Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.95 | 11.98 | 11.84 | 11.93 | 2,591,809 | +0.00(+0.00%) |
Oct 28, 2016 | 11.79 | 11.95 | 11.78 | 11.93 | 1,839,855 | +0.15(+1.24%) |
Oct 27, 2016 | 11.87 | 11.90 | 11.72 | 11.79 | 1,208,928 | -0.03(-0.26%) |
Oct 26, 2016 | 11.93 | 12.04 | 11.80 | 11.82 | 1,680,589 | -0.16(-1.35%) |
Oct 25, 2016 | 11.75 | 11.98 | 11.65 | 11.98 | 1,970,165 | +0.17(+1.43%) |
Oct 24, 2016 | 11.80 | 11.98 | 11.69 | 11.81 | 2,043,947 | +0.12(+0.99%) |
Oct 21, 2016 | 12.14 | 12.14 | 11.60 | 11.69 | 3,055,469 | -0.44(-3.61%) |
Oct 20, 2016 | 11.92 | 12.16 | 11.92 | 12.13 | 3,043,765 | +0.25(+2.14%) |
Oct 19, 2016 | 11.89 | 11.95 | 11.78 | 11.88 | 2,032,675 | -0.02(-0.13%) |
Oct 18, 2016 | 11.66 | 11.99 | 11.66 | 11.89 | 1,909,889 | +0.29(+2.52%) |
Oct 17, 2016 | 11.69 | 11.71 | 11.56 | 11.60 | 1,845,121 | -0.08(-0.72%) |
Oct 14, 2016 | 11.47 | 11.72 | 11.42 | 11.69 | 2,170,169 | +0.26(+2.29%) |
Oct 13, 2016 | 11.56 | 11.56 | 11.41 | 11.42 | 2,342,347 | -0.14(-1.20%) |
Oct 12, 2016 | 11.60 | 11.62 | 11.44 | 11.56 | 2,534,088 | +0.00(+0.00%) |
Oct 11, 2016 | 11.64 | 11.67 | 11.49 | 11.56 | 2,650,550 | -0.05(-0.46%) |
Oct 10, 2016 | 11.35 | 11.62 | 11.33 | 11.62 | 5,096,932 | +0.31(+2.72%) |
Oct 07, 2016 | 11.35 | 11.36 | 11.22 | 11.31 | 2,797,245 | +0.03(+0.27%) |
Oct 06, 2016 | 11.49 | 11.51 | 11.26 | 11.28 | 2,410,432 | -0.23(-2.00%) |
Oct 05, 2016 | 11.50 | 11.61 | 11.37 | 11.51 | 12,174,779 | +0.08(+0.74%) |
Oct 04, 2016 | 11.56 | 11.62 | 11.40 | 11.42 | 4,699,266 | -0.12(-1.00%) |
Oct 03, 2016 | 11.62 | 11.65 | 11.46 | 11.54 | 3,156,102 | -0.08(-0.73%) |
Sep 30, 2016 | 11.68 | 11.72 | 11.53 | 11.62 | 2,996,088 | +0.02(+0.13%) |
Sep 29, 2016 | 11.71 | 11.75 | 11.56 | 11.61 | 2,911,868 | -0.08(-0.72%) |
Sep 28, 2016 | 11.61 | 11.72 | 11.56 | 11.69 | 2,256,726 | +0.06(+0.53%) |
Sep 27, 2016 | 11.68 | 11.80 | 11.61 | 11.63 | 2,014,019 | -0.11(-0.92%) |
Sep 26, 2016 | 11.92 | 12.03 | 11.74 | 11.74 | 2,614,183 | -0.21(-1.74%) |
Sep 23, 2016 | 12.02 | 12.09 | 11.89 | 11.95 | 2,041,940 | -0.10(-0.83%) |
Sep 22, 2016 | 11.81 | 12.15 | 11.81 | 12.05 | 3,091,231 | +0.22(+1.89%) |
Sep 21, 2016 | 11.79 | 11.86 | 11.66 | 11.82 | 2,866,599 | +0.02(+0.13%) |
Sep 20, 2016 | 11.94 | 12.00 | 11.79 | 11.81 | 3,377,861 | -0.14(-1.16%) |
Sep 19, 2016 | 11.82 | 11.99 | 11.82 | 11.95 | 3,392,572 | +0.09(+0.78%) |
Sep 16, 2016 | 11.79 | 11.89 | 11.63 | 11.85 | 5,250,782 | +0.04(+0.32%) |
Sep 15, 2016 | 11.69 | 11.92 | 11.69 | 11.82 | 3,190,505 | +0.08(+0.72%) |
Sep 14, 2016 | 11.69 | 11.85 | 11.56 | 11.73 | 6,166,896 | +0.05(+0.39%) |
Sep 13, 2016 | 11.45 | 11.77 | 11.45 | 11.69 | 4,545,969 | +0.13(+1.13%) |
Sep 12, 2016 | 11.23 | 11.56 | 11.21 | 11.56 | 3,654,966 | +0.33(+2.95%) |
Sep 09, 2016 | 11.49 | 11.53 | 11.22 | 11.22 | 3,255,663 | -0.35(-3.05%) |
Sep 08, 2016 | 11.50 | 11.72 | 11.46 | 11.58 | 3,296,840 | +0.03(+0.27%) |
Sep 07, 2016 | 11.48 | 11.57 | 11.41 | 11.55 | 2,373,422 | +0.11(+0.94%) |
Sep 06, 2016 | 11.47 | 11.55 | 11.37 | 11.44 | 2,749,746 | +0.01(+0.07%) |
Sep 02, 2016 | 11.32 | 11.43 | 11.43 | 11.43 | 3,838,954 | +0.11(+0.95%) |
Sep 01, 2016 | 11.35 | 11.37 | 11.15 | 11.32 | 4,017,193 | -0.14(-1.21%) |
Aug 31, 2016 | 11.46 | 11.55 | 11.32 | 11.46 | 5,468,948 | -0.01(-0.07%) |
Aug 30, 2016 | 11.56 | 11.59 | 11.44 | 11.47 | 1,979,024 | -0.11(-0.92%) |
Aug 29, 2016 | 11.51 | 11.61 | 11.47 | 11.58 | 3,873,241 | +0.14(+1.26%) |
Aug 26, 2016 | 11.42 | 11.68 | 11.34 | 11.43 | 4,911,278 | -0.02(-0.20%) |
Aug 25, 2016 | 11.58 | 11.63 | 11.40 | 11.46 | 3,333,223 | -0.13(-1.12%) |
Aug 24, 2016 | 11.68 | 11.71 | 11.52 | 11.58 | 3,283,541 | +0.00(+0.00%) |
Aug 23, 2016 | 11.69 | 11.77 | 11.57 | 11.58 | 2,212,663 | -0.06(-0.52%) |
Aug 22, 2016 | 11.60 | 11.65 | 11.53 | 11.65 | 1,983,747 | +0.06(+0.53%) |
Aug 19, 2016 | 11.52 | 11.61 | 11.42 | 11.58 | 2,729,988 | +0.05(+0.46%) |
Aug 18, 2016 | 11.66 | 11.78 | 11.52 | 11.53 | 2,532,096 | -0.14(-1.17%) |
Aug 17, 2016 | 11.87 | 11.98 | 11.55 | 11.67 | 4,419,167 | -0.09(-0.78%) |
Aug 16, 2016 | 11.64 | 11.82 | 11.58 | 11.76 | 8,493,573 | +0.15(+1.31%) |
Aug 15, 2016 | 11.37 | 11.61 | 11.24 | 11.61 | 8,523,331 | +0.31(+2.76%) |
Aug 12, 2016 | 11.44 | 11.73 | 11.25 | 11.30 | 11,683,384 | -0.08(-0.67%) |
Aug 11, 2016 | 11.90 | 11.90 | 10.92 | 11.37 | 23,382,728 | -0.91(-7.43%) |
Aug 10, 2016 | 13.15 | 13.16 | 12.15 | 12.28 | 10,900,433 | -1.22(-9.01%) |
Aug 09, 2016 | 13.43 | 13.55 | 13.38 | 13.50 | 3,743,863 | +0.08(+0.62%) |
Aug 08, 2016 | 13.61 | 13.62 | 13.35 | 13.42 | 3,266,038 | -0.19(-1.40%) |
Aug 05, 2016 | 13.46 | 13.69 | 13.46 | 13.61 | 3,159,294 | +0.21(+1.53%) |
Aug 04, 2016 | 13.56 | 13.61 | 13.32 | 13.40 | 2,446,916 | -0.10(-0.73%) |
Aug 03, 2016 | 13.31 | 13.55 | 13.18 | 13.50 | 3,114,131 | +0.15(+1.14%) |
Aug 02, 2016 | 13.71 | 13.75 | 13.33 | 13.35 | 2,488,401 | -0.35(-2.55%) |
Aug 01, 2016 | 14.01 | 14.03 | 13.70 | 13.70 | 2,686,541 | -0.29(-2.07%) |
Jul 29, 2016 | 13.79 | 14.01 | 13.70 | 13.99 | 4,136,017 | +0.19(+1.38%) |
Jul 28, 2016 | 13.80 | 13.91 | 13.50 | 13.80 | 3,402,459 | -0.03(-0.22%) |
Jul 27, 2016 | 14.38 | 14.38 | 13.80 | 13.83 | 4,025,037 | -0.56(-3.86%) |
Jul 26, 2016 | 14.81 | 14.92 | 14.38 | 14.38 | 2,971,447 | -0.43(-2.88%) |
Jul 25, 2016 | 14.54 | 14.82 | 14.54 | 14.81 | 2,260,437 | +0.24(+1.67%) |
Jul 22, 2016 | 14.33 | 14.57 | 14.33 | 14.57 | 1,478,322 | +0.26(+1.81%) |
Jul 21, 2016 | 14.22 | 14.32 | 14.21 | 14.31 | 1,399,300 | +0.03(+0.21%) |
Jul 20, 2016 | 14.26 | 14.28 | 14.16 | 14.28 | 1,349,007 | +0.04(+0.27%) |
Jul 19, 2016 | 14.31 | 14.35 | 14.18 | 14.24 | 1,116,247 | -0.05(-0.32%) |
Jul 18, 2016 | 14.30 | 14.35 | 14.25 | 14.28 | 1,133,261 | -0.01(-0.05%) |
Jul 15, 2016 | 14.29 | 14.34 | 14.25 | 14.29 | 1,703,525 | +0.00(+0.00%) |
Jul 14, 2016 | 14.25 | 14.37 | 14.20 | 14.29 | 1,902,131 | +0.05(+0.37%) |
Jul 13, 2016 | 14.26 | 14.31 | 14.14 | 14.24 | 1,030,083 | -0.05(-0.37%) |
Jul 12, 2016 | 14.38 | 14.44 | 14.29 | 14.29 | 1,985,843 | -0.07(-0.48%) |
Jul 11, 2016 | 14.22 | 14.37 | 14.22 | 14.36 | 2,018,731 | +0.11(+0.80%) |
Jul 08, 2016 | 14.15 | 14.30 | 14.11 | 14.25 | 1,839,203 | +0.14(+0.97%) |
Jul 07, 2016 | 14.36 | 14.38 | 14.04 | 14.11 | 1,930,601 | -0.26(-1.80%) |
Jul 06, 2016 | 13.92 | 14.48 | 13.90 | 14.37 | 5,524,363 | +0.47(+3.39%) |
Jul 05, 2016 | 14.12 | 14.14 | 13.81 | 13.90 | 2,103,697 | -0.25(-1.77%) |
Jul 01, 2016 | 14.27 | 14.15 | 14.15 | 14.15 | 2,596,345 | -0.11(-0.80%) |
Jun 30, 2016 | 14.04 | 14.27 | 13.97 | 14.26 | 2,539,337 | +0.20(+1.41%) |
Jun 29, 2016 | 13.94 | 14.11 | 13.92 | 14.06 | 2,060,382 | +0.21(+1.54%) |
Jun 28, 2016 | 13.87 | 13.94 | 13.74 | 13.85 | 2,580,110 | +0.06(+0.44%) |
Jun 27, 2016 | 13.60 | 13.81 | 13.54 | 13.79 | 3,905,509 | +0.16(+1.17%) |
Jun 24, 2016 | 13.29 | 13.74 | 13.63 | 13.63 | 3,650,684 | +0.00(+0.00%) |
Jun 23, 2016 | 13.79 | 13.81 | 13.47 | 13.63 | 2,981,507 | -0.08(-0.55%) |
Jun 22, 2016 | 13.80 | 13.93 | 13.70 | 13.71 | 1,330,487 | +0.02(+0.11%) |
Jun 21, 2016 | 13.71 | 13.78 | 13.66 | 13.69 | 2,606,241 | +0.01(+0.06%) |
Jun 20, 2016 | 13.67 | 14.03 | 13.66 | 13.68 | 3,845,971 | +0.06(+0.45%) |
Jun 17, 2016 | 13.69 | 13.71 | 13.61 | 13.62 | 3,304,573 | -0.14(-1.05%) |
Jun 16, 2016 | 13.76 | 13.81 | 13.66 | 13.77 | 1,787,640 | -0.01(-0.06%) |
Jun 15, 2016 | 13.73 | 13.86 | 13.62 | 13.78 | 4,301,075 | +0.08(+0.56%) |
Jun 14, 2016 | 13.85 | 13.86 | 13.68 | 13.70 | 4,335,601 | -0.16(-1.15%) |
Jun 13, 2016 | 14.06 | 14.12 | 13.84 | 13.86 | 3,147,579 | -0.20(-1.41%) |
Jun 10, 2016 | 14.23 | 14.25 | 14.05 | 14.06 | 2,378,239 | -0.21(-1.49%) |
Jun 09, 2016 | 14.04 | 14.28 | 14.04 | 14.27 | 1,859,691 | +0.27(+1.90%) |
Jun 08, 2016 | 14.07 | 14.13 | 13.95 | 14.00 | 2,800,631 | -0.06(-0.43%) |
Jun 07, 2016 | 14.15 | 14.27 | 14.06 | 14.06 | 1,916,718 | -0.07(-0.48%) |
Jun 06, 2016 | 14.12 | 14.19 | 14.06 | 14.13 | 2,478,672 | +0.03(+0.21%) |
Jun 03, 2016 | 14.11 | 14.17 | 14.02 | 14.10 | 2,875,527 | +0.03(+0.21%) |
Jun 02, 2016 | 14.14 | 14.21 | 14.03 | 14.07 | 1,898,877 | -0.07(-0.48%) |
Jun 01, 2016 | 14.14 | 14.22 | 14.07 | 14.14 | 3,073,550 | +0.00(+0.00%) |
May 31, 2016 | 14.23 | 14.45 | 14.13 | 14.14 | 5,524,996 | -0.04(-0.27%) |
May 27, 2016 | 14.18 | 14.18 | 14.18 | 14.18 | 2,386,522 | +0.05(+0.32%) |
May 26, 2016 | 13.80 | 14.16 | 13.80 | 14.13 | 3,544,161 | +0.31(+2.24%) |
May 25, 2016 | 13.96 | 14.02 | 13.74 | 13.82 | 2,855,251 | -0.09(-0.65%) |
May 24, 2016 | 13.90 | 14.03 | 13.87 | 13.91 | 2,845,801 | +0.06(+0.44%) |
May 23, 2016 | 14.03 | 14.09 | 13.83 | 13.85 | 3,507,704 | -0.23(-1.61%) |
May 20, 2016 | 14.47 | 14.50 | 14.06 | 14.08 | 5,193,947 | -0.41(-2.86%) |
May 19, 2016 | 13.61 | 14.57 | 13.36 | 14.49 | 7,059,943 | +0.63(+4.57%) |
May 18, 2016 | 14.19 | 14.21 | 13.78 | 13.86 | 5,044,714 | -0.42(-2.96%) |
May 17, 2016 | 14.57 | 14.66 | 14.16 | 14.28 | 3,688,340 | -0.32(-2.17%) |
May 16, 2016 | 14.65 | 14.74 | 14.56 | 14.60 | 2,101,815 | -0.05(-0.36%) |
May 13, 2016 | 14.57 | 14.71 | 14.51 | 14.65 | 1,669,367 | +0.02(+0.16%) |
May 12, 2016 | 14.69 | 14.76 | 14.50 | 14.63 | 1,768,739 | +0.01(+0.05%) |
May 11, 2016 | 14.72 | 14.84 | 14.52 | 14.62 | 2,371,956 | -0.11(-0.72%) |
May 10, 2016 | 14.76 | 14.93 | 14.68 | 14.73 | 2,982,398 | -0.02(-0.15%) |
May 09, 2016 | 14.57 | 14.82 | 14.57 | 14.75 | 2,544,915 | +0.18(+1.24%) |
May 06, 2016 | 14.43 | 14.62 | 14.36 | 14.57 | 2,720,903 | +0.12(+0.84%) |
May 05, 2016 | 14.48 | 14.56 | 14.40 | 14.45 | 1,619,670 | -0.01(-0.05%) |
May 04, 2016 | 14.43 | 14.58 | 14.37 | 14.46 | 1,670,270 | +0.00(+0.00%) |
May 03, 2016 | 14.60 | 14.67 | 14.33 | 14.46 | 2,129,388 | -0.14(-0.93%) |
May 02, 2016 | 14.42 | 14.65 | 14.37 | 14.59 | 2,115,026 | +0.14(+0.99%) |
Apr 29, 2016 | 14.38 | 14.51 | 14.26 | 14.45 | 2,138,775 | +0.01(+0.05%) |
Apr 28, 2016 | 14.41 | 14.56 | 14.34 | 14.44 | 1,767,140 | -0.08(-0.52%) |
Apr 27, 2016 | 14.34 | 14.59 | 14.33 | 14.52 | 2,255,385 | +0.19(+1.32%) |
Apr 26, 2016 | 14.37 | 14.39 | 14.18 | 14.33 | 2,491,127 | +0.02(+0.11%) |
Apr 25, 2016 | 13.98 | 14.34 | 13.98 | 14.31 | 3,103,195 | +0.32(+2.32%) |
Apr 22, 2016 | 13.79 | 14.03 | 13.73 | 13.99 | 2,039,861 | +0.20(+1.48%) |
Apr 21, 2016 | 13.80 | 13.96 | 13.68 | 13.79 | 3,073,833 | -0.06(-0.44%) |
Apr 20, 2016 | 14.02 | 14.06 | 13.82 | 13.85 | 1,806,181 | -0.15(-1.08%) |
Apr 19, 2016 | 14.11 | 14.17 | 13.90 | 14.00 | 2,378,510 | -0.13(-0.91%) |
Apr 18, 2016 | 13.87 | 14.17 | 13.82 | 14.13 | 2,278,861 | +0.22(+1.57%) |
Apr 15, 2016 | 13.91 | 14.03 | 13.70 | 13.91 | 2,989,429 | -0.01(-0.05%) |
Apr 14, 2016 | 14.13 | 14.13 | 13.86 | 13.91 | 2,505,876 | -0.17(-1.23%) |
Apr 13, 2016 | 14.06 | 14.09 | 13.85 | 14.09 | 2,933,619 | +0.11(+0.76%) |
Apr 12, 2016 | 13.96 | 14.08 | 13.88 | 13.98 | 2,756,830 | +0.01(+0.05%) |
Apr 11, 2016 | 14.06 | 14.16 | 13.83 | 13.97 | 2,583,018 | -0.08(-0.54%) |
Apr 08, 2016 | 13.91 | 14.05 | 13.73 | 14.05 | 3,470,515 | +0.22(+1.58%) |
Apr 07, 2016 | 13.53 | 13.94 | 13.52 | 13.83 | 3,123,590 | +0.26(+1.95%) |
Apr 06, 2016 | 13.24 | 13.57 | 13.23 | 13.57 | 2,938,395 | +0.30(+2.27%) |
Apr 05, 2016 | 13.28 | 13.33 | 13.12 | 13.27 | 3,470,758 | -0.02(-0.11%) |
Apr 04, 2016 | 13.73 | 13.77 | 13.02 | 13.28 | 4,395,235 | -0.46(-3.35%) |
Apr 01, 2016 | 13.83 | 13.99 | 13.57 | 13.74 | 2,883,999 | -0.18(-1.30%) |
Mar 31, 2016 | 14.01 | 14.13 | 13.81 | 13.92 | 2,535,594 | -0.08(-0.54%) |
Mar 30, 2016 | 14.13 | 14.16 | 13.89 | 14.00 | 1,644,649 | -0.09(-0.64%) |
Mar 29, 2016 | 13.95 | 14.14 | 13.85 | 14.09 | 1,725,671 | +0.12(+0.86%) |
Mar 28, 2016 | 13.70 | 14.08 | 13.70 | 13.97 | 1,618,387 | +0.32(+2.32%) |
Mar 24, 2016 | 13.81 | 13.65 | 13.65 | 13.65 | 2,546,835 | -0.21(-1.52%) |
Mar 23, 2016 | 13.88 | 13.97 | 13.70 | 13.86 | 2,154,514 | -0.02(-0.11%) |
Mar 22, 2016 | 14.16 | 14.30 | 13.84 | 13.88 | 1,914,393 | -0.28(-1.97%) |
Mar 21, 2016 | 14.11 | 14.37 | 14.08 | 14.16 | 1,992,572 | +0.05(+0.32%) |
Mar 18, 2016 | 14.21 | 14.37 | 14.06 | 14.11 | 5,014,715 | -0.08(-0.53%) |
Mar 17, 2016 | 14.00 | 14.62 | 13.88 | 14.19 | 4,186,025 | +0.39(+2.84%) |
Mar 16, 2016 | 13.70 | 13.85 | 13.49 | 13.79 | 2,405,070 | +0.10(+0.72%) |
Mar 15, 2016 | 13.61 | 13.72 | 13.58 | 13.70 | 2,058,124 | +0.11(+0.83%) |
Mar 14, 2016 | 13.58 | 13.78 | 13.55 | 13.58 | 1,165,613 | +0.00(+0.00%) |
Mar 11, 2016 | 13.38 | 13.65 | 13.34 | 13.58 | 1,813,677 | +0.32(+2.39%) |
Mar 10, 2016 | 13.43 | 13.43 | 13.15 | 13.27 | 2,130,712 | -0.10(-0.73%) |
Mar 09, 2016 | 13.48 | 13.56 | 13.29 | 13.36 | 1,548,634 | -0.13(-0.95%) |
Mar 08, 2016 | 13.48 | 13.56 | 13.39 | 13.49 | 1,775,996 | -0.02(-0.11%) |
Mar 07, 2016 | 13.36 | 13.61 | 13.32 | 13.51 | 2,115,948 | +0.13(+0.96%) |
Mar 04, 2016 | 13.20 | 13.47 | 13.05 | 13.38 | 2,708,286 | +0.19(+1.43%) |
Mar 03, 2016 | 12.91 | 13.20 | 12.84 | 13.19 | 1,995,809 | +0.26(+1.98%) |
Mar 02, 2016 | 12.75 | 12.95 | 12.62 | 12.93 | 1,938,796 | +0.21(+1.63%) |
Mar 01, 2016 | 12.87 | 12.97 | 12.53 | 12.73 | 3,599,741 | -0.08(-0.64%) |
Feb 29, 2016 | 12.86 | 12.96 | 12.62 | 12.81 | 3,442,824 | -0.10(-0.81%) |
Feb 26, 2016 | 12.85 | 13.01 | 12.77 | 12.91 | 2,803,654 | +0.07(+0.58%) |
Feb 25, 2016 | 12.80 | 12.90 | 12.64 | 12.84 | 2,218,117 | +0.05(+0.41%) |
Feb 24, 2016 | 12.52 | 12.82 | 12.46 | 12.79 | 1,890,944 | +0.20(+1.60%) |
Feb 23, 2016 | 12.59 | 12.70 | 12.43 | 12.58 | 3,308,813 | -0.03(-0.24%) |
Feb 22, 2016 | 12.34 | 12.62 | 12.24 | 12.61 | 3,669,926 | +0.38(+3.12%) |
Feb 19, 2016 | 12.20 | 12.35 | 12.11 | 12.23 | 3,302,004 | +0.08(+0.68%) |
Feb 18, 2016 | 11.92 | 12.22 | 11.89 | 12.15 | 3,672,211 | +0.27(+2.27%) |
Feb 17, 2016 | 12.12 | 12.22 | 11.71 | 11.88 | 5,843,720 | -0.23(-1.91%) |
Feb 16, 2016 | 12.17 | 12.58 | 11.90 | 12.11 | 7,060,120 | +0.37(+3.12%) |
Feb 12, 2016 | 12.67 | 11.75 | 11.75 | 11.75 | 7,019,275 | -0.82(-6.54%) |
Feb 11, 2016 | 12.49 | 13.12 | 11.89 | 12.57 | 18,004,244 | -3.09(-19.72%) |
Feb 10, 2016 | 15.26 | 15.88 | 15.25 | 15.66 | 3,658,586 | +0.43(+2.80%) |
Feb 09, 2016 | 14.89 | 15.40 | 14.83 | 15.23 | 3,729,648 | +0.23(+1.55%) |
Feb 08, 2016 | 14.95 | 15.05 | 14.80 | 15.00 | 2,664,008 | -0.06(-0.40%) |
Feb 05, 2016 | 15.23 | 15.34 | 15.02 | 15.06 | 1,255,024 | -0.13(-0.89%) |
Feb 04, 2016 | 15.10 | 15.29 | 14.89 | 15.19 | 1,818,491 | +0.09(+0.59%) |
Feb 03, 2016 | 15.28 | 15.33 | 14.93 | 15.10 | 1,773,222 | -0.10(-0.69%) |
Feb 02, 2016 | 15.25 | 15.32 | 15.11 | 15.21 | 2,746,281 | -0.17(-1.12%) |
Feb 01, 2016 | 15.32 | 15.46 | 14.98 | 15.38 | 3,424,629 | +0.02(+0.15%) |
Jan 29, 2016 | 15.02 | 15.37 | 15.00 | 15.36 | 3,540,794 | +0.42(+2.80%) |
Jan 28, 2016 | 14.88 | 15.08 | 14.52 | 14.94 | 4,851,396 | +0.15(+1.01%) |
Jan 27, 2016 | 14.95 | 15.15 | 14.69 | 14.79 | 3,342,606 | -0.16(-1.10%) |
Jan 26, 2016 | 14.93 | 15.13 | 14.80 | 14.95 | 2,650,099 | +0.06(+0.40%) |
Jan 25, 2016 | 15.47 | 15.51 | 14.86 | 14.89 | 2,185,910 | -0.61(-3.91%) |
Jan 22, 2016 | 15.34 | 15.55 | 15.26 | 15.50 | 1,644,027 | +0.31(+2.02%) |
Jan 21, 2016 | 15.11 | 15.28 | 15.08 | 15.19 | 1,619,609 | +0.08(+0.54%) |
Jan 20, 2016 | 14.89 | 15.21 | 14.55 | 15.11 | 3,156,994 | +0.00(+0.00%) |
Jan 19, 2016 | 15.69 | 15.72 | 15.06 | 15.11 | 3,080,983 | -0.44(-2.84%) |
Jan 15, 2016 | 15.86 | 15.55 | 15.55 | 15.55 | 1,864,317 | -0.58(-3.57%) |
Jan 14, 2016 | 16.05 | 16.27 | 16.02 | 16.13 | 1,607,569 | +0.11(+0.70%) |
Jan 13, 2016 | 16.40 | 16.50 | 16.00 | 16.02 | 2,174,674 | -0.32(-1.97%) |
Jan 12, 2016 | 16.21 | 16.51 | 16.17 | 16.34 | 1,861,004 | +0.24(+1.49%) |
Jan 11, 2016 | 16.01 | 16.14 | 15.88 | 16.10 | 2,364,461 | +0.21(+1.32%) |
Jan 08, 2016 | 15.83 | 16.04 | 15.78 | 15.89 | 1,964,174 | +0.13(+0.81%) |
Jan 07, 2016 | 15.72 | 15.92 | 15.59 | 15.76 | 2,435,246 | -0.22(-1.36%) |
Jan 06, 2016 | 15.93 | 16.17 | 15.78 | 15.98 | 11,155,743 | -0.18(-1.11%) |
Jan 05, 2016 | 16.07 | 16.22 | 15.84 | 16.16 | 2,793,259 | +0.09(+0.56%) |
Jan 04, 2016 | 15.97 | 16.08 | 15.78 | 16.07 | 2,923,882 | +0.00(+0.00%) |
Dec 31, 2015 | 16.26 | 16.07 | 16.07 | 16.07 | 2,321,837 | -0.24(-1.47%) |
Dec 30, 2015 | 16.40 | 16.49 | 16.27 | 16.31 | 1,304,947 | -0.10(-0.59%) |
Dec 29, 2015 | 16.49 | 16.62 | 16.30 | 16.41 | 1,544,231 | -0.02(-0.14%) |
Dec 28, 2015 | 16.41 | 16.49 | 16.22 | 16.43 | 1,393,414 | -0.02(-0.14%) |
Dec 24, 2015 | 16.72 | 16.45 | 16.45 | 16.45 | 728,207 | -0.30(-1.79%) |
Dec 23, 2015 | 16.76 | 17.01 | 16.67 | 16.75 | 1,684,639 | +0.06(+0.36%) |
Dec 22, 2015 | 16.52 | 16.97 | 16.43 | 16.69 | 5,432,371 | +0.22(+1.32%) |
Dec 21, 2015 | 16.48 | 16.52 | 16.17 | 16.47 | 2,259,563 | +0.08(+0.50%) |
Dec 18, 2015 | 16.48 | 16.49 | 16.17 | 16.39 | 5,554,168 | -0.20(-1.22%) |
Dec 17, 2015 | 16.72 | 16.80 | 16.38 | 16.59 | 1,674,904 | -0.04(-0.22%) |
Dec 16, 2015 | 16.59 | 16.88 | 16.47 | 16.63 | 1,648,377 | +0.22(+1.32%) |
Dec 15, 2015 | 16.50 | 16.61 | 16.33 | 16.41 | 1,912,004 | +0.04(+0.23%) |
Dec 14, 2015 | 16.09 | 16.44 | 16.09 | 16.38 | 2,174,254 | +0.22(+1.34%) |
Dec 11, 2015 | 16.07 | 16.25 | 15.96 | 16.16 | 1,615,123 | -0.02(-0.14%) |
Dec 10, 2015 | 16.23 | 16.36 | 16.09 | 16.18 | 2,520,732 | -0.08(-0.51%) |
Dec 09, 2015 | 16.50 | 16.67 | 16.20 | 16.26 | 2,299,003 | -0.36(-2.16%) |
Dec 08, 2015 | 16.38 | 16.69 | 16.20 | 16.62 | 2,027,940 | +0.16(+1.00%) |
Dec 07, 2015 | 16.73 | 16.85 | 16.44 | 16.46 | 3,058,157 | -0.26(-1.57%) |
Dec 04, 2015 | 16.66 | 16.95 | 16.56 | 16.72 | 2,021,255 | +0.13(+0.77%) |
Dec 03, 2015 | 16.94 | 17.07 | 16.33 | 16.59 | 3,740,898 | -0.34(-2.03%) |
Dec 02, 2015 | 17.29 | 17.35 | 16.91 | 16.94 | 2,038,239 | -0.42(-2.43%) |
Dec 01, 2015 | 17.51 | 17.66 | 17.16 | 17.36 | 2,348,297 | -0.12(-0.68%) |
Nov 30, 2015 | 17.91 | 17.97 | 17.34 | 17.48 | 1,766,386 | -0.41(-2.29%) |
Nov 27, 2015 | 17.68 | 17.95 | 17.65 | 17.89 | 660,120 | +0.19(+1.09%) |
Nov 25, 2015 | 17.74 | 17.69 | 17.69 | 17.69 | 865,041 | -0.01(-0.04%) |
Nov 24, 2015 | 17.40 | 17.77 | 17.39 | 17.70 | 1,799,274 | +0.27(+1.58%) |
Nov 23, 2015 | 17.31 | 17.57 | 17.31 | 17.43 | 1,780,859 | +0.14(+0.82%) |
Nov 20, 2015 | 17.66 | 17.66 | 17.25 | 17.28 | 1,604,636 | -0.27(-1.57%) |
Nov 19, 2015 | 17.50 | 17.66 | 17.34 | 17.56 | 1,260,546 | +0.08(+0.47%) |
Nov 18, 2015 | 17.44 | 17.60 | 17.27 | 17.48 | 2,654,180 | +0.03(+0.17%) |
Nov 17, 2015 | 17.47 | 17.81 | 17.35 | 17.45 | 2,300,095 | -0.01(-0.08%) |
Nov 16, 2015 | 17.37 | 17.55 | 17.20 | 17.46 | 3,110,943 | -0.01(-0.04%) |
Nov 13, 2015 | 17.34 | 17.60 | 17.06 | 17.47 | 4,502,297 | -0.01(-0.04%) |
Nov 12, 2015 | 18.69 | 18.73 | 17.14 | 17.48 | 9,586,050 | -2.32(-11.71%) |
Nov 11, 2015 | 20.10 | 20.26 | 19.69 | 19.80 | 3,787,597 | -0.24(-1.19%) |
Nov 10, 2015 | 19.68 | 20.03 | 19.62 | 20.03 | 1,794,339 | +0.29(+1.47%) |
Nov 09, 2015 | 19.74 | 19.85 | 19.56 | 19.74 | 1,780,823 | -0.08(-0.41%) |
Nov 06, 2015 | 19.97 | 20.01 | 19.45 | 19.83 | 2,433,865 | -0.24(-1.19%) |
Nov 05, 2015 | 19.99 | 20.15 | 19.83 | 20.06 | 3,470,742 | +0.07(+0.37%) |
Nov 04, 2015 | 20.04 | 20.08 | 19.80 | 19.99 | 4,548,745 | -0.01(-0.07%) |
Nov 03, 2015 | 19.98 | 20.16 | 19.72 | 20.00 | 1,625,816 | -0.03(-0.15%) |