Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.33 | 14.34 | 14.07 | 14.23 | 1,158,838 | -0.12(-0.82%) |
Apr 28, 2016 | 14.19 | 14.37 | 14.16 | 14.35 | 1,334,427 | +0.13(+0.89%) |
Apr 27, 2016 | 14.22 | 14.28 | 14.16 | 14.23 | 679,214 | -0.03(-0.19%) |
Apr 26, 2016 | 14.15 | 14.25 | 14.14 | 14.25 | 643,184 | +0.08(+0.57%) |
Apr 25, 2016 | 14.12 | 14.17 | 14.06 | 14.17 | 533,200 | +0.02(+0.13%) |
Apr 22, 2016 | 14.07 | 14.19 | 14.04 | 14.15 | 562,804 | +0.10(+0.70%) |
Apr 21, 2016 | 14.41 | 14.41 | 14.02 | 14.05 | 1,020,127 | -0.32(-2.25%) |
Apr 20, 2016 | 14.37 | 14.50 | 14.29 | 14.38 | 1,653,155 | -0.02(-0.12%) |
Apr 19, 2016 | 14.34 | 14.56 | 14.34 | 14.40 | 1,645,930 | +0.07(+0.50%) |
Apr 18, 2016 | 14.16 | 14.32 | 14.07 | 14.32 | 784,626 | +0.14(+1.02%) |
Apr 15, 2016 | 14.02 | 14.23 | 14.01 | 14.18 | 1,268,525 | +0.13(+0.90%) |
Apr 14, 2016 | 14.01 | 14.07 | 13.98 | 14.05 | 1,931,896 | -0.01(-0.06%) |
Apr 13, 2016 | 14.12 | 14.20 | 13.82 | 14.06 | 2,014,175 | -0.04(-0.26%) |
Apr 12, 2016 | 14.12 | 14.17 | 14.05 | 14.10 | 801,399 | +0.03(+0.19%) |
Apr 11, 2016 | 14.15 | 14.28 | 14.05 | 14.07 | 930,793 | -0.03(-0.19%) |
Apr 08, 2016 | 14.21 | 14.26 | 14.06 | 14.10 | 2,414,271 | -0.05(-0.38%) |
Apr 07, 2016 | 14.18 | 14.25 | 14.06 | 14.15 | 2,263,546 | -0.07(-0.51%) |
Apr 06, 2016 | 14.07 | 14.27 | 14.05 | 14.23 | 622,680 | +0.13(+0.89%) |
Apr 05, 2016 | 14.01 | 14.14 | 13.98 | 14.10 | 2,449,504 | +0.01(+0.06%) |
Apr 04, 2016 | 14.25 | 14.31 | 14.04 | 14.09 | 1,368,463 | -0.18(-1.26%) |
Apr 01, 2016 | 14.23 | 14.30 | 14.00 | 14.27 | 2,531,249 | -0.04(-0.25%) |
Mar 31, 2016 | 14.15 | 14.32 | 14.05 | 14.31 | 2,325,587 | +0.17(+1.21%) |
Mar 30, 2016 | 14.23 | 14.25 | 14.08 | 14.14 | 649,544 | -0.03(-0.19%) |
Mar 29, 2016 | 14.05 | 14.17 | 13.97 | 14.16 | 1,115,782 | +0.13(+0.90%) |
Mar 28, 2016 | 13.87 | 14.09 | 13.85 | 14.04 | 1,375,983 | +0.20(+1.43%) |
Mar 24, 2016 | 13.73 | 13.84 | 13.84 | 13.84 | 2,542,422 | +0.11(+0.79%) |
Mar 23, 2016 | 14.05 | 14.10 | 13.72 | 13.73 | 2,363,496 | -0.33(-2.37%) |
Mar 22, 2016 | 14.07 | 14.13 | 14.03 | 14.06 | 1,020,990 | -0.04(-0.32%) |
Mar 21, 2016 | 14.12 | 14.26 | 14.02 | 14.11 | 1,393,851 | -0.03(-0.19%) |
Mar 18, 2016 | 14.20 | 14.22 | 14.06 | 14.14 | 2,846,278 | -0.02(-0.13%) |
Mar 17, 2016 | 14.20 | 14.31 | 14.13 | 14.15 | 2,514,806 | -0.04(-0.32%) |
Mar 16, 2016 | 14.06 | 14.22 | 14.03 | 14.20 | 768,253 | +0.16(+1.15%) |
Mar 15, 2016 | 14.10 | 14.14 | 14.00 | 14.04 | 697,562 | -0.17(-1.20%) |
Mar 14, 2016 | 14.11 | 14.23 | 14.05 | 14.21 | 853,979 | +0.05(+0.38%) |
Mar 11, 2016 | 13.80 | 14.19 | 13.73 | 14.15 | 1,860,509 | +0.40(+2.95%) |
Mar 10, 2016 | 13.96 | 14.06 | 13.69 | 13.75 | 2,185,017 | -0.13(-0.91%) |
Mar 09, 2016 | 13.83 | 13.96 | 13.61 | 13.87 | 2,244,212 | -0.08(-0.58%) |
Mar 08, 2016 | 13.77 | 14.03 | 13.69 | 13.95 | 1,876,744 | +0.10(+0.71%) |
Mar 07, 2016 | 13.89 | 13.91 | 13.77 | 13.86 | 1,537,243 | -0.09(-0.64%) |
Mar 04, 2016 | 13.74 | 13.95 | 13.70 | 13.95 | 1,858,033 | +0.18(+1.30%) |
Mar 03, 2016 | 13.51 | 13.77 | 13.45 | 13.77 | 1,501,402 | +0.23(+1.72%) |
Mar 02, 2016 | 13.38 | 13.55 | 13.17 | 13.53 | 3,005,943 | +0.04(+0.27%) |
Mar 01, 2016 | 12.74 | 13.52 | 12.62 | 13.50 | 4,604,567 | +0.94(+7.50%) |
Feb 29, 2016 | 12.65 | 12.77 | 12.53 | 12.56 | 9,818,010 | -0.19(-1.48%) |
Feb 26, 2016 | 12.65 | 13.09 | 12.57 | 12.74 | 5,322,232 | +0.19(+1.50%) |
Feb 25, 2016 | 12.21 | 12.57 | 12.21 | 12.56 | 2,010,685 | +0.37(+3.02%) |
Feb 24, 2016 | 12.18 | 12.27 | 12.00 | 12.19 | 918,918 | -0.05(-0.44%) |
Feb 23, 2016 | 12.32 | 12.49 | 12.21 | 12.24 | 1,190,926 | -0.12(-0.94%) |
Feb 22, 2016 | 12.44 | 12.62 | 12.34 | 12.36 | 1,598,786 | -0.03(-0.22%) |
Feb 19, 2016 | 12.29 | 12.43 | 12.22 | 12.39 | 1,587,815 | +0.06(+0.51%) |
Feb 18, 2016 | 12.41 | 12.41 | 12.26 | 12.32 | 1,034,424 | -0.04(-0.29%) |
Feb 17, 2016 | 12.35 | 12.50 | 12.33 | 12.36 | 1,344,364 | +0.09(+0.73%) |
Feb 16, 2016 | 12.20 | 12.30 | 12.04 | 12.27 | 1,122,433 | +0.15(+1.26%) |
Feb 12, 2016 | 11.94 | 12.12 | 12.12 | 12.12 | 1,257,976 | +0.27(+2.27%) |
Feb 11, 2016 | 12.09 | 12.11 | 11.80 | 11.85 | 1,453,976 | -0.39(-3.22%) |
Feb 10, 2016 | 12.18 | 12.56 | 12.18 | 12.24 | 1,350,039 | +0.10(+0.81%) |
Feb 09, 2016 | 12.47 | 12.59 | 12.10 | 12.14 | 1,650,739 | -0.45(-3.56%) |
Feb 08, 2016 | 12.98 | 12.98 | 12.47 | 12.59 | 1,650,849 | -0.48(-3.64%) |
Feb 05, 2016 | 13.33 | 13.37 | 13.00 | 13.07 | 1,188,942 | -0.29(-2.15%) |
Feb 04, 2016 | 13.32 | 13.48 | 13.23 | 13.35 | 1,320,095 | -0.06(-0.47%) |
Feb 03, 2016 | 13.26 | 13.53 | 13.18 | 13.42 | 1,297,909 | +0.21(+1.56%) |
Feb 02, 2016 | 13.43 | 13.43 | 13.18 | 13.21 | 1,267,255 | -0.26(-1.93%) |
Feb 01, 2016 | 13.41 | 13.57 | 13.36 | 13.47 | 1,093,272 | +0.03(+0.20%) |
Jan 29, 2016 | 13.30 | 13.45 | 13.26 | 13.44 | 1,625,890 | +0.17(+1.28%) |
Jan 28, 2016 | 13.47 | 13.52 | 13.19 | 13.27 | 1,492,662 | -0.08(-0.60%) |
Jan 27, 2016 | 13.44 | 13.60 | 13.28 | 13.35 | 1,533,761 | -0.12(-0.87%) |
Jan 26, 2016 | 13.18 | 13.47 | 13.14 | 13.47 | 1,685,812 | +0.33(+2.53%) |
Jan 25, 2016 | 13.40 | 13.53 | 13.11 | 13.14 | 1,246,107 | -0.29(-2.14%) |
Jan 22, 2016 | 13.28 | 13.49 | 13.23 | 13.43 | 1,187,715 | +0.30(+2.25%) |
Jan 21, 2016 | 13.31 | 13.38 | 13.04 | 13.13 | 1,641,752 | -0.13(-1.01%) |
Jan 20, 2016 | 13.23 | 13.45 | 12.82 | 13.26 | 3,278,097 | -0.06(-0.47%) |
Jan 19, 2016 | 13.37 | 13.47 | 13.27 | 13.33 | 1,389,417 | +0.02(+0.13%) |
Jan 15, 2016 | 13.30 | 13.31 | 13.31 | 13.31 | 1,780,368 | -0.14(-1.07%) |
Jan 14, 2016 | 13.62 | 13.67 | 13.38 | 13.45 | 1,622,818 | -0.15(-1.12%) |
Jan 13, 2016 | 13.88 | 13.92 | 13.61 | 13.61 | 2,411,054 | -0.26(-1.88%) |
Jan 12, 2016 | 14.09 | 14.10 | 13.76 | 13.87 | 1,619,642 | -0.18(-1.28%) |
Jan 11, 2016 | 14.12 | 14.21 | 14.02 | 14.04 | 2,281,279 | -0.03(-0.19%) |
Jan 08, 2016 | 14.30 | 14.43 | 14.04 | 14.07 | 1,708,640 | -0.21(-1.44%) |
Jan 07, 2016 | 14.39 | 14.52 | 14.28 | 14.28 | 1,442,574 | -0.30(-2.09%) |
Jan 06, 2016 | 14.59 | 14.66 | 14.50 | 14.58 | 1,001,992 | -0.11(-0.73%) |
Jan 05, 2016 | 14.67 | 14.78 | 14.59 | 14.69 | 1,173,416 | +0.02(+0.12%) |
Jan 04, 2016 | 14.80 | 14.83 | 14.57 | 14.67 | 1,368,541 | -0.27(-1.80%) |
Dec 31, 2015 | 14.89 | 14.94 | 14.94 | 14.94 | 1,085,258 | +0.02(+0.12%) |
Dec 30, 2015 | 14.91 | 14.99 | 14.87 | 14.92 | 631,887 | +0.00(+0.00%) |
Dec 29, 2015 | 14.77 | 14.92 | 14.76 | 14.92 | 760,105 | +0.20(+1.34%) |
Dec 28, 2015 | 14.63 | 14.74 | 14.57 | 14.73 | 1,042,434 | +0.09(+0.61%) |
Dec 24, 2015 | 14.72 | 14.64 | 14.64 | 14.64 | 486,933 | -0.07(-0.49%) |
Dec 23, 2015 | 14.74 | 14.78 | 14.64 | 14.71 | 1,208,557 | +0.03(+0.18%) |
Dec 22, 2015 | 14.67 | 14.80 | 14.64 | 14.68 | 1,445,654 | +0.04(+0.31%) |
Dec 21, 2015 | 14.44 | 14.64 | 14.37 | 14.64 | 1,256,171 | +0.23(+1.62%) |
Dec 18, 2015 | 14.55 | 14.61 | 14.30 | 14.40 | 4,720,231 | -0.18(-1.23%) |
Dec 17, 2015 | 14.46 | 14.73 | 14.39 | 14.58 | 2,769,972 | -0.13(-0.91%) |
Dec 16, 2015 | 14.55 | 14.78 | 14.48 | 14.72 | 3,194,572 | +0.22(+1.55%) |
Dec 15, 2015 | 14.49 | 14.68 | 14.46 | 14.49 | 8,032,835 | +0.10(+0.69%) |
Dec 14, 2015 | 14.29 | 14.40 | 14.17 | 14.39 | 4,652,209 | +0.13(+0.88%) |
Dec 11, 2015 | 14.53 | 14.56 | 14.24 | 14.27 | 5,805,485 | -0.27(-1.85%) |
Dec 10, 2015 | 14.41 | 14.61 | 14.38 | 14.54 | 12,227,834 | +0.14(+0.99%) |
Dec 09, 2015 | 14.41 | 14.48 | 14.29 | 14.39 | 3,764,291 | -0.04(-0.25%) |
Dec 08, 2015 | 14.58 | 15.50 | 14.39 | 14.43 | 5,267,900 | +0.26(+1.83%) |
Dec 07, 2015 | 14.36 | 14.41 | 14.16 | 14.17 | 2,434,298 | -0.22(-1.55%) |
Dec 04, 2015 | 14.16 | 14.48 | 14.13 | 14.39 | 2,937,549 | +0.11(+0.75%) |
Dec 03, 2015 | 14.98 | 15.30 | 14.25 | 14.29 | 12,110,378 | -0.69(-4.60%) |
Dec 02, 2015 | 14.98 | 15.12 | 14.92 | 14.98 | 1,378,541 | -0.04(-0.24%) |
Dec 01, 2015 | 15.05 | 15.11 | 14.94 | 15.01 | 1,183,484 | +0.01(+0.06%) |
Nov 30, 2015 | 14.87 | 15.16 | 14.87 | 15.00 | 1,889,362 | +0.12(+0.78%) |
Nov 27, 2015 | 14.84 | 14.92 | 14.84 | 14.89 | 1,160,855 | +0.04(+0.24%) |
Nov 25, 2015 | 15.04 | 14.85 | 14.85 | 14.85 | 996,891 | -0.21(-1.37%) |
Nov 24, 2015 | 14.86 | 15.09 | 14.80 | 15.06 | 1,013,082 | +0.19(+1.26%) |
Nov 23, 2015 | 14.77 | 14.94 | 14.77 | 14.87 | 559,481 | +0.09(+0.60%) |
Nov 20, 2015 | 14.68 | 14.83 | 14.67 | 14.78 | 735,629 | +0.17(+1.16%) |
Nov 19, 2015 | 14.52 | 14.81 | 14.52 | 14.61 | 1,032,304 | +0.11(+0.74%) |
Nov 18, 2015 | 14.60 | 14.63 | 14.48 | 14.50 | 1,345,254 | -0.04(-0.31%) |
Nov 17, 2015 | 14.70 | 14.85 | 14.55 | 14.55 | 827,379 | -0.18(-1.21%) |
Nov 16, 2015 | 14.51 | 14.73 | 14.45 | 14.73 | 782,957 | +0.21(+1.42%) |
Nov 13, 2015 | 14.67 | 14.72 | 14.46 | 14.52 | 660,553 | -0.14(-0.98%) |
Nov 12, 2015 | 14.93 | 14.93 | 14.66 | 14.66 | 496,747 | -0.28(-1.86%) |
Nov 11, 2015 | 14.89 | 14.98 | 14.73 | 14.94 | 1,041,441 | +0.06(+0.42%) |
Nov 10, 2015 | 14.54 | 14.90 | 14.49 | 14.88 | 1,511,153 | +0.30(+2.02%) |
Nov 09, 2015 | 14.55 | 14.66 | 14.46 | 14.58 | 1,763,970 | -0.01(-0.06%) |
Nov 06, 2015 | 14.81 | 14.81 | 14.24 | 14.59 | 2,673,162 | -0.11(-0.73%) |
Nov 05, 2015 | 15.12 | 15.12 | 14.63 | 14.70 | 2,138,088 | -0.44(-2.89%) |
Nov 04, 2015 | 14.99 | 15.16 | 14.97 | 15.14 | 1,118,823 | +0.14(+0.95%) |
Nov 03, 2015 | 15.02 | 15.06 | 14.88 | 14.99 | 923,868 | -0.06(-0.42%) |
Nov 02, 2015 | 14.73 | 15.07 | 14.71 | 15.06 | 645,728 | +0.30(+2.06%) |
Oct 30, 2015 | 14.84 | 14.92 | 14.69 | 14.75 | 919,274 | -0.13(-0.84%) |
Oct 29, 2015 | 14.74 | 14.94 | 14.73 | 14.88 | 985,200 | +0.04(+0.30%) |
Oct 28, 2015 | 15.01 | 15.07 | 14.64 | 14.83 | 1,269,030 | -0.17(-1.13%) |
Oct 27, 2015 | 15.00 | 15.09 | 14.96 | 15.00 | 874,603 | -0.02(-0.12%) |
Oct 26, 2015 | 15.04 | 15.11 | 14.91 | 15.02 | 533,996 | -0.04(-0.24%) |
Oct 23, 2015 | 15.22 | 15.23 | 15.01 | 15.06 | 1,182,127 | -0.13(-0.82%) |
Oct 22, 2015 | 15.05 | 15.21 | 15.03 | 15.18 | 747,562 | +0.17(+1.13%) |
Oct 21, 2015 | 15.19 | 15.20 | 14.97 | 15.01 | 767,039 | -0.19(-1.23%) |
Oct 20, 2015 | 15.07 | 15.20 | 15.03 | 15.20 | 709,323 | +0.10(+0.65%) |
Oct 19, 2015 | 14.98 | 15.10 | 14.97 | 15.10 | 590,343 | +0.08(+0.54%) |
Oct 16, 2015 | 14.98 | 15.04 | 14.93 | 15.02 | 707,392 | +0.04(+0.30%) |
Oct 15, 2015 | 14.89 | 14.98 | 14.82 | 14.98 | 508,877 | +0.11(+0.72%) |
Oct 14, 2015 | 14.76 | 14.99 | 14.72 | 14.87 | 827,261 | +0.11(+0.73%) |
Oct 13, 2015 | 14.95 | 14.95 | 14.69 | 14.76 | 1,013,871 | -0.21(-1.43%) |
Oct 12, 2015 | 14.92 | 14.98 | 14.88 | 14.98 | 811,132 | +0.03(+0.18%) |
Oct 09, 2015 | 14.98 | 14.99 | 14.86 | 14.95 | 672,538 | -0.03(-0.18%) |
Oct 08, 2015 | 14.89 | 14.98 | 14.77 | 14.98 | 970,508 | +0.06(+0.42%) |
Oct 07, 2015 | 14.65 | 14.91 | 14.59 | 14.91 | 1,215,185 | +0.26(+1.77%) |
Oct 06, 2015 | 14.70 | 14.76 | 14.60 | 14.65 | 997,336 | -0.04(-0.30%) |
Oct 05, 2015 | 14.77 | 14.79 | 14.66 | 14.70 | 1,777,973 | -0.04(-0.24%) |
Oct 02, 2015 | 14.47 | 14.77 | 14.29 | 14.73 | 2,209,390 | +0.22(+1.54%) |
Oct 01, 2015 | 14.38 | 14.51 | 14.28 | 14.51 | 2,903,694 | +0.13(+0.93%) |
Sep 30, 2015 | 14.31 | 14.41 | 14.12 | 14.38 | 1,775,890 | +0.17(+1.20%) |
Sep 29, 2015 | 14.18 | 14.25 | 14.01 | 14.21 | 5,440,109 | +0.07(+0.51%) |
Sep 28, 2015 | 14.30 | 14.33 | 14.03 | 14.14 | 1,704,915 | -0.23(-1.62%) |
Sep 25, 2015 | 14.51 | 14.57 | 14.33 | 14.37 | 1,156,301 | -0.04(-0.31%) |
Sep 24, 2015 | 14.66 | 14.75 | 14.35 | 14.41 | 2,174,655 | -0.32(-2.18%) |
Sep 23, 2015 | 14.75 | 14.84 | 14.63 | 14.73 | 1,863,397 | +0.04(+0.30%) |
Sep 22, 2015 | 14.68 | 14.81 | 14.58 | 14.69 | 1,494,284 | -0.07(-0.48%) |
Sep 21, 2015 | 14.64 | 15.12 | 14.64 | 14.76 | 4,964,269 | +0.22(+1.54%) |
Sep 18, 2015 | 14.33 | 14.56 | 14.31 | 14.54 | 5,042,189 | +0.10(+0.68%) |
Sep 17, 2015 | 14.32 | 14.63 | 14.27 | 14.44 | 1,394,495 | +0.12(+0.81%) |
Sep 16, 2015 | 14.15 | 14.34 | 14.14 | 14.32 | 1,168,539 | +0.19(+1.33%) |
Sep 15, 2015 | 14.00 | 14.17 | 13.94 | 14.14 | 1,349,883 | +0.13(+0.89%) |
Sep 14, 2015 | 14.08 | 14.08 | 13.97 | 14.01 | 919,822 | +0.00(+0.00%) |
Sep 11, 2015 | 13.86 | 14.01 | 13.70 | 14.01 | 1,285,747 | +0.14(+1.03%) |
Sep 10, 2015 | 13.95 | 13.99 | 13.71 | 13.87 | 1,627,195 | -0.08(-0.58%) |
Sep 09, 2015 | 14.12 | 14.14 | 13.93 | 13.95 | 1,360,610 | -0.12(-0.82%) |
Sep 08, 2015 | 13.99 | 14.14 | 13.91 | 14.06 | 1,869,393 | +0.17(+1.22%) |
Sep 04, 2015 | 13.93 | 13.89 | 13.89 | 13.89 | 3,848,268 | -0.11(-0.76%) |
Sep 03, 2015 | 14.07 | 14.17 | 13.93 | 14.00 | 4,086,026 | -0.04(-0.25%) |
Sep 02, 2015 | 14.08 | 14.20 | 13.97 | 14.04 | 2,288,070 | +0.10(+0.70%) |
Sep 01, 2015 | 14.11 | 14.21 | 13.86 | 13.94 | 3,128,675 | -0.30(-2.13%) |
Aug 31, 2015 | 14.37 | 14.49 | 14.17 | 14.24 | 2,705,378 | -0.12(-0.87%) |
Aug 28, 2015 | 14.20 | 14.55 | 14.08 | 14.37 | 2,959,461 | +0.20(+1.38%) |
Aug 27, 2015 | 13.81 | 14.24 | 13.77 | 14.17 | 7,737,747 | +0.41(+2.98%) |
Aug 26, 2015 | 13.88 | 13.96 | 13.69 | 13.76 | 10,269,514 | +0.04(+0.26%) |
Aug 25, 2015 | 13.82 | 13.94 | 13.71 | 13.72 | 5,932,166 | +0.09(+0.65%) |
Aug 24, 2015 | 13.63 | 13.97 | 13.45 | 13.64 | 5,003,946 | -0.31(-2.24%) |
Aug 21, 2015 | 13.90 | 14.12 | 13.82 | 13.95 | 3,817,666 | +0.06(+0.45%) |
Aug 20, 2015 | 13.75 | 13.99 | 13.68 | 13.88 | 4,078,605 | +0.05(+0.39%) |
Aug 19, 2015 | 13.91 | 13.98 | 13.81 | 13.83 | 2,706,082 | -0.12(-0.89%) |
Aug 18, 2015 | 13.97 | 14.03 | 13.88 | 13.96 | 1,454,757 | -0.02(-0.13%) |
Aug 17, 2015 | 13.91 | 14.02 | 13.88 | 13.97 | 2,968,533 | +0.00(+0.00%) |
Aug 14, 2015 | 14.02 | 14.08 | 13.92 | 13.97 | 3,688,398 | -0.04(-0.25%) |
Aug 13, 2015 | 13.93 | 14.06 | 13.81 | 14.01 | 960,854 | +0.05(+0.38%) |
Aug 12, 2015 | 13.96 | 14.01 | 13.88 | 13.96 | 1,770,003 | -0.04(-0.32%) |
Aug 11, 2015 | 13.97 | 14.05 | 13.93 | 14.00 | 1,672,921 | -0.01(-0.06%) |
Aug 10, 2015 | 14.14 | 14.14 | 13.89 | 14.01 | 4,686,872 | -0.14(-1.01%) |
Aug 07, 2015 | 14.57 | 14.66 | 13.97 | 14.15 | 5,448,580 | -0.55(-3.76%) |
Aug 06, 2015 | 14.85 | 14.85 | 14.60 | 14.70 | 744,818 | -0.12(-0.78%) |
Aug 05, 2015 | 14.89 | 14.95 | 14.78 | 14.82 | 753,043 | -0.05(-0.36%) |
Aug 04, 2015 | 15.01 | 15.14 | 14.86 | 14.87 | 2,789,244 | -0.11(-0.71%) |
Aug 03, 2015 | 14.74 | 15.03 | 14.69 | 14.98 | 3,276,298 | +0.23(+1.57%) |
Jul 31, 2015 | 14.79 | 14.90 | 14.65 | 14.75 | 1,858,804 | +0.00(+0.00%) |
Jul 30, 2015 | 14.66 | 14.86 | 14.61 | 14.75 | 1,517,905 | +0.07(+0.49%) |
Jul 29, 2015 | 14.39 | 14.85 | 14.32 | 14.68 | 3,015,103 | +0.28(+1.92%) |
Jul 28, 2015 | 14.25 | 14.46 | 14.13 | 14.40 | 2,212,749 | +0.19(+1.32%) |
Jul 27, 2015 | 14.29 | 14.40 | 14.19 | 14.21 | 814,739 | -0.12(-0.81%) |
Jul 24, 2015 | 14.33 | 14.39 | 14.21 | 14.33 | 1,215,543 | +0.02(+0.12%) |
Jul 23, 2015 | 14.43 | 14.46 | 14.21 | 14.31 | 756,413 | -0.11(-0.74%) |
Jul 22, 2015 | 14.38 | 14.57 | 14.38 | 14.42 | 1,200,237 | +0.05(+0.37%) |
Jul 21, 2015 | 14.40 | 14.47 | 14.37 | 14.37 | 1,124,021 | -0.03(-0.19%) |
Jul 20, 2015 | 14.43 | 14.44 | 14.34 | 14.39 | 616,475 | -0.04(-0.25%) |
Jul 17, 2015 | 14.60 | 14.62 | 14.43 | 14.43 | 1,116,363 | -0.17(-1.16%) |
Jul 16, 2015 | 14.52 | 14.64 | 14.47 | 14.60 | 1,398,794 | +0.11(+0.74%) |
Jul 15, 2015 | 14.50 | 14.55 | 14.45 | 14.49 | 517,893 | -0.02(-0.12%) |
Jul 14, 2015 | 14.66 | 14.66 | 14.50 | 14.51 | 1,044,595 | -0.16(-1.09%) |
Jul 13, 2015 | 14.62 | 14.74 | 14.55 | 14.67 | 1,047,226 | +0.10(+0.67%) |
Jul 10, 2015 | 14.63 | 14.65 | 14.54 | 14.57 | 1,117,961 | +0.07(+0.49%) |
Jul 09, 2015 | 14.63 | 14.66 | 14.46 | 14.50 | 940,250 | -0.10(-0.67%) |
Jul 08, 2015 | 14.66 | 14.74 | 14.54 | 14.60 | 727,218 | -0.13(-0.91%) |
Jul 07, 2015 | 14.71 | 14.74 | 14.57 | 14.73 | 1,275,723 | +0.05(+0.36%) |
Jul 06, 2015 | 14.61 | 14.70 | 14.56 | 14.68 | 686,048 | +0.04(+0.24%) |
Jul 02, 2015 | 14.64 | 14.64 | 14.64 | 14.64 | 1,186,706 | +0.04(+0.24%) |
Jul 01, 2015 | 14.28 | 14.62 | 14.27 | 14.61 | 2,794,662 | +0.31(+2.18%) |
Jun 30, 2015 | 14.23 | 14.48 | 14.16 | 14.29 | 2,723,387 | +0.10(+0.69%) |
Jun 29, 2015 | 14.48 | 14.53 | 14.20 | 14.20 | 962,473 | -0.29(-1.97%) |
Jun 26, 2015 | 14.38 | 14.49 | 14.33 | 14.48 | 1,504,074 | +0.04(+0.25%) |
Jun 25, 2015 | 14.54 | 14.61 | 14.43 | 14.45 | 1,209,594 | -0.09(-0.61%) |
Jun 24, 2015 | 14.81 | 14.81 | 14.52 | 14.54 | 2,315,520 | -0.24(-1.63%) |
Jun 23, 2015 | 14.85 | 14.88 | 14.73 | 14.78 | 917,308 | -0.04(-0.30%) |
Jun 22, 2015 | 14.96 | 15.03 | 14.82 | 14.82 | 1,235,595 | -0.13(-0.89%) |
Jun 19, 2015 | 15.01 | 15.06 | 14.86 | 14.95 | 1,776,425 | -0.01(-0.06%) |
Jun 18, 2015 | 14.88 | 15.09 | 14.87 | 14.96 | 1,177,380 | +0.10(+0.66%) |
Jun 17, 2015 | 14.77 | 14.92 | 14.62 | 14.87 | 1,357,251 | +0.11(+0.72%) |
Jun 16, 2015 | 14.75 | 14.88 | 14.67 | 14.76 | 2,058,811 | +0.03(+0.18%) |
Jun 15, 2015 | 15.04 | 15.08 | 14.70 | 14.73 | 2,868,674 | -0.34(-2.25%) |
Jun 12, 2015 | 15.29 | 15.37 | 15.05 | 15.07 | 3,720,058 | -0.17(-1.11%) |
Jun 11, 2015 | 15.28 | 15.42 | 15.18 | 15.24 | 4,862,030 | +0.04(+0.29%) |
Jun 10, 2015 | 15.06 | 15.28 | 15.01 | 15.20 | 1,886,040 | +0.13(+0.89%) |
Jun 09, 2015 | 14.96 | 15.08 | 14.87 | 15.06 | 1,287,805 | +0.17(+1.13%) |
Jun 08, 2015 | 14.67 | 14.91 | 14.57 | 14.89 | 1,451,878 | +0.25(+1.70%) |
Jun 05, 2015 | 14.73 | 14.77 | 14.62 | 14.64 | 1,958,069 | -0.20(-1.38%) |
Jun 04, 2015 | 14.99 | 15.01 | 14.81 | 14.85 | 1,117,701 | -0.12(-0.83%) |
Jun 03, 2015 | 14.93 | 14.99 | 14.89 | 14.97 | 1,268,064 | +0.01(+0.06%) |
Jun 02, 2015 | 14.92 | 15.06 | 14.92 | 14.96 | 2,060,651 | +0.05(+0.36%) |
Jun 01, 2015 | 14.88 | 14.96 | 14.81 | 14.91 | 1,287,984 | +0.08(+0.54%) |
May 29, 2015 | 14.83 | 14.84 | 14.70 | 14.83 | 1,746,641 | +0.04(+0.24%) |
May 28, 2015 | 14.84 | 14.90 | 14.72 | 14.80 | 864,042 | -0.07(-0.48%) |
May 27, 2015 | 14.88 | 14.90 | 14.82 | 14.87 | 2,172,536 | -0.02(-0.12%) |
May 26, 2015 | 14.94 | 14.99 | 14.84 | 14.88 | 1,620,909 | -0.06(-0.42%) |
May 22, 2015 | 14.99 | 14.95 | 14.95 | 14.95 | 971,978 | -0.02(-0.12%) |
May 21, 2015 | 14.94 | 15.02 | 14.92 | 14.96 | 1,209,708 | +0.01(+0.06%) |
May 20, 2015 | 14.93 | 14.99 | 14.88 | 14.96 | 894,053 | +0.07(+0.48%) |
May 19, 2015 | 14.81 | 14.96 | 14.79 | 14.88 | 1,030,796 | +0.07(+0.48%) |
May 18, 2015 | 14.60 | 14.83 | 14.60 | 14.81 | 1,168,435 | +0.16(+1.09%) |
May 15, 2015 | 14.61 | 14.82 | 14.60 | 14.65 | 621,748 | +0.04(+0.24%) |
May 14, 2015 | 14.53 | 14.64 | 14.50 | 14.62 | 745,751 | +0.12(+0.80%) |
May 13, 2015 | 14.79 | 14.87 | 14.48 | 14.50 | 1,216,872 | -0.24(-1.63%) |
May 12, 2015 | 14.82 | 14.86 | 14.58 | 14.74 | 993,505 | -0.12(-0.84%) |
May 11, 2015 | 14.86 | 15.10 | 14.83 | 14.87 | 2,012,547 | -0.05(-0.36%) |
May 08, 2015 | 14.94 | 15.01 | 14.54 | 14.92 | 2,646,467 | +0.17(+1.14%) |
May 07, 2015 | 14.69 | 14.81 | 14.63 | 14.75 | 1,077,554 | +0.09(+0.61%) |
May 06, 2015 | 14.71 | 14.74 | 14.59 | 14.66 | 1,012,213 | -0.06(-0.42%) |
May 05, 2015 | 14.98 | 15.01 | 14.64 | 14.72 | 1,387,665 | -0.24(-1.60%) |
May 04, 2015 | 14.96 | 15.07 | 14.91 | 14.96 | 651,323 | +0.01(+0.06%) |