Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.41 | 17.48 | 17.30 | 17.41 | 3,001,668 | +0.00(+0.00%) |
Aug 30, 2016 | 17.54 | 17.59 | 17.38 | 17.41 | 2,225,460 | -0.15(-0.88%) |
Aug 29, 2016 | 17.33 | 17.59 | 17.33 | 17.57 | 3,538,847 | +0.27(+1.57%) |
Aug 26, 2016 | 17.66 | 17.74 | 17.27 | 17.30 | 2,893,874 | -0.30(-1.72%) |
Aug 25, 2016 | 17.65 | 17.69 | 17.55 | 17.60 | 2,378,025 | -0.04(-0.22%) |
Aug 24, 2016 | 17.67 | 17.71 | 17.55 | 17.64 | 5,252,620 | -0.07(-0.39%) |
Aug 23, 2016 | 17.82 | 17.91 | 17.70 | 17.71 | 2,896,081 | -0.07(-0.39%) |
Aug 22, 2016 | 17.69 | 17.83 | 17.64 | 17.78 | 4,330,547 | +0.09(+0.48%) |
Aug 19, 2016 | 17.62 | 17.78 | 17.54 | 17.69 | 6,786,755 | +0.01(+0.04%) |
Aug 18, 2016 | 17.48 | 17.71 | 17.43 | 17.68 | 6,694,504 | +0.18(+1.02%) |
Aug 17, 2016 | 17.09 | 17.57 | 17.02 | 17.50 | 8,723,757 | +0.36(+2.08%) |
Aug 16, 2016 | 17.40 | 17.40 | 17.06 | 17.15 | 9,204,090 | -0.25(-1.43%) |
Aug 15, 2016 | 17.53 | 17.62 | 17.38 | 17.40 | 7,049,318 | -0.09(-0.53%) |
Aug 12, 2016 | 17.43 | 17.61 | 17.41 | 17.49 | 5,067,526 | +0.10(+0.57%) |
Aug 11, 2016 | 17.37 | 17.39 | 17.24 | 17.39 | 8,856,488 | +0.03(+0.18%) |
Aug 10, 2016 | 17.41 | 17.52 | 17.28 | 17.36 | 5,791,221 | -0.03(-0.18%) |
Aug 09, 2016 | 17.37 | 17.52 | 17.34 | 17.39 | 8,474,754 | -0.01(-0.04%) |
Aug 08, 2016 | 17.31 | 17.51 | 17.24 | 17.40 | 22,684,110 | +0.03(+0.18%) |
Aug 05, 2016 | 18.08 | 18.08 | 16.99 | 17.37 | 15,683,263 | -0.71(-3.94%) |
Aug 04, 2016 | 18.02 | 18.13 | 17.96 | 18.08 | 7,258,735 | +0.08(+0.43%) |
Aug 03, 2016 | 17.97 | 18.07 | 17.84 | 18.00 | 3,745,306 | +0.02(+0.13%) |
Aug 02, 2016 | 18.09 | 18.13 | 17.90 | 17.98 | 7,166,485 | -0.15(-0.84%) |
Aug 01, 2016 | 18.30 | 18.39 | 18.10 | 18.13 | 4,617,565 | -0.19(-1.05%) |
Jul 29, 2016 | 18.22 | 18.36 | 18.19 | 18.32 | 6,778,121 | +0.11(+0.63%) |
Jul 28, 2016 | 18.30 | 18.35 | 18.12 | 18.21 | 6,559,371 | -0.10(-0.54%) |
Jul 27, 2016 | 18.63 | 18.66 | 18.19 | 18.31 | 6,914,212 | -0.32(-1.73%) |
Jul 26, 2016 | 18.79 | 18.82 | 18.59 | 18.63 | 3,895,065 | -0.15(-0.77%) |
Jul 25, 2016 | 18.88 | 18.88 | 18.67 | 18.78 | 4,506,784 | -0.14(-0.73%) |
Jul 22, 2016 | 18.55 | 18.93 | 18.55 | 18.91 | 5,412,052 | +0.34(+1.86%) |
Jul 21, 2016 | 18.44 | 18.59 | 18.39 | 18.57 | 4,367,403 | +0.09(+0.50%) |
Jul 20, 2016 | 18.33 | 18.51 | 18.27 | 18.48 | 6,864,324 | +0.15(+0.84%) |
Jul 19, 2016 | 18.35 | 18.40 | 18.25 | 18.32 | 5,306,606 | -0.02(-0.13%) |
Jul 18, 2016 | 18.45 | 18.49 | 18.29 | 18.35 | 5,053,995 | -0.08(-0.46%) |
Jul 15, 2016 | 18.19 | 18.47 | 18.14 | 18.43 | 6,159,049 | +0.31(+1.69%) |
Jul 14, 2016 | 18.26 | 18.32 | 18.04 | 18.13 | 4,458,323 | -0.21(-1.17%) |
Jul 13, 2016 | 18.28 | 18.36 | 18.17 | 18.34 | 8,508,622 | +0.18(+1.01%) |
Jul 12, 2016 | 18.20 | 18.29 | 18.13 | 18.16 | 6,280,862 | -0.08(-0.46%) |
Jul 11, 2016 | 18.25 | 18.30 | 18.13 | 18.24 | 4,567,709 | -0.07(-0.38%) |
Jul 08, 2016 | 18.04 | 18.32 | 18.02 | 18.31 | 5,274,817 | +0.29(+1.62%) |
Jul 07, 2016 | 18.39 | 18.42 | 17.99 | 18.02 | 10,909,431 | -0.41(-2.20%) |
Jul 06, 2016 | 18.39 | 18.47 | 18.23 | 18.42 | 7,675,179 | +0.00(+0.00%) |
Jul 05, 2016 | 18.25 | 18.48 | 18.16 | 18.42 | 9,267,025 | +0.00(+0.00%) |
Jul 01, 2016 | 18.45 | 18.42 | 18.42 | 18.42 | 4,672,230 | +0.04(+0.21%) |
Jun 30, 2016 | 18.41 | 18.47 | 18.27 | 18.39 | 11,166,323 | +0.00(+0.00%) |
Jun 29, 2016 | 18.18 | 18.41 | 18.14 | 18.39 | 5,569,648 | +0.29(+1.61%) |
Jun 28, 2016 | 17.89 | 18.09 | 17.73 | 18.09 | 6,466,979 | +0.34(+1.94%) |
Jun 27, 2016 | 17.83 | 17.94 | 17.65 | 17.75 | 4,653,365 | -0.13(-0.73%) |
Jun 24, 2016 | 17.72 | 18.02 | 17.59 | 17.88 | 4,339,937 | -0.11(-0.64%) |
Jun 23, 2016 | 17.88 | 18.00 | 17.78 | 18.00 | 3,693,588 | +0.19(+1.08%) |
Jun 22, 2016 | 17.90 | 18.00 | 17.78 | 17.80 | 4,894,583 | -0.20(-1.11%) |
Jun 21, 2016 | 17.80 | 18.13 | 17.70 | 18.00 | 4,489,334 | +0.21(+1.21%) |
Jun 20, 2016 | 17.80 | 17.84 | 17.64 | 17.79 | 5,329,147 | +0.09(+0.52%) |
Jun 17, 2016 | 17.58 | 17.72 | 17.53 | 17.70 | 5,539,963 | +0.05(+0.26%) |
Jun 16, 2016 | 17.56 | 17.70 | 17.41 | 17.65 | 3,515,194 | +0.07(+0.39%) |
Jun 15, 2016 | 17.68 | 17.73 | 17.51 | 17.58 | 5,503,341 | -0.09(-0.52%) |
Jun 14, 2016 | 17.61 | 17.68 | 17.49 | 17.67 | 3,328,115 | +0.08(+0.44%) |
Jun 13, 2016 | 17.67 | 17.78 | 17.57 | 17.60 | 4,383,472 | -0.13(-0.74%) |
Jun 10, 2016 | 17.83 | 17.89 | 17.63 | 17.73 | 4,007,178 | -0.19(-1.07%) |
Jun 09, 2016 | 17.80 | 17.94 | 17.73 | 17.92 | 3,874,825 | +0.10(+0.56%) |
Jun 08, 2016 | 17.72 | 17.82 | 17.69 | 17.82 | 3,805,842 | +0.11(+0.65%) |
Jun 07, 2016 | 17.75 | 17.79 | 17.64 | 17.70 | 4,939,379 | +0.03(+0.17%) |
Jun 06, 2016 | 17.55 | 17.72 | 17.50 | 17.67 | 4,570,657 | +0.12(+0.70%) |
Jun 03, 2016 | 17.43 | 17.62 | 17.39 | 17.55 | 3,667,960 | +0.24(+1.37%) |
Jun 02, 2016 | 17.21 | 17.34 | 17.12 | 17.31 | 2,475,574 | +0.01(+0.04%) |
Jun 01, 2016 | 17.26 | 17.31 | 17.12 | 17.31 | 3,033,871 | +0.05(+0.27%) |
May 31, 2016 | 17.23 | 17.41 | 17.16 | 17.26 | 4,922,695 | +0.02(+0.09%) |
May 27, 2016 | 17.14 | 17.24 | 17.24 | 17.24 | 4,623,410 | +0.12(+0.72%) |
May 26, 2016 | 16.95 | 17.13 | 16.87 | 17.12 | 3,237,434 | +0.18(+1.04%) |
May 25, 2016 | 16.88 | 17.00 | 16.81 | 16.95 | 3,254,051 | +0.07(+0.41%) |
May 24, 2016 | 16.87 | 16.97 | 16.76 | 16.88 | 3,816,148 | +0.04(+0.23%) |
May 23, 2016 | 16.91 | 16.96 | 16.80 | 16.84 | 4,218,442 | -0.07(-0.41%) |
May 20, 2016 | 16.83 | 16.91 | 16.71 | 16.91 | 3,384,917 | +0.14(+0.82%) |
May 19, 2016 | 16.39 | 16.78 | 16.28 | 16.77 | 4,426,629 | +0.28(+1.67%) |
May 18, 2016 | 16.76 | 16.79 | 16.39 | 16.49 | 6,760,315 | -0.36(-2.14%) |
May 17, 2016 | 17.00 | 17.04 | 16.75 | 16.85 | 5,599,898 | -0.18(-1.08%) |
May 16, 2016 | 16.88 | 17.05 | 16.77 | 17.04 | 4,984,860 | +0.18(+1.09%) |
May 13, 2016 | 16.91 | 17.05 | 16.78 | 16.85 | 4,610,998 | -0.08(-0.50%) |
May 12, 2016 | 16.66 | 16.98 | 16.64 | 16.94 | 6,174,497 | +0.27(+1.64%) |
May 11, 2016 | 16.76 | 16.88 | 16.62 | 16.66 | 8,089,094 | -0.07(-0.41%) |
May 10, 2016 | 16.44 | 16.75 | 16.44 | 16.73 | 7,863,487 | +0.32(+1.94%) |
May 09, 2016 | 16.46 | 16.54 | 16.39 | 16.41 | 5,260,321 | +0.04(+0.23%) |
May 06, 2016 | 16.38 | 16.43 | 16.25 | 16.38 | 2,882,158 | -0.02(-0.09%) |
May 05, 2016 | 16.42 | 16.57 | 16.31 | 16.39 | 4,181,907 | -0.02(-0.14%) |
May 04, 2016 | 16.22 | 16.54 | 16.14 | 16.41 | 4,756,264 | +0.18(+1.12%) |
May 03, 2016 | 16.35 | 16.40 | 16.14 | 16.23 | 3,379,962 | -0.20(-1.20%) |
May 02, 2016 | 16.25 | 16.47 | 16.23 | 16.43 | 5,767,557 | +0.19(+1.17%) |
Apr 29, 2016 | 16.08 | 16.28 | 15.97 | 16.24 | 5,552,849 | +0.07(+0.42%) |
Apr 28, 2016 | 16.10 | 16.28 | 16.01 | 16.17 | 4,014,987 | -0.05(-0.33%) |
Apr 27, 2016 | 16.01 | 16.29 | 16.01 | 16.23 | 4,725,558 | +0.25(+1.56%) |
Apr 26, 2016 | 15.97 | 16.07 | 15.88 | 15.98 | 4,068,522 | +0.03(+0.19%) |
Apr 25, 2016 | 15.72 | 15.95 | 15.63 | 15.94 | 5,092,578 | +0.19(+1.20%) |
Apr 22, 2016 | 15.65 | 15.85 | 15.64 | 15.76 | 3,388,641 | +0.20(+1.26%) |
Apr 21, 2016 | 15.60 | 15.71 | 15.49 | 15.56 | 5,998,907 | -0.02(-0.15%) |
Apr 20, 2016 | 15.88 | 15.94 | 15.56 | 15.58 | 4,555,237 | -0.32(-2.00%) |
Apr 19, 2016 | 15.98 | 16.03 | 15.83 | 15.90 | 6,418,382 | -0.02(-0.09%) |
Apr 18, 2016 | 15.82 | 15.92 | 15.72 | 15.91 | 5,224,222 | +0.02(+0.14%) |
Apr 15, 2016 | 15.86 | 15.94 | 15.82 | 15.89 | 3,619,851 | +0.02(+0.14%) |
Apr 14, 2016 | 16.04 | 16.07 | 15.82 | 15.87 | 3,851,991 | -0.18(-1.13%) |
Apr 13, 2016 | 16.15 | 16.17 | 15.97 | 16.05 | 3,165,414 | -0.05(-0.28%) |
Apr 12, 2016 | 15.82 | 16.17 | 15.82 | 16.10 | 4,818,541 | +0.30(+1.92%) |
Apr 11, 2016 | 15.86 | 16.01 | 15.75 | 15.79 | 3,076,264 | -0.04(-0.24%) |
Apr 08, 2016 | 15.82 | 15.91 | 15.76 | 15.83 | 4,654,454 | +0.14(+0.87%) |
Apr 07, 2016 | 15.60 | 15.78 | 15.60 | 15.70 | 4,221,527 | +0.01(+0.05%) |
Apr 06, 2016 | 15.54 | 15.70 | 15.50 | 15.69 | 4,953,490 | +0.16(+1.02%) |
Apr 05, 2016 | 15.82 | 15.88 | 15.52 | 15.53 | 4,500,546 | -0.34(-2.15%) |
Apr 04, 2016 | 16.04 | 16.04 | 15.83 | 15.87 | 4,035,032 | -0.18(-1.13%) |
Apr 01, 2016 | 15.78 | 16.10 | 15.70 | 16.05 | 6,167,776 | +0.21(+1.34%) |
Mar 31, 2016 | 15.82 | 15.94 | 15.72 | 15.84 | 8,008,400 | +0.05(+0.34%) |
Mar 30, 2016 | 16.13 | 16.19 | 15.63 | 15.79 | 10,097,315 | -0.30(-1.88%) |
Mar 29, 2016 | 15.74 | 16.12 | 15.70 | 16.09 | 4,600,888 | +0.35(+2.21%) |
Mar 28, 2016 | 15.94 | 15.96 | 15.67 | 15.74 | 3,733,155 | -0.16(-1.00%) |
Mar 24, 2016 | 15.78 | 15.90 | 15.90 | 15.90 | 2,669,601 | +0.05(+0.29%) |
Mar 23, 2016 | 15.84 | 15.91 | 15.74 | 15.85 | 3,993,568 | -0.02(-0.14%) |
Mar 22, 2016 | 15.88 | 15.94 | 15.78 | 15.88 | 3,564,329 | +0.02(+0.10%) |
Mar 21, 2016 | 15.66 | 15.88 | 15.57 | 15.86 | 4,084,399 | +0.17(+1.06%) |
Mar 18, 2016 | 16.00 | 16.06 | 15.69 | 15.70 | 10,267,101 | -0.26(-1.61%) |
Mar 17, 2016 | 15.65 | 16.03 | 15.65 | 15.95 | 5,365,972 | +0.33(+2.13%) |
Mar 16, 2016 | 15.45 | 15.68 | 15.38 | 15.62 | 4,700,859 | +0.09(+0.58%) |
Mar 15, 2016 | 15.38 | 15.58 | 15.34 | 15.53 | 7,010,024 | +0.06(+0.39%) |
Mar 14, 2016 | 15.34 | 15.56 | 15.31 | 15.47 | 4,997,157 | +0.11(+0.74%) |
Mar 11, 2016 | 15.40 | 15.49 | 15.26 | 15.35 | 4,257,646 | +0.07(+0.45%) |
Mar 10, 2016 | 15.09 | 15.38 | 15.02 | 15.29 | 8,819,156 | +0.18(+1.20%) |
Mar 09, 2016 | 15.04 | 15.27 | 15.01 | 15.10 | 7,102,590 | +0.07(+0.45%) |
Mar 08, 2016 | 14.90 | 15.07 | 14.77 | 15.04 | 5,175,536 | +0.13(+0.86%) |
Mar 07, 2016 | 14.70 | 15.04 | 14.65 | 14.91 | 8,123,618 | +0.15(+1.03%) |
Mar 04, 2016 | 14.17 | 14.87 | 14.16 | 14.76 | 9,325,400 | +0.54(+3.78%) |
Mar 03, 2016 | 14.26 | 14.29 | 13.99 | 14.22 | 5,984,622 | -0.03(-0.21%) |
Mar 02, 2016 | 14.06 | 14.29 | 13.87 | 14.25 | 7,291,904 | +0.11(+0.80%) |
Mar 01, 2016 | 14.23 | 14.33 | 14.08 | 14.14 | 5,532,510 | +0.03(+0.21%) |
Feb 29, 2016 | 14.01 | 14.25 | 14.01 | 14.11 | 7,401,451 | +0.08(+0.54%) |
Feb 26, 2016 | 14.20 | 14.37 | 13.93 | 14.03 | 9,069,849 | -0.46(-3.19%) |
Feb 25, 2016 | 14.31 | 14.51 | 14.18 | 14.49 | 7,474,466 | +0.21(+1.48%) |
Feb 24, 2016 | 13.94 | 14.30 | 13.90 | 14.28 | 5,177,302 | +0.21(+1.51%) |
Feb 23, 2016 | 13.98 | 14.07 | 13.92 | 14.07 | 4,335,055 | -0.05(-0.32%) |
Feb 22, 2016 | 14.06 | 14.27 | 14.00 | 14.11 | 6,696,746 | +0.15(+1.09%) |
Feb 19, 2016 | 13.95 | 14.00 | 13.86 | 13.96 | 3,782,116 | -0.09(-0.65%) |
Feb 18, 2016 | 13.92 | 14.13 | 13.86 | 14.05 | 4,812,799 | +0.17(+1.20%) |
Feb 17, 2016 | 13.82 | 13.98 | 13.66 | 13.89 | 5,510,846 | +0.18(+1.33%) |
Feb 16, 2016 | 13.69 | 13.79 | 13.48 | 13.70 | 8,679,704 | +0.10(+0.72%) |
Feb 12, 2016 | 13.39 | 13.61 | 13.61 | 13.61 | 9,717,654 | +0.24(+1.81%) |
Feb 11, 2016 | 13.70 | 13.83 | 13.26 | 13.36 | 8,974,956 | -0.46(-3.30%) |
Feb 10, 2016 | 13.88 | 13.98 | 13.53 | 13.82 | 8,230,500 | -0.03(-0.22%) |
Feb 09, 2016 | 13.76 | 13.98 | 13.68 | 13.85 | 8,222,576 | +0.09(+0.65%) |
Feb 08, 2016 | 14.09 | 14.23 | 13.65 | 13.76 | 10,987,743 | -0.31(-2.23%) |
Feb 05, 2016 | 14.21 | 14.21 | 13.93 | 14.07 | 8,052,954 | -0.07(-0.53%) |
Feb 04, 2016 | 14.23 | 14.36 | 14.12 | 14.15 | 5,612,142 | -0.07(-0.52%) |
Feb 03, 2016 | 13.85 | 14.39 | 13.84 | 14.22 | 8,849,249 | +0.47(+3.42%) |
Feb 02, 2016 | 13.83 | 13.89 | 13.60 | 13.75 | 7,501,891 | -0.15(-1.07%) |
Feb 01, 2016 | 13.63 | 14.04 | 13.62 | 13.90 | 13,586,119 | +0.56(+4.20%) |
Jan 29, 2016 | 13.21 | 13.39 | 13.20 | 13.34 | 7,856,920 | +0.25(+1.88%) |
Jan 28, 2016 | 13.07 | 13.20 | 12.89 | 13.10 | 5,896,954 | +0.17(+1.33%) |
Jan 27, 2016 | 12.95 | 13.03 | 12.82 | 12.92 | 5,235,602 | -0.04(-0.35%) |
Jan 26, 2016 | 12.84 | 13.05 | 12.84 | 12.97 | 4,763,568 | +0.20(+1.58%) |
Jan 25, 2016 | 13.21 | 13.30 | 12.71 | 12.77 | 6,506,681 | -0.51(-3.82%) |
Jan 22, 2016 | 13.27 | 13.34 | 13.15 | 13.27 | 8,559,928 | +0.26(+2.01%) |
Jan 21, 2016 | 12.65 | 13.14 | 12.63 | 13.01 | 13,046,683 | +0.40(+3.14%) |
Jan 20, 2016 | 12.89 | 13.02 | 12.23 | 12.62 | 11,349,374 | -0.45(-3.43%) |
Jan 19, 2016 | 13.01 | 13.09 | 12.93 | 13.07 | 6,426,557 | +0.15(+1.16%) |
Jan 15, 2016 | 12.91 | 12.92 | 12.92 | 12.92 | 8,695,469 | -0.25(-1.87%) |
Jan 14, 2016 | 12.77 | 13.22 | 12.65 | 13.16 | 8,298,304 | +0.42(+3.28%) |
Jan 13, 2016 | 12.93 | 13.07 | 12.71 | 12.74 | 9,431,967 | -0.17(-1.33%) |
Jan 12, 2016 | 13.17 | 13.21 | 12.79 | 12.92 | 7,513,559 | -0.22(-1.70%) |
Jan 11, 2016 | 13.22 | 13.35 | 13.02 | 13.14 | 9,126,950 | -0.16(-1.18%) |
Jan 08, 2016 | 13.39 | 13.62 | 13.26 | 13.30 | 6,242,126 | -0.03(-0.22%) |
Jan 07, 2016 | 13.42 | 13.52 | 13.27 | 13.33 | 4,957,727 | -0.27(-1.98%) |
Jan 06, 2016 | 13.65 | 13.77 | 13.51 | 13.60 | 5,857,063 | -0.17(-1.25%) |
Jan 05, 2016 | 13.67 | 13.80 | 13.47 | 13.77 | 6,502,532 | +0.13(+0.93%) |
Jan 04, 2016 | 13.63 | 13.65 | 13.40 | 13.64 | 6,855,383 | -0.07(-0.49%) |
Dec 31, 2015 | 13.65 | 13.71 | 13.71 | 13.71 | 5,478,953 | +0.04(+0.33%) |
Dec 30, 2015 | 13.74 | 13.80 | 13.60 | 13.66 | 4,873,963 | -0.12(-0.87%) |
Dec 29, 2015 | 13.68 | 13.80 | 13.61 | 13.78 | 5,950,439 | +0.21(+1.54%) |
Dec 28, 2015 | 13.47 | 13.60 | 13.36 | 13.57 | 6,004,492 | +0.05(+0.39%) |
Dec 24, 2015 | 13.48 | 13.52 | 13.52 | 13.52 | 4,561,173 | +0.04(+0.33%) |
Dec 23, 2015 | 13.20 | 13.54 | 13.20 | 13.48 | 11,229,791 | +0.34(+2.61%) |
Dec 22, 2015 | 13.10 | 13.22 | 12.89 | 13.13 | 12,248,329 | +0.04(+0.34%) |
Dec 21, 2015 | 13.04 | 13.10 | 12.89 | 13.09 | 6,679,572 | +0.07(+0.57%) |
Dec 18, 2015 | 13.24 | 13.30 | 13.01 | 13.01 | 11,555,213 | -0.31(-2.30%) |
Dec 17, 2015 | 13.16 | 13.36 | 13.02 | 13.32 | 14,622,481 | +0.18(+1.36%) |
Dec 16, 2015 | 12.65 | 13.16 | 12.64 | 13.14 | 10,186,737 | +0.53(+4.20%) |
Dec 15, 2015 | 12.40 | 12.66 | 12.38 | 12.61 | 6,614,091 | +0.26(+2.12%) |
Dec 14, 2015 | 12.45 | 12.57 | 12.17 | 12.35 | 7,460,568 | -0.11(-0.90%) |
Dec 11, 2015 | 12.05 | 13.04 | 11.98 | 12.46 | 27,418,548 | +0.41(+3.41%) |
Dec 10, 2015 | 12.25 | 12.34 | 12.00 | 12.05 | 7,116,601 | -0.20(-1.64%) |
Dec 09, 2015 | 12.19 | 12.42 | 12.14 | 12.25 | 3,848,346 | +0.05(+0.43%) |
Dec 08, 2015 | 12.16 | 12.23 | 12.05 | 12.20 | 4,335,493 | -0.05(-0.43%) |
Dec 07, 2015 | 12.29 | 12.32 | 12.10 | 12.25 | 5,149,869 | -0.07(-0.61%) |
Dec 04, 2015 | 12.30 | 12.42 | 12.22 | 12.33 | 6,198,322 | +0.04(+0.36%) |
Dec 03, 2015 | 12.33 | 12.42 | 12.21 | 12.28 | 6,331,383 | -0.11(-0.90%) |
Dec 02, 2015 | 12.65 | 12.69 | 12.37 | 12.39 | 7,707,765 | -0.29(-2.30%) |
Dec 01, 2015 | 12.70 | 12.80 | 12.57 | 12.68 | 5,705,255 | +0.03(+0.24%) |
Nov 30, 2015 | 12.70 | 12.76 | 12.65 | 12.65 | 5,451,545 | -0.04(-0.29%) |
Nov 27, 2015 | 12.74 | 12.81 | 12.69 | 12.69 | 1,582,398 | -0.06(-0.47%) |
Nov 25, 2015 | 12.74 | 12.75 | 12.75 | 12.75 | 4,076,968 | +0.01(+0.12%) |
Nov 24, 2015 | 12.68 | 12.77 | 12.58 | 12.74 | 6,304,688 | +0.04(+0.35%) |
Nov 23, 2015 | 12.77 | 12.86 | 12.66 | 12.69 | 6,220,956 | -0.07(-0.53%) |
Nov 20, 2015 | 12.82 | 12.93 | 12.68 | 12.76 | 4,355,570 | -0.01(-0.06%) |
Nov 19, 2015 | 12.81 | 12.91 | 12.73 | 12.77 | 3,570,659 | -0.04(-0.35%) |
Nov 18, 2015 | 12.71 | 12.83 | 12.59 | 12.81 | 4,069,688 | +0.07(+0.53%) |
Nov 17, 2015 | 12.85 | 12.93 | 12.70 | 12.74 | 4,666,197 | -0.12(-0.93%) |
Nov 16, 2015 | 12.64 | 12.87 | 12.60 | 12.86 | 4,041,518 | +0.20(+1.59%) |
Nov 13, 2015 | 12.62 | 12.72 | 12.59 | 12.66 | 5,140,960 | +0.04(+0.30%) |
Nov 12, 2015 | 12.85 | 12.98 | 12.62 | 12.62 | 4,529,864 | -0.31(-2.42%) |
Nov 11, 2015 | 12.82 | 12.98 | 12.70 | 12.94 | 6,871,057 | +0.15(+1.17%) |
Nov 10, 2015 | 12.88 | 13.01 | 12.75 | 12.79 | 4,551,159 | -0.09(-0.71%) |
Nov 09, 2015 | 12.83 | 12.93 | 12.71 | 12.88 | 8,413,369 | +0.03(+0.23%) |
Nov 06, 2015 | 13.59 | 13.79 | 12.70 | 12.85 | 14,112,689 | -0.77(-5.67%) |
Nov 05, 2015 | 13.81 | 13.91 | 13.59 | 13.62 | 7,879,847 | -0.13(-0.91%) |
Nov 04, 2015 | 13.78 | 13.84 | 13.68 | 13.75 | 6,035,958 | -0.04(-0.27%) |
Nov 03, 2015 | 13.61 | 13.79 | 13.54 | 13.79 | 5,537,025 | +0.17(+1.24%) |
Nov 02, 2015 | 13.65 | 13.70 | 13.51 | 13.62 | 6,970,694 | -0.04(-0.27%) |
Oct 30, 2015 | 13.66 | 13.73 | 13.56 | 13.65 | 7,366,834 | +0.01(+0.11%) |
Oct 29, 2015 | 13.59 | 13.68 | 13.44 | 13.64 | 7,414,928 | +0.00(+0.00%) |
Oct 28, 2015 | 13.73 | 13.81 | 13.48 | 13.64 | 5,897,396 | -0.04(-0.32%) |
Oct 27, 2015 | 13.76 | 13.81 | 13.62 | 13.68 | 5,873,364 | -0.13(-0.96%) |
Oct 26, 2015 | 13.74 | 13.83 | 13.62 | 13.82 | 6,111,467 | +0.11(+0.81%) |
Oct 23, 2015 | 14.10 | 14.17 | 13.67 | 13.70 | 5,418,502 | -0.38(-2.67%) |
Oct 22, 2015 | 13.87 | 14.18 | 13.87 | 14.08 | 7,527,208 | +0.26(+1.92%) |
Oct 21, 2015 | 13.71 | 13.93 | 13.67 | 13.82 | 5,697,588 | +0.13(+0.97%) |
Oct 20, 2015 | 13.56 | 13.75 | 13.56 | 13.68 | 4,522,918 | +0.08(+0.59%) |
Oct 19, 2015 | 13.48 | 13.64 | 13.44 | 13.60 | 6,862,724 | -0.16(-1.18%) |
Oct 16, 2015 | 13.79 | 13.87 | 13.67 | 13.76 | 4,165,917 | +0.03(+0.21%) |
Oct 15, 2015 | 13.48 | 13.78 | 13.45 | 13.73 | 6,721,915 | +0.29(+2.19%) |
Oct 14, 2015 | 13.56 | 13.59 | 13.43 | 13.44 | 5,170,179 | -0.10(-0.71%) |
Oct 13, 2015 | 13.66 | 13.70 | 13.51 | 13.54 | 6,072,148 | -0.11(-0.81%) |
Oct 12, 2015 | 13.74 | 13.86 | 13.60 | 13.65 | 3,915,162 | -0.10(-0.70%) |
Oct 09, 2015 | 13.80 | 13.84 | 13.65 | 13.74 | 3,166,343 | -0.05(-0.37%) |
Oct 08, 2015 | 13.65 | 13.84 | 13.60 | 13.79 | 4,817,068 | +0.13(+0.92%) |
Oct 07, 2015 | 13.67 | 13.85 | 13.62 | 13.67 | 6,003,902 | +0.06(+0.43%) |
Oct 06, 2015 | 13.64 | 13.73 | 13.51 | 13.61 | 4,144,822 | -0.04(-0.32%) |
Oct 05, 2015 | 13.37 | 13.68 | 13.29 | 13.65 | 5,179,458 | +0.38(+2.88%) |
Oct 02, 2015 | 13.07 | 13.27 | 12.97 | 13.27 | 5,683,312 | +0.19(+1.46%) |
Oct 01, 2015 | 13.32 | 13.35 | 12.95 | 13.08 | 4,707,365 | -0.20(-1.50%) |
Sep 30, 2015 | 12.98 | 13.29 | 12.93 | 13.28 | 4,575,165 | +0.38(+2.91%) |
Sep 29, 2015 | 12.94 | 13.00 | 12.87 | 12.90 | 7,850,091 | -0.01(-0.06%) |
Sep 28, 2015 | 13.12 | 13.19 | 12.90 | 12.91 | 8,170,489 | -0.26(-1.96%) |
Sep 25, 2015 | 13.15 | 13.29 | 13.01 | 13.17 | 9,123,900 | +0.05(+0.39%) |
Sep 24, 2015 | 13.03 | 13.19 | 13.02 | 13.12 | 7,261,700 | +0.05(+0.39%) |
Sep 23, 2015 | 13.12 | 13.21 | 13.04 | 13.06 | 4,244,381 | -0.05(-0.39%) |
Sep 22, 2015 | 13.28 | 13.37 | 13.06 | 13.12 | 4,649,340 | -0.27(-2.03%) |
Sep 21, 2015 | 13.34 | 13.50 | 13.29 | 13.39 | 3,906,553 | +0.10(+0.78%) |
Sep 18, 2015 | 13.31 | 13.51 | 13.26 | 13.29 | 6,293,646 | -0.17(-1.26%) |
Sep 17, 2015 | 13.35 | 13.67 | 13.30 | 13.45 | 3,391,758 | +0.10(+0.77%) |
Sep 16, 2015 | 13.19 | 13.37 | 13.12 | 13.35 | 2,459,486 | +0.20(+1.51%) |
Sep 15, 2015 | 13.14 | 13.18 | 13.04 | 13.15 | 4,078,721 | +0.04(+0.34%) |
Sep 14, 2015 | 13.04 | 13.15 | 13.01 | 13.11 | 3,889,269 | +0.09(+0.68%) |
Sep 11, 2015 | 12.97 | 13.07 | 12.93 | 13.02 | 4,393,822 | -0.03(-0.23%) |
Sep 10, 2015 | 13.05 | 13.26 | 13.02 | 13.05 | 4,455,352 | -0.01(-0.11%) |
Sep 09, 2015 | 13.30 | 13.31 | 13.04 | 13.06 | 5,223,967 | -0.17(-1.28%) |
Sep 08, 2015 | 13.16 | 13.26 | 13.10 | 13.23 | 3,454,367 | +0.27(+2.10%) |
Sep 04, 2015 | 13.08 | 12.96 | 12.96 | 12.96 | 4,761,654 | -0.24(-1.84%) |
Sep 03, 2015 | 13.07 | 13.30 | 13.06 | 13.20 | 4,764,668 | +0.16(+1.24%) |
Sep 02, 2015 | 13.29 | 13.30 | 12.87 | 13.04 | 8,013,461 | -0.09(-0.67%) |