Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.38 | 16.53 | 16.28 | 16.44 | 1,277,669 | +0.12(+0.72%) |
May 27, 2016 | 16.18 | 16.32 | 16.32 | 16.32 | 991,678 | +0.11(+0.67%) |
May 26, 2016 | 16.19 | 16.30 | 16.07 | 16.22 | 1,215,307 | +0.10(+0.61%) |
May 25, 2016 | 16.19 | 16.29 | 15.94 | 16.12 | 1,958,013 | -0.03(-0.17%) |
May 24, 2016 | 15.87 | 16.28 | 15.80 | 16.14 | 1,960,717 | +0.42(+2.69%) |
May 23, 2016 | 15.87 | 15.90 | 15.58 | 15.72 | 1,221,304 | -0.18(-1.13%) |
May 20, 2016 | 15.87 | 16.03 | 15.75 | 15.90 | 1,632,728 | +0.09(+0.57%) |
May 19, 2016 | 15.86 | 15.88 | 15.51 | 15.81 | 2,866,855 | -0.13(-0.85%) |
May 18, 2016 | 15.97 | 16.37 | 15.91 | 15.95 | 2,048,678 | -0.09(-0.56%) |
May 17, 2016 | 16.21 | 16.54 | 15.97 | 16.04 | 1,350,390 | -0.25(-1.55%) |
May 16, 2016 | 16.36 | 16.59 | 16.14 | 16.29 | 1,791,151 | -0.07(-0.44%) |
May 13, 2016 | 16.18 | 16.56 | 16.14 | 16.36 | 1,788,574 | +0.13(+0.83%) |
May 12, 2016 | 16.71 | 16.82 | 16.12 | 16.22 | 2,172,334 | -0.37(-2.22%) |
May 11, 2016 | 16.46 | 16.85 | 16.46 | 16.59 | 2,273,465 | +0.01(+0.05%) |
May 10, 2016 | 16.60 | 16.80 | 16.29 | 16.58 | 2,823,967 | +0.04(+0.27%) |
May 09, 2016 | 16.22 | 16.88 | 16.22 | 16.54 | 2,770,049 | +0.09(+0.55%) |
May 06, 2016 | 16.06 | 16.67 | 15.95 | 16.45 | 3,729,031 | +0.26(+1.61%) |
May 05, 2016 | 15.63 | 16.31 | 15.63 | 16.19 | 4,278,653 | +0.69(+4.47%) |
May 04, 2016 | 15.46 | 15.78 | 15.38 | 15.50 | 1,456,164 | -0.04(-0.23%) |
May 03, 2016 | 15.44 | 15.62 | 15.29 | 15.53 | 1,689,784 | -0.13(-0.86%) |
May 02, 2016 | 15.41 | 15.79 | 15.41 | 15.67 | 1,656,050 | +0.38(+2.47%) |
Apr 29, 2016 | 14.89 | 15.33 | 14.84 | 15.29 | 2,915,186 | +0.37(+2.47%) |
Apr 28, 2016 | 15.29 | 15.34 | 14.88 | 14.92 | 1,355,628 | -0.45(-2.93%) |
Apr 27, 2016 | 15.19 | 15.46 | 15.19 | 15.37 | 1,657,668 | +0.17(+1.12%) |
Apr 26, 2016 | 15.30 | 15.38 | 15.13 | 15.20 | 2,567,111 | -0.01(-0.06%) |
Apr 25, 2016 | 15.45 | 15.48 | 15.14 | 15.21 | 2,273,777 | -0.30(-1.91%) |
Apr 22, 2016 | 15.65 | 15.65 | 15.40 | 15.51 | 2,790,108 | -0.13(-0.86%) |
Apr 21, 2016 | 15.94 | 16.16 | 15.53 | 15.64 | 3,452,560 | -0.25(-1.58%) |
Apr 20, 2016 | 16.27 | 16.27 | 15.77 | 15.89 | 2,862,228 | -0.40(-2.43%) |
Apr 19, 2016 | 16.41 | 16.56 | 16.06 | 16.29 | 2,295,893 | -0.13(-0.77%) |
Apr 18, 2016 | 16.28 | 16.67 | 16.14 | 16.41 | 1,479,124 | +0.10(+0.61%) |
Apr 15, 2016 | 16.02 | 16.32 | 15.88 | 16.31 | 2,299,930 | +0.31(+1.97%) |
Apr 14, 2016 | 16.09 | 16.16 | 15.96 | 16.00 | 1,649,105 | -0.07(-0.45%) |
Apr 13, 2016 | 15.79 | 16.09 | 15.69 | 16.07 | 1,924,858 | +0.35(+2.23%) |
Apr 12, 2016 | 15.86 | 16.05 | 15.62 | 15.72 | 2,713,045 | -0.08(-0.51%) |
Apr 11, 2016 | 16.10 | 16.24 | 15.78 | 15.80 | 1,605,610 | -0.23(-1.46%) |
Apr 08, 2016 | 16.12 | 16.22 | 15.93 | 16.04 | 2,419,106 | +0.07(+0.45%) |
Apr 07, 2016 | 15.96 | 16.14 | 15.85 | 15.96 | 3,771,102 | -0.14(-0.89%) |
Apr 06, 2016 | 15.67 | 16.11 | 15.65 | 16.11 | 1,839,109 | +0.43(+2.75%) |
Apr 05, 2016 | 15.55 | 15.85 | 15.46 | 15.68 | 2,181,069 | -0.06(-0.40%) |
Apr 04, 2016 | 15.70 | 15.85 | 15.60 | 15.74 | 2,018,725 | +0.06(+0.40%) |
Apr 01, 2016 | 15.24 | 15.90 | 15.15 | 15.68 | 2,473,932 | +0.28(+1.81%) |
Mar 31, 2016 | 15.16 | 15.49 | 15.07 | 15.40 | 2,062,143 | +0.19(+1.24%) |
Mar 30, 2016 | 15.15 | 15.29 | 15.06 | 15.21 | 2,096,273 | +0.10(+0.65%) |
Mar 29, 2016 | 14.10 | 15.12 | 14.08 | 15.11 | 4,531,198 | +0.94(+6.60%) |
Mar 28, 2016 | 14.25 | 14.35 | 14.08 | 14.17 | 2,401,962 | -0.04(-0.25%) |
Mar 24, 2016 | 14.13 | 14.21 | 14.21 | 14.21 | 2,695,622 | +0.00(+0.00%) |
Mar 23, 2016 | 13.83 | 14.40 | 13.79 | 14.21 | 3,702,393 | +0.32(+2.33%) |
Mar 22, 2016 | 13.74 | 13.95 | 13.54 | 13.89 | 4,424,801 | +0.04(+0.26%) |
Mar 21, 2016 | 14.08 | 14.22 | 13.67 | 13.85 | 3,613,280 | -0.27(-1.91%) |
Mar 18, 2016 | 14.32 | 14.44 | 13.98 | 14.12 | 4,074,086 | -0.21(-1.44%) |
Mar 17, 2016 | 14.53 | 14.53 | 13.99 | 14.33 | 3,423,583 | -0.28(-1.91%) |
Mar 16, 2016 | 14.21 | 14.68 | 14.12 | 14.61 | 1,439,623 | +0.34(+2.40%) |
Mar 15, 2016 | 14.55 | 14.59 | 14.25 | 14.26 | 1,343,558 | -0.37(-2.52%) |
Mar 14, 2016 | 14.77 | 14.79 | 14.42 | 14.63 | 1,885,446 | -0.19(-1.27%) |
Mar 11, 2016 | 14.51 | 14.98 | 14.47 | 14.82 | 2,654,573 | +0.46(+3.19%) |
Mar 10, 2016 | 14.45 | 14.45 | 14.03 | 14.36 | 1,334,286 | -0.02(-0.13%) |
Mar 09, 2016 | 14.30 | 14.45 | 14.12 | 14.38 | 2,506,564 | +0.18(+1.27%) |
Mar 08, 2016 | 14.96 | 14.99 | 14.18 | 14.20 | 2,711,883 | -0.86(-5.73%) |
Mar 07, 2016 | 14.74 | 15.06 | 14.53 | 15.06 | 1,525,925 | +0.28(+1.89%) |
Mar 04, 2016 | 15.17 | 15.21 | 14.60 | 14.79 | 2,550,057 | -0.41(-2.72%) |
Mar 03, 2016 | 15.15 | 15.23 | 15.06 | 15.20 | 1,433,692 | +0.04(+0.30%) |
Mar 02, 2016 | 14.80 | 15.18 | 14.75 | 15.15 | 1,736,776 | +0.30(+2.00%) |
Mar 01, 2016 | 14.43 | 14.86 | 14.35 | 14.86 | 1,833,828 | +0.57(+3.96%) |
Feb 29, 2016 | 14.32 | 14.52 | 14.17 | 14.29 | 1,644,231 | -0.05(-0.38%) |
Feb 26, 2016 | 14.55 | 14.79 | 14.33 | 14.35 | 1,921,392 | -0.12(-0.81%) |
Feb 25, 2016 | 14.19 | 14.62 | 14.09 | 14.46 | 2,254,017 | +0.29(+2.03%) |
Feb 24, 2016 | 13.60 | 14.18 | 13.36 | 14.17 | 2,267,686 | +0.40(+2.87%) |
Feb 23, 2016 | 13.99 | 14.33 | 13.76 | 13.78 | 1,317,631 | -0.29(-2.05%) |
Feb 22, 2016 | 14.16 | 14.20 | 13.92 | 14.07 | 2,162,099 | +0.36(+2.63%) |
Feb 19, 2016 | 13.58 | 13.77 | 13.18 | 13.71 | 3,621,463 | +0.04(+0.26%) |
Feb 18, 2016 | 13.84 | 13.90 | 13.50 | 13.67 | 2,200,760 | -0.13(-0.91%) |
Feb 17, 2016 | 13.28 | 13.81 | 13.28 | 13.80 | 1,757,269 | +0.63(+4.78%) |
Feb 16, 2016 | 13.11 | 13.24 | 12.78 | 13.17 | 2,285,547 | +0.20(+1.53%) |
Feb 12, 2016 | 12.91 | 12.97 | 12.97 | 12.97 | 4,700,105 | +0.58(+4.64%) |
Feb 11, 2016 | 12.47 | 12.62 | 11.97 | 12.39 | 2,884,325 | -0.25(-1.99%) |
Feb 10, 2016 | 12.54 | 13.17 | 12.48 | 12.65 | 4,006,213 | +0.17(+1.37%) |
Feb 09, 2016 | 12.77 | 12.98 | 12.46 | 12.47 | 3,366,194 | -0.43(-3.34%) |
Feb 08, 2016 | 13.13 | 13.13 | 12.58 | 12.91 | 2,294,922 | -0.42(-3.17%) |
Feb 05, 2016 | 14.11 | 14.26 | 13.27 | 13.33 | 4,471,587 | -0.83(-5.84%) |
Feb 04, 2016 | 13.64 | 14.49 | 13.60 | 14.16 | 1,770,511 | +0.52(+3.83%) |
Feb 03, 2016 | 13.74 | 13.83 | 12.97 | 13.63 | 2,922,637 | +0.04(+0.26%) |
Feb 02, 2016 | 14.01 | 14.03 | 13.51 | 13.60 | 1,919,915 | -0.60(-4.24%) |
Feb 01, 2016 | 13.95 | 14.31 | 13.66 | 14.20 | 1,654,434 | +0.06(+0.45%) |
Jan 29, 2016 | 13.72 | 14.66 | 13.63 | 14.14 | 3,888,181 | +0.43(+3.15%) |
Jan 28, 2016 | 13.87 | 14.01 | 13.50 | 13.71 | 2,107,678 | +0.07(+0.53%) |
Jan 27, 2016 | 13.65 | 13.97 | 13.55 | 13.63 | 1,243,107 | -0.11(-0.79%) |
Jan 26, 2016 | 13.57 | 13.99 | 13.56 | 13.74 | 1,621,332 | +0.22(+1.60%) |
Jan 25, 2016 | 14.03 | 14.11 | 13.33 | 13.53 | 2,132,733 | -0.67(-4.69%) |
Jan 22, 2016 | 13.76 | 14.38 | 13.76 | 14.19 | 1,846,043 | +0.65(+4.78%) |
Jan 21, 2016 | 13.54 | 13.85 | 13.45 | 13.54 | 1,584,238 | -0.02(-0.13%) |
Jan 20, 2016 | 13.55 | 13.73 | 12.76 | 13.56 | 3,665,535 | -0.26(-1.89%) |
Jan 19, 2016 | 14.30 | 14.46 | 13.62 | 13.82 | 2,684,541 | -0.31(-2.16%) |
Jan 15, 2016 | 13.91 | 14.13 | 14.13 | 14.13 | 2,094,655 | -0.30(-2.06%) |
Jan 14, 2016 | 14.46 | 14.62 | 13.83 | 14.43 | 4,227,373 | -0.03(-0.19%) |
Jan 13, 2016 | 14.89 | 15.35 | 14.39 | 14.45 | 2,189,907 | -0.44(-2.96%) |
Jan 12, 2016 | 15.20 | 15.44 | 14.68 | 14.89 | 2,520,452 | -0.20(-1.31%) |
Jan 11, 2016 | 14.94 | 15.14 | 14.78 | 15.09 | 1,746,035 | +0.21(+1.39%) |
Jan 08, 2016 | 15.17 | 15.32 | 14.86 | 14.88 | 1,793,205 | -0.17(-1.14%) |
Jan 07, 2016 | 15.42 | 15.50 | 14.98 | 15.06 | 2,029,277 | -0.67(-4.23%) |
Jan 06, 2016 | 15.72 | 15.98 | 15.66 | 15.72 | 2,078,008 | -0.30(-1.85%) |
Jan 05, 2016 | 16.08 | 16.27 | 15.86 | 16.02 | 1,632,918 | -0.06(-0.39%) |
Jan 04, 2016 | 15.96 | 16.21 | 15.71 | 16.08 | 1,846,147 | -0.12(-0.72%) |
Dec 31, 2015 | 16.31 | 16.20 | 16.20 | 16.20 | 1,400,069 | -0.19(-1.15%) |
Dec 30, 2015 | 16.70 | 16.83 | 16.37 | 16.39 | 1,066,804 | -0.32(-1.94%) |
Dec 29, 2015 | 16.91 | 17.06 | 16.55 | 16.71 | 1,472,291 | -0.11(-0.64%) |
Dec 28, 2015 | 16.63 | 16.82 | 16.31 | 16.82 | 2,282,826 | +0.14(+0.86%) |
Dec 24, 2015 | 16.58 | 16.67 | 16.67 | 16.67 | 739,283 | +0.13(+0.82%) |
Dec 23, 2015 | 16.13 | 16.58 | 16.02 | 16.54 | 2,037,427 | +0.55(+3.43%) |
Dec 22, 2015 | 15.73 | 16.00 | 15.63 | 15.99 | 1,359,177 | +0.28(+1.78%) |
Dec 21, 2015 | 15.37 | 15.73 | 15.37 | 15.71 | 2,204,461 | +0.44(+2.89%) |
Dec 18, 2015 | 15.24 | 15.38 | 14.99 | 15.27 | 4,517,754 | +0.04(+0.24%) |
Dec 17, 2015 | 15.13 | 15.46 | 15.03 | 15.24 | 2,816,802 | +0.17(+1.13%) |
Dec 16, 2015 | 14.94 | 15.13 | 14.72 | 15.06 | 1,446,776 | +0.16(+1.09%) |
Dec 15, 2015 | 14.90 | 15.12 | 14.78 | 14.90 | 1,255,376 | +0.09(+0.61%) |
Dec 14, 2015 | 14.94 | 15.01 | 14.70 | 14.81 | 1,967,193 | -0.09(-0.60%) |
Dec 11, 2015 | 14.84 | 15.03 | 14.80 | 14.90 | 1,597,381 | -0.17(-1.13%) |
Dec 10, 2015 | 15.08 | 15.17 | 14.86 | 15.07 | 1,529,348 | -0.04(-0.30%) |
Dec 09, 2015 | 15.32 | 15.42 | 14.97 | 15.12 | 1,885,883 | -0.25(-1.64%) |
Dec 08, 2015 | 15.23 | 15.46 | 15.13 | 15.37 | 1,405,185 | -0.09(-0.58%) |
Dec 07, 2015 | 15.27 | 15.50 | 15.15 | 15.46 | 2,170,963 | +0.13(+0.88%) |
Dec 04, 2015 | 15.29 | 15.67 | 15.07 | 15.33 | 3,364,083 | +0.04(+0.24%) |
Dec 03, 2015 | 15.70 | 15.71 | 15.21 | 15.29 | 2,152,367 | -0.37(-2.36%) |
Dec 02, 2015 | 16.16 | 16.27 | 15.63 | 15.66 | 1,879,064 | -0.49(-3.01%) |
Dec 01, 2015 | 16.58 | 16.65 | 16.08 | 16.14 | 2,089,325 | -0.40(-2.45%) |
Nov 30, 2015 | 16.46 | 16.77 | 16.41 | 16.55 | 2,375,545 | +0.08(+0.49%) |
Nov 27, 2015 | 16.41 | 16.52 | 16.31 | 16.47 | 813,740 | +0.05(+0.33%) |
Nov 25, 2015 | 16.03 | 16.41 | 16.41 | 16.41 | 1,548,504 | +0.42(+2.64%) |
Nov 24, 2015 | 15.76 | 16.19 | 15.67 | 15.99 | 1,923,250 | +0.20(+1.25%) |
Nov 23, 2015 | 15.82 | 16.03 | 15.70 | 15.79 | 1,466,013 | -0.10(-0.62%) |
Nov 20, 2015 | 16.07 | 16.45 | 15.78 | 15.89 | 3,412,810 | -0.05(-0.34%) |
Nov 19, 2015 | 16.20 | 16.25 | 15.87 | 15.95 | 1,501,081 | -0.27(-1.66%) |
Nov 18, 2015 | 15.73 | 16.23 | 15.62 | 16.22 | 2,335,286 | +0.58(+3.68%) |
Nov 17, 2015 | 15.73 | 16.00 | 15.60 | 15.64 | 2,200,051 | -0.02(-0.11%) |
Nov 16, 2015 | 15.24 | 15.67 | 15.07 | 15.66 | 2,418,349 | +0.41(+2.71%) |
Nov 13, 2015 | 15.39 | 15.67 | 15.21 | 15.24 | 1,967,813 | -0.24(-1.57%) |
Nov 12, 2015 | 15.92 | 15.99 | 15.47 | 15.49 | 1,561,601 | -0.62(-3.85%) |
Nov 11, 2015 | 15.92 | 16.15 | 15.73 | 16.11 | 1,475,876 | +0.22(+1.36%) |
Nov 10, 2015 | 15.73 | 15.91 | 15.48 | 15.89 | 2,027,547 | +0.08(+0.51%) |
Nov 09, 2015 | 15.78 | 15.96 | 15.53 | 15.81 | 1,442,968 | +0.06(+0.40%) |
Nov 06, 2015 | 15.58 | 15.84 | 15.53 | 15.75 | 2,024,789 | +0.13(+0.81%) |
Nov 05, 2015 | 15.37 | 15.68 | 15.08 | 15.62 | 2,642,879 | +0.25(+1.64%) |
Nov 04, 2015 | 15.60 | 15.96 | 15.30 | 15.37 | 4,645,772 | +0.19(+1.24%) |
Nov 03, 2015 | 15.96 | 15.98 | 14.64 | 15.18 | 9,588,256 | -1.07(-6.59%) |
Nov 02, 2015 | 15.88 | 16.49 | 15.68 | 16.25 | 4,774,126 | +0.37(+2.32%) |
Oct 30, 2015 | 15.75 | 16.18 | 15.75 | 15.88 | 1,984,645 | +0.12(+0.74%) |
Oct 29, 2015 | 16.06 | 16.31 | 15.69 | 15.77 | 1,955,475 | -0.31(-1.90%) |
Oct 28, 2015 | 15.59 | 16.14 | 15.52 | 16.07 | 2,305,140 | +0.55(+3.53%) |
Oct 27, 2015 | 15.86 | 15.96 | 15.46 | 15.52 | 2,058,318 | -0.45(-2.82%) |
Oct 26, 2015 | 16.37 | 16.55 | 15.96 | 15.97 | 2,276,081 | -0.43(-2.63%) |
Oct 23, 2015 | 15.96 | 16.42 | 15.82 | 16.40 | 2,453,876 | +0.66(+4.17%) |
Oct 22, 2015 | 15.32 | 15.96 | 15.18 | 15.75 | 3,160,974 | +0.51(+3.36%) |
Oct 21, 2015 | 15.57 | 15.73 | 15.23 | 15.24 | 2,031,317 | -0.27(-1.74%) |
Oct 20, 2015 | 15.55 | 15.80 | 15.45 | 15.51 | 1,335,757 | -0.04(-0.29%) |
Oct 19, 2015 | 15.48 | 15.74 | 15.37 | 15.55 | 1,276,997 | -0.01(-0.06%) |
Oct 16, 2015 | 15.57 | 15.86 | 15.42 | 15.56 | 2,265,811 | +0.01(+0.06%) |
Oct 15, 2015 | 15.14 | 15.67 | 15.08 | 15.55 | 1,892,102 | +0.49(+3.29%) |
Oct 14, 2015 | 15.32 | 15.36 | 15.00 | 15.06 | 2,439,555 | -0.30(-1.93%) |
Oct 13, 2015 | 15.42 | 15.74 | 15.32 | 15.35 | 1,568,474 | -0.22(-1.44%) |
Oct 12, 2015 | 15.60 | 15.71 | 15.36 | 15.58 | 1,452,467 | -0.05(-0.35%) |
Oct 09, 2015 | 15.33 | 15.67 | 15.08 | 15.63 | 3,223,119 | +0.39(+2.54%) |
Oct 08, 2015 | 14.88 | 15.37 | 14.86 | 15.24 | 2,332,828 | +0.34(+2.29%) |
Oct 07, 2015 | 14.41 | 14.97 | 14.29 | 14.90 | 2,649,313 | +0.64(+4.48%) |
Oct 06, 2015 | 13.95 | 14.48 | 13.87 | 14.26 | 2,795,416 | +0.31(+2.26%) |
Oct 05, 2015 | 13.40 | 13.95 | 13.32 | 13.95 | 2,128,914 | +0.67(+5.08%) |
Oct 02, 2015 | 12.78 | 13.31 | 12.63 | 13.27 | 1,939,801 | +0.37(+2.86%) |
Oct 01, 2015 | 12.86 | 13.07 | 12.72 | 12.91 | 1,736,051 | +0.10(+0.77%) |
Sep 30, 2015 | 12.88 | 13.10 | 12.56 | 12.81 | 3,054,624 | +0.04(+0.35%) |
Sep 29, 2015 | 12.86 | 13.02 | 12.54 | 12.76 | 2,508,567 | -0.10(-0.77%) |
Sep 28, 2015 | 13.63 | 13.72 | 12.83 | 12.86 | 2,579,071 | -0.86(-6.29%) |
Sep 25, 2015 | 13.82 | 13.82 | 13.55 | 13.72 | 1,692,628 | +0.05(+0.40%) |
Sep 24, 2015 | 13.46 | 13.74 | 13.34 | 13.67 | 1,786,189 | +0.07(+0.53%) |
Sep 23, 2015 | 13.72 | 13.81 | 13.50 | 13.60 | 1,833,353 | -0.15(-1.11%) |
Sep 22, 2015 | 14.02 | 14.05 | 13.63 | 13.75 | 2,829,871 | -0.44(-3.11%) |
Sep 21, 2015 | 14.43 | 14.57 | 14.17 | 14.19 | 3,014,050 | -0.09(-0.63%) |
Sep 18, 2015 | 14.81 | 14.88 | 14.14 | 14.28 | 3,346,505 | -0.72(-4.80%) |
Sep 17, 2015 | 14.89 | 15.15 | 14.82 | 15.00 | 2,278,441 | +0.12(+0.79%) |
Sep 16, 2015 | 15.15 | 15.15 | 14.81 | 14.88 | 1,815,429 | -0.21(-1.37%) |
Sep 15, 2015 | 14.78 | 15.10 | 14.64 | 15.09 | 1,870,975 | +0.29(+1.94%) |
Sep 14, 2015 | 14.91 | 14.95 | 14.68 | 14.80 | 820,434 | -0.07(-0.48%) |
Sep 11, 2015 | 14.62 | 14.89 | 14.62 | 14.88 | 1,663,052 | +0.07(+0.49%) |
Sep 10, 2015 | 14.70 | 14.96 | 14.57 | 14.80 | 1,692,912 | +0.07(+0.49%) |
Sep 09, 2015 | 14.98 | 15.13 | 14.71 | 14.73 | 1,619,918 | -0.11(-0.73%) |
Sep 08, 2015 | 14.97 | 14.99 | 14.61 | 14.84 | 2,279,739 | +0.17(+1.16%) |
Sep 04, 2015 | 14.44 | 14.67 | 14.67 | 14.67 | 3,041,414 | +0.16(+1.12%) |
Sep 03, 2015 | 14.34 | 14.69 | 14.28 | 14.51 | 1,294,759 | +0.22(+1.57%) |
Sep 02, 2015 | 14.55 | 14.56 | 13.99 | 14.28 | 1,985,103 | -0.08(-0.56%) |
Sep 01, 2015 | 14.52 | 14.67 | 14.29 | 14.36 | 1,993,966 | -0.42(-2.86%) |
Aug 31, 2015 | 14.54 | 15.06 | 14.52 | 14.79 | 3,050,177 | +0.06(+0.43%) |
Aug 28, 2015 | 14.46 | 14.72 | 14.32 | 14.72 | 2,257,720 | +0.22(+1.55%) |
Aug 27, 2015 | 14.37 | 14.81 | 14.26 | 14.50 | 3,240,141 | +0.27(+1.90%) |
Aug 26, 2015 | 13.96 | 14.26 | 13.47 | 14.23 | 4,020,046 | +0.50(+3.67%) |
Aug 25, 2015 | 14.46 | 14.49 | 13.72 | 13.72 | 2,703,227 | -0.30(-2.12%) |
Aug 24, 2015 | 13.63 | 14.62 | 13.50 | 14.02 | 3,085,352 | -0.46(-3.17%) |
Aug 21, 2015 | 14.26 | 14.62 | 14.10 | 14.48 | 3,169,208 | -0.15(-1.04%) |
Aug 20, 2015 | 14.97 | 15.17 | 14.56 | 14.63 | 2,773,784 | -0.49(-3.27%) |
Aug 19, 2015 | 15.35 | 15.37 | 14.88 | 15.13 | 2,186,581 | -0.31(-1.98%) |
Aug 18, 2015 | 15.34 | 15.77 | 15.24 | 15.43 | 3,711,943 | +0.13(+0.82%) |
Aug 17, 2015 | 14.88 | 15.36 | 14.83 | 15.31 | 1,716,570 | +0.36(+2.41%) |
Aug 14, 2015 | 14.39 | 14.98 | 14.35 | 14.95 | 1,844,815 | +0.51(+3.55%) |
Aug 13, 2015 | 14.68 | 14.74 | 14.34 | 14.44 | 1,003,159 | -0.31(-2.07%) |
Aug 12, 2015 | 14.49 | 14.86 | 14.44 | 14.74 | 1,707,535 | +0.13(+0.92%) |
Aug 11, 2015 | 14.77 | 14.85 | 14.51 | 14.61 | 2,399,600 | -0.31(-2.11%) |
Aug 10, 2015 | 14.37 | 15.06 | 14.35 | 14.92 | 2,383,787 | +0.66(+4.60%) |
Aug 07, 2015 | 14.17 | 14.38 | 13.89 | 14.26 | 2,894,634 | +0.04(+0.32%) |
Aug 06, 2015 | 14.08 | 14.26 | 13.95 | 14.22 | 1,896,994 | +0.19(+1.35%) |
Aug 05, 2015 | 14.13 | 14.38 | 13.85 | 14.03 | 2,450,650 | -0.10(-0.70%) |
Aug 04, 2015 | 12.83 | 14.49 | 12.64 | 14.13 | 4,590,784 | +0.60(+4.45%) |
Aug 03, 2015 | 13.28 | 13.68 | 13.07 | 13.53 | 6,154,022 | +0.27(+2.04%) |
Jul 31, 2015 | 13.18 | 13.31 | 13.11 | 13.26 | 2,363,072 | +0.11(+0.82%) |
Jul 30, 2015 | 12.92 | 13.19 | 12.88 | 13.15 | 1,619,721 | +0.16(+1.25%) |
Jul 29, 2015 | 12.90 | 13.10 | 12.73 | 12.99 | 1,821,315 | +0.04(+0.28%) |
Jul 28, 2015 | 12.83 | 13.06 | 12.65 | 12.95 | 2,001,032 | +0.17(+1.34%) |
Jul 27, 2015 | 12.93 | 13.11 | 12.70 | 12.78 | 2,549,513 | -0.25(-1.93%) |
Jul 24, 2015 | 13.49 | 13.55 | 13.01 | 13.03 | 3,100,070 | -0.49(-3.59%) |
Jul 23, 2015 | 13.67 | 13.78 | 13.49 | 13.52 | 2,160,192 | -0.13(-0.92%) |
Jul 22, 2015 | 13.83 | 14.03 | 13.64 | 13.64 | 2,895,517 | -0.23(-1.68%) |
Jul 21, 2015 | 14.11 | 14.19 | 13.77 | 13.88 | 2,079,734 | -0.28(-1.97%) |
Jul 20, 2015 | 14.35 | 14.35 | 14.05 | 14.16 | 1,513,425 | -0.18(-1.25%) |
Jul 17, 2015 | 14.29 | 14.44 | 14.23 | 14.34 | 2,060,951 | +0.01(+0.06%) |
Jul 16, 2015 | 14.49 | 14.64 | 14.30 | 14.33 | 1,458,698 | -0.04(-0.25%) |
Jul 15, 2015 | 14.76 | 14.80 | 14.34 | 14.36 | 2,210,156 | -0.40(-2.68%) |
Jul 14, 2015 | 14.74 | 14.85 | 14.69 | 14.76 | 973,387 | +0.01(+0.06%) |
Jul 13, 2015 | 14.84 | 14.97 | 14.68 | 14.75 | 1,521,394 | -0.01(-0.06%) |
Jul 10, 2015 | 14.67 | 14.83 | 14.63 | 14.76 | 1,219,424 | +0.25(+1.74%) |
Jul 09, 2015 | 14.83 | 14.88 | 14.49 | 14.51 | 1,303,324 | -0.13(-0.92%) |
Jul 08, 2015 | 15.04 | 15.07 | 14.54 | 14.64 | 2,121,456 | -0.53(-3.50%) |
Jul 07, 2015 | 15.07 | 15.17 | 14.75 | 15.17 | 1,494,351 | +0.06(+0.42%) |
Jul 06, 2015 | 15.03 | 15.37 | 14.98 | 15.11 | 1,126,663 | -0.04(-0.24%) |
Jul 02, 2015 | 15.20 | 15.15 | 15.15 | 15.15 | 1,182,809 | -0.04(-0.24%) |
Jul 01, 2015 | 15.46 | 15.46 | 15.15 | 15.18 | 1,714,425 | -0.13(-0.88%) |
Jun 30, 2015 | 15.24 | 15.39 | 15.14 | 15.32 | 1,882,911 | +0.23(+1.55%) |
Jun 29, 2015 | 15.59 | 15.73 | 15.07 | 15.08 | 1,670,136 | -0.62(-3.95%) |
Jun 26, 2015 | 15.67 | 15.88 | 15.64 | 15.70 | 4,161,017 | +0.11(+0.69%) |
Jun 25, 2015 | 15.42 | 15.63 | 15.41 | 15.60 | 1,165,092 | +0.26(+1.70%) |
Jun 24, 2015 | 15.58 | 15.58 | 15.24 | 15.33 | 2,154,318 | -0.23(-1.50%) |
Jun 23, 2015 | 15.80 | 15.83 | 15.53 | 15.57 | 1,289,736 | -0.22(-1.37%) |
Jun 22, 2015 | 15.71 | 15.79 | 15.51 | 15.78 | 2,288,955 | +0.12(+0.75%) |
Jun 19, 2015 | 15.75 | 15.77 | 15.60 | 15.67 | 3,077,863 | -0.01(-0.06%) |
Jun 18, 2015 | 15.98 | 16.09 | 15.66 | 15.68 | 3,139,949 | -0.23(-1.47%) |
Jun 17, 2015 | 15.87 | 15.98 | 15.67 | 15.91 | 2,509,524 | +0.07(+0.45%) |
Jun 16, 2015 | 15.77 | 15.86 | 15.72 | 15.84 | 1,455,057 | +0.04(+0.28%) |
Jun 15, 2015 | 15.84 | 15.84 | 15.60 | 15.79 | 2,472,578 | -0.11(-0.68%) |
Jun 12, 2015 | 15.87 | 15.96 | 15.78 | 15.90 | 1,266,083 | +0.00(+0.00%) |
Jun 11, 2015 | 15.91 | 15.96 | 15.79 | 15.90 | 1,490,114 | +0.03(+0.17%) |
Jun 10, 2015 | 15.41 | 15.95 | 15.41 | 15.87 | 3,674,533 | +0.58(+3.76%) |
Jun 09, 2015 | 15.61 | 15.66 | 15.25 | 15.30 | 2,271,314 | -0.31(-2.02%) |
Jun 08, 2015 | 15.74 | 15.78 | 15.57 | 15.61 | 1,569,225 | -0.15(-0.97%) |
Jun 05, 2015 | 15.79 | 15.92 | 15.72 | 15.77 | 2,880,833 | +0.03(+0.17%) |
Jun 04, 2015 | 16.00 | 16.05 | 15.64 | 15.74 | 2,381,108 | -0.32(-2.02%) |
Jun 03, 2015 | 16.12 | 16.17 | 15.93 | 16.06 | 3,759,790 | +0.00(+0.00%) |
Jun 02, 2015 | 16.28 | 16.35 | 15.98 | 16.06 | 3,125,870 | -0.27(-1.65%) |