Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.95 | 14.40 | 13.95 | 14.39 | 2,364,274 | +0.13(+0.91%) |
May 27, 2016 | 14.19 | 14.25 | 14.25 | 14.25 | 1,814,050 | +0.06(+0.43%) |
May 26, 2016 | 14.12 | 14.21 | 14.08 | 14.19 | 1,730,008 | +0.07(+0.49%) |
May 25, 2016 | 13.72 | 14.16 | 13.72 | 14.12 | 4,034,459 | +0.48(+3.50%) |
May 24, 2016 | 13.54 | 13.71 | 13.52 | 13.65 | 3,960,599 | +0.13(+0.96%) |
May 23, 2016 | 13.71 | 13.73 | 13.41 | 13.52 | 3,535,240 | -0.24(-1.77%) |
May 20, 2016 | 13.74 | 13.90 | 13.68 | 13.76 | 2,355,626 | +0.10(+0.76%) |
May 19, 2016 | 13.85 | 13.89 | 13.55 | 13.66 | 3,016,028 | -0.23(-1.69%) |
May 18, 2016 | 13.85 | 14.16 | 13.81 | 13.89 | 4,723,518 | +0.07(+0.50%) |
May 17, 2016 | 13.97 | 14.04 | 13.78 | 13.82 | 2,335,007 | -0.22(-1.55%) |
May 16, 2016 | 14.06 | 14.07 | 13.96 | 14.04 | 1,972,378 | -0.03(-0.25%) |
May 13, 2016 | 14.11 | 14.22 | 14.03 | 14.07 | 3,483,561 | -0.09(-0.61%) |
May 12, 2016 | 14.09 | 14.24 | 14.00 | 14.16 | 2,042,664 | +0.09(+0.62%) |
May 11, 2016 | 14.06 | 14.20 | 13.99 | 14.07 | 1,724,444 | -0.03(-0.19%) |
May 10, 2016 | 14.06 | 14.12 | 13.97 | 14.10 | 1,233,689 | +0.15(+1.06%) |
May 09, 2016 | 13.93 | 14.05 | 13.92 | 13.95 | 1,660,125 | +0.00(+0.00%) |
May 06, 2016 | 13.95 | 14.06 | 13.86 | 13.95 | 1,552,421 | -0.03(-0.19%) |
May 05, 2016 | 14.00 | 14.10 | 13.92 | 13.98 | 1,574,762 | +0.03(+0.25%) |
May 04, 2016 | 14.01 | 14.13 | 13.90 | 13.94 | 2,485,036 | -0.17(-1.23%) |
May 03, 2016 | 14.01 | 14.12 | 13.85 | 14.12 | 2,420,342 | +0.04(+0.31%) |
May 02, 2016 | 14.02 | 14.12 | 13.93 | 14.07 | 3,890,077 | +0.16(+1.12%) |
Apr 29, 2016 | 13.93 | 14.04 | 13.86 | 13.92 | 1,959,986 | -0.04(-0.31%) |
Apr 28, 2016 | 13.97 | 14.11 | 13.82 | 13.96 | 2,369,625 | -0.09(-0.62%) |
Apr 27, 2016 | 14.11 | 14.22 | 13.95 | 14.05 | 2,083,229 | -0.03(-0.18%) |
Apr 26, 2016 | 13.93 | 14.10 | 13.91 | 14.07 | 2,056,866 | +0.17(+1.25%) |
Apr 25, 2016 | 13.82 | 13.94 | 13.75 | 13.90 | 2,244,117 | +0.14(+1.01%) |
Apr 22, 2016 | 13.97 | 14.10 | 13.65 | 13.76 | 3,593,615 | -0.11(-0.81%) |
Apr 21, 2016 | 13.93 | 14.03 | 13.77 | 13.87 | 3,681,390 | -0.06(-0.44%) |
Apr 20, 2016 | 13.52 | 14.03 | 13.52 | 13.93 | 2,975,729 | -0.02(-0.12%) |
Apr 19, 2016 | 13.62 | 13.98 | 13.53 | 13.95 | 3,422,615 | +0.43(+3.21%) |
Apr 18, 2016 | 13.54 | 13.58 | 13.44 | 13.52 | 2,160,547 | -0.02(-0.13%) |
Apr 15, 2016 | 13.53 | 13.69 | 13.48 | 13.53 | 1,144,111 | -0.06(-0.41%) |
Apr 14, 2016 | 13.55 | 13.71 | 13.52 | 13.59 | 1,197,045 | +0.02(+0.16%) |
Apr 13, 2016 | 13.34 | 13.58 | 13.27 | 13.57 | 2,676,182 | +0.36(+2.69%) |
Apr 12, 2016 | 13.02 | 13.25 | 13.00 | 13.21 | 1,861,534 | +0.18(+1.40%) |
Apr 11, 2016 | 13.01 | 13.17 | 12.98 | 13.03 | 1,536,377 | +0.05(+0.40%) |
Apr 08, 2016 | 13.03 | 13.21 | 12.95 | 12.98 | 1,881,087 | +0.04(+0.33%) |
Apr 07, 2016 | 13.08 | 13.14 | 12.83 | 12.94 | 3,458,236 | -0.19(-1.45%) |
Apr 06, 2016 | 13.09 | 13.17 | 12.95 | 13.13 | 2,485,290 | +0.06(+0.46%) |
Apr 05, 2016 | 13.05 | 13.20 | 13.00 | 13.07 | 2,256,450 | -0.04(-0.30%) |
Apr 04, 2016 | 13.38 | 13.41 | 13.10 | 13.11 | 2,617,494 | -0.23(-1.75%) |
Apr 01, 2016 | 13.47 | 13.49 | 13.26 | 13.34 | 3,166,151 | -0.20(-1.47%) |
Mar 31, 2016 | 13.61 | 13.72 | 13.53 | 13.54 | 2,669,473 | -0.09(-0.70%) |
Mar 30, 2016 | 13.61 | 13.67 | 13.50 | 13.63 | 3,093,089 | +0.09(+0.64%) |
Mar 29, 2016 | 13.32 | 13.60 | 13.23 | 13.55 | 2,549,321 | +0.22(+1.68%) |
Mar 28, 2016 | 13.39 | 13.47 | 13.23 | 13.32 | 2,151,276 | +0.01(+0.06%) |
Mar 24, 2016 | 13.22 | 13.31 | 13.31 | 13.31 | 1,479,320 | +0.01(+0.06%) |
Mar 23, 2016 | 13.51 | 13.53 | 13.30 | 13.30 | 1,455,484 | -0.21(-1.53%) |
Mar 22, 2016 | 13.61 | 13.63 | 13.48 | 13.51 | 1,956,955 | -0.16(-1.14%) |
Mar 21, 2016 | 13.62 | 13.68 | 13.58 | 13.67 | 1,517,091 | +0.03(+0.25%) |
Mar 18, 2016 | 13.53 | 13.64 | 13.45 | 13.63 | 3,624,313 | +0.03(+0.25%) |
Mar 17, 2016 | 13.56 | 13.67 | 13.47 | 13.60 | 2,036,002 | +0.00(+0.00%) |
Mar 16, 2016 | 13.38 | 13.64 | 13.34 | 13.60 | 2,728,584 | +0.15(+1.09%) |
Mar 15, 2016 | 13.32 | 13.52 | 13.28 | 13.45 | 1,819,008 | +0.07(+0.52%) |
Mar 14, 2016 | 13.37 | 13.47 | 13.37 | 13.38 | 1,842,994 | -0.09(-0.70%) |
Mar 11, 2016 | 13.36 | 13.59 | 13.36 | 13.48 | 1,467,229 | +0.20(+1.49%) |
Mar 10, 2016 | 13.46 | 13.50 | 13.09 | 13.28 | 1,552,464 | -0.15(-1.09%) |
Mar 09, 2016 | 13.34 | 13.54 | 13.32 | 13.42 | 1,950,362 | +0.13(+0.97%) |
Mar 08, 2016 | 13.54 | 13.56 | 13.21 | 13.30 | 1,924,930 | -0.27(-1.97%) |
Mar 07, 2016 | 13.43 | 13.66 | 13.43 | 13.56 | 2,256,406 | +0.03(+0.26%) |
Mar 04, 2016 | 13.30 | 13.58 | 13.22 | 13.53 | 4,035,716 | +0.18(+1.36%) |
Mar 03, 2016 | 13.00 | 13.36 | 12.95 | 13.35 | 2,652,366 | +0.36(+2.79%) |
Mar 02, 2016 | 12.90 | 13.08 | 12.84 | 12.98 | 1,978,104 | +0.08(+0.60%) |
Mar 01, 2016 | 12.71 | 12.98 | 12.63 | 12.91 | 1,916,151 | +0.35(+2.75%) |
Feb 29, 2016 | 12.52 | 12.77 | 12.52 | 12.56 | 2,352,793 | +0.07(+0.55%) |
Feb 26, 2016 | 12.42 | 12.50 | 12.31 | 12.49 | 1,875,753 | +0.17(+1.40%) |
Feb 25, 2016 | 12.39 | 12.39 | 12.16 | 12.32 | 2,799,334 | -0.05(-0.42%) |
Feb 24, 2016 | 12.27 | 12.38 | 12.07 | 12.37 | 2,563,614 | -0.02(-0.14%) |
Feb 23, 2016 | 12.67 | 12.71 | 12.37 | 12.39 | 1,943,333 | -0.29(-2.31%) |
Feb 22, 2016 | 12.67 | 12.77 | 12.57 | 12.68 | 1,704,171 | +0.12(+0.96%) |
Feb 19, 2016 | 12.48 | 12.62 | 12.39 | 12.56 | 1,761,634 | +0.00(+0.00%) |
Feb 18, 2016 | 12.57 | 12.65 | 12.45 | 12.56 | 1,994,732 | -0.01(-0.07%) |
Feb 17, 2016 | 12.33 | 12.58 | 12.23 | 12.57 | 2,506,737 | +0.33(+2.68%) |
Feb 16, 2016 | 12.16 | 12.29 | 12.09 | 12.24 | 2,531,980 | +0.17(+1.43%) |
Feb 12, 2016 | 11.84 | 12.07 | 12.07 | 12.07 | 2,669,916 | +0.33(+2.79%) |
Feb 11, 2016 | 11.50 | 11.94 | 11.50 | 11.74 | 5,430,037 | +0.05(+0.44%) |
Feb 10, 2016 | 11.71 | 11.98 | 11.67 | 11.69 | 5,093,773 | +0.03(+0.22%) |
Feb 09, 2016 | 11.34 | 11.79 | 11.34 | 11.66 | 5,245,854 | +0.18(+1.58%) |
Feb 08, 2016 | 11.34 | 11.54 | 11.23 | 11.48 | 4,584,280 | -0.02(-0.15%) |
Feb 05, 2016 | 11.67 | 11.74 | 11.44 | 11.50 | 4,037,665 | -0.25(-2.13%) |
Feb 04, 2016 | 11.76 | 12.04 | 11.65 | 11.75 | 3,876,817 | -0.08(-0.66%) |
Feb 03, 2016 | 11.97 | 11.99 | 11.45 | 11.83 | 5,327,987 | -0.01(-0.07%) |
Feb 02, 2016 | 11.91 | 12.09 | 11.72 | 11.84 | 4,847,147 | -0.12(-1.01%) |
Feb 01, 2016 | 11.69 | 12.04 | 11.54 | 11.96 | 4,176,059 | +0.15(+1.24%) |
Jan 29, 2016 | 11.39 | 11.81 | 11.22 | 11.81 | 6,947,411 | +0.28(+2.39%) |
Jan 28, 2016 | 12.08 | 12.50 | 11.16 | 11.54 | 9,589,292 | +0.03(+0.23%) |
Jan 27, 2016 | 11.70 | 11.86 | 11.35 | 11.51 | 9,628,919 | -0.49(-4.10%) |
Jan 26, 2016 | 11.70 | 12.02 | 11.66 | 12.00 | 5,226,283 | +0.40(+3.42%) |
Jan 25, 2016 | 11.78 | 11.80 | 11.51 | 11.60 | 3,143,172 | -0.16(-1.39%) |
Jan 22, 2016 | 11.72 | 12.07 | 11.51 | 11.77 | 4,107,706 | +0.24(+2.10%) |
Jan 21, 2016 | 11.71 | 11.85 | 11.49 | 11.53 | 4,094,415 | -0.10(-0.89%) |
Jan 20, 2016 | 11.62 | 11.72 | 11.32 | 11.63 | 3,957,776 | -0.09(-0.81%) |
Jan 19, 2016 | 11.64 | 11.85 | 11.56 | 11.72 | 5,446,376 | +0.16(+1.34%) |
Jan 15, 2016 | 11.42 | 11.57 | 11.57 | 11.57 | 5,199,236 | -0.16(-1.40%) |
Jan 14, 2016 | 11.85 | 11.92 | 11.48 | 11.73 | 7,106,828 | -0.12(-1.02%) |
Jan 13, 2016 | 12.48 | 12.48 | 11.73 | 11.85 | 4,677,068 | -0.47(-3.78%) |
Jan 12, 2016 | 12.37 | 12.40 | 12.16 | 12.32 | 4,061,630 | +0.08(+0.63%) |
Jan 11, 2016 | 12.23 | 12.28 | 11.94 | 12.24 | 7,150,857 | +0.11(+0.92%) |
Jan 08, 2016 | 12.28 | 12.42 | 12.10 | 12.13 | 6,525,020 | -0.07(-0.57%) |
Jan 07, 2016 | 12.23 | 12.51 | 12.19 | 12.20 | 4,349,628 | -0.42(-3.35%) |
Jan 06, 2016 | 13.02 | 13.02 | 12.59 | 12.62 | 4,638,874 | -0.53(-4.00%) |
Jan 05, 2016 | 13.58 | 13.60 | 13.13 | 13.15 | 3,414,162 | -0.37(-2.74%) |
Jan 04, 2016 | 13.50 | 13.58 | 13.32 | 13.52 | 2,551,729 | -0.22(-1.59%) |
Dec 31, 2015 | 13.94 | 13.74 | 13.74 | 13.74 | 1,895,452 | -0.24(-1.72%) |
Dec 30, 2015 | 14.11 | 14.15 | 13.90 | 13.98 | 1,702,617 | -0.12(-0.85%) |
Dec 29, 2015 | 14.16 | 14.23 | 14.06 | 14.10 | 2,101,475 | +0.02(+0.12%) |
Dec 28, 2015 | 14.03 | 14.09 | 13.90 | 14.08 | 2,020,868 | +0.02(+0.12%) |
Dec 24, 2015 | 14.02 | 14.06 | 14.06 | 14.06 | 1,212,437 | +0.09(+0.61%) |
Dec 23, 2015 | 13.76 | 14.11 | 13.74 | 13.98 | 2,257,713 | +0.28(+2.07%) |
Dec 22, 2015 | 13.49 | 13.73 | 13.47 | 13.70 | 2,476,453 | +0.21(+1.53%) |
Dec 21, 2015 | 13.37 | 13.51 | 13.31 | 13.49 | 2,312,537 | +0.25(+1.88%) |
Dec 18, 2015 | 13.50 | 13.55 | 13.24 | 13.24 | 5,324,202 | -0.27(-2.03%) |
Dec 17, 2015 | 13.70 | 13.73 | 13.50 | 13.52 | 1,888,319 | -0.15(-1.13%) |
Dec 16, 2015 | 13.66 | 13.75 | 13.46 | 13.67 | 4,150,314 | +0.13(+0.95%) |
Dec 15, 2015 | 13.39 | 13.59 | 13.21 | 13.54 | 4,049,045 | +0.19(+1.41%) |
Dec 14, 2015 | 13.52 | 13.54 | 13.26 | 13.35 | 3,001,989 | -0.13(-0.96%) |
Dec 11, 2015 | 13.46 | 13.58 | 13.39 | 13.48 | 2,179,770 | -0.18(-1.32%) |
Dec 10, 2015 | 13.76 | 13.82 | 13.57 | 13.66 | 1,935,843 | -0.07(-0.50%) |
Dec 09, 2015 | 13.88 | 14.00 | 13.67 | 13.73 | 2,329,905 | -0.16(-1.17%) |
Dec 08, 2015 | 13.94 | 14.02 | 13.83 | 13.89 | 1,564,710 | -0.07(-0.49%) |
Dec 07, 2015 | 14.01 | 14.10 | 13.85 | 13.96 | 1,918,946 | -0.10(-0.73%) |
Dec 04, 2015 | 13.92 | 14.07 | 13.84 | 14.06 | 1,604,133 | +0.20(+1.42%) |
Dec 03, 2015 | 14.03 | 14.09 | 13.80 | 13.87 | 2,116,171 | -0.18(-1.25%) |
Dec 02, 2015 | 14.32 | 14.36 | 14.04 | 14.04 | 2,298,753 | -0.28(-1.95%) |
Dec 01, 2015 | 14.42 | 14.44 | 14.29 | 14.32 | 2,514,293 | -0.04(-0.27%) |
Nov 30, 2015 | 14.48 | 14.51 | 14.29 | 14.36 | 1,674,019 | -0.03(-0.21%) |
Nov 27, 2015 | 14.39 | 14.49 | 14.25 | 14.39 | 897,187 | +0.04(+0.30%) |
Nov 25, 2015 | 14.33 | 14.35 | 14.35 | 14.35 | 1,378,034 | +0.06(+0.42%) |
Nov 24, 2015 | 14.34 | 14.40 | 14.18 | 14.29 | 1,934,087 | -0.09(-0.60%) |
Nov 23, 2015 | 14.48 | 14.51 | 14.33 | 14.37 | 2,142,413 | +0.02(+0.12%) |
Nov 20, 2015 | 14.16 | 14.40 | 14.11 | 14.36 | 1,746,821 | +0.26(+1.83%) |
Nov 19, 2015 | 14.10 | 14.16 | 13.98 | 14.10 | 1,334,855 | -0.03(-0.18%) |
Nov 18, 2015 | 14.00 | 14.14 | 13.92 | 14.12 | 1,781,776 | +0.21(+1.54%) |
Nov 17, 2015 | 13.88 | 14.02 | 13.82 | 13.91 | 1,524,672 | +0.04(+0.31%) |
Nov 16, 2015 | 13.64 | 13.88 | 13.60 | 13.87 | 2,747,674 | +0.16(+1.19%) |
Nov 13, 2015 | 13.94 | 14.22 | 13.47 | 13.70 | 4,652,133 | -0.27(-1.96%) |
Nov 12, 2015 | 14.12 | 14.24 | 13.96 | 13.98 | 2,854,096 | -0.25(-1.75%) |
Nov 11, 2015 | 14.17 | 14.24 | 14.10 | 14.23 | 1,564,183 | +0.10(+0.73%) |
Nov 10, 2015 | 14.18 | 14.23 | 14.06 | 14.12 | 2,929,054 | -0.01(-0.06%) |
Nov 09, 2015 | 14.12 | 14.16 | 14.03 | 14.13 | 3,501,228 | -0.01(-0.06%) |
Nov 06, 2015 | 14.25 | 14.33 | 13.95 | 14.14 | 2,513,016 | -0.09(-0.63%) |
Nov 05, 2015 | 14.18 | 14.26 | 14.00 | 14.23 | 1,960,008 | +0.01(+0.09%) |
Nov 04, 2015 | 14.32 | 14.36 | 14.13 | 14.22 | 1,632,598 | -0.06(-0.42%) |
Nov 03, 2015 | 14.35 | 14.36 | 14.21 | 14.28 | 2,192,354 | -0.05(-0.36%) |
Nov 02, 2015 | 14.18 | 14.37 | 14.07 | 14.33 | 2,346,625 | +0.27(+1.89%) |
Oct 30, 2015 | 13.78 | 14.12 | 13.73 | 14.06 | 3,528,707 | +0.28(+2.05%) |
Oct 29, 2015 | 14.16 | 14.16 | 13.74 | 13.78 | 1,770,804 | -0.37(-2.61%) |
Oct 28, 2015 | 13.82 | 14.17 | 13.82 | 14.15 | 2,291,281 | +0.34(+2.49%) |
Oct 27, 2015 | 14.01 | 14.06 | 13.75 | 13.81 | 2,212,467 | -0.22(-1.59%) |
Oct 26, 2015 | 13.89 | 14.10 | 13.76 | 14.03 | 2,219,270 | +0.14(+0.99%) |
Oct 23, 2015 | 13.94 | 13.99 | 13.77 | 13.89 | 1,851,846 | +0.15(+1.12%) |
Oct 22, 2015 | 13.34 | 13.82 | 13.28 | 13.74 | 3,678,460 | +0.39(+2.96%) |
Oct 21, 2015 | 14.27 | 14.37 | 13.25 | 13.34 | 4,399,373 | -0.40(-2.93%) |
Oct 20, 2015 | 13.60 | 13.78 | 13.53 | 13.75 | 3,896,529 | +0.25(+1.84%) |
Oct 19, 2015 | 13.51 | 13.68 | 13.47 | 13.50 | 1,573,007 | -0.06(-0.44%) |
Oct 16, 2015 | 13.48 | 13.65 | 13.44 | 13.56 | 1,670,256 | +0.04(+0.32%) |
Oct 15, 2015 | 13.52 | 13.71 | 13.38 | 13.52 | 1,828,268 | +0.04(+0.32%) |
Oct 14, 2015 | 13.57 | 13.70 | 13.44 | 13.47 | 1,757,847 | -0.03(-0.25%) |
Oct 13, 2015 | 13.76 | 13.78 | 13.48 | 13.51 | 1,397,465 | -0.28(-2.05%) |
Oct 12, 2015 | 13.70 | 13.84 | 13.63 | 13.79 | 1,005,493 | +0.11(+0.82%) |
Oct 09, 2015 | 13.73 | 13.83 | 13.61 | 13.68 | 1,931,847 | +0.00(+0.00%) |
Oct 08, 2015 | 13.58 | 13.72 | 13.48 | 13.68 | 1,910,032 | +0.10(+0.76%) |
Oct 07, 2015 | 13.46 | 13.65 | 13.37 | 13.58 | 2,331,453 | +0.27(+2.00%) |
Oct 06, 2015 | 13.56 | 13.60 | 13.28 | 13.31 | 1,796,716 | -0.20(-1.46%) |
Oct 05, 2015 | 13.49 | 13.58 | 13.39 | 13.51 | 2,230,277 | +0.18(+1.32%) |
Oct 02, 2015 | 13.13 | 13.36 | 13.05 | 13.33 | 1,903,288 | +0.04(+0.32%) |
Oct 01, 2015 | 13.29 | 13.45 | 13.07 | 13.29 | 2,205,741 | +0.06(+0.45%) |
Sep 30, 2015 | 13.03 | 13.25 | 12.99 | 13.23 | 2,635,964 | +0.36(+2.79%) |
Sep 29, 2015 | 12.67 | 12.97 | 12.61 | 12.87 | 4,089,423 | +0.21(+1.69%) |
Sep 28, 2015 | 12.77 | 12.77 | 12.59 | 12.66 | 3,592,303 | -0.14(-1.07%) |
Sep 25, 2015 | 13.00 | 13.04 | 12.74 | 12.79 | 3,801,766 | -0.03(-0.27%) |
Sep 24, 2015 | 13.10 | 13.10 | 12.56 | 12.83 | 7,943,579 | -0.36(-2.72%) |
Sep 23, 2015 | 13.24 | 13.30 | 13.08 | 13.19 | 3,772,967 | -0.03(-0.19%) |
Sep 22, 2015 | 13.48 | 13.60 | 13.13 | 13.21 | 4,755,870 | -0.38(-2.76%) |
Sep 21, 2015 | 13.53 | 13.69 | 13.48 | 13.59 | 5,045,638 | +0.08(+0.57%) |
Sep 18, 2015 | 13.59 | 13.83 | 13.49 | 13.51 | 3,951,693 | -0.30(-2.16%) |
Sep 17, 2015 | 13.74 | 13.97 | 13.65 | 13.81 | 1,733,145 | +0.00(+0.00%) |
Sep 16, 2015 | 13.75 | 13.83 | 13.65 | 13.81 | 2,968,443 | +0.10(+0.75%) |
Sep 15, 2015 | 13.71 | 13.76 | 13.60 | 13.71 | 3,419,516 | +0.06(+0.44%) |
Sep 14, 2015 | 13.77 | 13.77 | 13.63 | 13.65 | 2,769,594 | -0.09(-0.68%) |
Sep 11, 2015 | 13.56 | 13.80 | 13.53 | 13.74 | 2,225,003 | +0.02(+0.12%) |
Sep 10, 2015 | 13.71 | 13.76 | 13.60 | 13.72 | 2,787,164 | +0.02(+0.12%) |
Sep 09, 2015 | 13.83 | 13.94 | 13.65 | 13.71 | 3,285,495 | +0.06(+0.44%) |
Sep 08, 2015 | 13.66 | 13.82 | 13.57 | 13.65 | 3,359,436 | +0.22(+1.65%) |
Sep 04, 2015 | 13.27 | 13.42 | 13.42 | 13.42 | 4,068,607 | +0.03(+0.19%) |
Sep 03, 2015 | 13.04 | 13.52 | 12.17 | 13.40 | 2,155,840 | +0.15(+1.09%) |
Sep 02, 2015 | 13.09 | 13.27 | 13.05 | 13.25 | 2,544,974 | +0.27(+2.10%) |
Sep 01, 2015 | 12.93 | 13.23 | 12.91 | 12.98 | 2,412,508 | -0.25(-1.87%) |
Aug 31, 2015 | 13.19 | 13.27 | 13.17 | 13.23 | 2,987,651 | -0.03(-0.19%) |
Aug 28, 2015 | 13.13 | 13.29 | 13.08 | 13.25 | 1,909,574 | +0.08(+0.58%) |
Aug 27, 2015 | 13.19 | 13.23 | 12.94 | 13.18 | 3,997,811 | +0.15(+1.11%) |
Aug 26, 2015 | 12.93 | 13.06 | 12.75 | 13.03 | 3,748,047 | +0.44(+3.46%) |
Aug 25, 2015 | 13.05 | 13.11 | 12.60 | 12.60 | 3,632,232 | -0.10(-0.81%) |
Aug 24, 2015 | 12.23 | 12.99 | 11.81 | 12.70 | 5,397,767 | -0.18(-1.39%) |
Aug 21, 2015 | 12.93 | 13.18 | 12.87 | 12.88 | 3,253,215 | -0.15(-1.11%) |
Aug 20, 2015 | 13.39 | 13.46 | 13.01 | 13.02 | 2,124,528 | -0.54(-3.97%) |
Aug 19, 2015 | 13.54 | 13.64 | 13.39 | 13.56 | 2,835,901 | -0.02(-0.13%) |
Aug 18, 2015 | 13.71 | 13.84 | 13.54 | 13.58 | 2,745,514 | -0.15(-1.06%) |
Aug 17, 2015 | 13.31 | 13.72 | 13.23 | 13.72 | 2,083,569 | +0.34(+2.55%) |
Aug 14, 2015 | 13.33 | 13.41 | 13.23 | 13.38 | 1,090,733 | +0.06(+0.45%) |
Aug 13, 2015 | 13.10 | 13.47 | 13.02 | 13.32 | 1,568,297 | +0.19(+1.43%) |
Aug 12, 2015 | 13.21 | 13.26 | 12.80 | 13.13 | 4,126,173 | -0.17(-1.28%) |
Aug 11, 2015 | 14.06 | 14.22 | 13.27 | 13.31 | 3,702,543 | -1.01(-7.04%) |
Aug 10, 2015 | 14.05 | 14.34 | 13.95 | 14.31 | 1,340,593 | +0.32(+2.32%) |
Aug 07, 2015 | 13.87 | 14.00 | 13.86 | 13.99 | 1,101,103 | +0.11(+0.80%) |
Aug 06, 2015 | 13.89 | 13.98 | 13.73 | 13.88 | 1,378,499 | -0.01(-0.06%) |
Aug 05, 2015 | 13.98 | 14.09 | 13.85 | 13.89 | 1,746,809 | +0.03(+0.18%) |
Aug 04, 2015 | 13.80 | 14.05 | 13.78 | 13.86 | 1,458,154 | +0.05(+0.37%) |
Aug 03, 2015 | 13.79 | 13.83 | 13.56 | 13.81 | 2,301,192 | +0.09(+0.62%) |
Jul 31, 2015 | 13.81 | 14.00 | 13.62 | 13.72 | 2,475,898 | +0.00(+0.00%) |
Jul 30, 2015 | 13.66 | 13.76 | 13.58 | 13.72 | 1,727,584 | -0.02(-0.12%) |
Jul 29, 2015 | 13.75 | 13.78 | 13.69 | 13.74 | 2,429,045 | +0.02(+0.12%) |
Jul 28, 2015 | 13.55 | 13.77 | 13.46 | 13.72 | 1,716,636 | +0.24(+1.77%) |
Jul 27, 2015 | 13.68 | 13.73 | 13.46 | 13.48 | 1,600,694 | -0.28(-2.05%) |
Jul 24, 2015 | 13.83 | 13.92 | 13.65 | 13.77 | 3,014,409 | -0.11(-0.77%) |
Jul 23, 2015 | 14.15 | 14.15 | 13.77 | 13.87 | 2,396,548 | -0.15(-1.07%) |
Jul 22, 2015 | 13.98 | 14.10 | 13.90 | 14.02 | 3,082,216 | -0.02(-0.12%) |
Jul 21, 2015 | 14.05 | 14.08 | 13.96 | 14.04 | 1,870,161 | -0.04(-0.30%) |
Jul 20, 2015 | 14.00 | 14.08 | 13.86 | 14.08 | 2,041,212 | +0.09(+0.61%) |
Jul 17, 2015 | 14.02 | 14.07 | 13.69 | 14.00 | 2,264,712 | +0.02(+0.12%) |
Jul 16, 2015 | 14.11 | 14.11 | 13.94 | 13.98 | 1,562,069 | -0.03(-0.18%) |
Jul 15, 2015 | 14.09 | 14.15 | 14.00 | 14.00 | 997,831 | -0.12(-0.85%) |
Jul 14, 2015 | 14.08 | 14.14 | 14.08 | 14.12 | 1,734,426 | +0.04(+0.30%) |
Jul 13, 2015 | 14.02 | 14.09 | 13.99 | 14.08 | 1,419,324 | +0.19(+1.35%) |
Jul 10, 2015 | 13.86 | 13.97 | 13.79 | 13.89 | 1,012,346 | +0.20(+1.50%) |
Jul 09, 2015 | 13.78 | 13.83 | 13.66 | 13.69 | 1,608,198 | +0.06(+0.44%) |
Jul 08, 2015 | 13.80 | 13.98 | 13.58 | 13.63 | 3,402,133 | -0.35(-2.50%) |
Jul 07, 2015 | 13.92 | 14.00 | 13.70 | 13.98 | 1,370,968 | +0.05(+0.37%) |
Jul 06, 2015 | 13.85 | 14.11 | 13.75 | 13.93 | 2,703,746 | -0.09(-0.61%) |
Jul 02, 2015 | 14.07 | 14.01 | 14.01 | 14.01 | 1,549,030 | +0.01(+0.09%) |
Jul 01, 2015 | 14.03 | 14.04 | 13.86 | 14.00 | 2,384,851 | +0.06(+0.43%) |
Jun 30, 2015 | 14.06 | 14.09 | 13.87 | 13.94 | 2,052,078 | -0.01(-0.06%) |
Jun 29, 2015 | 14.31 | 14.41 | 13.92 | 13.95 | 1,832,656 | -0.61(-4.20%) |
Jun 26, 2015 | 14.51 | 14.65 | 14.43 | 14.56 | 2,438,156 | +0.06(+0.41%) |
Jun 25, 2015 | 14.60 | 14.69 | 14.44 | 14.50 | 794,598 | -0.07(-0.47%) |
Jun 24, 2015 | 14.71 | 14.77 | 14.56 | 14.57 | 1,086,287 | -0.17(-1.15%) |
Jun 23, 2015 | 14.46 | 14.76 | 14.46 | 14.74 | 1,315,351 | +0.27(+1.88%) |
Jun 22, 2015 | 14.49 | 14.53 | 14.35 | 14.47 | 1,863,145 | +0.03(+0.24%) |
Jun 19, 2015 | 14.45 | 14.58 | 14.40 | 14.43 | 1,995,121 | -0.05(-0.35%) |
Jun 18, 2015 | 14.41 | 14.55 | 14.37 | 14.48 | 879,927 | +0.05(+0.35%) |
Jun 17, 2015 | 14.59 | 14.65 | 14.31 | 14.43 | 1,464,197 | -0.10(-0.70%) |
Jun 16, 2015 | 14.44 | 14.56 | 14.37 | 14.54 | 1,380,015 | +0.15(+1.06%) |
Jun 15, 2015 | 14.43 | 14.46 | 14.27 | 14.38 | 1,081,917 | -0.20(-1.34%) |
Jun 12, 2015 | 14.58 | 14.64 | 14.50 | 14.58 | 836,190 | -0.03(-0.17%) |
Jun 11, 2015 | 14.66 | 14.75 | 14.53 | 14.60 | 1,617,010 | -0.06(-0.43%) |
Jun 10, 2015 | 14.52 | 14.76 | 14.41 | 14.67 | 1,672,627 | +0.20(+1.38%) |
Jun 09, 2015 | 14.43 | 14.49 | 14.33 | 14.47 | 1,302,967 | +0.03(+0.24%) |
Jun 08, 2015 | 14.60 | 14.62 | 14.43 | 14.43 | 1,058,621 | -0.18(-1.22%) |
Jun 05, 2015 | 14.62 | 14.69 | 14.51 | 14.61 | 1,037,782 | -0.03(-0.17%) |
Jun 04, 2015 | 14.70 | 14.83 | 14.60 | 14.64 | 761,407 | -0.13(-0.86%) |
Jun 03, 2015 | 14.70 | 14.89 | 14.67 | 14.76 | 2,925,022 | +0.04(+0.29%) |
Jun 02, 2015 | 14.68 | 14.79 | 14.65 | 14.72 | 1,769,884 | +0.00(+0.00%) |