14.28 | 2,436,051 | +0.10(+0.68%) |
Nov 27, 2015 | 14.16 | 14.18 | 14.14 | 14.18 | 1,370,085 | -0.02(-0.12%) |
Nov 25, 2015 | 14.12 | 14.20 | 14.20 | 14.20 | 1,985,810 | +0.12(+0.87%) |
Nov 24, 2015 | 14.13 | 14.16 | 14.03 | 14.08 | 2,980,248 | -0.31(-2.14%) |
Nov 23, 2015 | 14.52 | 14.55 | 14.36 | 14.38 | 2,106,756 | -0.16(-1.09%) |
Nov 20, 2015 | 14.60 | 14.65 | 14.54 | 14.54 | 1,953,118 | -0.02(-0.14%) |
Nov 19, 2015 | 14.47 | 14.60 | 14.46 | 14.56 | 1,972,671 | +0.17(+1.15%) |
Nov 18, 2015 | 14.33 | 14.43 | 14.30 | 14.40 | 2,498,243 | +0.10(+0.67%) |
Nov 17, 2015 | 14.30 | 14.39 | 14.24 | 14.30 | 2,422,755 | +0.03(+0.19%) |
Nov 16, 2015 | 13.98 | 14.29 | 13.97 | 14.28 | 2,132,401 | +0.30(+2.14%) |
Nov 13, 2015 | 14.09 | 14.14 | 13.97 | 13.98 | 1,988,871 | -0.17(-1.22%) |
Nov 12, 2015 | 14.19 | 14.23 | 14.13 | 14.15 | 1,963,356 | -0.17(-1.16%) |
Nov 11, 2015 | 14.29 | 14.39 | 14.24 | 14.32 | 2,557,715 | +0.05(+0.37%) |
Nov 10, 2015 | 14.23 | 14.31 | 14.17 | 14.26 | 2,139,693 | +0.01(+0.09%) |
Nov 09, 2015 | 14.18 | 14.29 | 14.11 | 14.25 | 3,482,246 | +0.09(+0.61%) |
Nov 06, 2015 | 14.22 | 14.38 | 14.03 | 14.16 | 3,457,560 | -0.07(-0.47%) |
Nov 05, 2015 | 14.38 | 14.57 | 14.22 | 14.23 | 3,405,914 | +0.05(+0.37%) |
Nov 04, 2015 | 14.34 | 14.36 | 14.13 | 14.18 | 2,730,219 | -0.15(-1.04%) |
Nov 03, 2015 | 14.32 | 14.39 | 14.16 | 14.33 | 3,058,269 | -0.03(-0.19%) |
Nov 02, 2015 | 14.34 | 14.39 | 14.24 | 14.35 | 2,676,143 | +0.02(+0.16%) |
Oct 30, 2015 | 14.49 | 14.58 | 14.28 | 14.33 | 2,659,029 | -0.14(-0.99%) |
Oct 29, 2015 | 14.45 | 14.50 | 14.37 | 14.47 | 1,994,706 | -0.02(-0.16%) |
Oct 28, 2015 | 14.49 | 14.57 | 14.37 | 14.49 | 3,092,572 | +0.07(+0.48%) |
Oct 27, 2015 | 14.64 | 14.67 | 14.38 | 14.42 | 3,116,010 | -0.30(-2.05%) |
Oct 26, 2015 | 14.83 | 14.87 | 14.72 | 14.73 | 2,054,030 | -0.07(-0.49%) |
Oct 23, 2015 | 14.93 | 14.94 | 14.75 | 14.80 | 3,004,889 | -0.14(-0.93%) |
Oct 22, 2015 | 14.78 | 14.99 | 14.75 | 14.94 | 3,081,085 | +0.25(+1.72%) |
Oct 21, 2015 | 14.73 | 14.82 | 14.64 | 14.69 | 2,464,217 | -0.01(-0.09%) |
Oct 20, 2015 | 14.59 | 14.73 | 14.58 | 14.70 | 2,597,639 | +0.15(+1.05%) |
Oct 19, 2015 | 14.58 | 14.69 | 14.52 | 14.55 | 1,761,846 | -0.08(-0.57%) |
Oct 16, 2015 | 14.53 | 14.66 | 14.50 | 14.63 | 2,285,461 | +0.09(+0.64%) |
Oct 15, 2015 | 14.42 | 14.56 | 14.39 | 14.54 | 2,205,034 | +0.17(+1.15%) |
Oct 14, 2015 | 14.24 | 14.42 | 14.24 | 14.37 | 2,544,340 | +0.12(+0.86%) |
Oct 13, 2015 | 14.15 | 14.31 | 14.10 | 14.25 | 1,805,200 | -0.01(-0.09%) |
Oct 12, 2015 | 14.25 | 14.35 | 14.23 | 14.26 | 1,529,568 | +0.03(+0.19%) |
Oct 09, 2015 | 14.24 | 14.29 | 14.15 | 14.24 | 2,440,424 | +0.03(+0.19%) |
Oct 08, 2015 | 14.03 | 14.23 | 13.97 | 14.21 | 2,230,208 | +0.17(+1.23%) |
Oct 07, 2015 | 14.14 | 14.14 | 13.94 | 14.04 | 2,936,662 | -0.01(-0.09%) |
Oct 06, 2015 | 14.13 | 14.22 | 14.02 | 14.05 | 2,318,636 | -0.14(-0.98%) |
Oct 05, 2015 | 13.97 | 14.24 | 13.97 | 14.19 | 3,299,018 | +0.30(+2.12%) |
Oct 02, 2015 | 13.64 | 13.89 | 13.55 | 13.89 | 3,177,031 | +0.23(+1.70%) |
Oct 01, 2015 | 13.71 | 13.72 | 13.57 | 13.66 | 2,942,000 | +0.08(+0.59%) |
Sep 30, 2015 | 13.55 | 13.59 | 13.46 | 13.58 | 2,908,318 | +0.15(+1.09%) |
Sep 29, 2015 | 13.35 | 13.45 | 13.26 | 13.44 | 2,452,097 | +0.07(+0.50%) |
Sep 28, 2015 | 13.43 | 13.56 | 13.37 | 13.37 | 2,621,327 | -0.14(-1.06%) |
Sep 25, 2015 | 13.48 | 13.63 | 13.42 | 13.51 | 2,031,256 | +0.10(+0.74%) |
Sep 24, 2015 | 13.28 | 13.46 | 13.27 | 13.41 | 2,220,935 | +0.01(+0.10%) |
Sep 23, 2015 | 13.45 | 13.53 | 13.35 | 13.40 | 1,628,334 | -0.04(-0.30%) |
Sep 22, 2015 | 13.58 | 13.64 | 13.40 | 13.44 | 2,587,280 | -0.30(-2.20%) |
Sep 21, 2015 | 13.63 | 13.77 | 13.56 | 13.74 | 3,808,197 | +0.18(+1.35%) |
Sep 18, 2015 | 13.61 | 13.63 | 13.40 | 13.56 | 4,894,370 | +0.01(+0.07%) |
Sep 17, 2015 | 13.56 | 13.68 | 13.40 | 13.55 | 3,261,048 | -0.00(-0.02%) |
Sep 16, 2015 | 13.40 | 13.62 | 13.39 | 13.55 | 2,991,945 | +0.18(+1.34%) |
Sep 15, 2015 | 13.28 | 13.42 | 13.16 | 13.37 | 3,357,811 | +0.11(+0.80%) |
Sep 14, 2015 | 13.38 | 13.41 | 13.26 | 13.27 | 2,588,245 | -0.05(-0.37%) |
Sep 11, 2015 | 13.35 | 13.35 | 13.22 | 13.32 | 3,514,357 | +0.13(+0.98%) |
Sep 10, 2015 | 13.21 | 13.30 | 13.09 | 13.19 | 5,482,509 | -0.04(-0.32%) |
Sep 09, 2015 | 13.36 | 13.44 | 13.20 | 13.23 | 2,486,475 | -0.10(-0.73%) |
Sep 08, 2015 | 13.22 | 13.34 | 13.21 | 13.33 | 3,246,321 | +0.31(+2.38%) |
Sep 04, 2015 | 13.00 | 13.02 | 13.02 | 13.02 | 3,044,408 | -0.14(-1.05%) |
Sep 03, 2015 | 12.86 | 13.17 | 12.86 | 13.16 | 3,646,201 | +0.31(+2.41%) |
Sep 02, 2015 | 12.82 | 12.94 | 12.74 | 12.85 | 3,932,556 | +0.17(+1.35%) |
Sep 01, 2015 | 12.91 | 12.95 | 12.59 | 12.68 | 3,622,916 | -0.36(-2.77%) |
Aug 31, 2015 | 12.96 | 13.07 | 12.82 | 13.04 | 2,478,118 | +0.02(+0.17%) |
Aug 28, 2015 | 12.96 | 13.03 | 12.87 | 13.01 | 2,686,688 | -0.05(-0.42%) |
Aug 27, 2015 | 12.88 | 13.13 | 12.79 | 13.07 | 3,502,716 | +0.34(+2.66%) |
Aug 26, 2015 | 12.84 | 12.87 | 12.47 | 12.73 | 3,894,950 | +0.10(+0.79%) |
Aug 25, 2015 | 12.97 | 12.99 | 12.59 | 12.63 | 5,550,194 | -0.07(-0.58%) |
Aug 24, 2015 | 12.89 | 12.98 | 10.15 | 12.70 | 5,569,191 | -0.67(-4.99%) |
Aug 21, 2015 | 13.18 | 13.44 | 13.17 | 13.37 | 4,930,920 | +0.10(+0.73%) |
Aug 20, 2015 | 13.30 | 13.35 | 13.24 | 13.27 | 2,114,687 | -0.11(-0.80%) |
Aug 19, 2015 | 13.33 | 13.47 | 13.27 | 13.38 | 2,041,214 | +0.03(+0.19%) |
Aug 18, 2015 | 13.29 | 13.37 | 13.25 | 13.36 | 2,588,075 | +0.06(+0.44%) |
Aug 17, 2015 | 13.18 | 13.33 | 13.13 | 13.30 | 2,636,837 | +0.06(+0.46%) |
Aug 14, 2015 | 13.20 | 13.29 | 13.16 | 13.24 | 2,120,606 | +0.03(+0.24%) |
Aug 13, 2015 | 13.26 | 13.27 | 13.13 | 13.20 | 1,891,193 | -0.06(-0.49%) |
Aug 12, 2015 | 13.20 | 13.30 | 13.11 | 13.27 | 1,948,759 | +0.09(+0.69%) |
Aug 11, 2015 | 13.27 | 13.30 | 13.08 | 13.18 | 2,739,892 | -0.21(-1.59%) |
Aug 10, 2015 | 13.30 | 13.40 | 13.27 | 13.39 | 1,924,975 | +0.10(+0.75%) |
Aug 07, 2015 | 13.29 | 13.41 | 13.22 | 13.29 | 2,389,692 | -0.05(-0.34%) |
Aug 06, 2015 | 13.35 | 13.39 | 13.19 | 13.34 | 3,961,006 | +0.10(+0.73%) |
Aug 05, 2015 | 13.22 | 13.29 | 13.21 | 13.24 | 2,612,337 | +0.07(+0.54%) |
Aug 04, 2015 | 13.25 | 13.25 | 13.09 | 13.17 | 2,450,208 | -0.07(-0.56%) |
Aug 03, 2015 | 13.27 | 13.33 | 13.21 | 13.24 | 1,703,016 | -0.02(-0.15%) |
Jul 31, 2015 | 13.31 | 13.35 | 13.22 | 13.26 | 2,610,314 | +0.03(+0.19%) |
Jul 30, 2015 | 13.18 | 13.32 | 13.12 | 13.24 | 2,206,761 | +0.02(+0.12%) |
Jul 29, 2015 | 13.15 | 13.33 | 13.14 | 13.22 | 2,700,378 | +0.06(+0.49%) |
Jul 28, 2015 | 13.15 | 13.19 | 13.01 | 13.16 | 3,201,439 | +0.07(+0.54%) |
Jul 27, 2015 | 13.16 | 13.21 | 13.03 | 13.08 | 2,703,424 | -0.10(-0.73%) |
Jul 24, 2015 | 12.92 | 13.19 | 12.89 | 13.18 | 4,147,017 | +0.28(+2.15%) |
Jul 23, 2015 | 13.03 | 13.13 | 12.81 | 12.90 | 7,583,222 | -0.16(-1.21%) |
Jul 22, 2015 | 13.23 | 13.28 | 13.04 | 13.06 | 7,010,498 | -0.26(-1.96%) |
Jul 21, 2015 | 13.54 | 13.55 | 13.26 | 13.32 | 5,932,469 | -0.19(-1.43%) |
Jul 20, 2015 | 13.76 | 13.76 | 13.46 | 13.52 | 6,040,150 | -0.22(-1.57%) |
Jul 17, 2015 | 13.71 | 13.75 | 13.61 | 13.73 | 1,984,920 | +0.03(+0.21%) |
Jul 16, 2015 | 13.67 | 13.75 | 13.65 | 13.70 | 2,731,489 | +0.06(+0.43%) |
Jul 15, 2015 | 13.64 | 13.65 | 13.50 | 13.65 | 2,623,669 | -0.07(-0.52%) |
Jul 14, 2015 | 13.65 | 13.73 | 13.53 | 13.72 | 2,632,510 | +0.05(+0.38%) |
Jul 13, 2015 | 13.59 | 13.67 | 13.53 | 13.66 | 2,252,185 | +0.10(+0.76%) |
Jul 10, 2015 | 13.41 | 13.59 | 13.32 | 13.56 | 2,931,066 | +0.24(+1.77%) |
Jul 09, 2015 | 13.51 | 13.53 | 13.30 | 13.33 | 2,984,832 | -0.06(-0.48%) |
Jul 08, 2015 | 13.47 | 13.53 | 13.37 | 13.39 | 3,666,563 | -0.18(-1.33%) |
Jul 07, 2015 | 13.64 | 13.66 | 13.45 | 13.57 | 3,152,504 | -0.14(-1.01%) |
Jul 06, 2015 | 13.63 | 13.73 | 13.55 | 13.71 | 2,483,968 | -0.08(-0.61%) |
Jul 02, 2015 | 13.61 | 13.79 | 13.79 | 13.79 | 2,365,356 | -0.05(-0.37%) |
Jul 01, 2015 | 13.75 | 13.85 | 13.74 | 13.85 | 1,695,295 | +0.14(+1.06%) |
Jun 30, 2015 | 13.77 | 13.81 | 13.67 | 13.70 | 4,974,486 | -0.08(-0.58%) |
Jun 29, 2015 | 14.00 | 14.09 | 13.77 | 13.78 | 4,604,690 | -0.41(-2.89%) |
Jun 26, 2015 | 14.19 | 14.28 | 14.14 | 14.19 | 2,635,131 | -0.06(-0.41%) |
Jun 25, 2015 | 14.13 | 14.29 | 14.12 | 14.25 | 3,590,775 | +0.21(+1.49%) |
Jun 24, 2015 | 14.02 | 14.08 | 13.91 | 14.04 | 2,418,188 | +0.00(+0.02%) |
Jun 23, 2015 | 13.98 | 14.13 | 13.97 | 14.04 | 2,721,550 | +0.05(+0.32%) |
Jun 22, 2015 | 13.94 | 14.07 | 13.87 | 13.99 | 2,883,141 | +0.15(+1.12%) |
Jun 19, 2015 | 13.86 | 14.01 | 13.80 | 13.84 | 3,142,149 | -0.14(-1.01%) |
Jun 18, 2015 | 14.05 | 14.06 | 13.93 | 13.98 | 2,717,483 | +0.02(+0.12%) |
Jun 17, 2015 | 13.93 | 14.01 | 13.83 | 13.96 | 2,378,078 | +0.02(+0.14%) |
Jun 16, 2015 | 13.91 | 13.96 | 13.86 | 13.94 | 2,364,109 | -0.03(-0.21%) |
Jun 15, 2015 | 13.87 | 13.99 | 13.85 | 13.97 | 3,268,346 | +0.01(+0.07%) |
Jun 12, 2015 | 13.97 | 14.00 | 13.89 | 13.96 | 5,507,183 | -0.09(-0.64%) |
Jun 11, 2015 | 14.10 | 14.14 | 14.02 | 14.05 | 2,369,957 | +0.11(+0.76%) |
Jun 10, 2015 | 13.99 | 13.99 | 13.89 | 13.95 | 2,639,574 | +0.13(+0.93%) |
Jun 09, 2015 | 13.82 | 13.86 | 13.68 | 13.82 | 1,939,231 | +0.05(+0.34%) |
Jun 08, 2015 | 13.85 | 13.85 | 13.71 | 13.77 | 2,195,167 | -0.06(-0.43%) |
Jun 05, 2015 | 13.80 | 13.89 | 13.72 | 13.83 | 2,965,343 | -0.02(-0.16%) |
Jun 04, 2015 | 13.85 | 13.92 | 13.81 | 13.85 | 2,961,204 | -0.09(-0.65%) |
Jun 03, 2015 | 13.79 | 13.98 | 13.75 | 13.94 | 2,611,985 | +0.12(+0.84%) |
Jun 02, 2015 | 13.71 | 13.86 | 13.68 | 13.83 | 2,237,013 | +0.15(+1.10%) |
Jun 01, 2015 | 13.73 | 13.75 | 13.61 | 13.68 | 1,934,626 | -0.07(-0.48%) |
May 29, 2015 | 13.70 | 13.76 | 13.58 | 13.74 | 2,906,638 | -0.06(-0.41%) |
May 28, 2015 | 13.66 | 13.82 | 13.60 | 13.80 | 2,038,071 | +0.08(+0.57%) |
May 27, 2015 | 13.67 | 13.76 | 13.60 | 13.72 | 2,524,257 | +0.06(+0.46%) |
May 26, 2015 | 13.68 | 13.72 | 13.59 | 13.66 | 2,490,269 | -0.05(-0.37%) |
May 22, 2015 | 13.72 | 13.71 | 13.71 | 13.71 | 2,362,817 | -0.07(-0.48%) |
May 21, 2015 | 13.75 | 14.04 | 13.73 | 13.77 | 2,823,450 | +0.02(+0.16%) |
May 20, 2015 | 13.71 | 13.82 | 13.71 | 13.75 | 2,722,039 | +0.06(+0.44%) |
May 19, 2015 | 13.80 | 13.82 | 13.61 | 13.69 | 4,814,724 | -0.20(-1.42%) |
May 18, 2015 | 13.90 | 13.94 | 13.89 | 13.89 | 1,020,957 | -0.08(-0.54%) |
May 15, 2015 | 13.89 | 13.99 | 13.83 | 13.96 | 1,658,098 | +0.04(+0.29%) |
May 14, 2015 | 13.94 | 13.96 | 13.86 | 13.92 | 2,161,504 | +0.06(+0.41%) |
May 13, 2015 | 13.88 | 13.93 | 13.78 | 13.87 | 1,798,886 | +0.03(+0.18%) |
May 12, 2015 | 13.90 | 13.96 | 13.78 | 13.84 | 4,661,432 | -0.04(-0.27%) |
May 11, 2015 | 13.91 | 14.02 | 13.82 | 13.88 | 3,949,929 | -0.02(-0.11%) |
May 08, 2015 | 13.89 | 13.96 | 13.82 | 13.90 | 3,616,943 | +0.08(+0.61%) |
May 07, 2015 | 13.81 | 13.86 | 13.74 | 13.81 | 3,136,422 | -0.08(-0.61%) |
May 06, 2015 | 13.94 | 14.02 | 13.84 | 13.90 | 3,213,240 | +0.03(+0.25%) |
May 05, 2015 | 14.01 | 14.01 | 13.82 | 13.86 | 2,378,584 | -0.10(-0.72%) |
May 04, 2015 | 14.07 | 14.07 | 13.94 | 13.96 | 2,992,114 | +0.05(+0.36%) |