Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.15 | 19.50 | 19.15 | 19.44 | 1,083,619 | +0.24(+1.26%) |
Jul 28, 2016 | 18.91 | 19.34 | 18.90 | 19.19 | 1,145,500 | +0.25(+1.32%) |
Jul 27, 2016 | 19.09 | 19.12 | 18.72 | 18.94 | 2,886,126 | -0.12(-0.61%) |
Jul 26, 2016 | 19.09 | 19.14 | 18.93 | 19.06 | 1,063,219 | -0.08(-0.42%) |
Jul 25, 2016 | 19.09 | 19.20 | 19.02 | 19.14 | 1,352,134 | +0.09(+0.47%) |
Jul 22, 2016 | 18.87 | 19.11 | 18.81 | 19.05 | 2,484,928 | +0.20(+1.04%) |
Jul 21, 2016 | 19.04 | 19.06 | 18.75 | 18.85 | 5,939,840 | -0.18(-0.94%) |
Jul 20, 2016 | 18.96 | 19.03 | 18.89 | 19.03 | 2,325,430 | +0.11(+0.57%) |
Jul 19, 2016 | 18.72 | 18.94 | 18.68 | 18.93 | 3,249,699 | +0.13(+0.67%) |
Jul 18, 2016 | 18.75 | 18.92 | 18.63 | 18.80 | 3,116,439 | +0.13(+0.67%) |
Jul 15, 2016 | 18.61 | 18.68 | 18.46 | 18.68 | 6,664,684 | +0.03(+0.14%) |
Jul 14, 2016 | 18.76 | 18.82 | 18.61 | 18.65 | 1,431,556 | -0.09(-0.48%) |
Jul 13, 2016 | 18.81 | 18.84 | 18.57 | 18.74 | 3,121,452 | -0.06(-0.33%) |
Jul 12, 2016 | 18.94 | 19.03 | 18.76 | 18.80 | 2,810,424 | -0.09(-0.47%) |
Jul 11, 2016 | 18.82 | 18.92 | 18.65 | 18.89 | 2,389,355 | +0.14(+0.76%) |
Jul 08, 2016 | 18.38 | 18.76 | 18.30 | 18.75 | 2,446,828 | +0.45(+2.45%) |
Jul 07, 2016 | 18.59 | 18.59 | 18.25 | 18.30 | 3,788,323 | -0.30(-1.64%) |
Jul 06, 2016 | 18.60 | 18.84 | 18.51 | 18.60 | 4,108,573 | -0.05(-0.29%) |
Jul 05, 2016 | 18.45 | 18.69 | 18.36 | 18.66 | 1,779,120 | +0.16(+0.87%) |
Jul 01, 2016 | 18.42 | 18.50 | 18.50 | 18.50 | 2,458,651 | +0.15(+0.83%) |
Jun 30, 2016 | 18.16 | 18.34 | 18.02 | 18.34 | 2,760,944 | +0.20(+1.09%) |
Jun 29, 2016 | 18.00 | 18.33 | 17.94 | 18.15 | 5,180,416 | +0.25(+1.40%) |
Jun 28, 2016 | 17.31 | 17.96 | 17.27 | 17.90 | 6,180,415 | +0.73(+4.28%) |
Jun 27, 2016 | 17.02 | 17.32 | 16.96 | 17.16 | 6,597,233 | +0.04(+0.21%) |
Jun 24, 2016 | 16.63 | 17.17 | 16.54 | 17.13 | 7,583,159 | +0.12(+0.68%) |
Jun 23, 2016 | 16.96 | 17.09 | 16.93 | 17.01 | 3,730,497 | +0.16(+0.96%) |
Jun 22, 2016 | 16.79 | 16.89 | 16.71 | 16.85 | 2,956,236 | +0.01(+0.05%) |
Jun 21, 2016 | 16.70 | 16.86 | 16.62 | 16.84 | 2,348,909 | +0.14(+0.86%) |
Jun 20, 2016 | 16.51 | 16.75 | 16.48 | 16.70 | 3,288,797 | +0.25(+1.53%) |
Jun 17, 2016 | 16.08 | 16.50 | 16.04 | 16.44 | 6,271,645 | +0.30(+1.89%) |
Jun 16, 2016 | 16.02 | 16.17 | 15.91 | 16.14 | 1,751,642 | +0.09(+0.56%) |
Jun 15, 2016 | 15.74 | 16.11 | 15.71 | 16.05 | 3,314,165 | +0.34(+2.17%) |
Jun 14, 2016 | 16.00 | 16.03 | 15.70 | 15.71 | 2,293,984 | -0.31(-1.96%) |
Jun 13, 2016 | 16.18 | 16.18 | 15.99 | 16.02 | 2,320,556 | -0.09(-0.56%) |
Jun 10, 2016 | 16.00 | 16.15 | 15.97 | 16.11 | 1,682,512 | -0.04(-0.22%) |
Jun 09, 2016 | 16.10 | 16.20 | 16.00 | 16.15 | 1,501,838 | +0.06(+0.39%) |
Jun 08, 2016 | 15.90 | 16.11 | 15.87 | 16.09 | 1,198,695 | +0.14(+0.90%) |
Jun 07, 2016 | 15.93 | 16.03 | 15.87 | 15.94 | 2,307,144 | +0.00(+0.00%) |
Jun 06, 2016 | 16.27 | 16.31 | 15.91 | 15.94 | 3,052,720 | -0.37(-2.25%) |
Jun 03, 2016 | 16.46 | 16.61 | 16.27 | 16.31 | 1,190,368 | -0.12(-0.76%) |
Jun 02, 2016 | 16.45 | 16.52 | 16.33 | 16.44 | 1,468,753 | -0.04(-0.22%) |
Jun 01, 2016 | 16.37 | 16.52 | 16.30 | 16.47 | 2,308,473 | +0.09(+0.55%) |
May 31, 2016 | 16.61 | 16.65 | 16.35 | 16.38 | 2,033,889 | -0.21(-1.29%) |
May 27, 2016 | 16.51 | 16.60 | 16.60 | 16.60 | 3,127,141 | +0.04(+0.27%) |
May 26, 2016 | 16.27 | 16.60 | 16.27 | 16.55 | 2,490,958 | +0.21(+1.31%) |
May 25, 2016 | 16.11 | 16.38 | 16.06 | 16.34 | 2,465,934 | +0.29(+1.78%) |
May 24, 2016 | 15.85 | 16.11 | 15.77 | 16.05 | 2,501,803 | +0.29(+1.87%) |
May 23, 2016 | 15.93 | 15.96 | 15.74 | 15.76 | 1,542,029 | -0.12(-0.73%) |
May 20, 2016 | 15.61 | 15.87 | 15.61 | 15.87 | 1,217,496 | +0.25(+1.60%) |
May 19, 2016 | 15.47 | 15.68 | 15.29 | 15.62 | 1,683,951 | +0.04(+0.23%) |
May 18, 2016 | 15.82 | 15.86 | 15.48 | 15.59 | 3,097,472 | -0.25(-1.58%) |
May 17, 2016 | 16.02 | 16.16 | 15.75 | 15.84 | 1,864,750 | -0.23(-1.45%) |
May 16, 2016 | 15.82 | 16.25 | 15.82 | 16.07 | 3,381,221 | +0.22(+1.41%) |
May 13, 2016 | 15.74 | 15.87 | 15.68 | 15.85 | 1,403,390 | +0.01(+0.06%) |
May 12, 2016 | 15.62 | 15.88 | 15.49 | 15.84 | 2,473,893 | +0.29(+1.84%) |
May 11, 2016 | 15.63 | 15.79 | 15.52 | 15.55 | 2,638,944 | -0.09(-0.57%) |
May 10, 2016 | 15.67 | 15.89 | 15.51 | 15.64 | 5,078,999 | +0.02(+0.11%) |
May 09, 2016 | 15.39 | 15.83 | 15.35 | 15.62 | 3,289,046 | +0.34(+2.22%) |
May 06, 2016 | 14.43 | 15.29 | 14.43 | 15.28 | 4,422,790 | +0.79(+5.42%) |
May 05, 2016 | 14.47 | 14.51 | 14.35 | 14.50 | 1,901,130 | +0.06(+0.43%) |
May 04, 2016 | 14.22 | 14.46 | 14.18 | 14.43 | 1,702,195 | +0.16(+1.13%) |
May 03, 2016 | 14.20 | 14.33 | 14.07 | 14.27 | 1,013,567 | -0.06(-0.44%) |
May 02, 2016 | 14.14 | 14.35 | 14.12 | 14.34 | 1,335,018 | +0.21(+1.45%) |
Apr 29, 2016 | 14.23 | 14.24 | 13.97 | 14.13 | 1,167,348 | -0.12(-0.81%) |
Apr 28, 2016 | 14.09 | 14.26 | 14.06 | 14.25 | 1,344,227 | +0.12(+0.89%) |
Apr 27, 2016 | 14.11 | 14.18 | 14.06 | 14.12 | 684,202 | -0.03(-0.19%) |
Apr 26, 2016 | 14.05 | 14.15 | 14.03 | 14.15 | 647,907 | +0.08(+0.57%) |
Apr 25, 2016 | 14.01 | 14.07 | 13.96 | 14.07 | 537,116 | +0.02(+0.13%) |
Apr 22, 2016 | 13.97 | 14.09 | 13.93 | 14.05 | 566,938 | +0.10(+0.70%) |
Apr 21, 2016 | 14.30 | 14.30 | 13.92 | 13.95 | 1,027,619 | -0.32(-2.25%) |
Apr 20, 2016 | 14.26 | 14.39 | 14.18 | 14.27 | 1,665,296 | -0.02(-0.13%) |
Apr 19, 2016 | 14.24 | 14.45 | 14.24 | 14.29 | 1,658,018 | +0.07(+0.50%) |
Apr 18, 2016 | 14.06 | 14.22 | 13.97 | 14.22 | 790,389 | +0.14(+1.02%) |
Apr 15, 2016 | 13.92 | 14.13 | 13.91 | 14.08 | 1,277,841 | +0.12(+0.90%) |
Apr 14, 2016 | 13.91 | 13.97 | 13.88 | 13.95 | 1,946,084 | -0.01(-0.06%) |
Apr 13, 2016 | 14.01 | 14.09 | 13.72 | 13.96 | 2,028,967 | -0.04(-0.26%) |
Apr 12, 2016 | 14.01 | 14.07 | 13.95 | 14.00 | 807,285 | +0.03(+0.19%) |
Apr 11, 2016 | 14.05 | 14.18 | 13.94 | 13.97 | 937,629 | -0.03(-0.19%) |
Apr 08, 2016 | 14.10 | 14.16 | 13.96 | 14.00 | 2,432,001 | -0.05(-0.38%) |
Apr 07, 2016 | 14.08 | 14.15 | 13.96 | 14.05 | 2,280,169 | -0.07(-0.51%) |
Apr 06, 2016 | 13.97 | 14.17 | 13.95 | 14.12 | 627,253 | +0.13(+0.89%) |
Apr 05, 2016 | 13.91 | 14.03 | 13.88 | 14.00 | 2,467,493 | +0.01(+0.06%) |
Apr 04, 2016 | 14.15 | 14.20 | 13.93 | 13.99 | 1,378,513 | -0.18(-1.26%) |
Apr 01, 2016 | 14.13 | 14.19 | 13.89 | 14.17 | 2,549,839 | -0.04(-0.25%) |
Mar 31, 2016 | 14.05 | 14.21 | 13.94 | 14.20 | 2,342,666 | +0.17(+1.21%) |
Mar 30, 2016 | 14.12 | 14.15 | 13.98 | 14.03 | 654,315 | -0.03(-0.19%) |
Mar 29, 2016 | 13.95 | 14.07 | 13.87 | 14.06 | 1,123,977 | +0.13(+0.90%) |
Mar 28, 2016 | 13.77 | 13.99 | 13.75 | 13.93 | 1,386,088 | +0.20(+1.43%) |
Mar 24, 2016 | 13.63 | 13.74 | 13.74 | 13.74 | 2,561,094 | +0.11(+0.79%) |
Mar 23, 2016 | 13.94 | 14.00 | 13.62 | 13.63 | 2,380,853 | -0.33(-2.37%) |
Mar 22, 2016 | 13.97 | 14.03 | 13.93 | 13.96 | 1,028,488 | -0.04(-0.32%) |
Mar 21, 2016 | 14.01 | 14.16 | 13.92 | 14.01 | 1,404,087 | -0.03(-0.19%) |
Mar 18, 2016 | 14.09 | 14.11 | 13.96 | 14.03 | 2,867,181 | -0.02(-0.13%) |
Mar 17, 2016 | 14.09 | 14.21 | 14.02 | 14.05 | 2,533,275 | -0.04(-0.32%) |
Mar 16, 2016 | 13.96 | 14.11 | 13.93 | 14.09 | 773,895 | +0.16(+1.15%) |
Mar 15, 2016 | 14.00 | 14.03 | 13.90 | 13.93 | 702,685 | -0.17(-1.20%) |
Mar 14, 2016 | 14.01 | 14.12 | 13.95 | 14.10 | 860,251 | +0.05(+0.38%) |
Mar 11, 2016 | 13.70 | 14.09 | 13.63 | 14.05 | 1,874,173 | +0.40(+2.94%) |
Mar 10, 2016 | 13.86 | 13.96 | 13.59 | 13.65 | 2,201,063 | -0.12(-0.90%) |
Mar 09, 2016 | 13.73 | 13.86 | 13.51 | 13.77 | 2,260,694 | -0.08(-0.58%) |
Mar 08, 2016 | 13.67 | 13.92 | 13.59 | 13.85 | 1,890,527 | +0.10(+0.71%) |
Mar 07, 2016 | 13.79 | 13.81 | 13.67 | 13.76 | 1,548,533 | -0.09(-0.64%) |
Mar 04, 2016 | 13.64 | 13.85 | 13.60 | 13.84 | 1,871,678 | +0.18(+1.30%) |
Mar 03, 2016 | 13.41 | 13.67 | 13.35 | 13.67 | 1,512,428 | +0.23(+1.72%) |
Mar 02, 2016 | 13.28 | 13.45 | 13.08 | 13.43 | 3,028,019 | +0.04(+0.27%) |
Mar 01, 2016 | 12.64 | 13.42 | 12.53 | 13.40 | 4,638,383 | +0.93(+7.50%) |
Feb 29, 2016 | 12.55 | 12.68 | 12.44 | 12.46 | 9,890,114 | -0.19(-1.48%) |
Feb 26, 2016 | 12.55 | 13.00 | 12.48 | 12.65 | 5,361,319 | +0.19(+1.50%) |
Feb 25, 2016 | 12.13 | 12.48 | 12.13 | 12.46 | 2,025,451 | +0.37(+3.02%) |
Feb 24, 2016 | 12.09 | 12.18 | 11.91 | 12.10 | 925,666 | -0.05(-0.44%) |
Feb 23, 2016 | 12.23 | 12.40 | 12.12 | 12.15 | 1,199,672 | -0.12(-0.94%) |
Feb 22, 2016 | 12.35 | 12.53 | 12.25 | 12.27 | 1,610,528 | -0.03(-0.22%) |
Feb 19, 2016 | 12.20 | 12.34 | 12.13 | 12.29 | 1,599,476 | +0.06(+0.51%) |
Feb 18, 2016 | 12.32 | 12.32 | 12.17 | 12.23 | 1,042,021 | -0.04(-0.29%) |
Feb 17, 2016 | 12.26 | 12.41 | 12.24 | 12.27 | 1,354,237 | +0.09(+0.73%) |
Feb 16, 2016 | 12.11 | 12.21 | 11.96 | 12.18 | 1,130,676 | +0.15(+1.26%) |
Feb 12, 2016 | 11.85 | 12.03 | 12.03 | 12.03 | 1,267,215 | +0.27(+2.27%) |
Feb 11, 2016 | 12.00 | 12.02 | 11.72 | 11.76 | 1,464,654 | -0.39(-3.22%) |
Feb 10, 2016 | 12.09 | 12.47 | 12.09 | 12.15 | 1,359,953 | +0.10(+0.81%) |
Feb 09, 2016 | 12.38 | 12.50 | 12.01 | 12.05 | 1,662,862 | -0.45(-3.56%) |
Feb 08, 2016 | 12.88 | 12.88 | 12.38 | 12.50 | 1,662,973 | -0.47(-3.64%) |
Feb 05, 2016 | 13.23 | 13.27 | 12.91 | 12.97 | 1,197,674 | -0.28(-2.15%) |
Feb 04, 2016 | 13.22 | 13.38 | 13.14 | 13.26 | 1,329,789 | -0.06(-0.47%) |
Feb 03, 2016 | 13.16 | 13.43 | 13.09 | 13.32 | 1,307,441 | +0.20(+1.56%) |
Feb 02, 2016 | 13.33 | 13.33 | 13.09 | 13.11 | 1,276,562 | -0.26(-1.93%) |
Feb 01, 2016 | 13.31 | 13.47 | 13.27 | 13.37 | 1,101,301 | +0.03(+0.20%) |
Jan 29, 2016 | 13.20 | 13.35 | 13.17 | 13.35 | 1,637,831 | +0.17(+1.28%) |
Jan 28, 2016 | 13.37 | 13.42 | 13.10 | 13.18 | 1,503,624 | -0.08(-0.60%) |
Jan 27, 2016 | 13.35 | 13.50 | 13.19 | 13.26 | 1,545,025 | -0.12(-0.87%) |
Jan 26, 2016 | 13.09 | 13.37 | 13.04 | 13.37 | 1,698,193 | +0.33(+2.53%) |
Jan 25, 2016 | 13.30 | 13.43 | 13.02 | 13.04 | 1,255,258 | -0.28(-2.14%) |
Jan 22, 2016 | 13.19 | 13.39 | 13.13 | 13.33 | 1,196,437 | +0.29(+2.25%) |
Jan 21, 2016 | 13.21 | 13.28 | 12.94 | 13.03 | 1,653,809 | -0.13(-1.01%) |
Jan 20, 2016 | 13.13 | 13.35 | 12.73 | 13.17 | 3,302,171 | -0.06(-0.47%) |
Jan 19, 2016 | 13.27 | 13.38 | 13.18 | 13.23 | 1,399,621 | +0.02(+0.13%) |
Jan 15, 2016 | 13.20 | 13.21 | 13.21 | 13.21 | 1,793,443 | -0.14(-1.07%) |
Jan 14, 2016 | 13.52 | 13.57 | 13.28 | 13.35 | 1,634,736 | -0.15(-1.12%) |
Jan 13, 2016 | 13.78 | 13.82 | 13.51 | 13.51 | 2,428,761 | -0.26(-1.88%) |
Jan 12, 2016 | 13.99 | 14.00 | 13.66 | 13.76 | 1,631,536 | -0.18(-1.28%) |
Jan 11, 2016 | 14.01 | 14.11 | 13.92 | 13.94 | 2,298,033 | -0.03(-0.19%) |
Jan 08, 2016 | 14.19 | 14.32 | 13.94 | 13.97 | 1,721,188 | -0.20(-1.44%) |
Jan 07, 2016 | 14.28 | 14.41 | 14.17 | 14.17 | 1,453,168 | -0.30(-2.09%) |
Jan 06, 2016 | 14.49 | 14.56 | 14.39 | 14.48 | 1,009,351 | -0.11(-0.73%) |
Jan 05, 2016 | 14.57 | 14.67 | 14.48 | 14.58 | 1,182,033 | +0.02(+0.12%) |
Jan 04, 2016 | 14.69 | 14.73 | 14.46 | 14.57 | 1,378,592 | -0.27(-1.80%) |
Dec 31, 2015 | 14.78 | 14.83 | 14.83 | 14.83 | 1,093,228 | +0.02(+0.12%) |
Dec 30, 2015 | 14.81 | 14.88 | 14.76 | 14.81 | 636,528 | +0.00(+0.00%) |
Dec 29, 2015 | 14.66 | 14.81 | 14.65 | 14.81 | 765,688 | +0.20(+1.34%) |
Dec 28, 2015 | 14.52 | 14.64 | 14.47 | 14.62 | 1,050,090 | +0.09(+0.61%) |
Dec 24, 2015 | 14.61 | 14.53 | 14.53 | 14.53 | 490,509 | -0.07(-0.49%) |
Dec 23, 2015 | 14.64 | 14.67 | 14.53 | 14.60 | 1,217,433 | +0.03(+0.18%) |
Dec 22, 2015 | 14.57 | 14.69 | 14.53 | 14.57 | 1,456,271 | +0.04(+0.31%) |
Dec 21, 2015 | 14.33 | 14.53 | 14.26 | 14.53 | 1,265,396 | +0.23(+1.62%) |
Dec 18, 2015 | 14.44 | 14.50 | 14.20 | 14.30 | 4,754,897 | -0.18(-1.23%) |
Dec 17, 2015 | 14.35 | 14.63 | 14.29 | 14.48 | 2,790,315 | -0.13(-0.91%) |
Dec 16, 2015 | 14.44 | 14.67 | 14.38 | 14.61 | 3,218,033 | +0.22(+1.55%) |
Dec 15, 2015 | 14.39 | 14.57 | 14.35 | 14.39 | 8,091,829 | +0.10(+0.69%) |
Dec 14, 2015 | 14.18 | 14.29 | 14.07 | 14.29 | 4,686,375 | +0.12(+0.88%) |
Dec 11, 2015 | 14.42 | 14.45 | 14.14 | 14.16 | 5,848,121 | -0.27(-1.85%) |
Dec 10, 2015 | 14.31 | 14.50 | 14.27 | 14.43 | 12,317,634 | +0.14(+0.99%) |
Dec 09, 2015 | 14.31 | 14.37 | 14.18 | 14.29 | 3,791,936 | -0.04(-0.25%) |
Dec 08, 2015 | 14.48 | 15.39 | 14.29 | 14.33 | 5,306,587 | +0.26(+1.83%) |
Dec 07, 2015 | 14.25 | 14.31 | 14.06 | 14.07 | 2,452,176 | -0.22(-1.55%) |
Dec 04, 2015 | 14.06 | 14.37 | 14.02 | 14.29 | 2,959,122 | +0.11(+0.75%) |
Dec 03, 2015 | 14.87 | 15.19 | 14.15 | 14.18 | 12,199,316 | -0.68(-4.60%) |
Dec 02, 2015 | 14.88 | 15.01 | 14.81 | 14.87 | 1,388,665 | -0.04(-0.24%) |
Dec 01, 2015 | 14.94 | 15.00 | 14.84 | 14.90 | 1,192,176 | +0.01(+0.06%) |
Nov 30, 2015 | 14.76 | 15.05 | 14.76 | 14.89 | 1,903,238 | +0.12(+0.78%) |
Nov 27, 2015 | 14.73 | 14.81 | 14.73 | 14.78 | 1,169,381 | +0.04(+0.24%) |
Nov 25, 2015 | 14.93 | 14.74 | 14.74 | 14.74 | 1,004,212 | -0.20(-1.37%) |
Nov 24, 2015 | 14.75 | 14.98 | 14.69 | 14.95 | 1,020,522 | +0.19(+1.26%) |
Nov 23, 2015 | 14.66 | 14.83 | 14.66 | 14.76 | 563,590 | +0.09(+0.60%) |
Nov 20, 2015 | 14.57 | 14.72 | 14.56 | 14.67 | 741,031 | +0.17(+1.16%) |
Nov 19, 2015 | 14.41 | 14.71 | 14.41 | 14.50 | 1,039,885 | +0.11(+0.74%) |
Nov 18, 2015 | 14.49 | 14.52 | 14.38 | 14.40 | 1,355,133 | -0.04(-0.31%) |
Nov 17, 2015 | 14.59 | 14.74 | 14.44 | 14.44 | 833,455 | -0.18(-1.21%) |
Nov 16, 2015 | 14.41 | 14.62 | 14.34 | 14.62 | 788,707 | +0.20(+1.42%) |
Nov 13, 2015 | 14.56 | 14.61 | 14.35 | 14.41 | 665,404 | -0.14(-0.98%) |
Nov 12, 2015 | 14.82 | 14.82 | 14.56 | 14.56 | 500,396 | -0.28(-1.85%) |
Nov 11, 2015 | 14.78 | 14.88 | 14.62 | 14.83 | 1,049,089 | +0.06(+0.42%) |
Nov 10, 2015 | 14.43 | 14.80 | 14.39 | 14.77 | 1,522,251 | +0.29(+2.02%) |
Nov 09, 2015 | 14.44 | 14.56 | 14.35 | 14.48 | 1,776,924 | -0.01(-0.06%) |
Nov 06, 2015 | 14.71 | 14.71 | 14.14 | 14.48 | 2,692,794 | -0.11(-0.73%) |
Nov 05, 2015 | 15.01 | 15.01 | 14.52 | 14.59 | 2,153,790 | -0.43(-2.89%) |
Nov 04, 2015 | 14.88 | 15.05 | 14.86 | 15.03 | 1,127,040 | +0.14(+0.95%) |
Nov 03, 2015 | 14.91 | 14.95 | 14.77 | 14.88 | 930,653 | -0.06(-0.42%) |
Nov 02, 2015 | 14.63 | 14.96 | 14.60 | 14.95 | 650,470 | +0.30(+2.06%) |
Oct 30, 2015 | 14.73 | 14.81 | 14.58 | 14.64 | 926,025 | -0.12(-0.84%) |
Oct 29, 2015 | 14.64 | 14.83 | 14.63 | 14.77 | 992,435 | +0.04(+0.30%) |
Oct 28, 2015 | 14.90 | 14.96 | 14.53 | 14.72 | 1,278,350 | -0.17(-1.13%) |
Oct 27, 2015 | 14.89 | 14.98 | 14.85 | 14.89 | 881,026 | -0.02(-0.12%) |
Oct 26, 2015 | 14.93 | 15.00 | 14.80 | 14.91 | 537,917 | -0.04(-0.24%) |
Oct 23, 2015 | 15.11 | 15.12 | 14.90 | 14.95 | 1,190,809 | -0.12(-0.82%) |
Oct 22, 2015 | 14.94 | 15.10 | 14.92 | 15.07 | 753,052 | +0.17(+1.13%) |
Oct 21, 2015 | 15.08 | 15.09 | 14.86 | 14.90 | 772,672 | -0.19(-1.23%) |
Oct 20, 2015 | 14.96 | 15.09 | 14.92 | 15.09 | 714,532 | +0.10(+0.65%) |
Oct 19, 2015 | 14.87 | 14.99 | 14.86 | 14.99 | 594,679 | +0.08(+0.54%) |
Oct 16, 2015 | 14.87 | 14.93 | 14.82 | 14.91 | 712,587 | +0.04(+0.30%) |
Oct 15, 2015 | 14.78 | 14.88 | 14.71 | 14.87 | 512,614 | +0.11(+0.72%) |
Oct 14, 2015 | 14.65 | 14.88 | 14.61 | 14.76 | 833,336 | +0.11(+0.73%) |
Oct 13, 2015 | 14.84 | 14.84 | 14.58 | 14.65 | 1,021,316 | -0.21(-1.43%) |
Oct 12, 2015 | 14.81 | 14.88 | 14.77 | 14.87 | 817,089 | +0.03(+0.18%) |
Oct 09, 2015 | 14.88 | 14.88 | 14.75 | 14.84 | 677,477 | -0.03(-0.18%) |
Oct 08, 2015 | 14.78 | 14.88 | 14.66 | 14.87 | 977,635 | +0.06(+0.42%) |
Oct 07, 2015 | 14.55 | 14.80 | 14.48 | 14.80 | 1,224,109 | +0.26(+1.77%) |
Oct 06, 2015 | 14.59 | 14.65 | 14.49 | 14.55 | 1,004,661 | -0.04(-0.30%) |
Oct 05, 2015 | 14.66 | 14.68 | 14.56 | 14.59 | 1,791,030 | -0.04(-0.24%) |
Oct 02, 2015 | 14.36 | 14.66 | 14.18 | 14.63 | 2,225,616 | +0.22(+1.54%) |
Oct 01, 2015 | 14.27 | 14.41 | 14.17 | 14.41 | 2,925,019 | +0.13(+0.93%) |
Sep 30, 2015 | 14.21 | 14.31 | 14.01 | 14.27 | 1,788,932 | +0.17(+1.20%) |
Sep 29, 2015 | 14.08 | 14.15 | 13.91 | 14.10 | 5,480,061 | +0.07(+0.51%) |
Sep 28, 2015 | 14.19 | 14.23 | 13.93 | 14.03 | 1,717,435 | -0.23(-1.62%) |
Sep 25, 2015 | 14.41 | 14.47 | 14.22 | 14.26 | 1,164,793 | -0.04(-0.31%) |
Sep 24, 2015 | 14.56 | 14.64 | 14.25 | 14.31 | 2,190,625 | -0.32(-2.18%) |
Sep 23, 2015 | 14.64 | 14.73 | 14.52 | 14.63 | 1,877,082 | +0.04(+0.30%) |
Sep 22, 2015 | 14.57 | 14.71 | 14.48 | 14.58 | 1,505,258 | -0.07(-0.48%) |
Sep 21, 2015 | 14.54 | 15.01 | 14.54 | 14.65 | 5,000,726 | +0.22(+1.54%) |
Sep 18, 2015 | 14.23 | 14.45 | 14.20 | 14.43 | 5,079,219 | +0.10(+0.68%) |
Sep 17, 2015 | 14.22 | 14.52 | 14.17 | 14.33 | 1,404,736 | +0.12(+0.81%) |
Sep 16, 2015 | 14.05 | 14.24 | 14.03 | 14.22 | 1,177,121 | +0.19(+1.33%) |
Sep 15, 2015 | 13.90 | 14.07 | 13.84 | 14.03 | 1,359,797 | +0.12(+0.89%) |
Sep 14, 2015 | 13.98 | 13.98 | 13.86 | 13.91 | 926,577 | +0.00(+0.00%) |
Sep 11, 2015 | 13.76 | 13.91 | 13.60 | 13.91 | 1,295,189 | +0.14(+1.03%) |
Sep 10, 2015 | 13.85 | 13.89 | 13.61 | 13.77 | 1,639,146 | -0.08(-0.57%) |
Sep 09, 2015 | 14.01 | 14.04 | 13.83 | 13.85 | 1,370,602 | -0.11(-0.82%) |
Sep 08, 2015 | 13.89 | 14.04 | 13.81 | 13.96 | 1,883,122 | +0.17(+1.22%) |
Sep 04, 2015 | 13.83 | 13.79 | 13.79 | 13.79 | 3,876,529 | -0.11(-0.76%) |
Sep 03, 2015 | 13.97 | 14.07 | 13.83 | 13.90 | 4,116,034 | -0.04(-0.25%) |
Sep 02, 2015 | 13.98 | 14.09 | 13.87 | 13.93 | 2,304,873 | +0.10(+0.70%) |
Sep 01, 2015 | 14.00 | 14.11 | 13.76 | 13.84 | 3,151,652 | -0.30(-2.13%) |
Aug 31, 2015 | 14.26 | 14.38 | 14.06 | 14.14 | 2,725,247 | -0.12(-0.87%) |
Aug 28, 2015 | 14.09 | 14.45 | 13.98 | 14.26 | 2,981,195 | +0.19(+1.38%) |
Aug 27, 2015 | 13.71 | 14.14 | 13.67 | 14.07 | 7,794,573 | +0.41(+2.98%) |
Aug 26, 2015 | 13.78 | 13.85 | 13.59 | 13.66 | 10,344,934 | +0.04(+0.26%) |
Aug 25, 2015 | 13.72 | 13.84 | 13.61 | 13.62 | 5,975,732 | +0.09(+0.65%) |
Aug 24, 2015 | 13.53 | 13.87 | 13.35 | 13.54 | 5,040,696 | -0.31(-2.24%) |
Aug 21, 2015 | 13.80 | 14.01 | 13.72 | 13.85 | 3,845,703 | +0.06(+0.45%) |
Aug 20, 2015 | 13.65 | 13.89 | 13.58 | 13.78 | 4,108,558 | +0.05(+0.39%) |
Aug 19, 2015 | 13.81 | 13.88 | 13.71 | 13.73 | 2,725,955 | -0.12(-0.89%) |
Aug 18, 2015 | 13.87 | 13.93 | 13.78 | 13.85 | 1,465,441 | -0.02(-0.13%) |
Aug 17, 2015 | 13.81 | 13.92 | 13.78 | 13.87 | 2,990,334 | +0.00(+0.00%) |
Aug 14, 2015 | 13.92 | 13.97 | 13.82 | 13.87 | 3,715,485 | -0.04(-0.25%) |
Aug 13, 2015 | 13.83 | 13.96 | 13.71 | 13.91 | 967,910 | +0.05(+0.38%) |
Aug 12, 2015 | 13.85 | 13.91 | 13.77 | 13.85 | 1,783,002 | -0.04(-0.32%) |
Aug 11, 2015 | 13.87 | 13.95 | 13.83 | 13.90 | 1,685,207 | -0.01(-0.06%) |
Aug 10, 2015 | 14.04 | 14.04 | 13.79 | 13.91 | 4,721,292 | -0.14(-1.01%) |
Aug 07, 2015 | 14.46 | 14.55 | 13.87 | 14.05 | 5,488,594 | -0.55(-3.76%) |
Aug 06, 2015 | 14.74 | 14.74 | 14.49 | 14.60 | 750,288 | -0.12(-0.78%) |
Aug 05, 2015 | 14.78 | 14.85 | 14.67 | 14.71 | 758,573 | -0.05(-0.36%) |
Aug 04, 2015 | 14.90 | 15.03 | 14.75 | 14.77 | 2,809,729 | -0.11(-0.71%) |