Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 15.50 | 15.58 | 15.43 | 15.53 | 4,876,262 | +0.25(+1.61%) |
Jun 29, 2016 | 15.24 | 15.30 | 15.24 | 15.28 | 4,762,618 | +0.27(+1.80%) |
Jun 28, 2016 | 15.02 | 15.04 | 14.92 | 15.01 | 7,808,579 | +0.21(+1.45%) |
Jun 27, 2016 | 14.91 | 14.92 | 14.67 | 14.80 | 7,030,151 | -0.13(-0.85%) |
Jun 24, 2016 | 15.00 | 15.18 | 14.89 | 14.92 | 8,999,222 | -0.69(-4.42%) |
Jun 23, 2016 | 15.49 | 15.62 | 15.48 | 15.61 | 4,123,907 | +0.34(+2.23%) |
Jun 22, 2016 | 15.34 | 15.38 | 15.26 | 15.27 | 4,361,007 | +0.02(+0.15%) |
Jun 21, 2016 | 15.18 | 15.27 | 15.16 | 15.25 | 3,855,196 | +0.02(+0.10%) |
Jun 20, 2016 | 15.22 | 15.29 | 15.21 | 15.23 | 5,571,865 | +0.23(+1.55%) |
Jun 17, 2016 | 15.02 | 15.03 | 14.92 | 15.00 | 4,345,842 | -0.03(-0.18%) |
Jun 16, 2016 | 14.92 | 15.05 | 14.81 | 15.03 | 4,339,458 | -0.10(-0.69%) |
Jun 15, 2016 | 15.24 | 15.31 | 15.11 | 15.13 | 9,427,297 | -0.02(-0.10%) |
Jun 14, 2016 | 15.16 | 15.21 | 15.06 | 15.15 | 9,210,851 | -0.10(-0.66%) |
Jun 13, 2016 | 15.26 | 15.35 | 15.23 | 15.25 | 4,282,777 | -0.30(-1.90%) |
Jun 10, 2016 | 15.51 | 15.58 | 15.47 | 15.54 | 9,013,070 | -0.08(-0.50%) |
Jun 09, 2016 | 15.66 | 15.67 | 15.60 | 15.62 | 3,427,186 | -0.08(-0.49%) |
Jun 08, 2016 | 15.75 | 15.77 | 15.68 | 15.70 | 3,394,137 | -0.04(-0.25%) |
Jun 07, 2016 | 15.72 | 15.78 | 15.72 | 15.74 | 2,299,610 | +0.07(+0.45%) |
Jun 06, 2016 | 15.59 | 15.72 | 15.56 | 15.67 | 3,909,950 | +0.16(+1.05%) |
Jun 03, 2016 | 15.50 | 15.53 | 15.42 | 15.51 | 3,072,091 | +0.09(+0.55%) |
Jun 02, 2016 | 15.40 | 15.45 | 15.36 | 15.42 | 3,649,583 | +0.12(+0.76%) |
Jun 01, 2016 | 15.27 | 15.32 | 15.25 | 15.30 | 3,212,025 | -0.05(-0.30%) |
May 31, 2016 | 15.28 | 15.42 | 15.25 | 15.35 | 6,524,712 | +0.23(+1.54%) |
May 27, 2016 | 15.13 | 15.12 | 15.12 | 15.12 | 2,745,603 | +0.03(+0.21%) |
May 26, 2016 | 15.07 | 15.09 | 15.04 | 15.09 | 3,267,255 | +0.01(+0.05%) |
May 25, 2016 | 15.00 | 15.09 | 15.00 | 15.08 | 3,000,117 | +0.19(+1.31%) |
May 24, 2016 | 14.78 | 14.91 | 14.78 | 14.88 | 2,462,477 | +0.19(+1.27%) |
May 23, 2016 | 14.72 | 14.74 | 14.68 | 14.70 | 1,903,925 | -0.07(-0.47%) |
May 20, 2016 | 14.75 | 14.81 | 14.74 | 14.77 | 3,935,776 | +0.20(+1.39%) |
May 19, 2016 | 14.57 | 14.62 | 14.52 | 14.57 | 7,119,389 | -0.09(-0.58%) |
May 18, 2016 | 14.68 | 14.79 | 14.60 | 14.65 | 6,675,277 | -0.06(-0.42%) |
May 17, 2016 | 14.77 | 14.79 | 14.68 | 14.71 | 3,468,931 | -0.08(-0.53%) |
May 16, 2016 | 14.74 | 14.83 | 14.71 | 14.79 | 3,336,908 | +0.18(+1.22%) |
May 13, 2016 | 14.70 | 14.73 | 14.57 | 14.61 | 4,245,705 | -0.18(-1.21%) |
May 12, 2016 | 14.90 | 14.92 | 14.78 | 14.79 | 7,608,215 | -0.11(-0.73%) |
May 11, 2016 | 14.96 | 14.97 | 14.88 | 14.90 | 3,562,335 | -0.25(-1.64%) |
May 10, 2016 | 15.06 | 15.16 | 15.05 | 15.15 | 2,725,753 | +0.24(+1.62%) |
May 09, 2016 | 14.99 | 15.04 | 14.91 | 14.91 | 3,637,294 | -0.08(-0.52%) |
May 06, 2016 | 14.89 | 15.02 | 14.89 | 14.99 | 5,016,450 | -0.12(-0.77%) |
May 05, 2016 | 15.17 | 15.20 | 15.06 | 15.10 | 5,417,910 | +0.12(+0.83%) |
May 04, 2016 | 15.06 | 15.09 | 14.96 | 14.98 | 4,681,903 | -0.12(-0.77%) |
May 03, 2016 | 15.17 | 15.19 | 15.06 | 15.09 | 9,988,343 | -0.30(-1.92%) |
May 02, 2016 | 15.41 | 15.42 | 15.33 | 15.39 | 4,058,844 | +0.02(+0.10%) |
Apr 29, 2016 | 15.44 | 15.46 | 15.31 | 15.37 | 5,167,110 | -0.26(-1.69%) |
Apr 28, 2016 | 15.65 | 15.74 | 15.61 | 15.64 | 4,209,984 | -0.09(-0.59%) |
Apr 27, 2016 | 15.63 | 15.75 | 15.61 | 15.73 | 3,268,902 | -0.02(-0.15%) |
Apr 26, 2016 | 15.72 | 15.77 | 15.70 | 15.75 | 2,722,460 | +0.05(+0.30%) |
Apr 25, 2016 | 15.72 | 15.76 | 15.68 | 15.71 | 2,328,563 | +0.04(+0.25%) |
Apr 22, 2016 | 15.75 | 15.79 | 15.67 | 15.67 | 5,878,238 | -0.01(-0.05%) |
Apr 21, 2016 | 15.78 | 15.78 | 15.65 | 15.68 | 3,996,565 | -0.05(-0.30%) |
Apr 20, 2016 | 15.64 | 15.79 | 15.63 | 15.72 | 1,374,588 | -0.05(-0.34%) |
Apr 19, 2016 | 15.70 | 15.80 | 15.67 | 15.78 | 3,075,701 | +0.12(+0.74%) |
Apr 18, 2016 | 15.51 | 15.69 | 15.51 | 15.66 | 1,984,588 | +0.08(+0.50%) |
Apr 15, 2016 | 15.61 | 15.63 | 15.56 | 15.58 | 2,570,667 | -0.09(-0.60%) |
Apr 14, 2016 | 15.72 | 15.74 | 15.67 | 15.68 | 8,674,314 | +0.02(+0.10%) |
Apr 13, 2016 | 15.64 | 15.69 | 15.62 | 15.66 | 3,236,009 | +0.31(+2.03%) |
Apr 12, 2016 | 15.27 | 15.42 | 15.23 | 15.35 | 2,457,351 | +0.13(+0.87%) |
Apr 11, 2016 | 15.29 | 15.34 | 15.21 | 15.22 | 2,376,702 | +0.08(+0.51%) |
Apr 08, 2016 | 15.23 | 15.26 | 15.12 | 15.14 | 4,702,842 | +0.16(+1.09%) |
Apr 07, 2016 | 15.03 | 15.09 | 14.95 | 14.98 | 2,957,803 | -0.16(-1.08%) |
Apr 06, 2016 | 14.99 | 15.16 | 14.97 | 15.14 | 2,490,400 | +0.23(+1.51%) |
Apr 05, 2016 | 14.99 | 15.02 | 14.92 | 14.92 | 2,441,363 | -0.22(-1.44%) |
Apr 04, 2016 | 15.19 | 15.27 | 15.13 | 15.13 | 2,018,960 | -0.13(-0.87%) |
Apr 01, 2016 | 15.10 | 15.27 | 15.05 | 15.27 | 3,218,812 | -0.10(-0.65%) |
Mar 31, 2016 | 15.43 | 15.44 | 15.36 | 15.37 | 3,961,678 | -0.08(-0.50%) |
Mar 30, 2016 | 15.39 | 15.52 | 15.39 | 15.44 | 3,732,731 | +0.27(+1.79%) |
Mar 29, 2016 | 14.99 | 15.17 | 14.97 | 15.17 | 1,897,697 | +0.19(+1.25%) |
Mar 28, 2016 | 14.93 | 15.02 | 14.93 | 14.99 | 1,851,877 | +0.06(+0.42%) |
Mar 24, 2016 | 14.87 | 14.92 | 14.92 | 14.92 | 1,658,812 | -0.10(-0.67%) |
Mar 23, 2016 | 15.13 | 15.13 | 15.01 | 15.02 | 2,336,356 | -0.17(-1.13%) |
Mar 22, 2016 | 15.14 | 15.20 | 15.12 | 15.20 | 2,633,809 | -0.02(-0.10%) |
Mar 21, 2016 | 15.19 | 15.24 | 15.17 | 15.21 | 2,388,188 | +0.07(+0.46%) |
Mar 18, 2016 | 15.15 | 15.23 | 15.13 | 15.14 | 4,349,943 | +0.10(+0.67%) |
Mar 17, 2016 | 14.93 | 15.06 | 14.89 | 15.04 | 3,036,430 | +0.03(+0.21%) |
Mar 16, 2016 | 14.77 | 15.02 | 14.74 | 15.01 | 5,324,045 | +0.17(+1.15%) |
Mar 15, 2016 | 14.76 | 14.85 | 14.75 | 14.84 | 1,788,740 | +0.03(+0.21%) |
Mar 14, 2016 | 14.81 | 14.86 | 14.76 | 14.81 | 2,415,279 | -0.02(-0.11%) |
Mar 11, 2016 | 14.71 | 14.83 | 14.70 | 14.82 | 4,403,526 | +0.31(+2.15%) |
Mar 10, 2016 | 14.63 | 14.67 | 14.42 | 14.51 | 6,845,341 | -0.02(-0.16%) |
Mar 09, 2016 | 14.56 | 14.60 | 14.51 | 14.53 | 3,049,027 | +0.08(+0.54%) |
Mar 08, 2016 | 14.48 | 14.53 | 14.44 | 14.46 | 2,503,459 | -0.19(-1.27%) |
Mar 07, 2016 | 14.60 | 14.67 | 14.56 | 14.64 | 2,484,531 | -0.22(-1.46%) |
Mar 04, 2016 | 14.68 | 14.89 | 14.65 | 14.86 | 4,587,847 | +0.24(+1.65%) |
Mar 03, 2016 | 14.52 | 14.62 | 14.50 | 14.62 | 5,004,062 | +0.02(+0.16%) |
Mar 02, 2016 | 14.46 | 14.60 | 14.46 | 14.60 | 5,990,263 | +0.27(+1.90%) |
Mar 01, 2016 | 14.14 | 14.34 | 14.14 | 14.32 | 5,786,526 | +0.26(+1.88%) |
Feb 29, 2016 | 14.10 | 14.16 | 14.06 | 14.06 | 2,813,995 | -0.02(-0.17%) |
Feb 26, 2016 | 14.15 | 14.18 | 14.08 | 14.08 | 4,124,328 | +0.10(+0.72%) |
Feb 25, 2016 | 13.90 | 13.98 | 13.82 | 13.98 | 12,953,789 | -0.02(-0.11%) |
Feb 24, 2016 | 13.83 | 14.01 | 13.77 | 14.00 | 5,474,818 | -0.02(-0.17%) |
Feb 23, 2016 | 14.11 | 14.13 | 14.01 | 14.02 | 2,613,139 | -0.20(-1.42%) |
Feb 22, 2016 | 14.08 | 14.23 | 14.08 | 14.22 | 4,048,988 | +0.38(+2.75%) |
Feb 19, 2016 | 13.83 | 13.90 | 13.80 | 13.84 | 3,373,864 | +0.09(+0.62%) |
Feb 18, 2016 | 13.85 | 13.85 | 13.73 | 13.76 | 4,980,671 | -0.07(-0.51%) |
Feb 17, 2016 | 13.73 | 13.83 | 13.73 | 13.83 | 3,932,878 | +0.21(+1.54%) |
Feb 16, 2016 | 13.63 | 13.66 | 13.58 | 13.62 | 8,189,286 | +0.14(+1.04%) |
Feb 12, 2016 | 13.35 | 13.48 | 13.48 | 13.48 | 4,373,152 | +0.28(+2.12%) |
Feb 11, 2016 | 13.07 | 13.25 | 13.05 | 13.20 | 11,437,403 | +0.00(+0.00%) |
Feb 10, 2016 | 13.21 | 13.38 | 13.18 | 13.20 | 5,279,189 | +0.09(+0.65%) |
Feb 09, 2016 | 13.16 | 13.25 | 13.03 | 13.11 | 7,421,675 | -0.12(-0.88%) |
Feb 08, 2016 | 13.32 | 13.34 | 13.14 | 13.23 | 7,498,709 | -0.21(-1.56%) |
Feb 05, 2016 | 13.61 | 13.61 | 13.40 | 13.44 | 6,032,827 | -0.05(-0.35%) |
Feb 04, 2016 | 13.55 | 13.66 | 13.41 | 13.49 | 26,855,506 | -0.10(-0.74%) |
Feb 03, 2016 | 13.47 | 13.59 | 13.30 | 13.59 | 9,833,809 | +0.01(+0.06%) |
Feb 02, 2016 | 13.73 | 13.73 | 13.55 | 13.58 | 6,523,052 | -0.27(-1.96%) |
Feb 01, 2016 | 13.80 | 13.86 | 13.73 | 13.85 | 4,359,129 | -0.12(-0.83%) |
Jan 29, 2016 | 13.90 | 13.99 | 13.88 | 13.97 | 15,719,497 | +0.35(+2.57%) |
Jan 28, 2016 | 13.69 | 13.72 | 13.56 | 13.62 | 5,649,902 | +0.10(+0.75%) |
Jan 27, 2016 | 13.61 | 13.70 | 13.46 | 13.52 | 20,696,652 | -0.14(-1.03%) |
Jan 26, 2016 | 13.53 | 13.66 | 13.53 | 13.66 | 3,745,354 | +0.17(+1.27%) |
Jan 25, 2016 | 13.61 | 13.63 | 13.49 | 13.49 | 5,890,556 | -0.18(-1.31%) |
Jan 22, 2016 | 13.61 | 13.72 | 13.60 | 13.66 | 9,647,537 | +0.27(+2.03%) |
Jan 21, 2016 | 13.37 | 13.52 | 13.28 | 13.39 | 12,887,414 | -0.02(-0.12%) |
Jan 20, 2016 | 13.36 | 13.50 | 13.17 | 13.41 | 11,051,401 | -0.46(-3.31%) |
Jan 19, 2016 | 14.02 | 14.05 | 13.79 | 13.87 | 7,404,711 | +0.07(+0.51%) |
Jan 15, 2016 | 13.86 | 13.80 | 13.80 | 13.80 | 10,083,338 | -0.47(-3.27%) |
Jan 14, 2016 | 14.11 | 14.29 | 14.02 | 14.26 | 9,183,439 | +0.09(+0.66%) |
Jan 13, 2016 | 14.38 | 14.40 | 14.14 | 14.17 | 7,284,678 | -0.09(-0.60%) |
Jan 12, 2016 | 14.32 | 14.37 | 14.18 | 14.25 | 10,784,401 | +0.01(+0.05%) |
Jan 11, 2016 | 14.32 | 14.36 | 14.17 | 14.25 | 7,015,181 | -0.08(-0.54%) |
Jan 08, 2016 | 14.57 | 14.57 | 14.30 | 14.32 | 7,727,406 | -0.24(-1.65%) |
Jan 07, 2016 | 14.61 | 14.80 | 14.53 | 14.57 | 9,466,209 | -0.29(-1.94%) |
Jan 06, 2016 | 14.85 | 14.92 | 14.80 | 14.85 | 4,605,213 | -0.27(-1.80%) |
Jan 05, 2016 | 15.16 | 15.19 | 15.08 | 15.13 | 4,799,864 | +0.05(+0.36%) |
Jan 04, 2016 | 15.01 | 15.09 | 14.94 | 15.07 | 4,803,829 | -0.33(-2.17%) |
Dec 31, 2015 | 15.44 | 15.40 | 15.40 | 15.40 | 2,926,370 | -0.07(-0.45%) |
Dec 30, 2015 | 15.46 | 15.52 | 15.45 | 15.47 | 5,414,354 | -0.05(-0.30%) |
Dec 29, 2015 | 15.54 | 15.56 | 15.50 | 15.52 | 2,037,119 | +0.11(+0.71%) |
Dec 28, 2015 | 15.32 | 15.43 | 15.31 | 15.41 | 7,219,384 | -0.16(-1.00%) |
Dec 24, 2015 | 15.54 | 15.57 | 15.57 | 15.57 | 1,085,890 | +0.00(+0.00%) |
Dec 23, 2015 | 15.51 | 15.59 | 15.49 | 15.57 | 4,035,055 | +0.16(+1.06%) |
Dec 22, 2015 | 15.35 | 15.44 | 15.30 | 15.40 | 6,199,794 | +0.12(+0.76%) |
Dec 21, 2015 | 15.34 | 15.37 | 15.23 | 15.29 | 3,470,971 | +0.03(+0.17%) |
Dec 18, 2015 | 15.27 | 15.33 | 15.22 | 15.26 | 6,314,576 | +0.04(+0.25%) |
Dec 17, 2015 | 15.34 | 15.35 | 15.18 | 15.22 | 5,271,605 | -0.09(-0.60%) |
Dec 16, 2015 | 15.23 | 15.36 | 15.17 | 15.32 | 5,262,121 | +0.18(+1.22%) |
Dec 15, 2015 | 15.12 | 15.20 | 15.12 | 15.13 | 3,381,772 | +0.07(+0.46%) |
Dec 14, 2015 | 15.06 | 15.08 | 14.93 | 15.06 | 7,797,592 | +0.06(+0.41%) |
Dec 11, 2015 | 15.02 | 15.06 | 14.95 | 15.00 | 6,787,902 | -0.26(-1.71%) |
Dec 10, 2015 | 15.28 | 15.33 | 15.23 | 15.26 | 3,646,801 | -0.04(-0.25%) |
Dec 09, 2015 | 15.28 | 15.44 | 15.24 | 15.30 | 8,023,029 | -0.05(-0.35%) |
Dec 08, 2015 | 15.28 | 15.38 | 15.27 | 15.35 | 3,983,332 | -0.23(-1.48%) |
Dec 07, 2015 | 15.64 | 15.65 | 15.53 | 15.58 | 3,475,004 | -0.12(-0.73%) |
Dec 04, 2015 | 15.53 | 15.75 | 15.53 | 15.70 | 3,791,781 | +0.19(+1.24%) |
Dec 03, 2015 | 15.64 | 15.67 | 15.46 | 15.51 | 3,329,828 | -0.10(-0.64%) |
Dec 02, 2015 | 15.70 | 15.76 | 15.60 | 15.61 | 2,829,194 | -0.04(-0.25%) |
Dec 01, 2015 | 15.59 | 15.66 | 15.57 | 15.65 | 7,125,652 | +0.20(+1.29%) |
Nov 30, 2015 | 15.32 | 15.45 | 15.31 | 15.45 | 4,586,252 | +0.07(+0.45%) |
Nov 27, 2015 | 15.35 | 15.39 | 15.29 | 15.38 | 2,453,073 | -0.32(-2.06%) |
Nov 25, 2015 | 15.71 | 15.70 | 15.70 | 15.70 | 2,174,268 | -0.06(-0.39%) |
Nov 24, 2015 | 15.65 | 15.78 | 15.62 | 15.76 | 3,546,908 | -0.05(-0.29%) |
Nov 23, 2015 | 15.86 | 15.87 | 15.78 | 15.81 | 1,522,462 | -0.08(-0.53%) |
Nov 20, 2015 | 15.86 | 15.95 | 15.85 | 15.89 | 5,220,020 | +0.21(+1.32%) |
Nov 19, 2015 | 15.68 | 15.76 | 15.67 | 15.68 | 2,182,483 | +0.07(+0.44%) |
Nov 18, 2015 | 15.52 | 15.62 | 15.48 | 15.62 | 3,480,195 | +0.02(+0.10%) |
Nov 17, 2015 | 15.66 | 15.67 | 15.55 | 15.60 | 5,834,322 | +0.01(+0.05%) |
Nov 16, 2015 | 15.45 | 15.59 | 15.44 | 15.59 | 6,456,587 | +0.11(+0.69%) |
Nov 13, 2015 | 15.55 | 15.56 | 15.42 | 15.48 | 4,308,440 | -0.25(-1.56%) |
Nov 12, 2015 | 15.88 | 15.88 | 15.71 | 15.73 | 5,470,707 | +0.18(+1.14%) |
Nov 11, 2015 | 15.64 | 15.64 | 15.55 | 15.55 | 1,801,760 | +0.05(+0.30%) |
Nov 10, 2015 | 15.54 | 15.55 | 15.45 | 15.51 | 2,327,783 | -0.16(-1.03%) |
Nov 09, 2015 | 15.75 | 15.76 | 15.62 | 15.67 | 3,238,540 | -0.19(-1.21%) |
Nov 06, 2015 | 15.82 | 15.88 | 15.72 | 15.86 | 4,307,799 | -0.10(-0.63%) |
Nov 05, 2015 | 15.95 | 16.02 | 15.88 | 15.96 | 3,324,829 | -0.07(-0.43%) |
Nov 04, 2015 | 16.18 | 16.18 | 16.02 | 16.03 | 3,649,987 | +0.18(+1.16%) |
Nov 03, 2015 | 15.77 | 15.92 | 15.75 | 15.85 | 2,187,502 | +0.10(+0.63%) |
Nov 02, 2015 | 15.64 | 15.75 | 15.63 | 15.75 | 2,825,853 | -0.02(-0.15%) |
Oct 30, 2015 | 15.84 | 15.84 | 15.76 | 15.77 | 3,225,838 | -0.15(-0.97%) |
Oct 29, 2015 | 15.91 | 15.95 | 15.88 | 15.92 | 2,535,566 | -0.07(-0.43%) |
Oct 28, 2015 | 16.02 | 16.10 | 15.89 | 15.99 | 5,833,503 | -0.02(-0.10%) |
Oct 27, 2015 | 16.04 | 16.04 | 15.96 | 16.01 | 2,010,798 | -0.05(-0.33%) |
Oct 26, 2015 | 16.08 | 16.08 | 15.99 | 16.06 | 2,377,925 | -0.26(-1.60%) |
Oct 23, 2015 | 16.24 | 16.35 | 16.22 | 16.32 | 3,306,186 | +0.28(+1.73%) |
Oct 22, 2015 | 15.89 | 16.09 | 15.89 | 16.05 | 3,105,305 | +0.35(+2.20%) |
Oct 21, 2015 | 15.82 | 15.82 | 15.67 | 15.70 | 2,380,251 | -0.15(-0.92%) |
Oct 20, 2015 | 15.81 | 15.85 | 15.78 | 15.85 | 2,127,865 | -0.02(-0.10%) |
Oct 19, 2015 | 15.88 | 15.89 | 15.80 | 15.86 | 3,514,426 | -0.21(-1.29%) |
Oct 16, 2015 | 16.02 | 16.09 | 15.99 | 16.07 | 2,596,265 | +0.15(+0.92%) |
Oct 15, 2015 | 15.83 | 15.95 | 15.78 | 15.92 | 3,680,953 | +0.47(+3.03%) |
Oct 14, 2015 | 15.52 | 15.58 | 15.45 | 15.45 | 4,283,554 | +0.07(+0.45%) |
Oct 13, 2015 | 15.51 | 15.56 | 15.37 | 15.38 | 8,081,541 | -0.10(-0.65%) |
Oct 12, 2015 | 15.55 | 15.56 | 15.46 | 15.48 | 1,950,971 | -0.02(-0.15%) |
Oct 09, 2015 | 15.52 | 15.57 | 15.44 | 15.51 | 2,716,995 | -0.11(-0.69%) |
Oct 08, 2015 | 15.48 | 15.67 | 15.43 | 15.62 | 4,428,438 | +0.20(+1.30%) |
Oct 07, 2015 | 15.42 | 15.56 | 15.30 | 15.42 | 20,373,420 | +0.22(+1.42%) |
Oct 06, 2015 | 15.23 | 15.28 | 15.18 | 15.20 | 3,923,043 | -0.20(-1.30%) |
Oct 05, 2015 | 15.26 | 15.42 | 15.22 | 15.40 | 3,472,581 | +0.20(+1.32%) |
Oct 02, 2015 | 14.89 | 15.20 | 14.84 | 15.20 | 4,866,677 | +0.43(+2.92%) |
Oct 01, 2015 | 14.75 | 14.80 | 14.67 | 14.77 | 3,302,900 | +0.07(+0.47%) |
Sep 30, 2015 | 14.64 | 14.72 | 14.59 | 14.70 | 5,036,649 | +0.25(+1.76%) |
Sep 29, 2015 | 14.41 | 14.54 | 14.38 | 14.45 | 6,125,776 | -0.11(-0.74%) |
Sep 28, 2015 | 14.73 | 14.73 | 14.52 | 14.55 | 3,641,971 | -0.23(-1.56%) |
Sep 25, 2015 | 14.95 | 14.95 | 14.74 | 14.79 | 3,877,766 | -0.01(-0.05%) |
Sep 24, 2015 | 14.73 | 14.82 | 14.64 | 14.79 | 3,910,412 | -0.18(-1.18%) |
Sep 23, 2015 | 15.00 | 15.04 | 14.94 | 14.97 | 5,925,676 | -0.14(-0.92%) |
Sep 22, 2015 | 15.05 | 15.11 | 15.02 | 15.11 | 3,482,975 | -0.16(-1.06%) |
Sep 21, 2015 | 15.25 | 15.34 | 15.23 | 15.27 | 2,842,068 | +0.11(+0.71%) |
Sep 18, 2015 | 15.25 | 15.36 | 15.15 | 15.16 | 5,954,050 | +0.00(+0.00%) |
Sep 17, 2015 | 15.16 | 15.43 | 15.12 | 15.16 | 5,080,365 | -0.29(-1.89%) |
Sep 16, 2015 | 15.33 | 15.49 | 15.30 | 15.45 | 3,398,075 | +0.37(+2.45%) |
Sep 15, 2015 | 14.94 | 15.09 | 14.91 | 15.09 | 3,527,413 | +0.02(+0.15%) |
Sep 14, 2015 | 15.09 | 15.10 | 15.00 | 15.06 | 2,097,022 | -0.05(-0.36%) |
Sep 11, 2015 | 15.06 | 15.15 | 15.00 | 15.12 | 3,223,092 | +0.02(+0.10%) |
Sep 10, 2015 | 15.12 | 15.20 | 15.07 | 15.10 | 4,894,142 | -0.08(-0.51%) |
Sep 09, 2015 | 15.38 | 15.48 | 15.16 | 15.18 | 5,982,246 | +0.10(+0.66%) |
Sep 08, 2015 | 14.99 | 15.09 | 14.96 | 15.08 | 5,564,312 | +0.78(+5.43%) |
Sep 04, 2015 | 14.41 | 14.30 | 14.30 | 14.30 | 9,171,804 | -0.24(-1.64%) |
Sep 03, 2015 | 14.52 | 14.70 | 14.49 | 14.54 | 4,133,763 | +0.08(+0.53%) |
Sep 02, 2015 | 14.46 | 14.51 | 14.34 | 14.46 | 5,114,958 | +0.07(+0.48%) |
Sep 01, 2015 | 14.42 | 14.52 | 14.32 | 14.39 | 7,839,047 | -0.43(-2.90%) |
Aug 31, 2015 | 14.86 | 14.93 | 14.75 | 14.82 | 7,042,886 | -0.15(-1.03%) |
Aug 28, 2015 | 14.95 | 15.02 | 14.89 | 14.98 | 5,054,230 | -0.18(-1.17%) |
Aug 27, 2015 | 15.02 | 15.22 | 14.97 | 15.15 | 13,182,959 | +0.36(+2.44%) |
Aug 26, 2015 | 14.72 | 14.80 | 14.39 | 14.79 | 14,445,186 | +0.24(+1.64%) |
Aug 25, 2015 | 15.22 | 15.22 | 14.55 | 14.55 | 14,743,852 | +0.52(+3.67%) |
Aug 24, 2015 | 13.72 | 14.56 | 13.51 | 14.04 | 22,106,730 | -0.92(-6.17%) |
Aug 21, 2015 | 15.18 | 15.25 | 14.95 | 14.96 | 8,847,594 | -0.35(-2.31%) |
Aug 20, 2015 | 15.46 | 15.47 | 15.31 | 15.32 | 7,329,029 | -0.42(-2.64%) |
Aug 19, 2015 | 15.80 | 15.80 | 15.63 | 15.73 | 7,523,734 | -0.33(-2.06%) |
Aug 18, 2015 | 16.05 | 16.11 | 16.03 | 16.06 | 2,635,846 | -0.32(-1.92%) |
Aug 17, 2015 | 16.33 | 16.39 | 16.26 | 16.38 | 2,725,947 | -0.13(-0.79%) |
Aug 14, 2015 | 16.44 | 16.52 | 16.42 | 16.51 | 4,128,840 | +0.13(+0.80%) |
Aug 13, 2015 | 16.46 | 16.46 | 16.36 | 16.38 | 6,445,157 | +0.01(+0.05%) |
Aug 12, 2015 | 16.46 | 16.47 | 16.25 | 16.37 | 27,684,404 | -0.48(-2.83%) |
Aug 11, 2015 | 16.75 | 16.85 | 16.73 | 16.85 | 4,009,270 | -0.23(-1.35%) |
Aug 10, 2015 | 17.01 | 17.10 | 16.98 | 17.08 | 3,299,356 | +0.15(+0.91%) |
Aug 07, 2015 | 16.98 | 16.99 | 16.90 | 16.92 | 1,987,259 | +0.11(+0.64%) |
Aug 06, 2015 | 16.89 | 16.91 | 16.78 | 16.81 | 3,008,233 | -0.18(-1.04%) |
Aug 05, 2015 | 17.03 | 17.08 | 16.96 | 16.99 | 2,192,306 | +0.07(+0.41%) |
Aug 04, 2015 | 16.90 | 16.97 | 16.87 | 16.92 | 2,011,624 | +0.12(+0.69%) |
Aug 03, 2015 | 16.87 | 16.89 | 16.76 | 16.81 | 5,926,624 | -0.28(-1.66%) |
Jul 31, 2015 | 17.15 | 17.17 | 17.05 | 17.09 | 3,738,625 | +0.09(+0.54%) |
Jul 30, 2015 | 16.97 | 17.01 | 16.88 | 17.00 | 2,056,483 | -0.15(-0.90%) |
Jul 29, 2015 | 17.01 | 17.23 | 17.01 | 17.15 | 5,224,033 | +0.17(+1.00%) |
Jul 28, 2015 | 16.93 | 17.01 | 16.86 | 16.98 | 3,379,056 | +0.29(+1.75%) |
Jul 27, 2015 | 16.59 | 16.80 | 16.57 | 16.69 | 5,235,586 | -0.46(-2.69%) |
Jul 24, 2015 | 17.23 | 17.25 | 17.11 | 17.15 | 2,832,335 | -0.13(-0.76%) |
Jul 23, 2015 | 17.37 | 17.39 | 17.25 | 17.28 | 2,318,948 | +0.08(+0.45%) |
Jul 22, 2015 | 17.20 | 17.23 | 17.18 | 17.21 | 1,781,613 | -0.12(-0.67%) |
Jul 21, 2015 | 17.38 | 17.39 | 17.30 | 17.32 | 1,466,817 | -0.07(-0.40%) |
Jul 20, 2015 | 17.41 | 17.42 | 17.33 | 17.39 | 1,477,305 | -0.04(-0.22%) |
Jul 17, 2015 | 17.47 | 17.47 | 17.41 | 17.43 | 1,706,519 | +0.18(+1.03%) |
Jul 16, 2015 | 17.20 | 17.28 | 17.18 | 17.25 | 2,617,980 | +0.15(+0.90%) |
Jul 15, 2015 | 17.18 | 17.20 | 17.10 | 17.10 | 2,742,620 | -0.11(-0.63%) |
Jul 14, 2015 | 17.13 | 17.21 | 17.09 | 17.21 | 3,480,451 | +0.02(+0.09%) |
Jul 13, 2015 | 17.18 | 17.23 | 17.16 | 17.19 | 4,979,146 | +0.26(+1.54%) |
Jul 10, 2015 | 16.94 | 16.98 | 16.84 | 16.93 | 4,393,784 | +0.39(+2.37%) |
Jul 09, 2015 | 16.69 | 16.81 | 16.53 | 16.54 | 5,107,587 | +0.68(+4.32%) |
Jul 08, 2015 | 15.95 | 16.07 | 15.78 | 15.85 | 8,573,996 | -0.88(-5.24%) |
Jul 07, 2015 | 16.68 | 16.76 | 16.41 | 16.73 | 5,424,359 | -0.21(-1.23%) |
Jul 06, 2015 | 16.95 | 17.06 | 16.91 | 16.94 | 4,095,285 | -0.68(-3.88%) |
Jul 02, 2015 | 17.63 | 17.62 | 17.62 | 17.62 | 2,266,483 | +0.25(+1.46%) |