Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.94 | 17.00 | 16.87 | 16.97 | 6,051,008 | +0.10(+0.59%) |
Oct 28, 2016 | 16.82 | 17.00 | 16.73 | 16.87 | 9,811,517 | +0.14(+0.84%) |
Oct 27, 2016 | 16.75 | 16.77 | 16.68 | 16.73 | 4,059,198 | +0.02(+0.12%) |
Oct 26, 2016 | 16.81 | 16.87 | 16.68 | 16.71 | 5,796,852 | -0.15(-0.89%) |
Oct 25, 2016 | 16.80 | 16.92 | 16.77 | 16.86 | 6,573,346 | +0.16(+0.96%) |
Oct 24, 2016 | 16.96 | 16.98 | 16.64 | 16.70 | 5,793,465 | +0.05(+0.30%) |
Oct 21, 2016 | 16.65 | 16.66 | 16.57 | 16.65 | 4,149,541 | +0.01(+0.06%) |
Oct 20, 2016 | 16.80 | 16.83 | 16.56 | 16.64 | 7,037,627 | -0.15(-0.89%) |
Oct 19, 2016 | 16.80 | 16.84 | 16.68 | 16.79 | 8,593,587 | +0.07(+0.42%) |
Oct 18, 2016 | 16.69 | 16.80 | 16.62 | 16.72 | 8,172,935 | +0.15(+0.91%) |
Oct 17, 2016 | 16.54 | 16.60 | 16.50 | 16.57 | 3,553,924 | +0.01(+0.06%) |
Oct 14, 2016 | 16.56 | 16.69 | 16.48 | 16.56 | 8,324,422 | -0.05(-0.30%) |
Oct 13, 2016 | 16.60 | 16.66 | 16.54 | 16.61 | 6,259,082 | -0.04(-0.24%) |
Oct 12, 2016 | 16.60 | 16.71 | 16.53 | 16.65 | 6,304,093 | +0.09(+0.54%) |
Oct 11, 2016 | 16.70 | 16.73 | 16.56 | 16.56 | 7,211,883 | -0.17(-1.02%) |
Oct 10, 2016 | 16.60 | 16.83 | 16.70 | 16.73 | 8,437,629 | +0.13(+0.78%) |
Oct 07, 2016 | 16.70 | 16.74 | 16.23 | 16.60 | 20,243,072 | +0.16(+0.97%) |
Oct 06, 2016 | 16.51 | 16.56 | 16.24 | 16.44 | 18,470,032 | -0.41(-2.43%) |
Oct 05, 2016 | 17.00 | 17.01 | 16.66 | 16.85 | 18,164,504 | -0.09(-0.53%) |
Oct 04, 2016 | 17.58 | 17.58 | 16.82 | 16.94 | 27,958,120 | -0.93(-5.20%) |
Oct 03, 2016 | 18.10 | 18.11 | 17.76 | 17.87 | 18,039,682 | -0.33(-1.81%) |
Sep 30, 2016 | 18.65 | 18.67 | 18.13 | 18.20 | 11,579,988 | +0.09(+0.50%) |
Sep 29, 2016 | 18.14 | 18.24 | 18.05 | 18.11 | 5,775,815 | -0.10(-0.55%) |
Sep 28, 2016 | 18.09 | 18.24 | 17.96 | 18.21 | 6,986,302 | +0.04(+0.22%) |
Sep 27, 2016 | 18.25 | 18.30 | 18.01 | 18.17 | 7,776,509 | -0.24(-1.30%) |
Sep 26, 2016 | 18.64 | 18.67 | 18.37 | 18.41 | 6,701,008 | -0.27(-1.45%) |
Sep 23, 2016 | 18.81 | 18.85 | 18.59 | 18.68 | 6,948,759 | -0.22(-1.16%) |
Sep 22, 2016 | 18.98 | 19.05 | 18.85 | 18.90 | 9,240,034 | +0.05(+0.27%) |
Sep 21, 2016 | 18.61 | 18.87 | 18.54 | 18.85 | 17,274,258 | +0.58(+3.17%) |
Sep 20, 2016 | 18.15 | 18.30 | 18.11 | 18.27 | 3,052,553 | +0.07(+0.38%) |
Sep 19, 2016 | 18.27 | 18.32 | 18.18 | 18.20 | 5,494,228 | +0.34(+1.90%) |
Sep 16, 2016 | 17.77 | 17.88 | 17.74 | 17.86 | 8,058,825 | -0.18(-1.00%) |
Sep 15, 2016 | 18.02 | 18.16 | 17.87 | 18.04 | 8,199,673 | +0.02(+0.11%) |
Sep 14, 2016 | 18.05 | 18.14 | 18.00 | 18.02 | 4,761,976 | +0.09(+0.50%) |
Sep 13, 2016 | 18.09 | 18.11 | 17.84 | 17.93 | 8,802,051 | -0.24(-1.32%) |
Sep 12, 2016 | 17.92 | 18.22 | 17.85 | 18.17 | 11,559,712 | +0.06(+0.33%) |
Sep 09, 2016 | 18.49 | 18.50 | 18.10 | 18.11 | 12,606,574 | -0.51(-2.74%) |
Sep 08, 2016 | 18.78 | 18.87 | 18.57 | 18.62 | 8,351,138 | -0.16(-0.85%) |
Sep 07, 2016 | 18.98 | 18.99 | 18.73 | 18.78 | 7,417,570 | -0.27(-1.42%) |
Sep 06, 2016 | 18.66 | 19.12 | 18.63 | 19.05 | 15,729,460 | +0.61(+3.31%) |
Sep 02, 2016 | 18.26 | 18.44 | 18.44 | 18.44 | 11,996,400 | +0.50(+2.79%) |
Sep 01, 2016 | 17.74 | 17.99 | 17.69 | 17.94 | 11,185,228 | +0.22(+1.24%) |
Aug 31, 2016 | 17.70 | 17.80 | 17.69 | 17.72 | 4,346,259 | +0.05(+0.28%) |
Aug 30, 2016 | 17.80 | 17.86 | 17.64 | 17.67 | 10,113,451 | -0.23(-1.28%) |
Aug 29, 2016 | 17.68 | 17.93 | 17.66 | 17.90 | 6,198,842 | +0.18(+1.02%) |
Aug 26, 2016 | 17.80 | 18.12 | 17.62 | 17.72 | 16,056,767 | +0.09(+0.51%) |
Aug 25, 2016 | 17.61 | 17.70 | 17.60 | 17.63 | 6,660,932 | +0.01(+0.06%) |
Aug 24, 2016 | 17.77 | 17.78 | 17.60 | 17.62 | 11,818,105 | -0.31(-1.73%) |
Aug 23, 2016 | 18.05 | 18.10 | 17.91 | 17.93 | 8,260,914 | -0.04(-0.22%) |
Aug 22, 2016 | 18.01 | 18.03 | 17.90 | 17.97 | 12,278,880 | -0.38(-2.07%) |
Aug 19, 2016 | 18.40 | 18.48 | 18.33 | 18.35 | 11,493,367 | -0.42(-2.24%) |
Aug 18, 2016 | 18.79 | 18.85 | 18.70 | 18.77 | 6,256,898 | +0.09(+0.48%) |
Aug 17, 2016 | 18.72 | 18.82 | 18.41 | 18.68 | 14,614,074 | -0.14(-0.74%) |
Aug 16, 2016 | 18.77 | 18.95 | 18.73 | 18.82 | 9,690,771 | -0.01(-0.05%) |
Aug 15, 2016 | 18.77 | 18.89 | 18.76 | 18.83 | 4,448,341 | +0.11(+0.59%) |
Aug 12, 2016 | 19.15 | 19.19 | 18.68 | 18.72 | 9,836,783 | -0.24(-1.27%) |
Aug 11, 2016 | 19.16 | 19.26 | 18.95 | 18.96 | 8,105,140 | -0.20(-1.04%) |
Aug 10, 2016 | 19.29 | 19.32 | 19.13 | 19.16 | 8,651,045 | +0.29(+1.54%) |
Aug 09, 2016 | 18.85 | 18.89 | 18.78 | 18.87 | 4,752,491 | +0.13(+0.69%) |
Aug 08, 2016 | 18.76 | 18.88 | 18.73 | 18.74 | 6,084,219 | +0.03(+0.16%) |
Aug 05, 2016 | 18.93 | 18.93 | 18.71 | 18.71 | 15,087,843 | -0.64(-3.31%) |
Aug 04, 2016 | 19.28 | 19.45 | 19.27 | 19.35 | 5,468,141 | -0.03(-0.15%) |
Aug 03, 2016 | 19.52 | 19.52 | 19.35 | 19.38 | 7,128,355 | -0.22(-1.12%) |
Aug 02, 2016 | 19.65 | 19.71 | 19.56 | 19.60 | 9,387,541 | +0.17(+0.87%) |
Aug 01, 2016 | 19.45 | 19.55 | 19.35 | 19.43 | 11,589,365 | +0.08(+0.41%) |
Jul 29, 2016 | 19.26 | 19.39 | 19.09 | 19.35 | 14,664,731 | +0.14(+0.73%) |
Jul 28, 2016 | 19.30 | 19.34 | 19.10 | 19.21 | 9,654,443 | -0.16(-0.83%) |
Jul 27, 2016 | 19.02 | 19.40 | 18.80 | 19.37 | 20,047,416 | +0.71(+3.80%) |
Jul 26, 2016 | 18.67 | 18.71 | 18.63 | 18.66 | 4,110,580 | +0.12(+0.65%) |
Jul 25, 2016 | 18.49 | 18.73 | 18.34 | 18.54 | 8,638,942 | -0.13(-0.70%) |
Jul 22, 2016 | 18.67 | 18.74 | 18.59 | 18.67 | 6,826,043 | -0.21(-1.11%) |
Jul 21, 2016 | 18.37 | 18.89 | 18.36 | 18.88 | 12,845,533 | +0.46(+2.50%) |
Jul 20, 2016 | 18.49 | 18.62 | 18.39 | 18.42 | 13,490,614 | -0.50(-2.64%) |
Jul 19, 2016 | 18.91 | 19.02 | 18.89 | 18.92 | 5,246,018 | -0.18(-0.94%) |
Jul 18, 2016 | 18.93 | 19.12 | 18.92 | 19.10 | 8,619,017 | +0.02(+0.10%) |
Jul 15, 2016 | 19.10 | 19.18 | 19.01 | 19.08 | 11,279,585 | -0.17(-0.88%) |
Jul 14, 2016 | 19.11 | 19.30 | 19.10 | 19.25 | 10,881,223 | -0.14(-0.72%) |
Jul 13, 2016 | 19.32 | 19.40 | 19.16 | 19.39 | 9,449,688 | +0.30(+1.57%) |
Jul 12, 2016 | 19.35 | 19.43 | 18.97 | 19.09 | 21,184,116 | -0.21(-1.09%) |
Jul 11, 2016 | 19.25 | 19.45 | 19.22 | 19.30 | 20,218,710 | +0.08(+0.42%) |
Jul 08, 2016 | 18.88 | 19.22 | 18.71 | 19.22 | 20,102,876 | +0.51(+2.73%) |
Jul 07, 2016 | 18.89 | 18.90 | 18.50 | 18.71 | 19,035,336 | -0.39(-2.04%) |
Jul 06, 2016 | 18.99 | 19.24 | 18.88 | 19.10 | 23,764,976 | +0.12(+0.63%) |
Jul 05, 2016 | 18.87 | 19.08 | 18.67 | 18.98 | 28,625,104 | +0.24(+1.28%) |
Jul 01, 2016 | 18.28 | 18.74 | 18.74 | 18.74 | 29,989,500 | +0.88(+4.90%) |
Jun 30, 2016 | 17.53 | 17.90 | 17.46 | 17.86 | 18,414,624 | +0.49(+2.85%) |
Jun 29, 2016 | 17.34 | 17.52 | 17.29 | 17.37 | 13,956,877 | +0.46(+2.72%) |
Jun 28, 2016 | 16.90 | 16.97 | 16.85 | 16.91 | 6,759,611 | +0.04(+0.24%) |
Jun 27, 2016 | 16.91 | 16.93 | 16.78 | 16.87 | 8,982,286 | -0.02(-0.12%) |
Jun 24, 2016 | 17.05 | 17.07 | 16.80 | 16.89 | 16,614,223 | +0.40(+2.43%) |
Jun 23, 2016 | 16.45 | 16.52 | 16.43 | 16.49 | 7,467,188 | +0.07(+0.43%) |
Jun 22, 2016 | 16.41 | 16.48 | 16.39 | 16.42 | 4,521,786 | +0.04(+0.24%) |
Jun 21, 2016 | 16.47 | 16.50 | 16.32 | 16.38 | 6,640,817 | -0.27(-1.62%) |
Jun 20, 2016 | 16.51 | 16.69 | 16.49 | 16.65 | 7,317,134 | +0.05(+0.30%) |
Jun 17, 2016 | 16.60 | 16.62 | 16.39 | 16.60 | 14,781,427 | +0.29(+1.78%) |
Jun 16, 2016 | 16.89 | 16.92 | 16.30 | 16.31 | 36,346,648 | -0.38(-2.28%) |
Jun 15, 2016 | 16.61 | 16.75 | 16.57 | 16.69 | 11,247,402 | +0.15(+0.91%) |
Jun 14, 2016 | 16.60 | 16.60 | 16.45 | 16.54 | 7,611,925 | -0.04(-0.24%) |
Jun 13, 2016 | 16.53 | 16.60 | 16.46 | 16.58 | 7,798,649 | +0.09(+0.55%) |
Jun 10, 2016 | 16.47 | 16.53 | 16.36 | 16.49 | 11,215,081 | +0.02(+0.12%) |
Jun 09, 2016 | 16.24 | 16.48 | 16.22 | 16.47 | 12,578,578 | +0.26(+1.60%) |
Jun 08, 2016 | 16.16 | 16.26 | 16.10 | 16.21 | 14,498,445 | +0.61(+3.91%) |
Jun 07, 2016 | 15.57 | 15.66 | 15.54 | 15.60 | 4,896,642 | -0.08(-0.51%) |
Jun 06, 2016 | 15.63 | 15.68 | 15.56 | 15.68 | 5,734,048 | +0.07(+0.45%) |
Jun 03, 2016 | 15.59 | 15.64 | 15.51 | 15.61 | 9,059,251 | +0.39(+2.56%) |
Jun 02, 2016 | 15.21 | 15.25 | 15.17 | 15.22 | 4,221,588 | +0.05(+0.33%) |
Jun 01, 2016 | 15.19 | 15.25 | 15.04 | 15.17 | 7,142,635 | -0.02(-0.13%) |
May 31, 2016 | 15.26 | 15.31 | 15.17 | 15.19 | 7,431,367 | -0.20(-1.30%) |
May 27, 2016 | 15.50 | 15.39 | 15.39 | 15.39 | 5,918,000 | -0.14(-0.90%) |
May 26, 2016 | 15.71 | 15.73 | 15.49 | 15.53 | 5,485,663 | +0.03(+0.19%) |
May 25, 2016 | 15.48 | 15.56 | 15.44 | 15.50 | 7,982,226 | +0.08(+0.52%) |
May 24, 2016 | 15.51 | 15.64 | 15.40 | 15.42 | 7,930,191 | -0.17(-1.09%) |
May 23, 2016 | 15.52 | 15.65 | 15.51 | 15.59 | 6,041,278 | -0.10(-0.64%) |
May 20, 2016 | 15.82 | 15.82 | 15.61 | 15.69 | 5,965,828 | +0.02(+0.13%) |
May 19, 2016 | 15.57 | 15.72 | 15.53 | 15.67 | 17,541,936 | -0.33(-2.06%) |
May 18, 2016 | 16.16 | 16.32 | 15.90 | 16.00 | 13,532,651 | -0.41(-2.50%) |
May 17, 2016 | 16.31 | 16.50 | 16.29 | 16.41 | 5,988,262 | +0.09(+0.55%) |
May 16, 2016 | 16.48 | 16.55 | 16.27 | 16.32 | 6,586,635 | +0.04(+0.25%) |
May 13, 2016 | 16.15 | 16.29 | 16.08 | 16.28 | 6,156,459 | +0.06(+0.37%) |
May 12, 2016 | 16.54 | 16.57 | 16.18 | 16.22 | 9,826,633 | -0.34(-2.05%) |
May 11, 2016 | 16.59 | 16.66 | 16.43 | 16.56 | 9,225,455 | +0.28(+1.72%) |
May 10, 2016 | 16.25 | 16.32 | 16.17 | 16.28 | 6,278,265 | +0.16(+0.99%) |
May 09, 2016 | 16.25 | 16.28 | 16.10 | 16.12 | 10,562,556 | -0.51(-3.07%) |
May 06, 2016 | 16.53 | 16.74 | 16.49 | 16.63 | 9,188,186 | +0.12(+0.73%) |
May 05, 2016 | 16.73 | 16.75 | 16.40 | 16.51 | 7,639,468 | +0.02(+0.12%) |
May 04, 2016 | 16.53 | 16.61 | 16.39 | 16.49 | 8,308,703 | -0.08(-0.48%) |
May 03, 2016 | 16.75 | 16.75 | 16.48 | 16.57 | 9,740,557 | -0.07(-0.42%) |
May 02, 2016 | 16.94 | 16.95 | 16.63 | 16.64 | 12,869,447 | -0.34(-2.00%) |
Apr 29, 2016 | 16.96 | 17.09 | 16.87 | 16.98 | 15,182,011 | +0.21(+1.25%) |
Apr 28, 2016 | 16.51 | 16.80 | 16.46 | 16.77 | 13,006,918 | +0.39(+2.38%) |
Apr 27, 2016 | 16.37 | 16.48 | 16.22 | 16.38 | 17,178,276 | +0.09(+0.55%) |
Apr 26, 2016 | 16.23 | 16.32 | 16.16 | 16.29 | 7,742,933 | +0.12(+0.74%) |
Apr 25, 2016 | 16.20 | 16.29 | 16.09 | 16.17 | 9,323,823 | +0.04(+0.25%) |
Apr 22, 2016 | 16.36 | 16.51 | 16.02 | 16.13 | 14,527,789 | -0.08(-0.49%) |
Apr 21, 2016 | 16.43 | 16.44 | 15.92 | 16.21 | 18,779,938 | +0.07(+0.43%) |
Apr 20, 2016 | 16.24 | 16.36 | 16.13 | 16.14 | 16,213,942 | +0.02(+0.12%) |
Apr 19, 2016 | 16.16 | 16.20 | 16.04 | 16.12 | 18,833,408 | +0.70(+4.54%) |
Apr 18, 2016 | 15.47 | 15.53 | 15.41 | 15.42 | 5,349,959 | -0.04(-0.26%) |
Apr 15, 2016 | 15.40 | 15.58 | 15.32 | 15.46 | 9,692,008 | +0.12(+0.78%) |
Apr 14, 2016 | 15.40 | 15.46 | 15.30 | 15.34 | 7,392,530 | -0.10(-0.65%) |
Apr 13, 2016 | 15.48 | 15.53 | 15.29 | 15.44 | 10,557,739 | +0.03(+0.19%) |
Apr 12, 2016 | 15.28 | 15.43 | 15.20 | 15.41 | 11,979,355 | +0.27(+1.78%) |
Apr 11, 2016 | 14.93 | 15.20 | 14.93 | 15.14 | 13,185,782 | +0.52(+3.56%) |
Apr 08, 2016 | 14.51 | 14.65 | 14.49 | 14.62 | 7,946,448 | +0.14(+0.97%) |
Apr 07, 2016 | 14.56 | 14.62 | 14.42 | 14.48 | 8,631,349 | +0.14(+0.98%) |
Apr 06, 2016 | 14.31 | 14.46 | 14.27 | 14.34 | 4,687,615 | -0.08(-0.55%) |
Apr 05, 2016 | 14.41 | 14.44 | 14.35 | 14.42 | 7,597,167 | +0.22(+1.55%) |
Apr 04, 2016 | 14.33 | 14.36 | 14.20 | 14.20 | 5,480,861 | -0.14(-0.98%) |
Apr 01, 2016 | 14.24 | 14.38 | 14.09 | 14.34 | 13,947,067 | -0.34(-2.32%) |
Mar 31, 2016 | 14.70 | 14.74 | 14.61 | 14.68 | 5,868,197 | +0.19(+1.31%) |
Mar 30, 2016 | 14.60 | 14.69 | 14.45 | 14.49 | 7,873,683 | -0.11(-0.75%) |
Mar 29, 2016 | 14.53 | 14.62 | 14.38 | 14.60 | 7,703,152 | +0.14(+0.97%) |
Mar 28, 2016 | 14.58 | 14.63 | 14.43 | 14.46 | 3,438,293 | +0.03(+0.21%) |
Mar 24, 2016 | 14.57 | 14.43 | 14.43 | 14.43 | 5,424,900 | -0.08(-0.55%) |
Mar 23, 2016 | 14.65 | 14.66 | 14.50 | 14.51 | 14,395,954 | -0.61(-4.03%) |
Mar 22, 2016 | 15.08 | 15.20 | 15.01 | 15.12 | 5,023,977 | +0.06(+0.40%) |
Mar 21, 2016 | 15.05 | 15.12 | 14.99 | 15.06 | 5,281,820 | +0.03(+0.20%) |
Mar 18, 2016 | 15.09 | 15.15 | 14.98 | 15.03 | 8,934,334 | -0.13(-0.86%) |
Mar 17, 2016 | 15.11 | 15.28 | 15.00 | 15.16 | 20,682,280 | +0.29(+1.95%) |
Mar 16, 2016 | 14.51 | 14.91 | 14.47 | 14.87 | 10,294,728 | +0.33(+2.27%) |
Mar 15, 2016 | 14.52 | 14.58 | 14.46 | 14.54 | 4,692,537 | -0.04(-0.27%) |
Mar 14, 2016 | 15.03 | 15.04 | 14.54 | 14.58 | 11,305,117 | -0.14(-0.95%) |
Mar 11, 2016 | 14.87 | 14.92 | 14.72 | 14.72 | 7,177,364 | -0.10(-0.67%) |
Mar 10, 2016 | 14.72 | 14.90 | 14.70 | 14.82 | 11,728,330 | +0.29(+2.00%) |
Mar 09, 2016 | 14.50 | 14.70 | 14.47 | 14.53 | 5,620,277 | -0.09(-0.62%) |
Mar 08, 2016 | 14.84 | 14.86 | 14.60 | 14.62 | 8,147,758 | -0.28(-1.88%) |
Mar 07, 2016 | 14.86 | 14.97 | 14.78 | 14.90 | 8,328,749 | +0.14(+0.95%) |
Mar 04, 2016 | 14.67 | 14.98 | 14.65 | 14.76 | 18,755,060 | +0.26(+1.79%) |
Mar 03, 2016 | 14.26 | 14.59 | 14.26 | 14.50 | 10,446,998 | +0.25(+1.75%) |
Mar 02, 2016 | 14.17 | 14.31 | 14.15 | 14.25 | 9,125,626 | +0.08(+0.56%) |
Mar 01, 2016 | 14.21 | 14.22 | 14.01 | 14.17 | 20,680,834 | -0.03(-0.21%) |
Feb 29, 2016 | 14.04 | 14.21 | 14.03 | 14.20 | 4,934,049 | +0.18(+1.28%) |
Feb 26, 2016 | 14.31 | 14.33 | 13.97 | 14.02 | 10,290,972 | -0.39(-2.71%) |
Feb 25, 2016 | 14.38 | 14.48 | 14.32 | 14.41 | 5,148,644 | -0.11(-0.76%) |
Feb 24, 2016 | 14.72 | 14.84 | 14.45 | 14.52 | 8,952,079 | -0.02(-0.14%) |
Feb 23, 2016 | 14.51 | 14.58 | 14.48 | 14.54 | 4,396,043 | +0.11(+0.76%) |
Feb 22, 2016 | 14.34 | 14.52 | 14.34 | 14.43 | 5,416,191 | -0.21(-1.43%) |
Feb 19, 2016 | 14.62 | 14.70 | 14.60 | 14.64 | 5,343,055 | -0.12(-0.81%) |
Feb 18, 2016 | 14.53 | 14.82 | 14.51 | 14.76 | 7,515,993 | +0.22(+1.51%) |
Feb 17, 2016 | 14.55 | 14.65 | 14.52 | 14.54 | 4,999,481 | +0.03(+0.21%) |
Feb 16, 2016 | 14.68 | 14.68 | 14.50 | 14.51 | 8,630,728 | -0.48(-3.20%) |
Feb 12, 2016 | 14.95 | 14.99 | 14.99 | 14.99 | 7,130,900 | +0.04(+0.27%) |
Feb 11, 2016 | 14.95 | 15.20 | 14.79 | 14.95 | 21,480,982 | +0.40(+2.75%) |
Feb 10, 2016 | 14.51 | 14.58 | 14.37 | 14.55 | 5,079,407 | +0.04(+0.28%) |
Feb 09, 2016 | 14.64 | 14.71 | 14.46 | 14.51 | 6,802,654 | -0.08(-0.55%) |
Feb 08, 2016 | 14.51 | 14.72 | 14.48 | 14.59 | 13,565,437 | +0.25(+1.74%) |
Feb 05, 2016 | 13.98 | 14.34 | 13.98 | 14.34 | 5,442,435 | +0.17(+1.20%) |
Feb 04, 2016 | 14.16 | 14.20 | 14.06 | 14.17 | 7,019,254 | +0.22(+1.58%) |
Feb 03, 2016 | 13.74 | 14.10 | 13.73 | 13.95 | 10,041,246 | +0.33(+2.42%) |
Feb 02, 2016 | 13.66 | 13.71 | 13.56 | 13.62 | 2,957,126 | -0.05(-0.37%) |
Feb 01, 2016 | 13.64 | 13.73 | 13.57 | 13.67 | 3,401,228 | +0.08(+0.59%) |
Jan 29, 2016 | 13.53 | 13.62 | 13.50 | 13.59 | 3,640,431 | +0.02(+0.15%) |
Jan 28, 2016 | 13.55 | 13.61 | 13.53 | 13.57 | 4,153,523 | -0.24(-1.74%) |
Jan 27, 2016 | 13.79 | 13.88 | 13.67 | 13.81 | 4,311,022 | -0.01(-0.07%) |
Jan 26, 2016 | 13.67 | 13.87 | 13.66 | 13.82 | 7,774,548 | +0.24(+1.77%) |
Jan 25, 2016 | 13.56 | 13.59 | 13.51 | 13.58 | 3,465,181 | +0.20(+1.49%) |
Jan 22, 2016 | 13.52 | 13.66 | 13.36 | 13.38 | 5,563,702 | -0.08(-0.59%) |
Jan 21, 2016 | 13.31 | 13.46 | 13.22 | 13.46 | 4,264,922 | -0.02(-0.15%) |
Jan 20, 2016 | 13.42 | 13.54 | 13.39 | 13.48 | 5,760,380 | +0.12(+0.90%) |
Jan 19, 2016 | 13.45 | 13.47 | 13.35 | 13.36 | 4,687,956 | +0.12(+0.91%) |
Jan 15, 2016 | 13.42 | 13.24 | 13.24 | 13.24 | 6,320,200 | +0.05(+0.38%) |
Jan 14, 2016 | 13.20 | 13.22 | 13.10 | 13.19 | 6,130,415 | -0.30(-2.22%) |
Jan 13, 2016 | 13.31 | 13.53 | 13.29 | 13.49 | 7,775,850 | +0.32(+2.43%) |
Jan 12, 2016 | 13.17 | 13.20 | 13.10 | 13.17 | 4,588,110 | -0.05(-0.38%) |
Jan 11, 2016 | 13.39 | 13.39 | 13.18 | 13.22 | 3,797,061 | -0.08(-0.60%) |
Jan 08, 2016 | 13.41 | 13.43 | 13.23 | 13.30 | 5,894,387 | -0.32(-2.35%) |
Jan 07, 2016 | 13.47 | 13.71 | 13.40 | 13.62 | 9,665,691 | +0.26(+1.95%) |
Jan 06, 2016 | 13.37 | 13.48 | 13.26 | 13.36 | 3,410,387 | +0.05(+0.37%) |
Jan 05, 2016 | 13.31 | 13.37 | 13.25 | 13.31 | 3,721,004 | +0.12(+0.92%) |
Jan 04, 2016 | 13.47 | 13.52 | 13.19 | 13.19 | 4,610,807 | +0.00(+0.00%) |
Dec 31, 2015 | 13.20 | 13.19 | 13.19 | 13.19 | 3,489,100 | -0.02(-0.15%) |
Dec 30, 2015 | 13.20 | 13.22 | 13.16 | 13.21 | 2,847,806 | -0.06(-0.45%) |
Dec 29, 2015 | 13.36 | 13.38 | 13.26 | 13.27 | 3,561,891 | -0.02(-0.15%) |
Dec 28, 2015 | 13.38 | 13.40 | 13.22 | 13.29 | 5,504,391 | -0.40(-2.92%) |
Dec 24, 2015 | 13.67 | 13.69 | 13.69 | 13.69 | 3,277,200 | +0.07(+0.51%) |
Dec 23, 2015 | 13.59 | 13.68 | 13.54 | 13.62 | 3,217,944 | +0.03(+0.22%) |
Dec 22, 2015 | 13.65 | 13.67 | 13.58 | 13.59 | 5,078,718 | +0.00(+0.00%) |
Dec 21, 2015 | 13.59 | 13.67 | 13.54 | 13.59 | 6,489,063 | +0.16(+1.23%) |
Dec 18, 2015 | 13.25 | 13.55 | 13.24 | 13.43 | 8,282,020 | +0.35(+2.64%) |
Dec 17, 2015 | 13.19 | 13.20 | 13.04 | 13.08 | 8,281,201 | -0.41(-3.04%) |
Dec 16, 2015 | 13.45 | 13.64 | 13.35 | 13.49 | 11,172,411 | +0.38(+2.90%) |
Dec 15, 2015 | 13.11 | 13.19 | 13.06 | 13.11 | 3,928,960 | +0.05(+0.38%) |
Dec 14, 2015 | 13.18 | 13.19 | 13.05 | 13.06 | 5,581,601 | -0.24(-1.80%) |
Dec 11, 2015 | 13.16 | 13.33 | 13.16 | 13.30 | 6,457,161 | -0.15(-1.12%) |
Dec 10, 2015 | 13.46 | 13.52 | 13.45 | 13.45 | 3,923,019 | -0.04(-0.30%) |
Dec 09, 2015 | 13.64 | 13.66 | 13.47 | 13.49 | 3,333,896 | -0.02(-0.15%) |
Dec 08, 2015 | 13.61 | 13.63 | 13.46 | 13.51 | 4,888,785 | -0.11(-0.81%) |
Dec 07, 2015 | 13.79 | 13.81 | 13.58 | 13.62 | 5,826,749 | -0.25(-1.80%) |
Dec 04, 2015 | 13.66 | 13.94 | 13.63 | 13.87 | 14,759,806 | +0.41(+3.05%) |
Dec 03, 2015 | 13.43 | 13.51 | 13.32 | 13.46 | 8,244,532 | +0.09(+0.67%) |
Dec 02, 2015 | 13.44 | 13.45 | 13.28 | 13.37 | 6,456,253 | -0.14(-1.04%) |
Dec 01, 2015 | 13.52 | 13.53 | 13.43 | 13.51 | 4,045,140 | +0.07(+0.52%) |
Nov 30, 2015 | 13.45 | 13.50 | 13.40 | 13.44 | 4,607,915 | -0.02(-0.15%) |
Nov 27, 2015 | 13.37 | 13.51 | 13.36 | 13.46 | 3,576,143 | -0.06(-0.44%) |
Nov 25, 2015 | 13.44 | 13.52 | 13.52 | 13.52 | 4,792,400 | +0.01(+0.07%) |
Nov 24, 2015 | 13.56 | 13.65 | 13.50 | 13.51 | 4,540,124 | +0.06(+0.45%) |
Nov 23, 2015 | 13.41 | 13.55 | 13.40 | 13.45 | 4,372,958 | -0.05(-0.37%) |
Nov 20, 2015 | 13.59 | 13.60 | 13.43 | 13.50 | 4,750,807 | -0.12(-0.88%) |
Nov 19, 2015 | 13.61 | 13.75 | 13.59 | 13.62 | 4,444,899 | +0.10(+0.74%) |
Nov 18, 2015 | 13.49 | 13.57 | 13.39 | 13.52 | 4,427,393 | -0.03(-0.22%) |
Nov 17, 2015 | 13.63 | 13.63 | 13.47 | 13.55 | 6,076,841 | -0.05(-0.37%) |
Nov 16, 2015 | 13.62 | 13.63 | 13.55 | 13.60 | 3,270,298 | +0.01(+0.07%) |
Nov 13, 2015 | 13.57 | 13.60 | 13.53 | 13.59 | 3,801,097 | -0.05(-0.37%) |
Nov 12, 2015 | 13.59 | 13.83 | 13.54 | 13.64 | 6,346,760 | +0.00(+0.00%) |
Nov 11, 2015 | 13.71 | 13.73 | 13.61 | 13.64 | 4,181,633 | -0.12(-0.87%) |
Nov 10, 2015 | 13.69 | 13.80 | 13.65 | 13.76 | 5,991,414 | -0.13(-0.94%) |
Nov 09, 2015 | 13.97 | 13.97 | 13.78 | 13.89 | 6,610,403 | -0.19(-1.35%) |
Nov 06, 2015 | 14.11 | 14.13 | 14.04 | 14.08 | 4,294,157 | -0.22(-1.54%) |
Nov 05, 2015 | 14.31 | 14.38 | 14.25 | 14.30 | 4,273,870 | -0.08(-0.56%) |
Nov 04, 2015 | 14.56 | 14.57 | 14.38 | 14.38 | 5,094,379 | -0.20(-1.37%) |
Nov 03, 2015 | 14.61 | 14.64 | 14.52 | 14.58 | 3,991,081 | -0.14(-0.95%) |