Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.40 | 13.48 | 13.20 | 13.25 | 2,104,250 | -0.22(-1.63%) |
Jul 28, 2016 | 13.44 | 13.52 | 13.23 | 13.47 | 3,152,974 | -0.04(-0.27%) |
Jul 27, 2016 | 13.30 | 13.70 | 13.12 | 13.51 | 5,419,408 | +0.23(+1.73%) |
Jul 26, 2016 | 12.87 | 13.30 | 12.53 | 13.28 | 6,117,927 | +0.50(+3.95%) |
Jul 25, 2016 | 13.08 | 13.08 | 12.69 | 12.77 | 4,271,148 | -0.17(-1.28%) |
Jul 22, 2016 | 12.71 | 12.96 | 12.56 | 12.94 | 3,318,533 | +0.23(+1.81%) |
Jul 21, 2016 | 12.55 | 12.75 | 12.44 | 12.71 | 2,887,743 | +0.16(+1.24%) |
Jul 20, 2016 | 11.97 | 12.58 | 11.93 | 12.55 | 8,287,456 | +0.57(+4.75%) |
Jul 19, 2016 | 11.96 | 12.00 | 11.81 | 11.98 | 2,894,123 | +0.13(+1.08%) |
Jul 18, 2016 | 11.79 | 12.05 | 11.79 | 11.86 | 2,102,801 | +0.06(+0.54%) |
Jul 15, 2016 | 11.53 | 11.86 | 11.52 | 11.79 | 2,468,063 | +0.26(+2.23%) |
Jul 14, 2016 | 11.49 | 11.60 | 11.47 | 11.53 | 2,252,019 | +0.16(+1.37%) |
Jul 13, 2016 | 11.41 | 11.46 | 11.15 | 11.38 | 3,462,375 | -0.07(-0.64%) |
Jul 12, 2016 | 11.58 | 11.62 | 11.34 | 11.45 | 5,248,440 | +0.00(+0.00%) |
Jul 11, 2016 | 11.30 | 11.48 | 11.24 | 11.45 | 3,753,326 | +0.17(+1.46%) |
Jul 08, 2016 | 11.24 | 11.35 | 11.09 | 11.29 | 3,371,605 | +0.19(+1.74%) |
Jul 07, 2016 | 11.10 | 11.26 | 11.00 | 11.09 | 3,396,301 | +0.08(+0.75%) |
Jul 06, 2016 | 11.00 | 11.05 | 10.67 | 11.01 | 4,331,577 | -0.05(-0.50%) |
Jul 05, 2016 | 11.20 | 11.25 | 10.97 | 11.07 | 3,495,128 | -0.26(-2.27%) |
Jul 01, 2016 | 11.24 | 11.32 | 11.32 | 11.32 | 1,738,578 | +0.00(+0.00%) |
Jun 30, 2016 | 11.42 | 11.56 | 11.24 | 11.32 | 2,074,896 | -0.13(-1.12%) |
Jun 29, 2016 | 11.20 | 11.49 | 11.07 | 11.45 | 2,080,931 | +0.43(+3.91%) |
Jun 28, 2016 | 11.38 | 11.47 | 10.92 | 11.02 | 2,526,206 | +0.03(+0.25%) |
Jun 27, 2016 | 11.20 | 11.20 | 10.92 | 10.99 | 4,368,667 | -0.40(-3.54%) |
Jun 24, 2016 | 11.42 | 11.85 | 11.33 | 11.40 | 4,737,803 | -0.76(-6.26%) |
Jun 23, 2016 | 12.13 | 12.30 | 12.06 | 12.16 | 2,900,070 | +0.22(+1.84%) |
Jun 22, 2016 | 12.02 | 12.19 | 11.93 | 11.94 | 2,300,447 | -0.06(-0.54%) |
Jun 21, 2016 | 11.79 | 12.05 | 11.73 | 12.00 | 2,450,449 | +0.28(+2.35%) |
Jun 20, 2016 | 11.61 | 11.92 | 11.58 | 11.73 | 2,818,159 | +0.29(+2.57%) |
Jun 17, 2016 | 11.42 | 11.61 | 11.37 | 11.43 | 2,388,063 | +0.05(+0.40%) |
Jun 16, 2016 | 11.54 | 11.58 | 11.17 | 11.39 | 3,097,911 | -0.26(-2.21%) |
Jun 15, 2016 | 11.75 | 11.91 | 11.61 | 11.64 | 4,205,385 | -0.03(-0.24%) |
Jun 14, 2016 | 11.96 | 12.13 | 11.64 | 11.67 | 2,972,682 | -0.36(-2.98%) |
Jun 13, 2016 | 12.14 | 12.31 | 11.97 | 12.03 | 2,992,502 | -0.24(-1.94%) |
Jun 10, 2016 | 12.32 | 12.37 | 12.17 | 12.27 | 3,447,587 | -0.25(-1.98%) |
Jun 09, 2016 | 12.68 | 12.71 | 12.43 | 12.52 | 2,345,004 | -0.25(-1.94%) |
Jun 08, 2016 | 12.88 | 13.05 | 12.74 | 12.76 | 2,294,975 | -0.15(-1.14%) |
Jun 07, 2016 | 12.91 | 13.13 | 12.90 | 12.91 | 3,946,610 | +0.03(+0.21%) |
Jun 06, 2016 | 12.42 | 12.93 | 12.39 | 12.88 | 2,484,255 | +0.46(+3.69%) |
Jun 03, 2016 | 12.41 | 12.47 | 12.31 | 12.42 | 2,136,228 | -0.11(-0.88%) |
Jun 02, 2016 | 12.39 | 12.57 | 12.39 | 12.53 | 1,599,096 | +0.03(+0.22%) |
Jun 01, 2016 | 12.29 | 12.55 | 12.19 | 12.51 | 1,795,037 | +0.11(+0.89%) |
May 31, 2016 | 12.41 | 12.51 | 12.32 | 12.40 | 1,958,756 | -0.01(-0.07%) |
May 27, 2016 | 12.28 | 12.41 | 12.41 | 12.41 | 1,558,868 | +0.09(+0.75%) |
May 26, 2016 | 12.45 | 12.52 | 12.31 | 12.31 | 2,155,017 | -0.14(-1.11%) |
May 25, 2016 | 12.29 | 12.58 | 12.29 | 12.45 | 4,438,870 | +0.17(+1.42%) |
May 24, 2016 | 12.02 | 12.30 | 12.01 | 12.28 | 3,119,183 | +0.29(+2.45%) |
May 23, 2016 | 11.84 | 12.11 | 11.84 | 11.98 | 2,704,897 | +0.01(+0.08%) |
May 20, 2016 | 11.86 | 12.18 | 11.82 | 11.97 | 3,246,405 | +0.21(+1.79%) |
May 19, 2016 | 12.00 | 12.02 | 11.47 | 11.76 | 6,065,219 | -0.28(-2.36%) |
May 18, 2016 | 12.04 | 12.38 | 11.92 | 12.05 | 2,090,113 | +0.00(+0.00%) |
May 17, 2016 | 11.89 | 12.39 | 11.87 | 12.05 | 2,964,544 | +0.11(+0.92%) |
May 16, 2016 | 11.66 | 12.00 | 11.66 | 11.94 | 3,747,665 | +0.31(+2.68%) |
May 13, 2016 | 11.80 | 12.02 | 11.60 | 11.63 | 2,501,208 | -0.28(-2.39%) |
May 12, 2016 | 11.80 | 11.93 | 11.58 | 11.91 | 2,659,316 | +0.12(+1.01%) |
May 11, 2016 | 11.90 | 12.02 | 11.79 | 11.79 | 2,829,026 | -0.14(-1.15%) |
May 10, 2016 | 11.97 | 12.16 | 11.92 | 11.93 | 3,601,261 | -0.05(-0.38%) |
May 09, 2016 | 12.01 | 12.12 | 11.93 | 11.97 | 1,940,579 | -0.11(-0.91%) |
May 06, 2016 | 11.98 | 12.35 | 11.97 | 12.08 | 1,996,076 | +0.00(+0.00%) |
May 05, 2016 | 12.34 | 12.47 | 12.06 | 12.08 | 1,951,809 | -0.20(-1.64%) |
May 04, 2016 | 12.35 | 12.57 | 12.01 | 12.29 | 4,299,403 | -0.10(-0.81%) |
May 03, 2016 | 12.10 | 12.43 | 11.86 | 12.39 | 4,384,384 | +0.05(+0.45%) |
May 02, 2016 | 12.48 | 12.61 | 12.33 | 12.33 | 3,850,930 | -0.15(-1.18%) |
Apr 29, 2016 | 12.75 | 12.88 | 12.22 | 12.48 | 2,617,185 | -0.29(-2.30%) |
Apr 28, 2016 | 13.12 | 13.29 | 12.75 | 12.77 | 2,582,860 | -0.41(-3.13%) |
Apr 27, 2016 | 13.18 | 13.35 | 12.91 | 13.19 | 2,413,514 | -0.14(-1.03%) |
Apr 26, 2016 | 13.32 | 13.71 | 13.30 | 13.32 | 2,200,877 | +0.03(+0.21%) |
Apr 25, 2016 | 13.14 | 13.60 | 12.99 | 13.30 | 3,864,975 | -0.41(-3.01%) |
Apr 22, 2016 | 13.66 | 13.86 | 13.59 | 13.71 | 2,275,711 | +0.06(+0.47%) |
Apr 21, 2016 | 13.59 | 13.80 | 13.44 | 13.64 | 3,133,636 | +0.06(+0.40%) |
Apr 20, 2016 | 13.25 | 13.62 | 13.19 | 13.59 | 2,959,662 | +0.41(+3.13%) |
Apr 19, 2016 | 12.84 | 13.26 | 12.79 | 13.18 | 3,596,389 | +0.38(+2.94%) |
Apr 18, 2016 | 12.53 | 12.86 | 12.48 | 12.80 | 2,012,359 | +0.26(+2.05%) |
Apr 15, 2016 | 12.53 | 12.75 | 12.49 | 12.54 | 2,320,637 | -0.04(-0.29%) |
Apr 14, 2016 | 12.63 | 12.63 | 12.19 | 12.58 | 3,047,006 | -0.06(-0.51%) |
Apr 13, 2016 | 12.26 | 12.67 | 12.18 | 12.64 | 3,086,360 | +0.46(+3.77%) |
Apr 12, 2016 | 12.13 | 12.20 | 11.92 | 12.19 | 3,559,386 | +0.08(+0.68%) |
Apr 11, 2016 | 12.00 | 12.19 | 11.97 | 12.10 | 2,887,865 | +0.13(+1.07%) |
Apr 08, 2016 | 12.37 | 12.53 | 11.97 | 11.97 | 2,223,765 | -0.23(-1.88%) |
Apr 07, 2016 | 12.19 | 12.33 | 12.07 | 12.20 | 3,640,073 | -0.16(-1.26%) |
Apr 06, 2016 | 12.29 | 12.37 | 12.03 | 12.36 | 2,646,134 | +0.09(+0.75%) |
Apr 05, 2016 | 12.73 | 12.75 | 12.12 | 12.27 | 3,246,628 | -0.58(-4.50%) |
Apr 04, 2016 | 13.08 | 13.17 | 12.80 | 12.85 | 1,754,322 | -0.32(-2.44%) |
Apr 01, 2016 | 13.30 | 13.37 | 13.03 | 13.17 | 1,326,511 | -0.31(-2.31%) |
Mar 31, 2016 | 13.23 | 13.48 | 13.21 | 13.48 | 1,765,416 | +0.17(+1.31%) |
Mar 30, 2016 | 13.31 | 13.53 | 13.12 | 13.30 | 2,097,690 | +0.12(+0.90%) |
Mar 29, 2016 | 12.85 | 13.22 | 12.62 | 13.19 | 1,787,406 | +0.25(+1.91%) |
Mar 28, 2016 | 12.75 | 13.08 | 12.62 | 12.94 | 2,072,027 | +0.18(+1.44%) |
Mar 24, 2016 | 12.89 | 12.75 | 12.75 | 12.75 | 2,705,134 | -0.28(-2.11%) |
Mar 23, 2016 | 13.61 | 13.69 | 12.99 | 13.03 | 2,437,726 | -0.61(-4.51%) |
Mar 22, 2016 | 13.64 | 13.73 | 13.40 | 13.64 | 1,910,296 | -0.06(-0.40%) |
Mar 21, 2016 | 13.55 | 13.78 | 13.53 | 13.70 | 3,207,600 | +0.14(+1.01%) |
Mar 18, 2016 | 13.82 | 13.87 | 13.49 | 13.56 | 3,489,251 | -0.24(-1.73%) |
Mar 17, 2016 | 13.15 | 13.95 | 13.08 | 13.80 | 3,316,535 | +0.63(+4.81%) |
Mar 16, 2016 | 12.73 | 13.28 | 12.73 | 13.17 | 3,590,252 | +0.37(+2.87%) |
Mar 15, 2016 | 12.85 | 12.90 | 12.64 | 12.80 | 2,900,115 | -0.15(-1.13%) |
Mar 14, 2016 | 12.94 | 13.10 | 12.82 | 12.95 | 2,971,988 | -0.04(-0.28%) |
Mar 11, 2016 | 12.74 | 13.03 | 12.73 | 12.98 | 3,929,429 | +0.34(+2.68%) |
Mar 10, 2016 | 12.43 | 12.65 | 12.27 | 12.64 | 2,548,785 | +0.26(+2.07%) |
Mar 09, 2016 | 12.39 | 12.56 | 12.29 | 12.39 | 2,075,789 | +0.15(+1.20%) |
Mar 08, 2016 | 12.67 | 12.75 | 12.24 | 12.24 | 1,947,548 | -0.56(-4.37%) |
Mar 07, 2016 | 12.26 | 12.89 | 12.25 | 12.80 | 5,936,068 | +0.49(+3.95%) |
Mar 04, 2016 | 11.91 | 12.45 | 11.90 | 12.31 | 4,414,643 | +0.40(+3.39%) |
Mar 03, 2016 | 11.66 | 11.94 | 11.61 | 11.91 | 6,504,143 | +0.18(+1.56%) |
Mar 02, 2016 | 11.89 | 12.02 | 11.69 | 11.73 | 3,439,924 | -0.17(-1.39%) |
Mar 01, 2016 | 11.85 | 11.99 | 11.72 | 11.89 | 2,168,132 | +0.11(+0.93%) |
Feb 29, 2016 | 11.38 | 11.82 | 11.38 | 11.78 | 3,681,529 | +0.46(+4.05%) |
Feb 26, 2016 | 11.34 | 11.57 | 11.17 | 11.32 | 6,936,717 | +0.07(+0.65%) |
Feb 25, 2016 | 11.56 | 11.66 | 10.96 | 11.25 | 8,883,507 | -0.33(-2.85%) |
Feb 24, 2016 | 11.71 | 11.80 | 11.37 | 11.58 | 5,857,542 | -0.36(-3.00%) |
Feb 23, 2016 | 11.96 | 12.10 | 11.74 | 11.94 | 2,586,342 | -0.14(-1.14%) |
Feb 22, 2016 | 11.91 | 12.14 | 11.85 | 12.08 | 2,623,281 | +0.31(+2.65%) |
Feb 19, 2016 | 11.66 | 11.96 | 11.55 | 11.76 | 3,026,158 | +0.01(+0.08%) |
Feb 18, 2016 | 11.60 | 11.81 | 11.33 | 11.75 | 4,457,854 | +0.19(+1.67%) |
Feb 17, 2016 | 11.19 | 11.58 | 11.15 | 11.56 | 7,185,559 | +0.11(+0.96%) |
Feb 16, 2016 | 11.12 | 11.47 | 11.01 | 11.45 | 5,108,275 | +0.50(+4.52%) |
Feb 12, 2016 | 10.30 | 10.96 | 10.96 | 10.96 | 6,128,019 | +0.74(+7.28%) |
Feb 11, 2016 | 10.37 | 10.74 | 9.993 | 10.21 | 14,220,099 | -0.53(-4.95%) |
Feb 10, 2016 | 11.73 | 11.75 | 10.71 | 10.74 | 8,394,004 | -0.84(-7.21%) |
Feb 09, 2016 | 11.56 | 11.86 | 11.29 | 11.58 | 5,092,486 | -0.28(-2.40%) |
Feb 08, 2016 | 12.49 | 12.51 | 11.67 | 11.86 | 4,761,189 | -0.83(-6.51%) |
Feb 05, 2016 | 12.54 | 13.14 | 12.54 | 12.69 | 3,543,167 | +0.17(+1.39%) |
Feb 04, 2016 | 12.11 | 12.57 | 12.08 | 12.52 | 4,036,255 | +0.36(+2.94%) |
Feb 03, 2016 | 12.40 | 12.40 | 11.73 | 12.16 | 5,475,665 | -0.12(-0.97%) |
Feb 02, 2016 | 12.56 | 12.56 | 12.22 | 12.28 | 3,345,337 | -0.49(-3.81%) |
Feb 01, 2016 | 12.38 | 12.94 | 12.30 | 12.76 | 3,006,253 | +0.26(+2.05%) |
Jan 29, 2016 | 12.45 | 12.71 | 12.32 | 12.51 | 2,998,982 | +0.09(+0.74%) |
Jan 28, 2016 | 12.40 | 12.51 | 12.13 | 12.41 | 2,646,432 | +0.13(+1.05%) |
Jan 27, 2016 | 12.52 | 12.61 | 11.95 | 12.29 | 5,549,037 | -0.32(-2.55%) |
Jan 26, 2016 | 12.35 | 12.79 | 12.24 | 12.61 | 3,565,600 | +0.31(+2.54%) |
Jan 25, 2016 | 13.19 | 13.24 | 12.24 | 12.30 | 4,330,897 | -0.93(-7.01%) |
Jan 22, 2016 | 13.57 | 13.66 | 13.00 | 13.22 | 2,848,871 | +0.04(+0.28%) |
Jan 21, 2016 | 12.50 | 13.53 | 12.47 | 13.19 | 6,872,079 | +0.69(+5.51%) |
Jan 20, 2016 | 11.86 | 12.61 | 11.64 | 12.50 | 8,288,435 | +0.41(+3.42%) |
Jan 19, 2016 | 12.39 | 12.68 | 12.08 | 12.08 | 6,899,009 | -0.25(-2.01%) |
Jan 15, 2016 | 12.16 | 12.33 | 12.33 | 12.33 | 7,529,736 | -0.47(-3.66%) |
Jan 14, 2016 | 12.28 | 13.03 | 11.66 | 12.80 | 7,629,586 | +0.58(+4.73%) |
Jan 13, 2016 | 12.52 | 12.85 | 12.22 | 12.22 | 5,651,622 | -0.20(-1.62%) |
Jan 12, 2016 | 12.66 | 12.83 | 12.07 | 12.42 | 5,885,324 | -0.13(-1.02%) |
Jan 11, 2016 | 13.03 | 13.16 | 12.36 | 12.55 | 6,659,084 | -0.44(-3.39%) |
Jan 08, 2016 | 13.47 | 13.50 | 12.97 | 12.99 | 4,861,585 | -0.30(-2.28%) |
Jan 07, 2016 | 13.57 | 13.84 | 13.20 | 13.30 | 3,760,764 | -0.60(-4.29%) |
Jan 06, 2016 | 13.87 | 14.13 | 13.67 | 13.89 | 5,258,548 | -0.28(-2.01%) |
Jan 05, 2016 | 14.50 | 14.65 | 14.08 | 14.18 | 3,876,490 | -0.30(-2.09%) |
Jan 04, 2016 | 14.04 | 14.57 | 13.96 | 14.48 | 3,064,978 | +0.17(+1.22%) |
Dec 31, 2015 | 14.24 | 14.31 | 14.31 | 14.31 | 3,629,295 | -0.02(-0.13%) |
Dec 30, 2015 | 14.11 | 14.43 | 14.10 | 14.32 | 3,173,201 | -0.05(-0.32%) |
Dec 29, 2015 | 14.60 | 14.65 | 14.13 | 14.37 | 4,198,538 | -0.13(-0.89%) |
Dec 28, 2015 | 14.64 | 14.66 | 14.40 | 14.50 | 4,363,496 | -0.22(-1.50%) |
Dec 24, 2015 | 14.76 | 14.72 | 14.72 | 14.72 | 3,000,255 | -0.14(-0.93%) |
Dec 23, 2015 | 14.52 | 14.89 | 14.45 | 14.86 | 3,917,784 | +0.44(+3.06%) |
Dec 22, 2015 | 14.58 | 14.58 | 14.33 | 14.42 | 2,955,805 | -0.13(-0.88%) |
Dec 21, 2015 | 14.35 | 14.75 | 14.32 | 14.54 | 3,901,753 | +0.27(+1.86%) |
Dec 18, 2015 | 14.33 | 14.67 | 14.20 | 14.28 | 4,808,363 | -0.18(-1.27%) |
Dec 17, 2015 | 14.20 | 14.57 | 14.20 | 14.46 | 3,948,485 | +0.35(+2.47%) |
Dec 16, 2015 | 14.13 | 14.22 | 13.77 | 14.11 | 4,222,482 | +0.14(+0.98%) |
Dec 15, 2015 | 13.40 | 14.14 | 13.33 | 13.97 | 5,919,564 | +0.72(+5.40%) |
Dec 14, 2015 | 13.91 | 13.99 | 13.15 | 13.26 | 7,173,896 | -0.69(-4.93%) |
Dec 11, 2015 | 14.77 | 14.91 | 13.91 | 13.95 | 7,477,390 | -1.11(-7.37%) |
Dec 10, 2015 | 14.53 | 15.18 | 14.49 | 15.06 | 4,950,841 | +0.61(+4.26%) |
Dec 09, 2015 | 14.67 | 14.97 | 14.41 | 14.44 | 4,373,565 | -0.26(-1.75%) |
Dec 08, 2015 | 14.54 | 14.82 | 14.47 | 14.70 | 4,597,977 | -0.13(-0.87%) |
Dec 07, 2015 | 14.84 | 15.00 | 14.46 | 14.83 | 4,815,354 | -0.16(-1.04%) |
Dec 04, 2015 | 15.03 | 15.26 | 14.82 | 14.98 | 4,080,016 | -0.05(-0.31%) |
Dec 03, 2015 | 15.31 | 15.37 | 14.85 | 15.03 | 3,862,007 | -0.18(-1.21%) |
Dec 02, 2015 | 15.52 | 15.57 | 15.17 | 15.21 | 2,466,838 | -0.31(-2.01%) |
Dec 01, 2015 | 15.62 | 15.67 | 15.36 | 15.53 | 2,968,639 | +0.01(+0.06%) |
Nov 30, 2015 | 15.69 | 15.73 | 15.46 | 15.52 | 2,562,602 | -0.17(-1.11%) |
Nov 27, 2015 | 15.69 | 15.78 | 15.55 | 15.69 | 749,599 | +0.01(+0.06%) |
Nov 25, 2015 | 15.68 | 15.68 | 15.68 | 15.68 | 5,304,556 | +0.06(+0.35%) |
Nov 24, 2015 | 15.60 | 15.69 | 15.50 | 15.63 | 2,654,032 | -0.06(-0.41%) |
Nov 23, 2015 | 16.02 | 16.15 | 15.62 | 15.69 | 2,854,640 | -0.32(-2.01%) |
Nov 20, 2015 | 16.15 | 16.23 | 15.98 | 16.01 | 2,726,665 | -0.08(-0.51%) |
Nov 19, 2015 | 16.06 | 16.37 | 16.00 | 16.09 | 2,431,084 | +0.06(+0.34%) |
Nov 18, 2015 | 15.95 | 16.22 | 15.87 | 16.04 | 3,434,964 | +0.19(+1.22%) |
Nov 17, 2015 | 16.22 | 16.33 | 15.72 | 15.85 | 3,670,087 | -0.35(-2.15%) |
Nov 16, 2015 | 16.06 | 16.33 | 15.93 | 16.20 | 3,177,151 | +0.02(+0.11%) |
Nov 13, 2015 | 16.37 | 16.73 | 15.99 | 16.18 | 3,204,569 | -0.25(-1.51%) |
Nov 12, 2015 | 16.51 | 16.71 | 16.39 | 16.42 | 3,667,046 | -0.11(-0.67%) |
Nov 11, 2015 | 16.64 | 16.65 | 16.31 | 16.53 | 8,338,670 | -0.02(-0.11%) |
Nov 10, 2015 | 16.71 | 17.01 | 16.30 | 16.55 | 2,786,117 | -0.16(-0.93%) |
Nov 09, 2015 | 17.39 | 17.39 | 16.53 | 16.71 | 2,799,992 | -0.72(-4.11%) |
Nov 06, 2015 | 17.33 | 17.52 | 16.96 | 17.43 | 6,403,405 | +0.10(+0.58%) |
Nov 05, 2015 | 17.18 | 17.62 | 17.10 | 17.32 | 5,538,863 | +0.39(+2.33%) |
Nov 04, 2015 | 17.20 | 17.24 | 16.48 | 16.93 | 6,633,040 | -0.41(-2.38%) |
Nov 03, 2015 | 16.78 | 17.56 | 16.66 | 17.34 | 6,349,970 | +0.52(+3.11%) |
Nov 02, 2015 | 15.90 | 17.24 | 15.87 | 16.82 | 9,224,189 | +1.08(+6.88%) |
Oct 30, 2015 | 15.95 | 16.29 | 15.55 | 15.74 | 7,362,238 | -0.14(-0.87%) |
Oct 29, 2015 | 15.14 | 16.49 | 14.81 | 15.87 | 12,669,887 | +0.41(+2.67%) |
Oct 28, 2015 | 14.65 | 15.81 | 14.58 | 15.46 | 16,646,699 | -0.69(-4.26%) |
Oct 27, 2015 | 16.23 | 16.38 | 15.82 | 16.15 | 2,168,318 | -0.16(-0.96%) |
Oct 26, 2015 | 16.33 | 16.44 | 16.20 | 16.31 | 3,280,865 | -0.02(-0.11%) |
Oct 23, 2015 | 16.19 | 16.52 | 16.12 | 16.32 | 2,433,067 | +0.37(+2.30%) |
Oct 22, 2015 | 15.79 | 16.10 | 15.73 | 15.96 | 2,087,965 | +0.31(+1.99%) |
Oct 21, 2015 | 15.64 | 15.86 | 15.64 | 15.64 | 1,878,527 | +0.07(+0.47%) |
Oct 20, 2015 | 15.83 | 15.92 | 15.52 | 15.57 | 4,521,234 | -0.24(-1.51%) |
Oct 19, 2015 | 16.33 | 16.33 | 15.80 | 15.81 | 3,580,799 | -0.52(-3.20%) |
Oct 16, 2015 | 16.33 | 16.38 | 16.14 | 16.33 | 3,093,806 | +0.09(+0.57%) |
Oct 15, 2015 | 16.24 | 16.35 | 15.98 | 16.24 | 4,549,980 | +0.08(+0.51%) |
Oct 14, 2015 | 16.52 | 16.64 | 16.11 | 16.16 | 2,497,908 | -0.27(-1.62%) |
Oct 13, 2015 | 16.65 | 16.83 | 16.36 | 16.42 | 2,165,996 | -0.41(-2.45%) |
Oct 12, 2015 | 17.14 | 17.16 | 16.58 | 16.84 | 2,197,088 | -0.29(-1.71%) |
Oct 09, 2015 | 17.34 | 17.39 | 17.06 | 17.13 | 1,324,222 | -0.08(-0.48%) |
Oct 08, 2015 | 17.02 | 17.38 | 16.90 | 17.21 | 1,577,626 | +0.13(+0.75%) |
Oct 07, 2015 | 16.97 | 17.51 | 16.93 | 17.09 | 2,777,703 | +0.26(+1.53%) |
Oct 06, 2015 | 16.74 | 17.09 | 16.70 | 16.83 | 4,933,755 | +0.07(+0.44%) |
Oct 05, 2015 | 16.13 | 16.76 | 16.06 | 16.76 | 2,379,975 | +0.75(+4.70%) |
Oct 02, 2015 | 15.51 | 16.01 | 15.26 | 16.00 | 2,002,126 | +0.26(+1.63%) |
Oct 01, 2015 | 15.42 | 15.86 | 15.32 | 15.75 | 3,824,481 | +0.35(+2.26%) |
Sep 30, 2015 | 14.91 | 15.47 | 14.70 | 15.40 | 3,341,412 | +0.60(+4.03%) |
Sep 29, 2015 | 15.23 | 15.29 | 14.65 | 14.80 | 5,216,620 | -0.36(-2.36%) |
Sep 28, 2015 | 15.96 | 16.01 | 15.03 | 15.16 | 4,438,264 | -0.85(-5.33%) |
Sep 25, 2015 | 16.42 | 16.54 | 15.96 | 16.01 | 2,635,176 | -0.18(-1.13%) |
Sep 24, 2015 | 16.32 | 16.34 | 15.78 | 16.20 | 3,023,588 | -0.31(-1.89%) |
Sep 23, 2015 | 16.96 | 16.99 | 16.38 | 16.51 | 3,932,661 | -0.40(-2.39%) |
Sep 22, 2015 | 17.01 | 17.07 | 16.79 | 16.91 | 1,968,094 | -0.38(-2.18%) |
Sep 21, 2015 | 17.37 | 17.49 | 17.11 | 17.29 | 2,275,958 | +0.00(+0.00%) |
Sep 18, 2015 | 17.57 | 17.57 | 17.10 | 17.29 | 2,320,737 | -0.57(-3.19%) |
Sep 17, 2015 | 17.41 | 18.09 | 17.29 | 17.86 | 2,825,857 | +0.46(+2.64%) |
Sep 16, 2015 | 17.30 | 17.44 | 17.07 | 17.40 | 1,597,083 | +0.06(+0.37%) |
Sep 15, 2015 | 16.92 | 17.38 | 16.82 | 17.33 | 1,626,837 | +0.45(+2.66%) |
Sep 14, 2015 | 16.98 | 17.14 | 16.73 | 16.88 | 1,272,794 | -0.09(-0.54%) |
Sep 11, 2015 | 16.84 | 17.04 | 16.75 | 16.98 | 2,699,734 | +0.12(+0.71%) |
Sep 10, 2015 | 17.37 | 17.45 | 16.80 | 16.86 | 4,423,719 | -0.50(-2.86%) |
Sep 09, 2015 | 18.17 | 18.34 | 17.20 | 17.35 | 3,140,163 | -0.52(-2.93%) |
Sep 08, 2015 | 17.54 | 17.94 | 17.41 | 17.87 | 1,962,895 | +0.68(+3.95%) |
Sep 04, 2015 | 17.22 | 17.20 | 17.20 | 17.20 | 2,914,596 | -0.18(-1.06%) |
Sep 03, 2015 | 17.09 | 17.69 | 17.02 | 17.38 | 4,279,428 | +0.39(+2.27%) |
Sep 02, 2015 | 17.35 | 17.37 | 16.71 | 16.99 | 4,008,083 | +0.00(+0.00%) |
Sep 01, 2015 | 17.24 | 17.55 | 16.88 | 16.99 | 4,096,299 | -0.52(-2.99%) |
Aug 31, 2015 | 18.20 | 18.24 | 17.51 | 17.52 | 3,219,528 | -0.75(-4.12%) |
Aug 28, 2015 | 18.57 | 18.65 | 18.22 | 18.27 | 2,058,783 | -0.39(-2.11%) |
Aug 27, 2015 | 18.35 | 19.04 | 18.14 | 18.66 | 4,960,676 | +0.72(+4.04%) |
Aug 26, 2015 | 17.90 | 18.09 | 17.39 | 17.94 | 5,309,242 | +0.60(+3.44%) |
Aug 25, 2015 | 17.89 | 18.13 | 17.33 | 17.34 | 6,172,155 | +0.19(+1.12%) |
Aug 24, 2015 | 16.27 | 17.83 | 7.341 | 17.15 | 7,705,534 | -0.79(-4.40%) |
Aug 21, 2015 | 18.30 | 18.39 | 17.60 | 17.94 | 8,675,329 | -0.66(-3.55%) |
Aug 20, 2015 | 19.51 | 19.51 | 18.40 | 18.60 | 7,450,640 | -1.13(-5.72%) |
Aug 19, 2015 | 20.00 | 20.09 | 19.65 | 19.73 | 3,714,547 | -0.37(-1.83%) |
Aug 18, 2015 | 20.32 | 20.32 | 19.88 | 20.10 | 4,613,260 | -0.27(-1.31%) |
Aug 17, 2015 | 20.30 | 20.64 | 20.30 | 20.36 | 5,176,119 | -0.61(-2.93%) |
Aug 14, 2015 | 20.92 | 21.03 | 20.75 | 20.98 | 2,022,948 | +0.11(+0.53%) |
Aug 13, 2015 | 20.87 | 20.93 | 20.49 | 20.87 | 1,973,464 | +0.09(+0.44%) |
Aug 12, 2015 | 20.71 | 20.82 | 20.10 | 20.77 | 3,774,091 | -0.13(-0.61%) |
Aug 11, 2015 | 20.96 | 21.10 | 20.84 | 20.90 | 2,100,501 | -0.45(-2.11%) |
Aug 10, 2015 | 21.28 | 21.41 | 21.12 | 21.35 | 2,588,841 | +0.25(+1.17%) |
Aug 07, 2015 | 21.35 | 21.54 | 20.74 | 21.10 | 3,078,662 | -0.23(-1.08%) |
Aug 06, 2015 | 21.96 | 22.01 | 21.15 | 21.33 | 3,255,761 | -0.50(-2.31%) |
Aug 05, 2015 | 21.99 | 22.02 | 21.68 | 21.84 | 3,213,253 | -0.13(-0.58%) |
Aug 04, 2015 | 22.03 | 22.13 | 21.88 | 21.97 | 1,637,990 | -0.05(-0.21%) |