Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.63 | 16.94 | 16.50 | 16.59 | 3,004,358 | +0.01(+0.05%) |
May 27, 2016 | 16.66 | 16.58 | 16.58 | 16.58 | 2,932,369 | -0.10(-0.59%) |
May 26, 2016 | 16.79 | 16.89 | 16.54 | 16.68 | 4,032,318 | +0.10(+0.59%) |
May 25, 2016 | 15.89 | 16.59 | 15.89 | 16.58 | 3,338,446 | +0.89(+5.68%) |
May 24, 2016 | 15.58 | 15.75 | 14.95 | 15.69 | 3,026,721 | +0.26(+1.68%) |
May 23, 2016 | 15.40 | 15.53 | 15.19 | 15.43 | 3,342,580 | -0.12(-0.75%) |
May 20, 2016 | 15.33 | 15.71 | 15.30 | 15.55 | 3,308,080 | +0.24(+1.57%) |
May 19, 2016 | 15.26 | 15.44 | 14.90 | 15.31 | 3,729,212 | -0.17(-1.09%) |
May 18, 2016 | 15.90 | 16.15 | 14.98 | 15.48 | 2,467,915 | -0.53(-3.29%) |
May 17, 2016 | 15.82 | 16.37 | 15.72 | 16.00 | 3,340,835 | +0.22(+1.41%) |
May 16, 2016 | 15.63 | 16.10 | 15.62 | 15.78 | 2,888,357 | +0.35(+2.25%) |
May 13, 2016 | 15.73 | 15.96 | 15.34 | 15.43 | 2,864,317 | -0.38(-2.42%) |
May 12, 2016 | 16.09 | 16.26 | 15.61 | 15.81 | 3,226,942 | -0.11(-0.67%) |
May 11, 2016 | 15.80 | 16.14 | 15.45 | 15.92 | 3,323,629 | +0.09(+0.56%) |
May 10, 2016 | 15.28 | 15.89 | 15.28 | 15.83 | 3,348,339 | +0.63(+4.16%) |
May 09, 2016 | 15.77 | 15.86 | 15.15 | 15.20 | 3,781,142 | -0.72(-4.53%) |
May 06, 2016 | 15.37 | 16.05 | 15.37 | 15.92 | 3,329,998 | +0.37(+2.35%) |
May 05, 2016 | 16.19 | 16.50 | 15.38 | 15.56 | 3,916,808 | -0.10(-0.63%) |
May 04, 2016 | 16.61 | 16.72 | 15.63 | 15.65 | 6,089,553 | -0.92(-5.54%) |
May 03, 2016 | 16.77 | 16.92 | 16.31 | 16.57 | 4,280,018 | -0.57(-3.33%) |
May 02, 2016 | 17.52 | 17.58 | 16.81 | 17.14 | 5,426,280 | -0.46(-2.63%) |
Apr 29, 2016 | 17.07 | 17.82 | 17.07 | 17.61 | 4,601,169 | +0.53(+3.13%) |
Apr 28, 2016 | 16.87 | 17.62 | 16.61 | 17.07 | 5,635,449 | +0.05(+0.31%) |
Apr 27, 2016 | 16.63 | 17.09 | 16.60 | 17.02 | 7,114,322 | +0.49(+2.97%) |
Apr 26, 2016 | 16.78 | 17.01 | 16.38 | 16.53 | 5,787,789 | -0.14(-0.86%) |
Apr 25, 2016 | 16.87 | 16.99 | 16.42 | 16.67 | 3,314,768 | -0.32(-1.89%) |
Apr 22, 2016 | 16.77 | 17.36 | 16.65 | 16.99 | 7,207,032 | +0.31(+1.87%) |
Apr 21, 2016 | 16.79 | 17.01 | 16.41 | 16.68 | 4,547,957 | -0.04(-0.21%) |
Apr 20, 2016 | 16.30 | 17.05 | 16.14 | 16.71 | 6,756,830 | +0.29(+1.79%) |
Apr 19, 2016 | 15.97 | 16.48 | 15.80 | 16.42 | 5,509,727 | +0.56(+3.54%) |
Apr 18, 2016 | 16.36 | 16.36 | 15.04 | 15.86 | 4,022,563 | +0.13(+0.85%) |
Apr 15, 2016 | 15.64 | 15.78 | 15.35 | 15.72 | 5,032,434 | -0.53(-3.29%) |
Apr 14, 2016 | 16.70 | 16.86 | 16.11 | 16.26 | 4,039,907 | -0.37(-2.20%) |
Apr 13, 2016 | 16.63 | 16.75 | 16.26 | 16.63 | 3,256,226 | +0.03(+0.16%) |
Apr 12, 2016 | 15.86 | 16.74 | 15.72 | 16.60 | 6,639,204 | +0.89(+5.68%) |
Apr 11, 2016 | 15.62 | 16.19 | 15.42 | 15.71 | 4,727,269 | +0.20(+1.26%) |
Apr 08, 2016 | 15.39 | 15.78 | 15.26 | 15.51 | 3,862,529 | +0.62(+4.13%) |
Apr 07, 2016 | 14.91 | 15.35 | 14.66 | 14.90 | 3,470,776 | -0.28(-1.82%) |
Apr 06, 2016 | 14.82 | 15.37 | 14.58 | 15.17 | 3,545,047 | +0.55(+3.78%) |
Apr 05, 2016 | 14.39 | 14.88 | 14.32 | 14.62 | 3,542,261 | +0.03(+0.18%) |
Apr 04, 2016 | 14.82 | 14.92 | 14.42 | 14.59 | 4,804,710 | -0.17(-1.15%) |
Apr 01, 2016 | 15.31 | 15.58 | 14.72 | 14.76 | 5,572,716 | -0.94(-6.02%) |
Mar 31, 2016 | 15.30 | 15.96 | 15.30 | 15.71 | 5,167,347 | +0.37(+2.44%) |
Mar 30, 2016 | 15.38 | 15.64 | 15.16 | 15.33 | 4,378,584 | +0.20(+1.30%) |
Mar 29, 2016 | 14.56 | 15.24 | 14.45 | 15.14 | 3,642,597 | +0.21(+1.37%) |
Mar 28, 2016 | 15.03 | 15.18 | 14.73 | 14.93 | 3,525,996 | -0.16(-1.06%) |
Mar 24, 2016 | 14.71 | 15.09 | 15.09 | 15.09 | 4,051,470 | +0.02(+0.12%) |
Mar 23, 2016 | 15.09 | 15.39 | 14.91 | 15.07 | 3,541,743 | -0.21(-1.34%) |
Mar 22, 2016 | 15.42 | 15.62 | 15.21 | 15.28 | 2,942,014 | -0.33(-2.11%) |
Mar 21, 2016 | 15.24 | 15.71 | 15.02 | 15.61 | 4,106,624 | +0.23(+1.51%) |
Mar 18, 2016 | 16.18 | 16.71 | 15.27 | 15.38 | 7,032,540 | -0.95(-5.84%) |
Mar 17, 2016 | 16.37 | 16.49 | 16.13 | 16.33 | 4,809,868 | +0.12(+0.77%) |
Mar 16, 2016 | 16.06 | 16.37 | 15.96 | 16.21 | 4,170,733 | +0.25(+1.56%) |
Mar 15, 2016 | 15.56 | 16.00 | 15.23 | 15.96 | 4,241,707 | +0.14(+0.90%) |
Mar 14, 2016 | 15.38 | 16.23 | 15.34 | 15.81 | 4,131,916 | -0.15(-0.95%) |
Mar 11, 2016 | 15.83 | 16.25 | 15.81 | 15.97 | 5,451,008 | +0.20(+1.24%) |
Mar 10, 2016 | 15.54 | 16.04 | 15.33 | 15.77 | 5,585,747 | +0.06(+0.40%) |
Mar 09, 2016 | 15.81 | 16.34 | 15.38 | 15.71 | 5,541,775 | +0.21(+1.32%) |
Mar 08, 2016 | 16.17 | 16.22 | 15.41 | 15.50 | 6,172,828 | -0.84(-5.13%) |
Mar 07, 2016 | 15.44 | 16.53 | 15.43 | 16.34 | 8,440,897 | +0.84(+5.44%) |
Mar 04, 2016 | 15.20 | 15.32 | 14.79 | 15.50 | 7,689,016 | +0.46(+3.07%) |
Mar 03, 2016 | 14.00 | 15.17 | 13.99 | 15.04 | 8,490,808 | +0.62(+4.30%) |
Mar 02, 2016 | 13.94 | 14.43 | 13.80 | 14.42 | 6,031,305 | +0.41(+2.91%) |
Mar 01, 2016 | 14.00 | 14.30 | 13.54 | 14.01 | 6,633,205 | +0.23(+1.67%) |
Feb 29, 2016 | 13.64 | 14.03 | 13.53 | 13.78 | 6,180,360 | +0.20(+1.44%) |
Feb 26, 2016 | 13.53 | 13.90 | 13.29 | 13.58 | 6,282,923 | +0.44(+3.37%) |
Feb 25, 2016 | 13.09 | 13.28 | 12.34 | 13.14 | 4,521,926 | -0.11(-0.80%) |
Feb 24, 2016 | 12.65 | 13.27 | 12.61 | 13.25 | 3,029,070 | +0.10(+0.74%) |
Feb 23, 2016 | 13.49 | 13.82 | 12.97 | 13.15 | 4,501,069 | -0.54(-3.95%) |
Feb 22, 2016 | 13.45 | 13.81 | 13.35 | 13.69 | 5,231,250 | +0.39(+2.93%) |
Feb 19, 2016 | 12.78 | 13.36 | 12.65 | 13.30 | 5,499,301 | +0.25(+1.90%) |
Feb 18, 2016 | 13.30 | 13.39 | 12.57 | 13.05 | 5,570,531 | +0.04(+0.34%) |
Feb 17, 2016 | 12.44 | 13.26 | 12.44 | 13.01 | 6,142,682 | +0.82(+6.69%) |
Feb 16, 2016 | 12.01 | 12.24 | 11.75 | 12.19 | 4,038,618 | +0.55(+4.72%) |
Feb 12, 2016 | 11.41 | 11.64 | 11.64 | 11.64 | 5,410,829 | +0.50(+4.46%) |
Feb 11, 2016 | 10.86 | 11.26 | 10.47 | 11.14 | 6,523,414 | -0.02(-0.16%) |
Feb 10, 2016 | 11.26 | 11.63 | 11.11 | 11.16 | 3,630,785 | -0.18(-1.56%) |
Feb 09, 2016 | 11.49 | 11.61 | 10.94 | 11.34 | 5,207,207 | -0.43(-3.62%) |
Feb 08, 2016 | 11.79 | 11.84 | 11.37 | 11.77 | 5,721,625 | -0.42(-3.42%) |
Feb 05, 2016 | 12.55 | 12.74 | 11.85 | 12.18 | 7,758,073 | -0.36(-2.90%) |
Feb 04, 2016 | 12.25 | 12.70 | 11.85 | 12.55 | 7,551,384 | +0.98(+8.43%) |
Feb 03, 2016 | 11.29 | 11.78 | 10.65 | 11.57 | 7,877,207 | +0.50(+4.48%) |
Feb 02, 2016 | 11.35 | 11.46 | 10.90 | 11.07 | 6,386,824 | -0.74(-6.30%) |
Feb 01, 2016 | 12.36 | 12.45 | 11.61 | 11.82 | 6,085,326 | -0.93(-7.30%) |
Jan 29, 2016 | 12.08 | 12.76 | 11.84 | 12.75 | 7,886,297 | +0.77(+6.44%) |
Jan 28, 2016 | 11.69 | 12.22 | 11.42 | 11.98 | 9,079,793 | +0.97(+8.78%) |
Jan 27, 2016 | 10.44 | 11.42 | 10.31 | 11.01 | 7,388,542 | +0.44(+4.19%) |
Jan 26, 2016 | 10.28 | 10.70 | 10.22 | 10.57 | 6,869,732 | +0.38(+3.74%) |
Jan 25, 2016 | 10.83 | 11.38 | 10.18 | 10.19 | 7,005,061 | -1.05(-9.31%) |
Jan 22, 2016 | 11.13 | 11.55 | 10.76 | 11.23 | 9,133,808 | +0.60(+5.67%) |
Jan 21, 2016 | 10.13 | 10.98 | 10.00 | 10.63 | 7,216,047 | +0.31(+3.01%) |
Jan 20, 2016 | 10.28 | 10.55 | 9.695 | 10.32 | 8,940,036 | -0.38(-3.56%) |
Jan 19, 2016 | 11.45 | 11.48 | 10.51 | 10.70 | 6,675,004 | -0.68(-6.00%) |
Jan 15, 2016 | 11.14 | 11.38 | 11.38 | 11.38 | 6,274,586 | -0.31(-2.65%) |
Jan 14, 2016 | 11.21 | 11.76 | 10.91 | 11.69 | 5,725,746 | +0.56(+5.02%) |
Jan 13, 2016 | 11.88 | 12.02 | 11.03 | 11.14 | 5,306,781 | -0.50(-4.27%) |
Jan 12, 2016 | 11.61 | 12.08 | 11.16 | 11.63 | 6,341,322 | +0.14(+1.23%) |
Jan 11, 2016 | 11.84 | 12.16 | 11.35 | 11.49 | 6,587,669 | -0.27(-2.26%) |
Jan 08, 2016 | 12.13 | 12.13 | 11.46 | 11.76 | 6,846,365 | -0.27(-2.28%) |
Jan 07, 2016 | 12.26 | 12.47 | 11.92 | 12.03 | 8,680,770 | -0.53(-4.23%) |
Jan 06, 2016 | 12.64 | 12.85 | 12.31 | 12.56 | 5,827,888 | -0.47(-3.61%) |
Jan 05, 2016 | 13.54 | 13.54 | 12.83 | 13.03 | 7,074,217 | -0.43(-3.16%) |
Jan 04, 2016 | 13.33 | 13.54 | 12.89 | 13.46 | 5,623,172 | +0.09(+0.66%) |
Dec 31, 2015 | 13.38 | 13.37 | 13.37 | 13.37 | 4,567,262 | -0.11(-0.79%) |
Dec 30, 2015 | 13.20 | 13.65 | 13.13 | 13.48 | 4,614,856 | +0.02(+0.13%) |
Dec 29, 2015 | 13.55 | 13.78 | 13.24 | 13.46 | 2,151,628 | +0.20(+1.54%) |
Dec 28, 2015 | 13.69 | 13.83 | 13.09 | 13.25 | 3,581,191 | -0.71(-5.08%) |
Dec 24, 2015 | 14.04 | 13.96 | 13.96 | 13.96 | 1,863,314 | -0.04(-0.25%) |
Dec 23, 2015 | 13.54 | 14.05 | 13.41 | 14.00 | 4,193,161 | +0.93(+7.12%) |
Dec 22, 2015 | 12.59 | 13.19 | 12.57 | 13.07 | 3,987,295 | +0.55(+4.39%) |
Dec 21, 2015 | 12.59 | 12.82 | 12.09 | 12.52 | 5,442,425 | +0.05(+0.43%) |
Dec 18, 2015 | 13.10 | 13.43 | 12.47 | 12.47 | 6,555,385 | -0.72(-5.45%) |
Dec 17, 2015 | 13.97 | 14.03 | 13.13 | 13.18 | 7,610,882 | -0.74(-5.35%) |
Dec 16, 2015 | 13.65 | 14.21 | 13.52 | 13.93 | 7,044,229 | +0.15(+1.09%) |
Dec 15, 2015 | 13.30 | 14.03 | 13.10 | 13.78 | 5,033,941 | +0.73(+5.57%) |
Dec 14, 2015 | 13.07 | 13.43 | 12.88 | 13.05 | 4,957,576 | -0.07(-0.54%) |
Dec 11, 2015 | 13.30 | 13.41 | 12.95 | 13.12 | 5,196,111 | -0.33(-2.44%) |
Dec 10, 2015 | 12.86 | 13.62 | 12.76 | 13.45 | 4,046,989 | +0.51(+3.98%) |
Dec 09, 2015 | 12.94 | 13.49 | 12.70 | 12.94 | 3,777,450 | +0.13(+1.04%) |
Dec 08, 2015 | 12.63 | 13.12 | 12.41 | 12.80 | 2,901,781 | +0.06(+0.49%) |
Dec 07, 2015 | 12.66 | 13.05 | 12.47 | 12.74 | 4,334,020 | -0.48(-3.66%) |
Dec 04, 2015 | 13.48 | 13.83 | 13.03 | 13.22 | 5,781,331 | -0.63(-4.57%) |
Dec 03, 2015 | 13.63 | 13.93 | 13.38 | 13.86 | 6,431,361 | +0.33(+2.47%) |
Dec 02, 2015 | 14.10 | 14.18 | 13.42 | 13.52 | 5,857,005 | -0.74(-5.19%) |
Dec 01, 2015 | 14.26 | 14.51 | 14.02 | 14.26 | 4,121,725 | -0.02(-0.12%) |
Nov 30, 2015 | 14.63 | 14.63 | 14.15 | 14.28 | 4,512,159 | +0.11(+0.74%) |
Nov 27, 2015 | 14.45 | 14.62 | 14.09 | 14.18 | 1,707,971 | -0.48(-3.30%) |
Nov 25, 2015 | 14.44 | 14.66 | 14.66 | 14.66 | 4,549,185 | +0.07(+0.48%) |
Nov 24, 2015 | 13.84 | 14.77 | 13.84 | 14.59 | 6,086,024 | +0.85(+6.15%) |
Nov 23, 2015 | 13.42 | 13.85 | 13.33 | 13.74 | 7,675,760 | +0.23(+1.69%) |
Nov 20, 2015 | 13.84 | 14.08 | 13.33 | 13.52 | 4,100,988 | -0.34(-2.48%) |
Nov 19, 2015 | 14.28 | 14.52 | 13.78 | 13.86 | 4,283,794 | -0.62(-4.26%) |
Nov 18, 2015 | 13.77 | 14.50 | 13.74 | 14.47 | 7,225,162 | +0.90(+6.61%) |
Nov 17, 2015 | 13.56 | 14.01 | 13.44 | 13.58 | 4,457,621 | -0.22(-1.60%) |
Nov 16, 2015 | 13.22 | 13.81 | 13.00 | 13.80 | 5,092,437 | +0.51(+3.84%) |
Nov 13, 2015 | 13.60 | 13.61 | 13.01 | 13.29 | 4,967,632 | -0.08(-0.59%) |
Nov 12, 2015 | 13.21 | 14.03 | 13.11 | 13.37 | 7,348,529 | -0.24(-1.75%) |
Nov 11, 2015 | 14.33 | 14.35 | 13.28 | 13.60 | 4,346,433 | -0.70(-4.86%) |
Nov 10, 2015 | 14.15 | 14.51 | 13.99 | 14.30 | 4,863,995 | +0.06(+0.43%) |
Nov 09, 2015 | 14.12 | 14.55 | 13.89 | 14.24 | 5,337,463 | +0.00(+0.00%) |
Nov 06, 2015 | 13.71 | 14.47 | 13.65 | 14.24 | 4,919,234 | +0.33(+2.34%) |
Nov 05, 2015 | 14.40 | 14.74 | 13.86 | 13.91 | 7,114,565 | -0.61(-4.18%) |
Nov 04, 2015 | 14.24 | 14.74 | 14.20 | 14.52 | 8,975,837 | +0.01(+0.06%) |
Nov 03, 2015 | 13.93 | 14.67 | 13.88 | 14.51 | 8,083,265 | +0.71(+5.17%) |
Nov 02, 2015 | 12.96 | 13.84 | 12.96 | 13.80 | 4,542,271 | +0.69(+5.24%) |
Oct 30, 2015 | 12.91 | 13.31 | 12.48 | 13.11 | 6,007,288 | +0.31(+2.41%) |
Oct 29, 2015 | 12.82 | 13.57 | 12.78 | 12.80 | 6,630,118 | -0.01(-0.07%) |
Oct 28, 2015 | 12.63 | 13.37 | 12.44 | 12.81 | 8,061,152 | +0.27(+2.18%) |
Oct 27, 2015 | 12.83 | 13.07 | 12.38 | 12.54 | 6,293,462 | -0.49(-3.78%) |
Oct 26, 2015 | 13.12 | 13.42 | 12.85 | 13.03 | 8,059,043 | -0.24(-1.79%) |
Oct 23, 2015 | 12.86 | 13.29 | 12.56 | 13.27 | 9,560,804 | +0.31(+2.38%) |
Oct 22, 2015 | 12.41 | 13.30 | 12.35 | 12.96 | 9,766,980 | +0.35(+2.79%) |
Oct 21, 2015 | 12.77 | 12.95 | 12.53 | 12.61 | 7,996,258 | -0.29(-2.25%) |
Oct 20, 2015 | 12.58 | 13.04 | 12.48 | 12.90 | 6,162,475 | +0.30(+2.38%) |
Oct 19, 2015 | 12.84 | 13.11 | 12.47 | 12.60 | 8,669,292 | -0.42(-3.21%) |
Oct 16, 2015 | 14.06 | 14.21 | 12.79 | 13.02 | 8,009,365 | -1.07(-7.59%) |
Oct 15, 2015 | 13.83 | 14.12 | 13.49 | 14.09 | 4,169,075 | +0.03(+0.19%) |
Oct 14, 2015 | 14.00 | 14.15 | 13.69 | 14.06 | 5,541,062 | +0.05(+0.38%) |
Oct 13, 2015 | 14.11 | 14.40 | 13.90 | 14.01 | 6,431,833 | -0.18(-1.24%) |
Oct 12, 2015 | 14.91 | 15.01 | 14.01 | 14.18 | 4,074,589 | -0.77(-5.12%) |
Oct 09, 2015 | 15.12 | 15.36 | 14.75 | 14.95 | 7,717,798 | +0.01(+0.06%) |
Oct 08, 2015 | 14.54 | 14.99 | 13.65 | 14.94 | 7,425,502 | +0.63(+4.43%) |
Oct 07, 2015 | 14.97 | 15.25 | 13.96 | 14.31 | 9,947,858 | -0.39(-2.64%) |
Oct 06, 2015 | 13.60 | 14.78 | 13.50 | 14.70 | 10,036,347 | +1.09(+8.03%) |
Oct 05, 2015 | 12.80 | 13.85 | 12.67 | 13.60 | 10,621,388 | +1.05(+8.35%) |
Oct 02, 2015 | 11.29 | 12.58 | 11.29 | 12.56 | 6,528,293 | +1.06(+9.19%) |
Oct 01, 2015 | 11.87 | 12.41 | 11.41 | 11.50 | 6,609,832 | -0.07(-0.61%) |
Sep 30, 2015 | 12.38 | 12.41 | 11.42 | 11.57 | 7,055,243 | -0.66(-5.40%) |
Sep 29, 2015 | 12.24 | 12.58 | 12.00 | 12.23 | 5,094,598 | +0.18(+1.46%) |
Sep 28, 2015 | 12.04 | 12.34 | 12.02 | 12.05 | 4,207,297 | -0.25(-2.00%) |
Sep 25, 2015 | 12.39 | 12.71 | 12.13 | 12.30 | 7,844,297 | +0.04(+0.36%) |
Sep 24, 2015 | 11.70 | 12.46 | 11.62 | 12.26 | 6,425,755 | +0.39(+3.26%) |
Sep 23, 2015 | 11.82 | 12.09 | 11.54 | 11.87 | 5,262,567 | +0.02(+0.19%) |
Sep 22, 2015 | 11.53 | 12.21 | 11.53 | 11.85 | 5,391,108 | +0.00(+0.04%) |
Sep 21, 2015 | 12.08 | 12.19 | 11.66 | 11.84 | 4,256,181 | -0.02(-0.15%) |
Sep 18, 2015 | 12.65 | 12.79 | 11.79 | 11.86 | 9,185,517 | -1.14(-8.80%) |
Sep 17, 2015 | 13.13 | 13.54 | 12.77 | 13.00 | 7,079,228 | -0.10(-0.74%) |
Sep 16, 2015 | 12.84 | 13.54 | 12.75 | 13.10 | 8,079,750 | +0.39(+3.05%) |
Sep 15, 2015 | 12.58 | 12.91 | 12.51 | 12.71 | 3,340,274 | +0.25(+1.98%) |
Sep 14, 2015 | 12.42 | 12.58 | 12.11 | 12.47 | 5,126,417 | -0.05(-0.42%) |
Sep 11, 2015 | 12.48 | 12.66 | 12.08 | 12.52 | 3,690,265 | -0.26(-2.00%) |
Sep 10, 2015 | 12.35 | 12.91 | 12.09 | 12.78 | 6,161,313 | +0.38(+3.05%) |
Sep 09, 2015 | 13.36 | 13.36 | 12.23 | 12.40 | 5,073,524 | -0.56(-4.35%) |
Sep 08, 2015 | 12.96 | 13.09 | 12.65 | 12.96 | 4,014,456 | +0.25(+1.94%) |
Sep 04, 2015 | 12.94 | 12.71 | 12.71 | 12.71 | 5,540,879 | -0.34(-2.61%) |
Sep 03, 2015 | 13.05 | 13.49 | 12.71 | 13.05 | 6,680,592 | +0.13(+1.01%) |
Sep 02, 2015 | 13.71 | 14.00 | 12.50 | 12.92 | 7,192,736 | -0.51(-3.78%) |
Sep 01, 2015 | 13.60 | 13.96 | 13.18 | 13.43 | 7,404,004 | -0.80(-5.65%) |
Aug 31, 2015 | 13.41 | 14.38 | 12.94 | 14.24 | 7,503,065 | +0.53(+3.89%) |
Aug 28, 2015 | 12.96 | 14.35 | 12.96 | 13.70 | 7,560,640 | +0.52(+3.98%) |
Aug 27, 2015 | 12.25 | 13.19 | 12.25 | 13.18 | 8,155,616 | +1.26(+10.57%) |
Aug 26, 2015 | 12.01 | 12.04 | 11.35 | 11.92 | 9,524,059 | +0.34(+2.95%) |
Aug 25, 2015 | 12.55 | 12.81 | 11.54 | 11.58 | 8,966,200 | -0.35(-2.93%) |
Aug 24, 2015 | 12.24 | 12.53 | 11.67 | 11.93 | 13,227,140 | -0.89(-6.96%) |
Aug 21, 2015 | 13.50 | 13.86 | 12.78 | 12.82 | 8,715,510 | -0.76(-5.60%) |
Aug 20, 2015 | 13.88 | 14.28 | 13.53 | 13.58 | 4,900,729 | -0.37(-2.63%) |
Aug 19, 2015 | 14.49 | 14.65 | 13.80 | 13.95 | 4,577,552 | -0.66(-4.55%) |
Aug 18, 2015 | 14.40 | 14.71 | 14.20 | 14.61 | 4,516,411 | +0.21(+1.46%) |
Aug 17, 2015 | 14.70 | 14.79 | 14.18 | 14.40 | 5,865,744 | -0.23(-1.55%) |
Aug 14, 2015 | 15.35 | 15.70 | 14.55 | 14.63 | 5,240,776 | -0.73(-4.73%) |
Aug 13, 2015 | 15.58 | 15.73 | 15.05 | 15.35 | 3,951,151 | -0.48(-3.04%) |
Aug 12, 2015 | 15.28 | 15.98 | 15.13 | 15.84 | 5,530,741 | +0.57(+3.72%) |
Aug 11, 2015 | 15.41 | 15.64 | 14.98 | 15.27 | 6,342,437 | -0.56(-3.54%) |
Aug 10, 2015 | 14.98 | 15.88 | 14.68 | 15.83 | 4,892,248 | +1.05(+7.10%) |
Aug 07, 2015 | 15.47 | 15.98 | 14.69 | 14.78 | 5,880,097 | -0.92(-5.85%) |
Aug 06, 2015 | 14.54 | 15.98 | 14.29 | 15.70 | 10,270,797 | +1.07(+7.29%) |
Aug 05, 2015 | 14.99 | 15.20 | 14.42 | 14.63 | 5,040,901 | -0.11(-0.77%) |
Aug 04, 2015 | 14.62 | 14.93 | 14.47 | 14.74 | 5,666,166 | +0.26(+1.81%) |
Aug 03, 2015 | 14.71 | 14.71 | 13.92 | 14.48 | 6,814,235 | +0.07(+0.46%) |
Jul 31, 2015 | 14.77 | 14.93 | 14.32 | 14.41 | 4,664,217 | -0.39(-2.63%) |
Jul 30, 2015 | 14.86 | 15.28 | 14.59 | 14.80 | 9,156,326 | -0.22(-1.46%) |
Jul 29, 2015 | 14.19 | 15.18 | 13.88 | 15.02 | 6,237,317 | +0.62(+4.31%) |
Jul 28, 2015 | 13.94 | 14.60 | 13.61 | 14.40 | 6,478,783 | +0.66(+4.77%) |
Jul 27, 2015 | 13.84 | 14.22 | 13.40 | 13.75 | 7,061,215 | -0.34(-2.42%) |
Jul 24, 2015 | 15.03 | 15.18 | 14.04 | 14.09 | 6,328,417 | -0.89(-5.95%) |
Jul 23, 2015 | 14.66 | 16.00 | 14.42 | 14.98 | 7,352,558 | +0.38(+2.57%) |
Jul 22, 2015 | 14.57 | 14.77 | 14.39 | 14.60 | 6,462,724 | -0.17(-1.13%) |
Jul 21, 2015 | 14.65 | 14.96 | 14.57 | 14.77 | 4,594,816 | +0.33(+2.30%) |
Jul 20, 2015 | 14.52 | 14.57 | 14.12 | 14.44 | 6,128,942 | -0.13(-0.90%) |
Jul 17, 2015 | 14.93 | 15.18 | 14.56 | 14.57 | 5,497,405 | -0.44(-2.91%) |
Jul 16, 2015 | 15.66 | 15.73 | 14.99 | 15.00 | 5,173,874 | -0.20(-1.32%) |
Jul 15, 2015 | 15.97 | 16.04 | 15.16 | 15.21 | 4,256,667 | -0.95(-5.90%) |
Jul 14, 2015 | 15.70 | 16.21 | 15.56 | 16.16 | 3,784,014 | +0.49(+3.13%) |
Jul 13, 2015 | 15.56 | 15.91 | 15.35 | 15.67 | 3,530,274 | +0.18(+1.19%) |
Jul 10, 2015 | 15.63 | 15.76 | 15.30 | 15.49 | 4,432,539 | +0.08(+0.51%) |
Jul 09, 2015 | 15.43 | 15.63 | 15.18 | 15.41 | 4,729,544 | +0.31(+2.09%) |
Jul 08, 2015 | 15.03 | 15.43 | 14.94 | 15.09 | 5,913,939 | -0.26(-1.71%) |
Jul 07, 2015 | 14.94 | 15.38 | 14.51 | 15.35 | 4,668,505 | +0.43(+2.87%) |
Jul 06, 2015 | 15.22 | 15.46 | 14.87 | 14.93 | 4,984,143 | -0.62(-3.99%) |
Jul 02, 2015 | 15.67 | 15.55 | 15.55 | 15.55 | 3,246,646 | +0.04(+0.23%) |
Jul 01, 2015 | 16.41 | 16.44 | 15.45 | 15.51 | 5,521,440 | -0.94(-5.71%) |
Jun 30, 2015 | 16.61 | 16.68 | 16.28 | 16.45 | 2,798,422 | +0.03(+0.19%) |
Jun 29, 2015 | 16.06 | 16.74 | 16.00 | 16.42 | 4,302,015 | +0.04(+0.27%) |
Jun 26, 2015 | 16.26 | 16.50 | 16.02 | 16.38 | 8,650,227 | +0.04(+0.21%) |
Jun 25, 2015 | 16.83 | 17.01 | 16.33 | 16.34 | 5,337,618 | -0.60(-3.56%) |
Jun 24, 2015 | 17.39 | 17.54 | 16.93 | 16.95 | 3,956,605 | -0.55(-3.15%) |
Jun 23, 2015 | 17.36 | 17.64 | 17.28 | 17.50 | 2,920,358 | +0.14(+0.81%) |
Jun 22, 2015 | 17.40 | 17.50 | 17.14 | 17.36 | 4,283,374 | +0.07(+0.40%) |
Jun 19, 2015 | 17.56 | 17.78 | 17.10 | 17.29 | 5,012,390 | -0.32(-1.84%) |
Jun 18, 2015 | 18.38 | 18.56 | 17.59 | 17.61 | 4,351,553 | -0.69(-3.77%) |
Jun 17, 2015 | 18.55 | 18.73 | 18.12 | 18.30 | 2,265,157 | +0.05(+0.29%) |
Jun 16, 2015 | 18.14 | 18.35 | 18.06 | 18.25 | 2,158,039 | +0.17(+0.92%) |
Jun 15, 2015 | 18.01 | 18.27 | 17.80 | 18.08 | 2,957,470 | -0.24(-1.34%) |
Jun 12, 2015 | 18.31 | 18.53 | 18.31 | 18.33 | 2,224,134 | -0.22(-1.18%) |
Jun 11, 2015 | 18.74 | 18.74 | 18.37 | 18.55 | 2,690,935 | -0.17(-0.89%) |
Jun 10, 2015 | 18.58 | 18.84 | 18.50 | 18.71 | 2,325,467 | +0.48(+2.64%) |
Jun 09, 2015 | 18.47 | 18.76 | 18.14 | 18.23 | 4,058,865 | -0.06(-0.34%) |
Jun 08, 2015 | 18.28 | 18.47 | 17.97 | 18.29 | 4,842,226 | +0.09(+0.48%) |
Jun 05, 2015 | 17.54 | 18.61 | 17.48 | 18.21 | 3,804,127 | +0.54(+3.05%) |
Jun 04, 2015 | 17.92 | 18.10 | 17.65 | 17.67 | 2,495,753 | -0.41(-2.26%) |
Jun 03, 2015 | 18.03 | 18.44 | 17.93 | 18.07 | 2,863,337 | +0.00(+0.00%) |
Jun 02, 2015 | 17.51 | 18.36 | 17.51 | 18.07 | 2,301,729 | +0.67(+3.85%) |