Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.81 | 10.88 | 10.67 | 10.73 | 3,046,558 | -0.02(-0.16%) |
May 27, 2016 | 10.69 | 10.75 | 10.75 | 10.75 | 2,532,921 | +0.07(+0.65%) |
May 26, 2016 | 10.67 | 10.76 | 10.62 | 10.68 | 2,407,345 | +0.03(+0.24%) |
May 25, 2016 | 10.56 | 10.69 | 10.56 | 10.65 | 2,264,613 | +0.10(+0.90%) |
May 24, 2016 | 10.50 | 10.69 | 10.48 | 10.56 | 2,640,250 | +0.07(+0.66%) |
May 23, 2016 | 10.44 | 10.51 | 10.33 | 10.49 | 2,059,584 | +0.05(+0.50%) |
May 20, 2016 | 10.34 | 10.53 | 10.33 | 10.44 | 1,866,112 | +0.13(+1.26%) |
May 19, 2016 | 10.38 | 10.52 | 10.21 | 10.31 | 1,884,275 | -0.17(-1.63%) |
May 18, 2016 | 10.11 | 10.53 | 10.08 | 10.48 | 1,952,854 | +0.32(+3.15%) |
May 17, 2016 | 10.34 | 10.51 | 10.13 | 10.16 | 2,641,071 | -0.15(-1.43%) |
May 16, 2016 | 10.25 | 10.38 | 10.21 | 10.30 | 2,173,728 | +0.10(+0.93%) |
May 13, 2016 | 10.39 | 10.51 | 10.14 | 10.21 | 2,732,440 | -0.18(-1.75%) |
May 12, 2016 | 10.58 | 10.66 | 10.29 | 10.39 | 2,958,872 | -0.12(-1.15%) |
May 11, 2016 | 10.74 | 10.78 | 10.49 | 10.51 | 1,810,682 | -0.26(-2.41%) |
May 10, 2016 | 10.54 | 10.86 | 10.54 | 10.77 | 1,754,808 | +0.24(+2.30%) |
May 09, 2016 | 10.51 | 10.63 | 10.48 | 10.53 | 1,699,815 | -0.01(-0.08%) |
May 06, 2016 | 10.52 | 10.71 | 10.49 | 10.54 | 1,820,502 | -0.09(-0.81%) |
May 05, 2016 | 10.55 | 10.78 | 10.52 | 10.62 | 2,093,418 | +0.08(+0.74%) |
May 04, 2016 | 10.70 | 10.91 | 10.47 | 10.55 | 2,282,730 | -0.22(-2.09%) |
May 03, 2016 | 11.01 | 11.02 | 10.70 | 10.77 | 2,412,223 | -0.35(-3.19%) |
May 02, 2016 | 11.07 | 11.23 | 10.97 | 11.12 | 3,316,663 | +0.07(+0.63%) |
Apr 29, 2016 | 11.23 | 11.30 | 10.92 | 11.06 | 2,175,230 | -0.17(-1.54%) |
Apr 28, 2016 | 11.17 | 11.46 | 11.17 | 11.23 | 3,116,820 | -0.04(-0.38%) |
Apr 27, 2016 | 10.86 | 11.51 | 10.85 | 11.27 | 6,213,352 | +0.45(+4.15%) |
Apr 26, 2016 | 10.65 | 10.96 | 10.61 | 10.82 | 5,581,030 | +0.18(+1.71%) |
Apr 25, 2016 | 10.67 | 10.73 | 10.56 | 10.64 | 3,007,167 | -0.09(-0.81%) |
Apr 22, 2016 | 10.61 | 10.76 | 10.56 | 10.73 | 2,673,086 | +0.14(+1.31%) |
Apr 21, 2016 | 10.74 | 10.82 | 10.59 | 10.59 | 2,822,600 | -0.13(-1.21%) |
Apr 20, 2016 | 10.51 | 10.84 | 10.41 | 10.72 | 3,465,183 | +0.23(+2.23%) |
Apr 19, 2016 | 10.70 | 10.77 | 10.47 | 10.49 | 3,410,855 | -0.22(-2.10%) |
Apr 18, 2016 | 10.64 | 10.79 | 10.56 | 10.71 | 2,111,536 | +0.01(+0.08%) |
Apr 15, 2016 | 10.76 | 10.82 | 10.68 | 10.70 | 1,526,571 | -0.08(-0.72%) |
Apr 14, 2016 | 10.75 | 10.86 | 10.69 | 10.78 | 1,906,061 | +0.04(+0.40%) |
Apr 13, 2016 | 10.46 | 10.87 | 10.46 | 10.74 | 2,910,050 | +0.30(+2.90%) |
Apr 12, 2016 | 10.07 | 10.49 | 10.05 | 10.43 | 3,483,086 | +0.45(+4.50%) |
Apr 11, 2016 | 10.28 | 10.28 | 9.975 | 9.984 | 2,902,898 | -0.25(-2.45%) |
Apr 08, 2016 | 10.18 | 10.44 | 10.18 | 10.23 | 1,765,585 | +0.14(+1.37%) |
Apr 07, 2016 | 10.20 | 10.29 | 10.06 | 10.10 | 2,747,972 | -0.15(-1.43%) |
Apr 06, 2016 | 10.24 | 10.36 | 10.19 | 10.24 | 2,511,209 | +0.00(+0.00%) |
Apr 05, 2016 | 10.37 | 10.46 | 10.17 | 10.24 | 2,658,042 | -0.14(-1.33%) |
Apr 04, 2016 | 10.75 | 10.75 | 10.35 | 10.38 | 2,263,897 | -0.37(-3.46%) |
Apr 01, 2016 | 10.61 | 10.77 | 10.54 | 10.75 | 2,414,833 | +0.03(+0.32%) |
Mar 31, 2016 | 10.60 | 10.79 | 10.54 | 10.72 | 4,730,828 | +0.10(+0.90%) |
Mar 30, 2016 | 10.45 | 10.68 | 10.45 | 10.62 | 2,913,538 | +0.25(+2.42%) |
Mar 29, 2016 | 10.15 | 10.39 | 10.06 | 10.37 | 3,531,728 | +0.19(+1.87%) |
Mar 28, 2016 | 10.20 | 10.27 | 9.992 | 10.18 | 2,384,663 | +0.03(+0.26%) |
Mar 24, 2016 | 10.15 | 10.16 | 10.16 | 10.16 | 2,451,190 | -0.09(-0.84%) |
Mar 23, 2016 | 10.46 | 10.46 | 10.23 | 10.24 | 2,533,585 | -0.24(-2.31%) |
Mar 22, 2016 | 10.76 | 10.79 | 10.42 | 10.49 | 2,628,217 | -0.31(-2.88%) |
Mar 21, 2016 | 10.90 | 11.02 | 10.70 | 10.80 | 3,288,342 | -0.15(-1.34%) |
Mar 18, 2016 | 10.83 | 11.04 | 10.80 | 10.94 | 5,600,976 | +0.17(+1.61%) |
Mar 17, 2016 | 10.25 | 10.78 | 10.22 | 10.77 | 3,035,945 | +0.52(+5.06%) |
Mar 16, 2016 | 10.43 | 10.43 | 10.09 | 10.25 | 2,784,412 | +0.00(+0.00%) |
Mar 15, 2016 | 10.41 | 10.41 | 10.12 | 10.25 | 2,552,174 | -0.22(-2.06%) |
Mar 14, 2016 | 10.39 | 10.52 | 10.29 | 10.47 | 3,539,234 | +0.03(+0.25%) |
Mar 11, 2016 | 10.30 | 10.47 | 10.24 | 10.44 | 2,323,390 | +0.24(+2.37%) |
Mar 10, 2016 | 10.11 | 10.24 | 9.992 | 10.20 | 4,297,733 | +0.12(+1.20%) |
Mar 09, 2016 | 10.20 | 10.23 | 9.932 | 10.08 | 2,603,066 | -0.09(-0.93%) |
Mar 08, 2016 | 10.29 | 10.35 | 9.949 | 10.17 | 4,361,440 | -0.16(-1.59%) |
Mar 07, 2016 | 10.28 | 10.38 | 10.21 | 10.34 | 2,582,723 | +0.02(+0.17%) |
Mar 04, 2016 | 10.23 | 10.34 | 10.16 | 10.32 | 2,826,688 | +0.14(+1.36%) |
Mar 03, 2016 | 9.992 | 10.23 | 9.932 | 10.18 | 2,287,854 | +0.21(+2.08%) |
Mar 02, 2016 | 9.923 | 10.04 | 9.794 | 9.975 | 2,822,723 | +0.06(+0.61%) |
Mar 01, 2016 | 9.413 | 9.932 | 9.413 | 9.915 | 4,258,848 | +0.58(+6.20%) |
Feb 29, 2016 | 9.612 | 9.612 | 9.327 | 9.335 | 2,979,767 | -0.25(-2.62%) |
Feb 26, 2016 | 9.465 | 9.651 | 9.457 | 9.586 | 3,485,338 | +0.18(+1.93%) |
Feb 25, 2016 | 9.318 | 9.508 | 9.284 | 9.405 | 2,557,288 | +0.11(+1.21%) |
Feb 24, 2016 | 9.240 | 9.370 | 9.091 | 9.292 | 3,019,949 | -0.03(-0.28%) |
Feb 23, 2016 | 9.491 | 9.508 | 9.284 | 9.318 | 2,984,481 | -0.19(-2.00%) |
Feb 22, 2016 | 9.474 | 9.595 | 9.370 | 9.508 | 3,291,114 | +0.14(+1.48%) |
Feb 19, 2016 | 9.500 | 9.569 | 9.266 | 9.370 | 2,255,900 | -0.15(-1.54%) |
Feb 18, 2016 | 9.716 | 9.716 | 9.422 | 9.517 | 2,783,076 | -0.19(-1.94%) |
Feb 17, 2016 | 9.696 | 9.826 | 9.562 | 9.705 | 3,742,395 | +0.07(+0.72%) |
Feb 16, 2016 | 9.783 | 9.886 | 9.506 | 9.636 | 3,789,898 | -0.06(-0.62%) |
Feb 12, 2016 | 9.403 | 9.696 | 9.696 | 9.696 | 4,880,329 | +0.49(+5.35%) |
Feb 11, 2016 | 9.005 | 9.316 | 8.962 | 9.204 | 4,735,011 | +0.05(+0.57%) |
Feb 10, 2016 | 9.264 | 9.420 | 9.117 | 9.152 | 3,155,379 | -0.05(-0.56%) |
Feb 09, 2016 | 8.841 | 9.299 | 8.798 | 9.204 | 7,818,892 | +0.19(+2.11%) |
Feb 08, 2016 | 9.083 | 9.195 | 8.875 | 9.014 | 7,048,114 | -0.19(-2.07%) |
Feb 05, 2016 | 9.325 | 9.463 | 9.195 | 9.204 | 4,162,562 | -0.12(-1.30%) |
Feb 04, 2016 | 8.884 | 9.428 | 8.867 | 9.325 | 5,097,668 | +0.49(+5.58%) |
Feb 03, 2016 | 8.858 | 8.936 | 8.478 | 8.832 | 3,027,447 | +0.04(+0.49%) |
Feb 02, 2016 | 8.927 | 8.936 | 8.642 | 8.789 | 5,442,840 | -0.23(-2.59%) |
Feb 01, 2016 | 8.668 | 9.109 | 8.616 | 9.022 | 5,686,501 | +0.33(+3.78%) |
Jan 29, 2016 | 8.599 | 8.772 | 8.538 | 8.694 | 4,690,836 | +0.09(+1.00%) |
Jan 28, 2016 | 8.772 | 8.875 | 8.573 | 8.607 | 8,511,587 | +0.17(+2.05%) |
Jan 27, 2016 | 8.201 | 8.677 | 8.080 | 8.435 | 9,108,170 | +0.22(+2.74%) |
Jan 26, 2016 | 8.149 | 8.314 | 8.028 | 8.210 | 8,276,453 | +0.11(+1.39%) |
Jan 25, 2016 | 8.824 | 8.824 | 8.041 | 8.098 | 8,295,360 | -0.75(-8.50%) |
Jan 22, 2016 | 8.996 | 9.074 | 8.737 | 8.849 | 4,411,367 | -0.04(-0.49%) |
Jan 21, 2016 | 9.532 | 9.532 | 8.875 | 8.893 | 6,231,904 | -0.67(-6.96%) |
Jan 20, 2016 | 9.282 | 9.636 | 8.996 | 9.558 | 6,885,630 | -0.04(-0.45%) |
Jan 19, 2016 | 9.938 | 9.956 | 9.532 | 9.601 | 3,327,148 | -0.25(-2.54%) |
Jan 15, 2016 | 9.627 | 9.852 | 9.852 | 9.852 | 4,475,332 | -0.11(-1.13%) |
Jan 14, 2016 | 9.921 | 10.01 | 9.532 | 9.964 | 6,123,628 | +0.14(+1.41%) |
Jan 13, 2016 | 9.826 | 10.28 | 9.761 | 9.826 | 5,480,246 | +0.00(+0.00%) |
Jan 12, 2016 | 10.31 | 10.32 | 9.718 | 9.826 | 4,491,408 | -0.40(-3.89%) |
Jan 11, 2016 | 10.33 | 10.50 | 10.05 | 10.22 | 5,250,689 | -0.07(-0.67%) |
Jan 08, 2016 | 10.95 | 10.98 | 10.27 | 10.29 | 5,239,143 | -0.60(-5.55%) |
Jan 07, 2016 | 11.04 | 11.23 | 10.87 | 10.90 | 2,735,493 | -0.30(-2.70%) |
Jan 06, 2016 | 11.19 | 11.26 | 11.12 | 11.20 | 1,992,393 | -0.12(-1.07%) |
Jan 05, 2016 | 11.42 | 11.53 | 11.26 | 11.32 | 2,156,125 | -0.07(-0.61%) |
Jan 04, 2016 | 11.41 | 11.42 | 11.22 | 11.39 | 2,455,148 | -0.18(-1.57%) |
Dec 31, 2015 | 11.66 | 11.57 | 11.57 | 11.57 | 3,254,671 | -0.10(-0.89%) |
Dec 30, 2015 | 11.84 | 11.85 | 11.65 | 11.68 | 1,772,717 | -0.22(-1.82%) |
Dec 29, 2015 | 11.82 | 11.92 | 11.78 | 11.89 | 1,448,977 | +0.12(+1.03%) |
Dec 28, 2015 | 11.88 | 11.92 | 11.74 | 11.77 | 1,273,967 | -0.15(-1.23%) |
Dec 24, 2015 | 11.86 | 11.92 | 11.92 | 11.92 | 788,008 | -0.01(-0.07%) |
Dec 23, 2015 | 11.93 | 12.07 | 11.87 | 11.93 | 2,752,086 | +0.07(+0.58%) |
Dec 22, 2015 | 11.64 | 11.90 | 11.59 | 11.86 | 2,123,329 | +0.22(+1.86%) |
Dec 21, 2015 | 11.49 | 11.68 | 11.49 | 11.64 | 1,989,198 | +0.17(+1.51%) |
Dec 18, 2015 | 11.31 | 11.66 | 11.28 | 11.47 | 6,469,705 | +0.16(+1.38%) |
Dec 17, 2015 | 11.15 | 11.46 | 11.15 | 11.31 | 6,037,378 | +0.19(+1.71%) |
Dec 16, 2015 | 11.55 | 11.58 | 11.08 | 11.12 | 3,738,773 | -0.35(-3.09%) |
Dec 15, 2015 | 11.60 | 11.65 | 11.35 | 11.48 | 4,784,300 | -0.05(-0.45%) |
Dec 14, 2015 | 11.85 | 11.87 | 11.42 | 11.53 | 2,957,799 | -0.29(-2.49%) |
Dec 11, 2015 | 11.80 | 11.95 | 11.76 | 11.82 | 2,576,854 | -0.22(-1.80%) |
Dec 10, 2015 | 11.92 | 12.18 | 11.90 | 12.04 | 2,544,043 | +0.13(+1.09%) |
Dec 09, 2015 | 12.00 | 12.19 | 11.87 | 11.91 | 2,142,312 | -0.12(-1.01%) |
Dec 08, 2015 | 12.00 | 12.14 | 11.89 | 12.03 | 1,947,545 | +0.00(+0.00%) |
Dec 07, 2015 | 12.19 | 12.34 | 12.02 | 12.03 | 2,133,913 | -0.18(-1.49%) |
Dec 04, 2015 | 12.14 | 12.25 | 12.12 | 12.21 | 3,189,917 | +0.04(+0.36%) |
Dec 03, 2015 | 12.30 | 12.35 | 12.06 | 12.17 | 2,952,461 | -0.07(-0.56%) |
Dec 02, 2015 | 12.37 | 12.40 | 12.20 | 12.24 | 2,460,810 | -0.13(-1.05%) |
Dec 01, 2015 | 12.36 | 12.38 | 12.28 | 12.37 | 3,061,605 | +0.05(+0.42%) |
Nov 30, 2015 | 12.42 | 12.43 | 12.21 | 12.31 | 2,306,313 | -0.07(-0.56%) |
Nov 27, 2015 | 12.35 | 12.43 | 12.28 | 12.38 | 880,895 | +0.03(+0.28%) |
Nov 25, 2015 | 12.35 | 12.35 | 12.35 | 12.35 | 972,224 | -0.03(-0.21%) |
Nov 24, 2015 | 12.26 | 12.38 | 12.21 | 12.38 | 1,822,752 | +0.08(+0.63%) |
Nov 23, 2015 | 12.25 | 12.42 | 12.25 | 12.30 | 1,356,954 | +0.01(+0.07%) |
Nov 20, 2015 | 12.39 | 12.46 | 12.25 | 12.29 | 2,004,202 | -0.05(-0.42%) |
Nov 19, 2015 | 12.39 | 12.43 | 12.27 | 12.34 | 982,370 | -0.08(-0.68%) |
Nov 18, 2015 | 12.32 | 12.51 | 12.23 | 12.43 | 3,206,325 | +0.12(+0.98%) |
Nov 17, 2015 | 12.15 | 12.59 | 12.11 | 12.30 | 3,295,668 | +0.15(+1.21%) |
Nov 16, 2015 | 12.10 | 12.20 | 11.89 | 12.16 | 2,695,947 | +0.05(+0.43%) |
Nov 13, 2015 | 12.02 | 12.26 | 12.00 | 12.11 | 1,540,361 | +0.03(+0.21%) |
Nov 12, 2015 | 12.25 | 12.32 | 12.06 | 12.08 | 1,876,177 | -0.27(-2.17%) |
Nov 11, 2015 | 12.55 | 12.56 | 12.27 | 12.35 | 1,275,983 | -0.19(-1.52%) |
Nov 10, 2015 | 12.51 | 12.59 | 12.32 | 12.54 | 2,282,065 | -0.03(-0.21%) |
Nov 09, 2015 | 12.62 | 12.76 | 12.46 | 12.56 | 3,286,907 | -0.05(-0.41%) |
Nov 06, 2015 | 12.23 | 12.63 | 12.23 | 12.62 | 3,151,428 | +0.32(+2.60%) |
Nov 05, 2015 | 12.02 | 12.36 | 12.02 | 12.30 | 2,917,062 | +0.29(+2.37%) |
Nov 04, 2015 | 12.08 | 12.11 | 11.85 | 12.01 | 3,237,531 | -0.04(-0.36%) |
Nov 03, 2015 | 12.22 | 12.22 | 11.99 | 12.05 | 2,896,798 | -0.16(-1.34%) |
Nov 02, 2015 | 12.45 | 12.49 | 12.08 | 12.22 | 4,952,079 | -0.29(-2.28%) |
Oct 30, 2015 | 12.53 | 12.61 | 12.37 | 12.50 | 2,421,893 | -0.04(-0.34%) |
Oct 29, 2015 | 12.29 | 12.57 | 12.17 | 12.55 | 5,335,698 | +0.19(+1.54%) |
Oct 28, 2015 | 12.52 | 12.72 | 12.29 | 12.36 | 6,143,973 | -0.16(-1.24%) |
Oct 27, 2015 | 13.35 | 13.57 | 12.11 | 12.51 | 17,725,408 | -1.44(-10.34%) |
Oct 26, 2015 | 13.82 | 13.96 | 13.63 | 13.95 | 3,798,048 | +0.15(+1.06%) |
Oct 23, 2015 | 13.75 | 13.82 | 13.61 | 13.81 | 2,510,399 | +0.15(+1.08%) |
Oct 22, 2015 | 13.65 | 13.85 | 13.57 | 13.66 | 3,011,950 | +0.05(+0.38%) |
Oct 21, 2015 | 13.89 | 13.90 | 13.60 | 13.61 | 3,651,893 | -0.29(-2.05%) |
Oct 20, 2015 | 14.43 | 14.46 | 13.78 | 13.89 | 4,495,915 | -0.55(-3.83%) |
Oct 19, 2015 | 14.34 | 14.57 | 14.29 | 14.45 | 1,510,614 | +0.01(+0.06%) |
Oct 16, 2015 | 14.62 | 14.65 | 14.22 | 14.44 | 4,078,476 | -0.15(-1.01%) |
Oct 15, 2015 | 14.46 | 14.60 | 14.34 | 14.59 | 1,674,521 | +0.25(+1.75%) |
Oct 14, 2015 | 14.28 | 14.48 | 14.27 | 14.33 | 1,751,205 | +0.03(+0.24%) |
Oct 13, 2015 | 14.54 | 14.65 | 14.29 | 14.30 | 1,488,919 | -0.29(-2.01%) |
Oct 12, 2015 | 14.46 | 14.69 | 14.40 | 14.59 | 1,496,647 | +0.14(+0.96%) |
Oct 09, 2015 | 14.51 | 14.66 | 14.40 | 14.46 | 1,254,623 | -0.06(-0.42%) |
Oct 08, 2015 | 14.35 | 14.53 | 14.26 | 14.52 | 1,455,539 | +0.11(+0.78%) |
Oct 07, 2015 | 14.27 | 14.40 | 14.11 | 14.40 | 1,454,588 | +0.20(+1.40%) |
Oct 06, 2015 | 14.16 | 14.30 | 14.10 | 14.21 | 1,436,954 | +0.03(+0.24%) |
Oct 05, 2015 | 14.01 | 14.30 | 13.95 | 14.17 | 2,356,966 | +0.27(+1.93%) |
Oct 02, 2015 | 13.54 | 13.90 | 13.39 | 13.90 | 2,440,513 | +0.16(+1.19%) |
Oct 01, 2015 | 13.80 | 13.80 | 13.52 | 13.74 | 1,661,333 | -0.01(-0.06%) |
Sep 30, 2015 | 13.82 | 14.02 | 13.68 | 13.75 | 3,103,477 | +0.05(+0.38%) |
Sep 29, 2015 | 13.69 | 13.77 | 13.56 | 13.70 | 1,623,313 | +0.01(+0.06%) |
Sep 28, 2015 | 14.01 | 14.06 | 13.61 | 13.69 | 1,868,004 | -0.38(-2.70%) |
Sep 25, 2015 | 14.17 | 14.38 | 13.98 | 14.07 | 2,057,544 | +0.02(+0.12%) |
Sep 24, 2015 | 14.16 | 14.20 | 13.67 | 14.05 | 3,852,667 | -0.22(-1.51%) |
Sep 23, 2015 | 14.39 | 14.49 | 14.25 | 14.27 | 1,463,837 | -0.10(-0.72%) |
Sep 22, 2015 | 14.55 | 14.61 | 14.20 | 14.37 | 2,988,414 | -0.34(-2.29%) |
Sep 21, 2015 | 14.78 | 14.87 | 14.59 | 14.71 | 2,162,823 | +0.02(+0.12%) |
Sep 18, 2015 | 14.94 | 14.99 | 14.63 | 14.69 | 4,002,541 | -0.42(-2.80%) |
Sep 17, 2015 | 15.20 | 15.35 | 15.08 | 15.11 | 2,057,882 | -0.08(-0.51%) |
Sep 16, 2015 | 15.15 | 15.23 | 15.03 | 15.19 | 2,315,072 | +0.06(+0.40%) |
Sep 15, 2015 | 15.13 | 15.18 | 15.01 | 15.13 | 1,538,270 | +0.02(+0.11%) |
Sep 14, 2015 | 15.05 | 15.12 | 14.96 | 15.11 | 1,036,846 | +0.06(+0.40%) |
Sep 11, 2015 | 14.91 | 15.10 | 14.91 | 15.05 | 1,021,051 | +0.04(+0.29%) |
Sep 10, 2015 | 14.84 | 15.16 | 14.81 | 15.01 | 1,502,833 | +0.12(+0.81%) |
Sep 09, 2015 | 15.14 | 15.14 | 14.89 | 14.89 | 2,030,685 | -0.11(-0.75%) |
Sep 08, 2015 | 15.04 | 15.04 | 14.90 | 15.00 | 2,733,126 | +0.16(+1.05%) |
Sep 04, 2015 | 14.84 | 14.84 | 14.84 | 14.84 | 1,383,594 | -0.18(-1.21%) |
Sep 03, 2015 | 15.10 | 15.20 | 15.00 | 15.03 | 1,397,530 | -0.03(-0.23%) |
Sep 02, 2015 | 15.11 | 15.20 | 14.91 | 15.06 | 1,445,458 | +0.15(+0.99%) |
Sep 01, 2015 | 15.22 | 15.40 | 14.88 | 14.91 | 2,711,732 | -0.62(-4.00%) |
Aug 31, 2015 | 15.51 | 15.59 | 15.39 | 15.54 | 2,179,641 | +0.03(+0.17%) |
Aug 28, 2015 | 15.41 | 15.55 | 15.39 | 15.51 | 1,940,843 | +0.04(+0.28%) |
Aug 27, 2015 | 15.20 | 15.53 | 15.05 | 15.47 | 2,314,893 | +0.42(+2.81%) |
Aug 26, 2015 | 14.84 | 15.08 | 14.60 | 15.04 | 3,864,283 | +0.45(+3.08%) |
Aug 25, 2015 | 15.03 | 15.03 | 14.58 | 14.59 | 2,905,137 | -0.03(-0.24%) |
Aug 24, 2015 | 14.44 | 15.03 | 14.13 | 14.63 | 5,457,380 | -0.48(-3.20%) |
Aug 21, 2015 | 15.22 | 15.35 | 14.98 | 15.11 | 2,897,655 | -0.30(-1.96%) |
Aug 20, 2015 | 15.54 | 15.55 | 15.33 | 15.41 | 2,532,937 | -0.26(-1.64%) |
Aug 19, 2015 | 15.65 | 15.72 | 15.54 | 15.67 | 2,037,012 | -0.09(-0.55%) |
Aug 18, 2015 | 15.94 | 15.98 | 15.71 | 15.76 | 2,452,068 | -0.18(-1.14%) |
Aug 17, 2015 | 15.98 | 16.07 | 15.87 | 15.94 | 2,008,505 | -0.10(-0.65%) |
Aug 14, 2015 | 15.81 | 16.05 | 15.78 | 16.04 | 1,139,415 | +0.18(+1.14%) |
Aug 13, 2015 | 15.87 | 15.98 | 15.85 | 15.86 | 1,065,994 | +0.02(+0.11%) |
Aug 12, 2015 | 15.70 | 15.89 | 15.54 | 15.84 | 1,716,937 | +0.01(+0.05%) |
Aug 11, 2015 | 15.86 | 16.05 | 15.75 | 15.84 | 1,813,928 | -0.15(-0.92%) |
Aug 10, 2015 | 15.75 | 16.00 | 15.71 | 15.98 | 1,731,813 | +0.31(+1.98%) |
Aug 07, 2015 | 15.68 | 15.71 | 15.55 | 15.67 | 2,952,530 | -0.12(-0.77%) |
Aug 06, 2015 | 15.77 | 15.90 | 15.71 | 15.79 | 2,819,066 | +0.01(+0.05%) |
Aug 05, 2015 | 15.84 | 15.98 | 15.74 | 15.78 | 1,893,242 | -0.02(-0.11%) |
Aug 04, 2015 | 15.89 | 16.03 | 15.75 | 15.80 | 2,683,887 | -0.11(-0.71%) |
Aug 03, 2015 | 15.94 | 16.15 | 15.85 | 15.91 | 1,910,750 | -0.03(-0.22%) |
Jul 31, 2015 | 16.02 | 16.10 | 15.89 | 15.95 | 1,747,128 | -0.07(-0.43%) |
Jul 30, 2015 | 15.95 | 16.10 | 15.92 | 16.02 | 1,360,294 | +0.03(+0.16%) |
Jul 29, 2015 | 15.88 | 16.07 | 15.85 | 15.99 | 1,862,208 | +0.06(+0.38%) |
Jul 28, 2015 | 15.91 | 16.02 | 15.65 | 15.93 | 2,756,083 | +0.10(+0.60%) |
Jul 27, 2015 | 15.59 | 16.01 | 15.48 | 15.84 | 3,327,293 | +0.10(+0.66%) |
Jul 24, 2015 | 15.78 | 15.88 | 15.69 | 15.73 | 2,932,170 | -0.11(-0.71%) |
Jul 23, 2015 | 15.98 | 16.14 | 15.73 | 15.84 | 2,745,040 | -0.09(-0.54%) |
Jul 22, 2015 | 16.11 | 16.16 | 15.84 | 15.93 | 2,812,753 | -0.08(-0.49%) |
Jul 21, 2015 | 16.07 | 16.20 | 15.94 | 16.01 | 3,182,508 | -0.07(-0.43%) |
Jul 20, 2015 | 16.22 | 16.30 | 16.07 | 16.08 | 2,633,403 | -0.10(-0.59%) |
Jul 17, 2015 | 16.21 | 16.37 | 16.13 | 16.17 | 1,495,299 | -0.03(-0.16%) |
Jul 16, 2015 | 16.35 | 16.35 | 16.05 | 16.20 | 3,051,569 | -0.06(-0.37%) |
Jul 15, 2015 | 16.35 | 16.44 | 16.18 | 16.26 | 2,940,807 | +0.00(+0.00%) |
Jul 14, 2015 | 16.16 | 16.29 | 16.06 | 16.26 | 1,801,181 | +0.19(+1.18%) |
Jul 13, 2015 | 15.99 | 16.16 | 15.94 | 16.07 | 1,655,255 | +0.16(+1.03%) |
Jul 10, 2015 | 16.08 | 16.16 | 15.88 | 15.90 | 2,301,875 | -0.01(-0.05%) |
Jul 09, 2015 | 15.96 | 16.02 | 15.84 | 15.91 | 1,849,020 | +0.16(+1.04%) |
Jul 08, 2015 | 15.79 | 16.03 | 15.64 | 15.75 | 3,736,961 | -0.16(-1.03%) |
Jul 07, 2015 | 16.02 | 16.05 | 15.48 | 15.91 | 2,642,736 | -0.06(-0.38%) |
Jul 06, 2015 | 15.98 | 16.24 | 15.79 | 15.97 | 2,912,560 | -0.14(-0.86%) |
Jul 02, 2015 | 16.13 | 16.11 | 16.11 | 16.11 | 2,649,158 | -0.01(-0.05%) |
Jul 01, 2015 | 16.36 | 16.52 | 16.09 | 16.12 | 4,137,113 | -0.09(-0.53%) |
Jun 30, 2015 | 16.17 | 16.39 | 15.99 | 16.21 | 8,439,224 | +0.14(+0.86%) |
Jun 29, 2015 | 16.11 | 16.39 | 15.92 | 16.07 | 3,457,126 | -0.23(-1.43%) |
Jun 26, 2015 | 16.35 | 16.53 | 16.29 | 16.30 | 3,896,782 | -0.04(-0.26%) |
Jun 25, 2015 | 16.14 | 16.40 | 16.12 | 16.35 | 2,618,369 | +0.22(+1.39%) |
Jun 24, 2015 | 16.24 | 16.37 | 16.06 | 16.12 | 2,965,866 | -0.18(-1.11%) |
Jun 23, 2015 | 16.29 | 16.46 | 16.21 | 16.30 | 3,306,779 | +0.03(+0.16%) |
Jun 22, 2015 | 15.98 | 16.32 | 16.00 | 16.28 | 3,019,591 | +0.29(+1.84%) |
Jun 19, 2015 | 16.07 | 16.14 | 15.91 | 15.98 | 4,595,446 | -0.14(-0.86%) |
Jun 18, 2015 | 16.19 | 16.34 | 16.07 | 16.12 | 7,650,448 | -0.02(-0.11%) |
Jun 17, 2015 | 16.16 | 16.20 | 16.01 | 16.14 | 5,021,017 | +0.09(+0.54%) |
Jun 16, 2015 | 15.84 | 16.10 | 15.79 | 16.05 | 1,785,203 | +0.18(+1.14%) |
Jun 15, 2015 | 15.78 | 15.94 | 15.61 | 15.87 | 1,613,170 | +0.01(+0.05%) |
Jun 12, 2015 | 15.80 | 15.97 | 15.69 | 15.86 | 2,386,107 | +0.01(+0.05%) |
Jun 11, 2015 | 15.71 | 15.88 | 15.55 | 15.85 | 7,863,706 | +0.21(+1.32%) |
Jun 10, 2015 | 15.40 | 15.77 | 15.33 | 15.65 | 2,562,686 | +0.33(+2.14%) |
Jun 09, 2015 | 15.50 | 15.50 | 15.16 | 15.32 | 1,761,537 | -0.13(-0.84%) |
Jun 08, 2015 | 15.52 | 15.57 | 15.40 | 15.45 | 1,994,541 | -0.08(-0.50%) |
Jun 05, 2015 | 15.63 | 15.67 | 15.46 | 15.52 | 1,404,471 | -0.01(-0.06%) |
Jun 04, 2015 | 15.64 | 15.81 | 15.38 | 15.53 | 1,964,928 | -0.15(-0.94%) |
Jun 03, 2015 | 15.57 | 15.79 | 15.48 | 15.68 | 3,856,526 | +0.19(+1.23%) |
Jun 02, 2015 | 15.37 | 15.67 | 15.33 | 15.49 | 1,401,748 | +0.04(+0.28%) |