Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.98 | 11.22 | 10.85 | 11.21 | 865,656 | +0.29(+2.65%) |
Jun 29, 2016 | 10.80 | 11.02 | 10.71 | 10.92 | 520,017 | +0.27(+2.51%) |
Jun 28, 2016 | 10.70 | 10.82 | 10.60 | 10.66 | 467,691 | +0.09(+0.86%) |
Jun 27, 2016 | 10.79 | 10.89 | 10.30 | 10.57 | 905,349 | -0.31(-2.86%) |
Jun 24, 2016 | 10.58 | 10.97 | 10.53 | 10.88 | 2,169,500 | -0.15(-1.37%) |
Jun 23, 2016 | 11.43 | 11.45 | 11.01 | 11.03 | 896,602 | -0.26(-2.33%) |
Jun 22, 2016 | 11.19 | 11.34 | 11.14 | 11.29 | 1,310,145 | +0.16(+1.43%) |
Jun 21, 2016 | 11.24 | 11.40 | 11.13 | 11.13 | 744,376 | -0.13(-1.15%) |
Jun 20, 2016 | 11.33 | 11.52 | 11.24 | 11.26 | 739,446 | +0.14(+1.28%) |
Jun 17, 2016 | 10.86 | 11.26 | 10.77 | 11.12 | 1,108,512 | +0.29(+2.67%) |
Jun 16, 2016 | 10.89 | 10.92 | 10.68 | 10.83 | 526,273 | -0.10(-0.91%) |
Jun 15, 2016 | 10.92 | 11.31 | 10.81 | 10.93 | 868,961 | +0.02(+0.20%) |
Jun 14, 2016 | 10.79 | 10.93 | 10.64 | 10.91 | 788,159 | +0.09(+0.80%) |
Jun 13, 2016 | 10.77 | 10.92 | 10.72 | 10.82 | 802,928 | -0.00(-0.04%) |
Jun 10, 2016 | 10.88 | 10.99 | 10.59 | 10.83 | 1,000,352 | -0.28(-2.49%) |
Jun 09, 2016 | 11.13 | 11.15 | 10.92 | 11.10 | 979,298 | -0.03(-0.27%) |
Jun 08, 2016 | 10.99 | 11.15 | 10.95 | 11.13 | 513,484 | +0.15(+1.38%) |
Jun 07, 2016 | 10.68 | 11.04 | 10.66 | 10.98 | 569,000 | +0.21(+1.96%) |
Jun 06, 2016 | 10.80 | 10.86 | 10.72 | 10.77 | 1,102,210 | -0.05(-0.48%) |
Jun 03, 2016 | 10.95 | 11.02 | 10.75 | 10.82 | 788,604 | -0.14(-1.30%) |
Jun 02, 2016 | 10.80 | 10.97 | 10.60 | 10.96 | 1,167,001 | +0.24(+2.25%) |
Jun 01, 2016 | 10.70 | 10.77 | 10.52 | 10.72 | 1,092,786 | +0.05(+0.48%) |
May 31, 2016 | 10.54 | 10.72 | 10.50 | 10.67 | 1,070,509 | +0.16(+1.52%) |
May 27, 2016 | 10.37 | 10.51 | 10.51 | 10.51 | 616,508 | +0.15(+1.46%) |
May 26, 2016 | 10.39 | 10.60 | 10.33 | 10.36 | 818,370 | +0.02(+0.17%) |
May 25, 2016 | 10.07 | 10.37 | 9.982 | 10.34 | 1,060,299 | +0.23(+2.26%) |
May 24, 2016 | 10.15 | 10.24 | 9.993 | 10.11 | 1,127,865 | -0.03(-0.34%) |
May 23, 2016 | 10.04 | 10.27 | 9.967 | 10.15 | 1,888,075 | +0.11(+1.07%) |
May 20, 2016 | 9.833 | 10.14 | 9.492 | 10.04 | 2,139,386 | -0.03(-0.30%) |
May 19, 2016 | 10.01 | 10.30 | 9.928 | 10.07 | 1,897,835 | +0.09(+0.91%) |
May 18, 2016 | 10.07 | 10.11 | 9.863 | 9.980 | 1,303,920 | -0.13(-1.32%) |
May 17, 2016 | 10.32 | 10.32 | 9.980 | 10.11 | 1,566,995 | -0.24(-2.33%) |
May 16, 2016 | 10.27 | 10.42 | 10.25 | 10.36 | 1,165,228 | +0.05(+0.50%) |
May 13, 2016 | 10.35 | 10.66 | 10.17 | 10.30 | 1,521,169 | -0.13(-1.20%) |
May 12, 2016 | 10.64 | 10.64 | 10.31 | 10.43 | 2,484,536 | -0.18(-1.67%) |
May 11, 2016 | 11.02 | 11.06 | 10.60 | 10.61 | 1,489,751 | -0.59(-5.24%) |
May 10, 2016 | 11.32 | 11.36 | 11.08 | 11.19 | 1,250,313 | -0.23(-2.04%) |
May 09, 2016 | 11.30 | 11.57 | 11.22 | 11.43 | 978,619 | +0.12(+1.07%) |
May 06, 2016 | 11.57 | 11.58 | 11.23 | 11.30 | 2,538,126 | -0.44(-3.78%) |
May 05, 2016 | 12.14 | 12.18 | 11.69 | 11.75 | 1,809,496 | -0.70(-5.62%) |
May 04, 2016 | 12.37 | 12.54 | 12.23 | 12.45 | 603,622 | +0.02(+0.17%) |
May 03, 2016 | 12.43 | 12.52 | 12.12 | 12.43 | 828,202 | -0.05(-0.38%) |
May 02, 2016 | 12.48 | 12.59 | 12.30 | 12.47 | 842,530 | -0.01(-0.10%) |
Apr 29, 2016 | 12.94 | 12.95 | 12.45 | 12.49 | 1,209,251 | -0.50(-3.85%) |
Apr 28, 2016 | 13.13 | 13.25 | 12.97 | 12.99 | 730,238 | -0.26(-1.95%) |
Apr 27, 2016 | 13.40 | 13.54 | 12.96 | 13.25 | 1,184,950 | -0.32(-2.35%) |
Apr 26, 2016 | 13.30 | 13.57 | 13.21 | 13.57 | 599,306 | +0.30(+2.24%) |
Apr 25, 2016 | 13.47 | 13.47 | 13.16 | 13.27 | 668,482 | -0.25(-1.82%) |
Apr 22, 2016 | 13.29 | 13.58 | 13.17 | 13.51 | 1,236,977 | +0.26(+1.95%) |
Apr 21, 2016 | 13.23 | 13.27 | 12.97 | 13.25 | 958,587 | +0.07(+0.52%) |
Apr 20, 2016 | 12.92 | 13.27 | 12.91 | 13.19 | 914,859 | +0.25(+1.94%) |
Apr 19, 2016 | 12.93 | 13.07 | 12.84 | 12.94 | 1,219,864 | +0.03(+0.27%) |
Apr 18, 2016 | 12.80 | 12.91 | 12.70 | 12.90 | 798,051 | +0.05(+0.37%) |
Apr 15, 2016 | 12.41 | 12.90 | 12.40 | 12.85 | 1,032,009 | +0.43(+3.44%) |
Apr 14, 2016 | 12.56 | 12.57 | 12.33 | 12.43 | 693,463 | -0.13(-1.07%) |
Apr 13, 2016 | 12.25 | 12.58 | 12.25 | 12.56 | 867,897 | +0.41(+3.41%) |
Apr 12, 2016 | 12.08 | 12.25 | 11.93 | 12.15 | 1,134,243 | +0.08(+0.64%) |
Apr 11, 2016 | 12.36 | 12.46 | 12.06 | 12.07 | 1,343,396 | -0.26(-2.08%) |
Apr 08, 2016 | 12.36 | 12.39 | 12.09 | 12.33 | 1,479,343 | +0.01(+0.07%) |
Apr 07, 2016 | 13.56 | 13.57 | 12.21 | 12.32 | 3,138,880 | -1.63(-11.71%) |
Apr 06, 2016 | 14.07 | 14.11 | 13.78 | 13.95 | 1,183,090 | -0.11(-0.76%) |
Apr 05, 2016 | 14.67 | 14.71 | 14.04 | 14.06 | 888,945 | -0.75(-5.05%) |
Apr 04, 2016 | 14.86 | 14.98 | 14.69 | 14.81 | 1,227,234 | -0.01(-0.06%) |
Apr 01, 2016 | 14.48 | 14.85 | 14.37 | 14.81 | 870,994 | +0.33(+2.27%) |
Mar 31, 2016 | 14.58 | 14.70 | 14.46 | 14.48 | 682,912 | -0.07(-0.47%) |
Mar 30, 2016 | 14.63 | 14.77 | 14.42 | 14.55 | 612,476 | -0.06(-0.41%) |
Mar 29, 2016 | 14.34 | 14.75 | 14.29 | 14.61 | 849,597 | +0.27(+1.85%) |
Mar 28, 2016 | 14.26 | 14.60 | 14.14 | 14.35 | 887,119 | +0.15(+1.02%) |
Mar 24, 2016 | 14.01 | 14.20 | 14.20 | 14.20 | 752,226 | +0.16(+1.13%) |
Mar 23, 2016 | 14.34 | 14.38 | 14.03 | 14.04 | 639,869 | -0.31(-2.15%) |
Mar 22, 2016 | 14.37 | 14.53 | 14.31 | 14.35 | 466,373 | -0.06(-0.42%) |
Mar 21, 2016 | 14.63 | 14.70 | 14.39 | 14.41 | 939,412 | -0.18(-1.23%) |
Mar 18, 2016 | 14.49 | 14.67 | 14.42 | 14.59 | 1,006,736 | +0.21(+1.43%) |
Mar 17, 2016 | 13.90 | 14.43 | 13.88 | 14.39 | 843,653 | +0.43(+3.10%) |
Mar 16, 2016 | 13.70 | 14.02 | 13.66 | 13.95 | 708,953 | +0.18(+1.27%) |
Mar 15, 2016 | 14.28 | 14.33 | 13.78 | 13.78 | 864,604 | -0.51(-3.59%) |
Mar 14, 2016 | 14.11 | 14.37 | 14.01 | 14.29 | 777,047 | +0.18(+1.24%) |
Mar 11, 2016 | 13.83 | 14.17 | 13.58 | 14.12 | 1,100,768 | +0.61(+4.50%) |
Mar 10, 2016 | 13.61 | 13.70 | 13.32 | 13.51 | 980,206 | -0.02(-0.13%) |
Mar 09, 2016 | 13.45 | 13.59 | 13.29 | 13.53 | 755,074 | +0.18(+1.35%) |
Mar 08, 2016 | 13.64 | 13.84 | 13.34 | 13.35 | 782,605 | -0.28(-2.07%) |
Mar 07, 2016 | 13.34 | 13.84 | 13.34 | 13.63 | 714,194 | +0.27(+2.05%) |
Mar 04, 2016 | 13.24 | 13.49 | 13.20 | 13.36 | 660,984 | +0.11(+0.84%) |
Mar 03, 2016 | 13.61 | 13.72 | 12.56 | 13.24 | 1,697,120 | -0.52(-3.76%) |
Mar 02, 2016 | 13.69 | 13.88 | 13.57 | 13.76 | 563,482 | +0.11(+0.78%) |
Mar 01, 2016 | 13.65 | 13.71 | 13.24 | 13.66 | 995,281 | +0.06(+0.41%) |
Feb 29, 2016 | 13.59 | 13.73 | 13.42 | 13.60 | 766,758 | +0.02(+0.16%) |
Feb 26, 2016 | 13.62 | 13.67 | 13.39 | 13.58 | 733,080 | -0.06(-0.44%) |
Feb 25, 2016 | 13.57 | 13.68 | 13.47 | 13.64 | 622,823 | +0.09(+0.69%) |
Feb 24, 2016 | 13.45 | 13.59 | 13.33 | 13.54 | 771,701 | -0.08(-0.60%) |
Feb 23, 2016 | 13.44 | 13.73 | 13.38 | 13.63 | 668,803 | +0.21(+1.59%) |
Feb 22, 2016 | 13.54 | 13.65 | 13.38 | 13.41 | 1,082,368 | +0.02(+0.13%) |
Feb 19, 2016 | 13.47 | 13.61 | 13.25 | 13.39 | 943,336 | -0.18(-1.35%) |
Feb 18, 2016 | 13.37 | 13.62 | 13.18 | 13.58 | 677,337 | +0.19(+1.44%) |
Feb 17, 2016 | 13.24 | 13.62 | 13.13 | 13.39 | 1,330,659 | +0.29(+2.22%) |
Feb 16, 2016 | 12.56 | 13.22 | 12.47 | 13.10 | 1,553,509 | +0.60(+4.79%) |
Feb 12, 2016 | 12.21 | 12.50 | 12.50 | 12.50 | 873,349 | +0.30(+2.49%) |
Feb 11, 2016 | 11.99 | 12.27 | 11.91 | 12.19 | 1,120,492 | +0.06(+0.49%) |
Feb 10, 2016 | 12.34 | 12.40 | 11.95 | 12.13 | 926,973 | -0.13(-1.05%) |
Feb 09, 2016 | 12.11 | 12.37 | 12.11 | 12.26 | 1,595,343 | +0.04(+0.35%) |
Feb 08, 2016 | 11.92 | 12.25 | 11.78 | 12.22 | 1,244,849 | +0.19(+1.60%) |
Feb 05, 2016 | 12.01 | 12.25 | 11.90 | 12.03 | 1,419,811 | -0.20(-1.61%) |
Feb 04, 2016 | 12.15 | 12.50 | 11.95 | 12.22 | 1,359,294 | -0.16(-1.31%) |
Feb 03, 2016 | 12.26 | 12.39 | 12.09 | 12.39 | 680,286 | +0.19(+1.54%) |
Feb 02, 2016 | 12.30 | 12.31 | 12.09 | 12.20 | 960,038 | -0.15(-1.18%) |
Feb 01, 2016 | 12.07 | 12.42 | 12.07 | 12.34 | 938,840 | +0.19(+1.55%) |
Jan 29, 2016 | 11.85 | 12.18 | 11.81 | 12.15 | 939,349 | +0.32(+2.67%) |
Jan 28, 2016 | 11.95 | 12.02 | 11.72 | 11.84 | 787,033 | +0.00(+0.00%) |
Jan 27, 2016 | 11.91 | 12.02 | 11.73 | 11.84 | 958,493 | -0.10(-0.86%) |
Jan 26, 2016 | 11.49 | 12.05 | 11.49 | 11.94 | 694,084 | +0.51(+4.45%) |
Jan 25, 2016 | 11.83 | 11.87 | 11.40 | 11.43 | 1,412,801 | -0.48(-4.02%) |
Jan 22, 2016 | 11.76 | 12.06 | 11.74 | 11.91 | 1,159,316 | +0.31(+2.65%) |
Jan 21, 2016 | 11.68 | 11.68 | 11.32 | 11.60 | 1,564,265 | -0.03(-0.26%) |
Jan 20, 2016 | 11.33 | 11.74 | 11.14 | 11.63 | 1,116,383 | +0.14(+1.19%) |
Jan 19, 2016 | 11.85 | 11.97 | 11.37 | 11.50 | 979,977 | -0.12(-0.99%) |
Jan 15, 2016 | 11.28 | 11.61 | 11.61 | 11.61 | 1,518,949 | +0.15(+1.34%) |
Jan 14, 2016 | 11.51 | 11.69 | 11.37 | 11.46 | 2,097,909 | -0.01(-0.08%) |
Jan 13, 2016 | 11.62 | 11.81 | 11.35 | 11.47 | 1,700,342 | -0.15(-1.29%) |
Jan 12, 2016 | 11.67 | 11.77 | 11.39 | 11.62 | 1,781,046 | +0.12(+1.03%) |
Jan 11, 2016 | 11.57 | 11.64 | 11.31 | 11.50 | 1,345,971 | -0.02(-0.14%) |
Jan 08, 2016 | 12.29 | 12.38 | 11.51 | 11.51 | 2,326,195 | -0.80(-6.48%) |
Jan 07, 2016 | 11.89 | 12.58 | 11.83 | 12.31 | 3,608,552 | +0.54(+4.59%) |
Jan 06, 2016 | 12.05 | 12.25 | 11.66 | 11.77 | 1,497,272 | -0.40(-3.32%) |
Jan 05, 2016 | 12.27 | 12.36 | 11.99 | 12.18 | 1,287,108 | -0.04(-0.30%) |
Jan 04, 2016 | 12.47 | 12.52 | 12.09 | 12.21 | 1,779,747 | -0.37(-2.96%) |
Dec 31, 2015 | 12.61 | 12.58 | 12.58 | 12.58 | 945,585 | -0.09(-0.74%) |
Dec 30, 2015 | 12.65 | 12.80 | 12.56 | 12.68 | 719,750 | +0.04(+0.29%) |
Dec 29, 2015 | 12.60 | 12.67 | 12.51 | 12.64 | 514,245 | +0.17(+1.38%) |
Dec 28, 2015 | 12.53 | 12.63 | 12.34 | 12.47 | 780,951 | -0.07(-0.55%) |
Dec 24, 2015 | 12.48 | 12.54 | 12.54 | 12.54 | 393,790 | +0.03(+0.26%) |
Dec 23, 2015 | 12.59 | 12.68 | 12.39 | 12.51 | 987,385 | +0.01(+0.06%) |
Dec 22, 2015 | 12.11 | 12.58 | 12.10 | 12.50 | 884,440 | +0.40(+3.31%) |
Dec 21, 2015 | 12.67 | 12.71 | 12.02 | 12.10 | 991,061 | -0.57(-4.52%) |
Dec 18, 2015 | 12.62 | 12.73 | 12.51 | 12.67 | 2,149,516 | -0.02(-0.16%) |
Dec 17, 2015 | 13.05 | 13.07 | 12.56 | 12.69 | 1,317,291 | -0.38(-2.91%) |
Dec 16, 2015 | 12.71 | 13.07 | 12.70 | 13.07 | 1,217,469 | +0.38(+2.96%) |
Dec 15, 2015 | 12.76 | 12.83 | 12.51 | 12.69 | 715,122 | +0.00(+0.03%) |
Dec 14, 2015 | 13.06 | 13.19 | 12.64 | 12.69 | 922,062 | -0.32(-2.48%) |
Dec 11, 2015 | 13.05 | 13.18 | 12.97 | 13.01 | 1,057,639 | -0.22(-1.67%) |
Dec 10, 2015 | 12.89 | 13.26 | 12.88 | 13.23 | 1,406,131 | +0.34(+2.60%) |
Dec 09, 2015 | 12.81 | 13.25 | 12.68 | 12.90 | 1,230,248 | +0.08(+0.61%) |
Dec 08, 2015 | 12.73 | 12.98 | 12.63 | 12.82 | 1,350,819 | +0.01(+0.06%) |
Dec 07, 2015 | 12.70 | 12.86 | 12.53 | 12.81 | 846,477 | +0.07(+0.55%) |
Dec 04, 2015 | 12.38 | 12.85 | 12.38 | 12.74 | 1,171,657 | +0.25(+2.03%) |
Dec 03, 2015 | 13.12 | 13.12 | 12.42 | 12.49 | 1,484,960 | -0.55(-4.23%) |
Dec 02, 2015 | 13.23 | 13.33 | 12.92 | 13.04 | 1,258,983 | -0.16(-1.24%) |
Dec 01, 2015 | 13.02 | 13.27 | 12.98 | 13.21 | 1,386,835 | +0.22(+1.73%) |
Nov 30, 2015 | 13.38 | 13.46 | 12.98 | 12.98 | 1,496,238 | -0.41(-3.08%) |
Nov 27, 2015 | 13.34 | 13.53 | 13.17 | 13.39 | 1,578,158 | +0.06(+0.43%) |
Nov 25, 2015 | 13.37 | 13.34 | 13.34 | 13.34 | 1,193,844 | +0.03(+0.21%) |
Nov 24, 2015 | 12.62 | 13.34 | 12.62 | 13.31 | 1,633,741 | +0.63(+5.00%) |
Nov 23, 2015 | 12.50 | 12.83 | 12.45 | 12.67 | 2,580,266 | +0.23(+1.87%) |
Nov 20, 2015 | 12.15 | 12.64 | 12.15 | 12.44 | 3,089,483 | +0.26(+2.15%) |
Nov 19, 2015 | 12.22 | 12.73 | 11.97 | 12.18 | 2,319,885 | -0.27(-2.13%) |
Nov 18, 2015 | 12.49 | 12.60 | 12.37 | 12.45 | 1,926,829 | -0.04(-0.33%) |
Nov 17, 2015 | 12.73 | 12.84 | 12.31 | 12.49 | 1,798,659 | -0.18(-1.39%) |
Nov 16, 2015 | 12.67 | 12.79 | 12.45 | 12.66 | 1,089,509 | -0.08(-0.61%) |
Nov 13, 2015 | 13.07 | 13.10 | 12.70 | 12.74 | 1,224,760 | -0.51(-3.86%) |
Nov 12, 2015 | 13.32 | 13.49 | 13.23 | 13.25 | 745,160 | -0.11(-0.86%) |
Nov 11, 2015 | 13.77 | 13.89 | 13.25 | 13.37 | 1,240,054 | -0.45(-3.23%) |
Nov 10, 2015 | 13.29 | 13.87 | 13.21 | 13.81 | 1,153,535 | +0.43(+3.24%) |
Nov 09, 2015 | 13.97 | 14.09 | 13.30 | 13.38 | 1,471,727 | -0.67(-4.80%) |
Nov 06, 2015 | 14.31 | 14.42 | 13.93 | 14.05 | 1,290,743 | -0.38(-2.66%) |
Nov 05, 2015 | 14.50 | 14.52 | 14.24 | 14.44 | 803,167 | -0.06(-0.42%) |
Nov 04, 2015 | 14.65 | 14.72 | 14.28 | 14.50 | 725,133 | -0.16(-1.06%) |
Nov 03, 2015 | 14.44 | 14.78 | 14.39 | 14.65 | 910,662 | +0.24(+1.67%) |
Nov 02, 2015 | 14.47 | 14.51 | 13.97 | 14.41 | 1,222,436 | -0.08(-0.54%) |
Oct 30, 2015 | 14.31 | 14.60 | 14.30 | 14.49 | 917,114 | +0.18(+1.26%) |
Oct 29, 2015 | 14.36 | 14.41 | 14.19 | 14.31 | 665,128 | -0.10(-0.71%) |
Oct 28, 2015 | 13.95 | 14.41 | 13.90 | 14.41 | 1,035,953 | +0.47(+3.40%) |
Oct 27, 2015 | 14.07 | 14.12 | 13.67 | 13.94 | 891,569 | -0.13(-0.96%) |
Oct 26, 2015 | 13.92 | 14.13 | 13.89 | 14.07 | 781,401 | +0.17(+1.24%) |
Oct 23, 2015 | 14.11 | 14.34 | 13.70 | 13.90 | 1,547,717 | -0.34(-2.41%) |
Oct 22, 2015 | 14.38 | 14.44 | 14.20 | 14.24 | 763,730 | -0.10(-0.68%) |
Oct 21, 2015 | 14.49 | 14.60 | 14.32 | 14.34 | 591,951 | -0.14(-0.99%) |
Oct 20, 2015 | 14.44 | 14.68 | 14.42 | 14.49 | 515,243 | +0.03(+0.20%) |
Oct 19, 2015 | 14.40 | 14.55 | 14.31 | 14.46 | 673,965 | +0.06(+0.40%) |
Oct 16, 2015 | 14.27 | 14.41 | 14.17 | 14.40 | 1,104,045 | +0.12(+0.86%) |
Oct 15, 2015 | 14.53 | 14.61 | 14.14 | 14.28 | 1,217,356 | -0.25(-1.69%) |
Oct 14, 2015 | 14.69 | 14.76 | 14.31 | 14.52 | 1,221,243 | -0.15(-1.03%) |
Oct 13, 2015 | 14.71 | 15.02 | 14.64 | 14.67 | 827,144 | -0.07(-0.44%) |
Oct 12, 2015 | 14.58 | 14.92 | 14.56 | 14.74 | 927,982 | +0.19(+1.34%) |
Oct 09, 2015 | 14.63 | 14.78 | 14.30 | 14.54 | 916,536 | -0.11(-0.78%) |
Oct 08, 2015 | 15.19 | 15.24 | 14.48 | 14.66 | 2,056,139 | -0.89(-5.75%) |
Oct 07, 2015 | 15.30 | 15.55 | 15.22 | 15.55 | 661,733 | +0.28(+1.81%) |
Oct 06, 2015 | 15.36 | 15.56 | 15.20 | 15.28 | 494,735 | -0.14(-0.90%) |
Oct 05, 2015 | 15.12 | 15.45 | 15.06 | 15.41 | 504,522 | +0.35(+2.29%) |
Oct 02, 2015 | 14.82 | 15.07 | 14.63 | 15.07 | 547,173 | +0.15(+0.98%) |
Oct 01, 2015 | 14.99 | 15.12 | 14.79 | 14.92 | 699,542 | -0.10(-0.65%) |
Sep 30, 2015 | 15.12 | 15.12 | 14.78 | 15.02 | 706,644 | +0.08(+0.54%) |
Sep 29, 2015 | 14.91 | 15.03 | 14.77 | 14.94 | 533,885 | +0.09(+0.60%) |
Sep 28, 2015 | 15.15 | 15.23 | 14.80 | 14.85 | 493,613 | -0.36(-2.38%) |
Sep 25, 2015 | 15.38 | 15.53 | 15.13 | 15.21 | 441,887 | -0.10(-0.66%) |
Sep 24, 2015 | 15.38 | 15.42 | 15.18 | 15.31 | 525,280 | -0.11(-0.71%) |
Sep 23, 2015 | 15.56 | 15.69 | 15.35 | 15.42 | 365,223 | -0.07(-0.47%) |
Sep 22, 2015 | 15.61 | 15.63 | 15.38 | 15.49 | 437,660 | -0.23(-1.45%) |
Sep 21, 2015 | 15.65 | 15.94 | 15.58 | 15.72 | 670,683 | +0.20(+1.28%) |
Sep 18, 2015 | 15.77 | 15.86 | 15.49 | 15.52 | 815,533 | -0.39(-2.48%) |
Sep 17, 2015 | 16.03 | 16.16 | 15.89 | 15.92 | 496,207 | -0.01(-0.08%) |
Sep 16, 2015 | 15.66 | 15.98 | 15.52 | 15.93 | 629,163 | +0.32(+2.08%) |
Sep 15, 2015 | 15.72 | 15.83 | 15.45 | 15.60 | 1,392,596 | -0.08(-0.49%) |
Sep 14, 2015 | 15.78 | 15.84 | 15.51 | 15.68 | 583,445 | -0.06(-0.39%) |
Sep 11, 2015 | 15.82 | 15.93 | 15.38 | 15.74 | 892,037 | -0.19(-1.17%) |
Sep 10, 2015 | 16.14 | 16.38 | 15.82 | 15.93 | 621,517 | -0.28(-1.70%) |
Sep 09, 2015 | 16.24 | 16.47 | 16.17 | 16.21 | 1,106,626 | +0.02(+0.13%) |
Sep 08, 2015 | 16.53 | 16.67 | 16.03 | 16.19 | 1,346,460 | -0.15(-0.92%) |
Sep 04, 2015 | 16.46 | 16.34 | 16.34 | 16.34 | 780,051 | -0.16(-0.98%) |
Sep 03, 2015 | 16.76 | 16.89 | 16.32 | 16.50 | 1,782,206 | -0.46(-2.71%) |
Sep 02, 2015 | 17.02 | 17.15 | 16.89 | 16.96 | 542,429 | +0.17(+1.02%) |
Sep 01, 2015 | 16.94 | 17.01 | 16.66 | 16.79 | 872,330 | -0.36(-2.09%) |
Aug 31, 2015 | 17.16 | 17.28 | 16.94 | 17.14 | 708,689 | -0.16(-0.92%) |
Aug 28, 2015 | 17.06 | 17.32 | 17.06 | 17.30 | 613,717 | +0.15(+0.88%) |
Aug 27, 2015 | 17.10 | 17.24 | 16.88 | 17.15 | 1,000,173 | +0.11(+0.67%) |
Aug 26, 2015 | 16.62 | 17.08 | 16.50 | 17.04 | 843,602 | +0.75(+4.59%) |
Aug 25, 2015 | 16.64 | 16.64 | 16.23 | 16.29 | 763,967 | +0.00(+0.00%) |
Aug 24, 2015 | 16.14 | 16.68 | 16.14 | 16.29 | 1,409,320 | -0.61(-3.61%) |
Aug 21, 2015 | 16.71 | 16.98 | 16.55 | 16.90 | 1,281,152 | -0.09(-0.53%) |
Aug 20, 2015 | 16.53 | 17.10 | 16.53 | 16.99 | 1,544,735 | -0.43(-2.49%) |
Aug 19, 2015 | 17.37 | 17.54 | 17.18 | 17.42 | 1,223,973 | -0.11(-0.63%) |
Aug 18, 2015 | 17.27 | 17.56 | 17.10 | 17.53 | 1,127,733 | +0.34(+1.99%) |
Aug 17, 2015 | 16.96 | 17.24 | 16.86 | 17.19 | 460,715 | +0.21(+1.22%) |
Aug 14, 2015 | 16.98 | 17.10 | 16.86 | 16.99 | 941,077 | +0.02(+0.12%) |
Aug 13, 2015 | 16.84 | 17.12 | 16.73 | 16.97 | 834,467 | +0.11(+0.63%) |
Aug 12, 2015 | 16.83 | 16.92 | 16.36 | 16.86 | 1,156,833 | -0.11(-0.67%) |
Aug 11, 2015 | 17.09 | 17.18 | 16.74 | 16.97 | 736,891 | -0.23(-1.35%) |
Aug 10, 2015 | 17.38 | 17.46 | 17.04 | 17.20 | 1,059,328 | -0.15(-0.87%) |
Aug 07, 2015 | 16.64 | 17.40 | 16.55 | 17.36 | 1,506,768 | +0.65(+3.92%) |
Aug 06, 2015 | 18.08 | 18.23 | 16.55 | 16.70 | 2,962,916 | -1.71(-9.31%) |
Aug 05, 2015 | 18.16 | 18.46 | 18.12 | 18.42 | 678,472 | +0.31(+1.73%) |
Aug 04, 2015 | 17.86 | 18.18 | 17.71 | 18.10 | 591,647 | +0.24(+1.34%) |
Aug 03, 2015 | 17.97 | 18.04 | 17.72 | 17.86 | 480,668 | -0.11(-0.59%) |
Jul 31, 2015 | 17.87 | 18.14 | 17.79 | 17.97 | 552,979 | +0.07(+0.41%) |
Jul 30, 2015 | 17.80 | 17.99 | 17.70 | 17.90 | 356,317 | +0.05(+0.27%) |
Jul 29, 2015 | 17.72 | 17.94 | 17.72 | 17.85 | 369,257 | +0.06(+0.34%) |
Jul 28, 2015 | 17.63 | 17.81 | 17.19 | 17.79 | 699,569 | +0.10(+0.57%) |
Jul 27, 2015 | 17.57 | 17.72 | 17.43 | 17.68 | 586,549 | +0.04(+0.23%) |
Jul 24, 2015 | 17.94 | 18.03 | 17.47 | 17.64 | 849,135 | -0.35(-1.92%) |
Jul 23, 2015 | 18.53 | 18.54 | 17.87 | 17.99 | 529,218 | -0.48(-2.57%) |
Jul 22, 2015 | 18.42 | 18.54 | 18.22 | 18.46 | 672,798 | +0.05(+0.29%) |
Jul 21, 2015 | 18.47 | 18.54 | 18.31 | 18.41 | 496,249 | -0.08(-0.44%) |
Jul 20, 2015 | 18.57 | 18.68 | 18.44 | 18.49 | 502,723 | -0.07(-0.39%) |
Jul 17, 2015 | 18.77 | 18.78 | 18.40 | 18.57 | 665,125 | -0.22(-1.19%) |
Jul 16, 2015 | 18.58 | 18.88 | 18.38 | 18.79 | 415,398 | +0.27(+1.47%) |
Jul 15, 2015 | 18.62 | 18.71 | 18.33 | 18.52 | 348,876 | -0.08(-0.42%) |
Jul 14, 2015 | 18.67 | 18.73 | 18.48 | 18.59 | 275,772 | -0.15(-0.80%) |
Jul 13, 2015 | 18.73 | 18.91 | 18.52 | 18.74 | 786,965 | +0.04(+0.22%) |
Jul 10, 2015 | 18.91 | 18.97 | 18.65 | 18.70 | 945,032 | -0.17(-0.90%) |
Jul 09, 2015 | 19.00 | 19.00 | 18.66 | 18.87 | 804,082 | +0.16(+0.86%) |
Jul 08, 2015 | 18.54 | 18.76 | 18.47 | 18.71 | 777,721 | +0.09(+0.50%) |
Jul 07, 2015 | 18.43 | 18.62 | 18.11 | 18.62 | 413,797 | +0.19(+1.03%) |
Jul 06, 2015 | 18.29 | 18.60 | 18.26 | 18.43 | 538,222 | -0.01(-0.07%) |
Jul 02, 2015 | 18.63 | 18.44 | 18.44 | 18.44 | 529,641 | -0.14(-0.76%) |