Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.37 | 10.56 | 10.25 | 10.32 | 3,284,559 | -0.03(-0.28%) |
May 27, 2016 | 10.29 | 10.35 | 10.35 | 10.35 | 2,349,755 | +0.09(+0.89%) |
May 26, 2016 | 10.46 | 10.56 | 10.24 | 10.26 | 3,452,170 | -0.06(-0.61%) |
May 25, 2016 | 9.956 | 10.35 | 9.956 | 10.32 | 3,086,663 | +0.46(+4.64%) |
May 24, 2016 | 9.871 | 9.951 | 9.705 | 9.865 | 2,033,157 | +0.07(+0.70%) |
May 23, 2016 | 9.802 | 9.916 | 9.716 | 9.796 | 1,792,172 | -0.06(-0.58%) |
May 20, 2016 | 9.631 | 9.876 | 9.596 | 9.854 | 2,442,267 | +0.29(+3.05%) |
May 19, 2016 | 9.528 | 9.602 | 9.368 | 9.562 | 4,276,833 | -0.11(-1.12%) |
May 18, 2016 | 9.922 | 10.12 | 9.625 | 9.671 | 3,149,468 | -0.35(-3.48%) |
May 17, 2016 | 9.733 | 10.21 | 9.642 | 10.02 | 3,738,681 | +0.29(+2.94%) |
May 16, 2016 | 9.825 | 9.985 | 9.728 | 9.733 | 2,414,983 | -0.01(-0.06%) |
May 13, 2016 | 9.819 | 10.03 | 9.659 | 9.739 | 3,204,275 | -0.14(-1.45%) |
May 12, 2016 | 10.19 | 10.28 | 9.865 | 9.882 | 3,595,407 | -0.22(-2.21%) |
May 11, 2016 | 10.23 | 10.38 | 10.08 | 10.11 | 2,428,702 | -0.13(-1.23%) |
May 10, 2016 | 9.871 | 10.26 | 9.819 | 10.23 | 2,913,284 | +0.42(+4.25%) |
May 09, 2016 | 9.985 | 10.03 | 9.762 | 9.813 | 3,664,254 | -0.27(-2.66%) |
May 06, 2016 | 9.956 | 10.17 | 9.928 | 10.08 | 2,572,475 | +0.06(+0.63%) |
May 05, 2016 | 10.41 | 10.49 | 9.996 | 10.02 | 3,109,839 | -0.24(-2.34%) |
May 04, 2016 | 10.42 | 10.64 | 10.25 | 10.26 | 3,971,085 | -0.23(-2.23%) |
May 03, 2016 | 10.77 | 10.81 | 10.34 | 10.49 | 3,506,493 | -0.46(-4.18%) |
May 02, 2016 | 11.23 | 11.42 | 10.80 | 10.95 | 3,529,924 | -0.20(-1.79%) |
Apr 29, 2016 | 11.42 | 11.53 | 11.06 | 11.15 | 2,971,992 | -0.17(-1.47%) |
Apr 28, 2016 | 11.34 | 11.57 | 11.27 | 11.32 | 3,018,489 | -0.06(-0.50%) |
Apr 27, 2016 | 11.27 | 11.57 | 11.16 | 11.37 | 2,707,266 | +0.05(+0.45%) |
Apr 26, 2016 | 11.17 | 11.32 | 11.00 | 11.32 | 3,248,646 | +0.32(+2.91%) |
Apr 25, 2016 | 11.39 | 11.67 | 10.93 | 11.00 | 4,519,955 | -0.39(-3.41%) |
Apr 22, 2016 | 11.16 | 11.51 | 10.44 | 11.39 | 9,612,430 | +0.77(+7.27%) |
Apr 21, 2016 | 11.07 | 11.16 | 10.56 | 10.62 | 5,783,838 | -0.34(-3.08%) |
Apr 20, 2016 | 10.92 | 11.09 | 10.80 | 10.96 | 4,817,471 | +0.06(+0.52%) |
Apr 19, 2016 | 10.94 | 10.97 | 10.61 | 10.90 | 3,876,276 | -0.14(-1.29%) |
Apr 18, 2016 | 11.09 | 11.24 | 10.93 | 11.04 | 3,662,094 | -0.18(-1.63%) |
Apr 15, 2016 | 11.16 | 11.28 | 10.96 | 11.23 | 3,461,835 | -0.02(-0.15%) |
Apr 14, 2016 | 11.36 | 11.40 | 11.07 | 11.24 | 2,471,832 | -0.11(-1.01%) |
Apr 13, 2016 | 11.02 | 11.40 | 10.87 | 11.36 | 3,586,351 | +0.43(+3.98%) |
Apr 12, 2016 | 10.69 | 10.99 | 10.63 | 10.92 | 2,822,333 | +0.36(+3.39%) |
Apr 11, 2016 | 10.52 | 10.74 | 10.46 | 10.56 | 2,351,704 | +0.12(+1.14%) |
Apr 08, 2016 | 10.34 | 10.79 | 10.33 | 10.44 | 3,168,489 | +0.23(+2.28%) |
Apr 07, 2016 | 10.31 | 10.39 | 10.12 | 10.21 | 2,326,874 | -0.16(-1.54%) |
Apr 06, 2016 | 10.14 | 10.45 | 10.05 | 10.37 | 3,238,098 | +0.21(+2.07%) |
Apr 05, 2016 | 9.951 | 10.33 | 9.865 | 10.16 | 3,420,486 | +0.07(+0.73%) |
Apr 04, 2016 | 10.37 | 10.54 | 10.08 | 10.09 | 2,937,314 | -0.27(-2.58%) |
Apr 01, 2016 | 10.25 | 10.39 | 10.05 | 10.35 | 3,070,319 | -0.05(-0.49%) |
Mar 31, 2016 | 10.44 | 10.48 | 10.27 | 10.41 | 2,821,323 | -0.01(-0.05%) |
Mar 30, 2016 | 10.63 | 10.72 | 10.29 | 10.41 | 3,386,672 | -0.15(-1.40%) |
Mar 29, 2016 | 10.16 | 10.62 | 10.02 | 10.56 | 3,343,415 | +0.26(+2.54%) |
Mar 28, 2016 | 10.51 | 10.51 | 10.01 | 10.30 | 3,955,094 | -0.23(-2.16%) |
Mar 24, 2016 | 10.31 | 10.52 | 10.52 | 10.52 | 2,744,433 | +0.11(+1.04%) |
Mar 23, 2016 | 11.04 | 10.98 | 10.42 | 10.42 | 3,887,786 | -0.63(-5.66%) |
Mar 22, 2016 | 10.93 | 11.10 | 10.81 | 11.04 | 3,518,076 | +0.05(+0.41%) |
Mar 21, 2016 | 10.88 | 11.08 | 10.76 | 11.00 | 2,462,453 | +0.08(+0.73%) |
Mar 18, 2016 | 10.87 | 11.15 | 10.68 | 10.92 | 4,036,430 | +0.06(+0.52%) |
Mar 17, 2016 | 10.64 | 10.97 | 10.55 | 10.86 | 2,951,601 | +0.27(+2.58%) |
Mar 16, 2016 | 10.19 | 10.60 | 10.14 | 10.59 | 3,722,944 | +0.36(+3.56%) |
Mar 15, 2016 | 10.32 | 10.35 | 10.06 | 10.22 | 3,730,370 | -0.30(-2.81%) |
Mar 14, 2016 | 10.71 | 10.77 | 10.38 | 10.52 | 2,909,129 | -0.28(-2.58%) |
Mar 11, 2016 | 10.33 | 10.81 | 10.29 | 10.80 | 4,388,008 | +0.54(+5.26%) |
Mar 10, 2016 | 10.46 | 10.55 | 10.12 | 10.26 | 5,350,198 | -0.22(-2.06%) |
Mar 09, 2016 | 10.39 | 10.60 | 10.17 | 10.47 | 5,489,179 | +0.17(+1.65%) |
Mar 08, 2016 | 10.35 | 10.46 | 10.10 | 10.30 | 6,002,997 | -0.20(-1.95%) |
Mar 07, 2016 | 9.661 | 10.54 | 9.632 | 10.51 | 6,460,618 | +0.86(+8.96%) |
Mar 04, 2016 | 9.882 | 9.962 | 9.541 | 9.644 | 5,841,340 | -0.19(-1.91%) |
Mar 03, 2016 | 9.252 | 9.922 | 9.235 | 9.831 | 5,455,465 | +0.61(+6.59%) |
Mar 02, 2016 | 9.223 | 9.331 | 9.041 | 9.223 | 5,283,093 | -0.03(-0.37%) |
Mar 01, 2016 | 9.104 | 9.274 | 8.956 | 9.257 | 4,467,283 | +0.26(+2.84%) |
Feb 29, 2016 | 9.007 | 9.118 | 8.871 | 9.002 | 4,199,630 | -0.01(-0.06%) |
Feb 26, 2016 | 9.047 | 9.274 | 8.950 | 9.007 | 7,587,908 | +0.05(+0.57%) |
Feb 25, 2016 | 8.922 | 8.962 | 8.700 | 8.956 | 8,891,970 | +0.07(+0.77%) |
Feb 24, 2016 | 8.808 | 9.007 | 8.490 | 8.888 | 8,385,675 | -0.05(-0.57%) |
Feb 23, 2016 | 9.269 | 9.416 | 8.922 | 8.939 | 8,023,326 | -0.36(-3.91%) |
Feb 22, 2016 | 9.479 | 9.610 | 9.070 | 9.303 | 10,425,175 | -0.03(-0.37%) |
Feb 19, 2016 | 9.916 | 10.03 | 8.922 | 9.337 | 41,202,620 | -2.67(-22.21%) |
Feb 18, 2016 | 11.92 | 12.21 | 11.51 | 12.00 | 7,369,008 | -0.52(-4.17%) |
Feb 17, 2016 | 12.43 | 12.89 | 12.43 | 12.52 | 3,774,660 | +0.22(+1.80%) |
Feb 16, 2016 | 12.29 | 12.44 | 12.01 | 12.30 | 2,963,203 | +0.12(+0.98%) |
Feb 12, 2016 | 12.05 | 12.18 | 12.18 | 12.18 | 4,660,046 | +0.31(+2.63%) |
Feb 11, 2016 | 11.83 | 12.11 | 11.57 | 11.87 | 3,354,307 | -0.27(-2.20%) |
Feb 10, 2016 | 12.27 | 12.46 | 12.10 | 12.14 | 1,795,097 | -0.12(-1.02%) |
Feb 09, 2016 | 12.13 | 12.46 | 12.10 | 12.26 | 2,205,921 | -0.13(-1.01%) |
Feb 08, 2016 | 12.30 | 12.54 | 12.09 | 12.39 | 3,078,973 | -0.19(-1.54%) |
Feb 05, 2016 | 12.74 | 12.91 | 12.51 | 12.58 | 2,414,659 | -0.21(-1.64%) |
Feb 04, 2016 | 12.16 | 12.86 | 12.15 | 12.79 | 3,810,403 | +0.62(+5.09%) |
Feb 03, 2016 | 12.16 | 12.22 | 11.64 | 12.17 | 3,356,088 | +0.19(+1.56%) |
Feb 02, 2016 | 11.95 | 12.05 | 11.70 | 11.98 | 3,061,959 | -0.26(-2.13%) |
Feb 01, 2016 | 12.04 | 12.34 | 11.87 | 12.25 | 2,365,678 | +0.07(+0.61%) |
Jan 29, 2016 | 11.71 | 12.18 | 11.64 | 12.17 | 3,823,418 | +0.48(+4.13%) |
Jan 28, 2016 | 11.85 | 12.04 | 11.56 | 11.69 | 2,983,765 | +0.06(+0.49%) |
Jan 27, 2016 | 11.66 | 11.95 | 11.56 | 11.63 | 2,973,912 | -0.18(-1.49%) |
Jan 26, 2016 | 11.39 | 11.84 | 11.29 | 11.81 | 3,037,666 | +0.59(+5.27%) |
Jan 25, 2016 | 11.41 | 11.61 | 11.18 | 11.22 | 3,692,026 | -0.23(-1.99%) |
Jan 22, 2016 | 11.47 | 11.79 | 11.30 | 11.45 | 4,616,280 | +0.35(+3.12%) |
Jan 21, 2016 | 10.84 | 11.34 | 10.77 | 11.10 | 3,592,643 | +0.27(+2.52%) |
Jan 20, 2016 | 10.35 | 11.06 | 9.990 | 10.83 | 6,220,901 | +0.07(+0.69%) |
Jan 19, 2016 | 11.47 | 11.47 | 10.51 | 10.75 | 4,988,088 | -0.62(-5.45%) |
Jan 15, 2016 | 10.94 | 11.37 | 11.37 | 11.37 | 3,800,783 | -0.05(-0.45%) |
Jan 14, 2016 | 11.48 | 11.54 | 10.97 | 11.42 | 3,764,466 | +0.08(+0.70%) |
Jan 13, 2016 | 11.85 | 12.04 | 11.28 | 11.34 | 4,137,414 | -0.36(-3.06%) |
Jan 12, 2016 | 12.09 | 12.21 | 11.27 | 11.70 | 4,600,422 | -0.28(-2.31%) |
Jan 11, 2016 | 12.18 | 12.25 | 11.67 | 11.98 | 4,407,277 | -0.10(-0.80%) |
Jan 08, 2016 | 12.63 | 12.63 | 12.05 | 12.07 | 4,150,118 | -0.23(-1.88%) |
Jan 07, 2016 | 12.72 | 13.01 | 12.22 | 12.31 | 6,353,550 | -0.67(-5.18%) |
Jan 06, 2016 | 12.99 | 13.11 | 12.81 | 12.98 | 3,242,113 | -0.25(-1.92%) |
Jan 05, 2016 | 13.75 | 13.77 | 13.12 | 13.23 | 3,157,235 | -0.51(-3.74%) |
Jan 04, 2016 | 13.29 | 13.80 | 13.23 | 13.75 | 2,898,617 | +0.17(+1.25%) |
Dec 31, 2015 | 13.54 | 13.58 | 13.58 | 13.58 | 2,054,460 | -0.06(-0.46%) |
Dec 30, 2015 | 13.80 | 13.91 | 13.49 | 13.64 | 2,133,868 | -0.25(-1.83%) |
Dec 29, 2015 | 13.96 | 14.00 | 13.54 | 13.89 | 2,093,174 | +0.08(+0.57%) |
Dec 28, 2015 | 14.30 | 14.30 | 13.74 | 13.81 | 2,253,226 | -0.58(-4.01%) |
Dec 24, 2015 | 14.35 | 14.39 | 14.39 | 14.39 | 1,313,913 | +0.02(+0.12%) |
Dec 23, 2015 | 14.07 | 14.40 | 13.98 | 14.37 | 3,427,871 | +0.53(+3.84%) |
Dec 22, 2015 | 13.54 | 13.99 | 13.40 | 13.84 | 3,840,364 | +0.49(+3.68%) |
Dec 21, 2015 | 13.50 | 13.63 | 13.22 | 13.35 | 3,165,995 | +0.07(+0.51%) |
Dec 18, 2015 | 13.44 | 13.53 | 13.28 | 13.28 | 7,570,506 | -0.18(-1.30%) |
Dec 17, 2015 | 13.48 | 13.62 | 13.32 | 13.46 | 3,783,270 | -0.08(-0.58%) |
Dec 16, 2015 | 13.72 | 13.95 | 13.34 | 13.54 | 3,316,196 | -0.09(-0.66%) |
Dec 15, 2015 | 13.51 | 13.90 | 13.49 | 13.63 | 3,207,801 | +0.17(+1.26%) |
Dec 14, 2015 | 13.42 | 13.52 | 13.09 | 13.46 | 3,872,581 | +0.07(+0.51%) |
Dec 11, 2015 | 13.63 | 13.78 | 13.30 | 13.39 | 2,918,455 | -0.39(-2.83%) |
Dec 10, 2015 | 13.48 | 13.82 | 13.48 | 13.78 | 3,104,583 | +0.29(+2.18%) |
Dec 09, 2015 | 13.56 | 13.99 | 13.45 | 13.49 | 3,141,026 | -0.08(-0.62%) |
Dec 08, 2015 | 13.45 | 13.74 | 13.29 | 13.57 | 3,501,763 | -0.19(-1.36%) |
Dec 07, 2015 | 14.52 | 14.52 | 13.67 | 13.76 | 4,915,923 | -0.81(-5.59%) |
Dec 04, 2015 | 14.52 | 14.70 | 14.27 | 14.57 | 2,319,143 | +0.02(+0.12%) |
Dec 03, 2015 | 15.19 | 15.32 | 14.33 | 14.56 | 3,287,285 | -0.62(-4.06%) |
Dec 02, 2015 | 15.39 | 15.57 | 15.06 | 15.17 | 2,484,349 | -0.24(-1.58%) |
Dec 01, 2015 | 15.33 | 15.45 | 15.18 | 15.41 | 1,947,228 | +0.07(+0.44%) |
Nov 30, 2015 | 15.28 | 15.51 | 15.15 | 15.35 | 2,588,537 | +0.10(+0.63%) |
Nov 27, 2015 | 15.39 | 15.45 | 15.15 | 15.25 | 920,020 | +0.01(+0.04%) |
Nov 25, 2015 | 15.24 | 15.24 | 15.24 | 15.24 | 1,325,059 | +0.02(+0.15%) |
Nov 24, 2015 | 14.69 | 15.28 | 14.59 | 15.22 | 2,286,478 | +0.50(+3.42%) |
Nov 23, 2015 | 14.86 | 15.09 | 14.67 | 14.72 | 2,470,808 | -0.14(-0.95%) |
Nov 20, 2015 | 15.12 | 15.23 | 14.84 | 14.86 | 2,164,506 | -0.19(-1.24%) |
Nov 19, 2015 | 14.89 | 15.08 | 14.71 | 15.05 | 2,000,734 | +0.20(+1.33%) |
Nov 18, 2015 | 14.67 | 14.98 | 14.66 | 14.85 | 3,079,849 | +0.34(+2.34%) |
Nov 17, 2015 | 14.68 | 14.83 | 14.44 | 14.51 | 2,752,782 | -0.13(-0.89%) |
Nov 16, 2015 | 14.41 | 14.74 | 14.36 | 14.64 | 2,332,562 | +0.21(+1.45%) |
Nov 13, 2015 | 14.44 | 14.77 | 14.30 | 14.43 | 3,606,071 | -0.06(-0.39%) |
Nov 12, 2015 | 15.18 | 15.23 | 14.49 | 14.49 | 6,132,099 | -0.92(-5.94%) |
Nov 11, 2015 | 15.19 | 15.48 | 14.89 | 15.40 | 3,442,262 | +0.23(+1.53%) |
Nov 10, 2015 | 15.08 | 15.31 | 14.87 | 15.17 | 2,495,664 | +0.05(+0.30%) |
Nov 09, 2015 | 15.51 | 15.51 | 14.83 | 15.13 | 4,111,244 | -0.38(-2.48%) |
Nov 06, 2015 | 15.10 | 15.57 | 14.99 | 15.51 | 2,617,916 | +0.29(+1.93%) |
Nov 05, 2015 | 15.30 | 15.44 | 14.97 | 15.22 | 2,295,916 | -0.08(-0.55%) |
Nov 04, 2015 | 15.71 | 15.77 | 15.15 | 15.30 | 3,877,825 | -0.45(-2.84%) |
Nov 03, 2015 | 15.54 | 15.97 | 15.36 | 15.75 | 3,951,922 | +0.22(+1.42%) |
Nov 02, 2015 | 15.29 | 15.70 | 15.21 | 15.53 | 3,959,685 | +0.23(+1.48%) |
Oct 30, 2015 | 14.67 | 15.41 | 14.60 | 15.30 | 3,858,957 | +0.75(+5.13%) |
Oct 29, 2015 | 14.43 | 14.95 | 14.40 | 14.56 | 3,585,213 | -0.07(-0.50%) |
Oct 28, 2015 | 14.50 | 14.78 | 14.26 | 14.63 | 4,286,003 | +0.29(+2.01%) |
Oct 27, 2015 | 15.15 | 15.20 | 14.23 | 14.34 | 5,497,049 | -0.93(-6.07%) |
Oct 26, 2015 | 15.57 | 15.84 | 15.22 | 15.27 | 4,977,537 | -0.32(-2.07%) |
Oct 23, 2015 | 15.15 | 17.17 | 15.06 | 15.59 | 15,751,070 | +0.82(+5.55%) |
Oct 22, 2015 | 14.80 | 15.02 | 14.49 | 14.77 | 4,654,207 | +0.10(+0.69%) |
Oct 21, 2015 | 15.23 | 15.25 | 14.66 | 14.67 | 3,334,365 | -0.52(-3.42%) |
Oct 20, 2015 | 14.87 | 15.38 | 14.66 | 15.19 | 2,688,265 | +0.24(+1.59%) |
Oct 19, 2015 | 14.92 | 15.01 | 14.70 | 14.95 | 3,175,301 | -0.07(-0.49%) |
Oct 16, 2015 | 15.62 | 15.63 | 14.78 | 15.02 | 4,338,671 | -0.63(-4.04%) |
Oct 15, 2015 | 15.63 | 15.70 | 15.31 | 15.66 | 3,128,579 | -0.01(-0.07%) |
Oct 14, 2015 | 15.38 | 15.83 | 15.19 | 15.67 | 3,185,121 | +0.36(+2.36%) |
Oct 13, 2015 | 15.16 | 15.71 | 15.09 | 15.31 | 3,439,817 | +0.03(+0.22%) |
Oct 12, 2015 | 15.30 | 15.37 | 14.93 | 15.27 | 2,988,845 | -0.02(-0.15%) |
Oct 09, 2015 | 15.21 | 15.43 | 14.85 | 15.30 | 3,870,041 | +0.11(+0.70%) |
Oct 08, 2015 | 14.52 | 15.23 | 14.47 | 15.19 | 6,382,394 | +0.65(+4.45%) |
Oct 07, 2015 | 14.18 | 14.64 | 13.99 | 14.54 | 5,213,004 | +0.50(+3.57%) |
Oct 06, 2015 | 13.79 | 14.25 | 13.71 | 14.04 | 3,950,375 | +0.22(+1.59%) |
Oct 05, 2015 | 13.11 | 13.91 | 13.09 | 13.82 | 4,232,600 | +0.88(+6.83%) |
Oct 02, 2015 | 12.39 | 12.95 | 12.28 | 12.94 | 3,323,653 | +0.34(+2.73%) |
Oct 01, 2015 | 12.97 | 13.06 | 12.36 | 12.59 | 5,074,473 | -0.17(-1.32%) |
Sep 30, 2015 | 12.99 | 13.16 | 12.62 | 12.76 | 5,187,867 | -0.13(-1.00%) |
Sep 29, 2015 | 13.19 | 13.31 | 12.80 | 12.89 | 3,894,240 | -0.24(-1.80%) |
Sep 28, 2015 | 13.26 | 13.39 | 12.85 | 13.13 | 5,235,618 | -0.43(-3.20%) |
Sep 25, 2015 | 13.66 | 13.71 | 13.43 | 13.56 | 3,208,385 | +0.01(+0.08%) |
Sep 24, 2015 | 13.23 | 13.74 | 13.17 | 13.55 | 4,288,772 | +0.06(+0.46%) |
Sep 23, 2015 | 13.77 | 13.80 | 13.26 | 13.49 | 4,432,775 | -0.19(-1.36%) |
Sep 22, 2015 | 14.10 | 14.12 | 13.45 | 13.67 | 8,474,385 | -0.65(-4.56%) |
Sep 21, 2015 | 14.67 | 14.70 | 14.27 | 14.33 | 5,001,630 | -0.59(-3.96%) |
Sep 18, 2015 | 15.44 | 15.55 | 14.87 | 14.92 | 4,255,967 | -0.74(-4.71%) |
Sep 17, 2015 | 15.79 | 16.03 | 15.58 | 15.66 | 2,721,769 | -0.17(-1.07%) |
Sep 16, 2015 | 15.14 | 15.89 | 15.08 | 15.82 | 4,921,686 | +0.70(+4.61%) |
Sep 15, 2015 | 14.69 | 15.15 | 14.65 | 15.13 | 3,053,267 | +0.57(+3.91%) |
Sep 14, 2015 | 14.75 | 14.79 | 14.34 | 14.56 | 2,484,232 | -0.21(-1.41%) |
Sep 11, 2015 | 14.65 | 14.85 | 14.43 | 14.77 | 2,328,852 | -0.05(-0.34%) |
Sep 10, 2015 | 14.79 | 15.15 | 14.72 | 14.82 | 1,892,955 | +0.03(+0.19%) |
Sep 09, 2015 | 15.18 | 15.23 | 14.74 | 14.79 | 2,098,461 | -0.24(-1.61%) |
Sep 08, 2015 | 15.12 | 15.23 | 14.79 | 15.03 | 3,244,831 | +0.17(+1.17%) |
Sep 04, 2015 | 14.82 | 14.86 | 14.86 | 14.86 | 2,687,374 | +0.07(+0.50%) |
Sep 03, 2015 | 14.82 | 15.02 | 14.73 | 14.78 | 2,698,039 | +0.00(+0.00%) |
Sep 02, 2015 | 15.01 | 15.10 | 14.46 | 14.78 | 2,893,662 | +0.07(+0.50%) |
Sep 01, 2015 | 14.58 | 15.05 | 14.51 | 14.71 | 4,143,912 | -0.48(-3.19%) |
Aug 31, 2015 | 14.95 | 15.39 | 14.79 | 15.19 | 3,119,225 | +0.14(+0.90%) |
Aug 28, 2015 | 14.50 | 15.17 | 14.49 | 15.06 | 3,590,713 | +0.53(+3.68%) |
Aug 27, 2015 | 13.94 | 14.68 | 13.94 | 14.52 | 4,006,541 | +0.78(+5.69%) |
Aug 26, 2015 | 13.61 | 13.79 | 13.25 | 13.74 | 4,446,678 | +0.51(+3.87%) |
Aug 25, 2015 | 14.05 | 14.09 | 13.22 | 13.23 | 6,510,765 | -0.08(-0.63%) |
Aug 24, 2015 | 13.26 | 14.31 | 12.26 | 13.31 | 5,527,113 | -0.83(-5.85%) |
Aug 21, 2015 | 14.43 | 14.58 | 14.13 | 14.14 | 3,647,555 | -0.45(-3.09%) |
Aug 20, 2015 | 15.26 | 15.31 | 14.56 | 14.59 | 5,224,825 | -0.93(-6.02%) |
Aug 19, 2015 | 15.63 | 15.76 | 15.35 | 15.53 | 3,840,151 | -0.28(-1.75%) |
Aug 18, 2015 | 15.92 | 16.08 | 15.77 | 15.80 | 2,851,821 | -0.14(-0.88%) |
Aug 17, 2015 | 15.85 | 16.13 | 15.61 | 15.94 | 2,257,687 | -0.05(-0.28%) |
Aug 14, 2015 | 15.75 | 16.04 | 15.71 | 15.99 | 2,580,027 | +0.22(+1.39%) |
Aug 13, 2015 | 15.91 | 15.97 | 15.61 | 15.77 | 1,824,565 | -0.17(-1.06%) |
Aug 12, 2015 | 15.73 | 15.95 | 15.42 | 15.94 | 2,869,851 | +0.03(+0.18%) |
Aug 11, 2015 | 15.74 | 15.93 | 15.36 | 15.91 | 3,253,920 | -0.05(-0.32%) |
Aug 10, 2015 | 15.30 | 16.17 | 15.21 | 15.96 | 4,759,793 | +0.86(+5.71%) |
Aug 07, 2015 | 15.52 | 15.76 | 15.09 | 15.10 | 4,202,761 | -0.49(-3.14%) |
Aug 06, 2015 | 15.53 | 15.71 | 15.18 | 15.59 | 4,180,012 | +0.01(+0.07%) |
Aug 05, 2015 | 15.98 | 16.14 | 15.54 | 15.58 | 2,793,652 | -0.19(-1.18%) |
Aug 04, 2015 | 15.95 | 16.29 | 15.63 | 15.76 | 3,742,207 | -0.10(-0.64%) |
Aug 03, 2015 | 16.43 | 16.44 | 15.78 | 15.86 | 4,552,004 | -0.61(-3.69%) |
Jul 31, 2015 | 16.75 | 16.82 | 16.45 | 16.47 | 4,635,185 | -0.23(-1.38%) |
Jul 30, 2015 | 16.64 | 16.80 | 16.49 | 16.70 | 5,116,815 | -0.07(-0.40%) |
Jul 29, 2015 | 16.04 | 16.83 | 16.00 | 16.77 | 4,804,748 | +0.77(+4.82%) |
Jul 28, 2015 | 16.10 | 16.24 | 15.86 | 16.00 | 3,266,557 | +0.06(+0.39%) |
Jul 27, 2015 | 15.26 | 16.10 | 15.18 | 15.94 | 5,608,093 | +0.55(+3.59%) |
Jul 24, 2015 | 15.20 | 16.41 | 15.20 | 15.39 | 11,368,289 | +0.77(+5.24%) |
Jul 23, 2015 | 14.68 | 14.81 | 14.23 | 14.62 | 5,704,520 | -0.09(-0.61%) |
Jul 22, 2015 | 14.69 | 14.84 | 14.47 | 14.71 | 5,229,506 | -0.09(-0.61%) |
Jul 21, 2015 | 14.49 | 14.87 | 14.49 | 14.80 | 4,088,243 | +0.29(+2.02%) |
Jul 20, 2015 | 14.61 | 14.64 | 14.49 | 14.51 | 5,278,994 | -0.03(-0.23%) |
Jul 17, 2015 | 14.76 | 14.85 | 14.51 | 14.54 | 3,183,536 | -0.20(-1.34%) |
Jul 16, 2015 | 14.64 | 14.87 | 14.51 | 14.74 | 3,379,818 | +0.21(+1.43%) |
Jul 15, 2015 | 14.47 | 14.63 | 14.45 | 14.53 | 4,094,392 | +0.01(+0.08%) |
Jul 14, 2015 | 14.44 | 14.59 | 14.36 | 14.52 | 2,701,098 | -0.02(-0.12%) |
Jul 13, 2015 | 14.37 | 14.63 | 14.30 | 14.54 | 3,198,137 | +0.25(+1.77%) |
Jul 10, 2015 | 14.31 | 14.47 | 14.08 | 14.28 | 3,650,587 | +0.17(+1.19%) |
Jul 09, 2015 | 13.95 | 14.27 | 13.95 | 14.11 | 3,397,039 | +0.44(+3.24%) |
Jul 08, 2015 | 14.01 | 14.20 | 13.53 | 13.67 | 3,985,599 | -0.53(-3.75%) |
Jul 07, 2015 | 14.15 | 14.24 | 13.54 | 14.20 | 5,188,833 | +0.02(+0.16%) |
Jul 06, 2015 | 14.30 | 14.55 | 14.05 | 14.18 | 3,698,026 | -0.27(-1.90%) |
Jul 02, 2015 | 14.71 | 14.46 | 14.46 | 14.46 | 4,093,228 | -0.29(-1.94%) |
Jul 01, 2015 | 14.62 | 14.96 | 14.42 | 14.74 | 5,929,562 | -0.07(-0.49%) |
Jun 30, 2015 | 15.27 | 15.34 | 14.75 | 14.81 | 4,217,776 | -0.24(-1.60%) |
Jun 29, 2015 | 15.08 | 15.38 | 14.94 | 15.06 | 4,516,301 | -0.21(-1.39%) |
Jun 26, 2015 | 15.74 | 15.89 | 15.25 | 15.27 | 10,543,357 | -0.48(-3.03%) |
Jun 25, 2015 | 16.55 | 16.59 | 15.73 | 15.75 | 6,560,812 | -0.84(-5.07%) |
Jun 24, 2015 | 17.00 | 17.13 | 16.56 | 16.59 | 3,311,624 | -0.41(-2.44%) |
Jun 23, 2015 | 16.51 | 17.17 | 16.48 | 17.00 | 3,346,177 | +0.50(+3.06%) |
Jun 22, 2015 | 16.70 | 16.75 | 16.47 | 16.50 | 3,819,149 | -0.05(-0.30%) |
Jun 19, 2015 | 16.59 | 16.90 | 16.53 | 16.55 | 3,591,706 | -0.10(-0.61%) |
Jun 18, 2015 | 16.49 | 16.90 | 16.39 | 16.65 | 3,292,979 | +0.19(+1.16%) |
Jun 17, 2015 | 16.43 | 16.68 | 16.35 | 16.46 | 2,957,484 | +0.10(+0.58%) |
Jun 16, 2015 | 16.73 | 16.87 | 16.29 | 16.36 | 4,273,533 | -0.46(-2.73%) |
Jun 15, 2015 | 16.73 | 16.99 | 16.57 | 16.82 | 2,806,951 | -0.11(-0.63%) |
Jun 12, 2015 | 16.78 | 17.11 | 16.73 | 16.93 | 2,591,402 | +0.08(+0.50%) |
Jun 11, 2015 | 16.63 | 16.94 | 16.61 | 16.84 | 4,648,433 | +0.25(+1.52%) |
Jun 10, 2015 | 16.23 | 17.14 | 16.21 | 16.59 | 6,692,991 | +0.21(+1.27%) |
Jun 09, 2015 | 16.87 | 16.88 | 16.28 | 16.38 | 6,561,732 | -0.45(-2.70%) |
Jun 08, 2015 | 17.20 | 17.20 | 16.78 | 16.84 | 3,290,132 | -0.36(-2.12%) |
Jun 05, 2015 | 16.92 | 17.39 | 16.82 | 17.20 | 2,923,724 | +0.18(+1.05%) |
Jun 04, 2015 | 17.02 | 17.17 | 16.93 | 17.02 | 2,796,606 | -0.18(-1.07%) |
Jun 03, 2015 | 17.12 | 17.41 | 17.04 | 17.21 | 4,109,260 | +0.18(+1.05%) |
Jun 02, 2015 | 16.57 | 17.21 | 16.57 | 17.03 | 3,388,675 | +0.38(+2.26%) |