Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 13.03 | 13.22 | 12.91 | 13.17 | 1,589,918 | +0.26(+2.01%) |
Sep 29, 2016 | 13.20 | 13.23 | 12.87 | 12.91 | 2,306,641 | -0.26(-1.97%) |
Sep 28, 2016 | 13.13 | 13.27 | 12.98 | 13.17 | 1,450,072 | +0.10(+0.77%) |
Sep 27, 2016 | 12.97 | 13.12 | 12.93 | 13.07 | 1,968,158 | +0.00(+0.00%) |
Sep 26, 2016 | 13.15 | 13.15 | 13.00 | 13.07 | 1,867,006 | -0.18(-1.36%) |
Sep 23, 2016 | 13.31 | 13.35 | 13.20 | 13.25 | 1,636,897 | -0.12(-0.90%) |
Sep 22, 2016 | 13.21 | 13.39 | 13.14 | 13.37 | 1,708,687 | +0.29(+2.22%) |
Sep 21, 2016 | 13.02 | 13.11 | 12.89 | 13.08 | 1,456,071 | +0.07(+0.54%) |
Sep 20, 2016 | 13.09 | 13.12 | 12.98 | 13.01 | 1,947,572 | -0.01(-0.08%) |
Sep 19, 2016 | 13.04 | 13.25 | 12.97 | 13.02 | 2,664,079 | -0.01(-0.08%) |
Sep 16, 2016 | 13.00 | 13.12 | 12.96 | 13.03 | 2,575,922 | -0.08(-0.61%) |
Sep 15, 2016 | 12.85 | 13.21 | 12.74 | 13.11 | 2,965,969 | +0.23(+1.79%) |
Sep 14, 2016 | 12.75 | 12.89 | 12.70 | 12.88 | 2,864,379 | +0.12(+0.94%) |
Sep 13, 2016 | 12.61 | 12.80 | 12.49 | 12.76 | 2,632,062 | +0.02(+0.16%) |
Sep 12, 2016 | 12.46 | 12.74 | 12.41 | 12.74 | 2,783,827 | +0.19(+1.51%) |
Sep 09, 2016 | 12.77 | 12.79 | 12.46 | 12.55 | 2,525,318 | -0.27(-2.11%) |
Sep 08, 2016 | 12.80 | 12.97 | 12.67 | 12.82 | 3,479,454 | -0.32(-2.44%) |
Sep 07, 2016 | 12.93 | 13.16 | 12.90 | 13.14 | 2,441,182 | +0.26(+2.02%) |
Sep 06, 2016 | 12.88 | 12.92 | 12.70 | 12.88 | 2,559,264 | +0.00(+0.00%) |
Sep 02, 2016 | 12.92 | 12.88 | 12.88 | 12.88 | 1,268,600 | -0.03(-0.23%) |
Sep 01, 2016 | 12.95 | 12.96 | 12.75 | 12.91 | 1,890,110 | +0.00(+0.00%) |
Aug 31, 2016 | 12.92 | 12.95 | 12.76 | 12.91 | 1,391,787 | -0.03(-0.23%) |
Aug 30, 2016 | 13.02 | 13.10 | 12.86 | 12.94 | 1,291,589 | -0.09(-0.69%) |
Aug 29, 2016 | 12.79 | 13.13 | 12.74 | 13.03 | 2,774,963 | +0.30(+2.36%) |
Aug 26, 2016 | 12.84 | 13.00 | 12.60 | 12.73 | 1,466,715 | -0.13(-1.01%) |
Aug 25, 2016 | 12.93 | 13.08 | 12.82 | 12.86 | 2,009,491 | -0.07(-0.54%) |
Aug 24, 2016 | 12.91 | 13.22 | 12.90 | 12.93 | 2,239,654 | +0.03(+0.23%) |
Aug 23, 2016 | 13.07 | 13.26 | 12.84 | 12.90 | 4,615,157 | +0.22(+1.74%) |
Aug 22, 2016 | 12.58 | 12.72 | 12.40 | 12.68 | 2,295,661 | +0.05(+0.40%) |
Aug 19, 2016 | 12.70 | 12.91 | 12.40 | 12.63 | 2,977,133 | -0.07(-0.55%) |
Aug 18, 2016 | 12.70 | 12.86 | 12.55 | 12.70 | 2,012,982 | -0.02(-0.16%) |
Aug 17, 2016 | 12.98 | 13.14 | 12.71 | 12.72 | 1,318,080 | -0.27(-2.08%) |
Aug 16, 2016 | 13.22 | 13.36 | 12.98 | 12.99 | 1,877,310 | -0.28(-2.11%) |
Aug 15, 2016 | 13.23 | 13.40 | 13.10 | 13.27 | 1,809,831 | +0.11(+0.84%) |
Aug 12, 2016 | 13.40 | 13.48 | 13.15 | 13.16 | 1,547,181 | -0.27(-2.01%) |
Aug 11, 2016 | 13.66 | 13.70 | 13.36 | 13.43 | 2,129,175 | -0.22(-1.61%) |
Aug 10, 2016 | 13.80 | 13.83 | 13.48 | 13.65 | 5,514,167 | -0.18(-1.30%) |
Aug 09, 2016 | 13.83 | 13.90 | 13.75 | 13.83 | 3,076,376 | -0.09(-0.65%) |
Aug 08, 2016 | 14.16 | 14.18 | 13.81 | 13.92 | 3,079,410 | -0.24(-1.69%) |
Aug 05, 2016 | 14.90 | 15.17 | 14.00 | 14.16 | 9,186,179 | -0.11(-0.77%) |
Aug 04, 2016 | 14.33 | 14.33 | 14.03 | 14.27 | 2,721,589 | -0.02(-0.14%) |
Aug 03, 2016 | 13.93 | 14.30 | 13.91 | 14.29 | 1,479,783 | +0.32(+2.29%) |
Aug 02, 2016 | 14.22 | 14.26 | 13.88 | 13.97 | 1,612,391 | -0.24(-1.69%) |
Aug 01, 2016 | 14.10 | 14.31 | 14.06 | 14.21 | 2,130,821 | +0.09(+0.64%) |
Jul 29, 2016 | 14.09 | 14.15 | 13.87 | 14.12 | 2,082,070 | -0.03(-0.21%) |
Jul 28, 2016 | 14.09 | 14.27 | 14.06 | 14.15 | 1,223,927 | +0.02(+0.14%) |
Jul 27, 2016 | 14.12 | 14.17 | 13.91 | 14.13 | 2,448,079 | -0.03(-0.21%) |
Jul 26, 2016 | 13.91 | 14.18 | 13.90 | 14.16 | 1,498,032 | +0.23(+1.65%) |
Jul 25, 2016 | 13.86 | 13.95 | 13.79 | 13.93 | 1,296,887 | +0.11(+0.80%) |
Jul 22, 2016 | 13.75 | 13.89 | 13.70 | 13.82 | 1,053,650 | +0.04(+0.29%) |
Jul 21, 2016 | 13.91 | 14.01 | 13.76 | 13.78 | 1,216,826 | -0.19(-1.36%) |
Jul 20, 2016 | 13.93 | 14.04 | 13.90 | 13.97 | 3,843,897 | +0.07(+0.50%) |
Jul 19, 2016 | 14.00 | 14.00 | 13.82 | 13.90 | 1,176,784 | -0.07(-0.50%) |
Jul 18, 2016 | 13.98 | 14.01 | 13.75 | 13.97 | 1,331,607 | +0.04(+0.29%) |
Jul 15, 2016 | 14.15 | 14.26 | 13.92 | 13.93 | 2,061,249 | -0.19(-1.35%) |
Jul 14, 2016 | 14.11 | 14.34 | 14.02 | 14.12 | 3,936,551 | +0.09(+0.64%) |
Jul 13, 2016 | 14.23 | 14.25 | 14.03 | 14.03 | 4,945,048 | -0.09(-0.64%) |
Jul 12, 2016 | 14.14 | 14.32 | 14.10 | 14.12 | 2,621,870 | +0.00(+0.00%) |
Jul 11, 2016 | 13.93 | 14.20 | 13.83 | 14.12 | 2,737,142 | +0.25(+1.80%) |
Jul 08, 2016 | 13.66 | 13.88 | 13.54 | 13.87 | 2,377,613 | +0.33(+2.44%) |
Jul 07, 2016 | 13.39 | 13.56 | 13.36 | 13.54 | 2,898,090 | +0.76(+5.95%) |
Jul 05, 2016 | 12.94 | 12.95 | 12.65 | 12.78 | 2,415,157 | -0.25(-1.92%) |
Jul 01, 2016 | 12.76 | 13.03 | 13.03 | 13.03 | 3,101,500 | +0.33(+2.60%) |
Jun 30, 2016 | 12.46 | 12.72 | 12.42 | 12.70 | 2,750,929 | +0.23(+1.84%) |
Jun 29, 2016 | 12.08 | 12.50 | 12.02 | 12.47 | 2,177,627 | +0.47(+3.92%) |
Jun 28, 2016 | 11.97 | 12.05 | 11.82 | 12.00 | 1,564,771 | +0.12(+1.01%) |
Jun 27, 2016 | 12.15 | 12.17 | 11.67 | 11.88 | 4,162,986 | -0.41(-3.34%) |
Jun 24, 2016 | 12.20 | 12.32 | 12.10 | 12.29 | 4,629,585 | -0.34(-2.69%) |
Jun 23, 2016 | 12.56 | 12.70 | 12.55 | 12.63 | 2,113,738 | +0.15(+1.20%) |
Jun 22, 2016 | 12.51 | 12.60 | 12.44 | 12.48 | 3,044,072 | -0.02(-0.16%) |
Jun 21, 2016 | 12.68 | 12.77 | 12.46 | 12.50 | 2,091,558 | -0.14(-1.11%) |
Jun 20, 2016 | 12.56 | 12.78 | 12.54 | 12.64 | 1,743,517 | +0.21(+1.69%) |
Jun 17, 2016 | 12.68 | 12.73 | 12.38 | 12.43 | 3,894,734 | -0.24(-1.89%) |
Jun 16, 2016 | 12.41 | 12.71 | 12.29 | 12.67 | 3,034,909 | +0.19(+1.52%) |
Jun 15, 2016 | 12.78 | 12.87 | 12.45 | 12.48 | 2,167,576 | -0.26(-2.04%) |
Jun 14, 2016 | 12.87 | 12.99 | 12.70 | 12.74 | 1,946,796 | -0.20(-1.55%) |
Jun 13, 2016 | 12.99 | 13.12 | 12.86 | 12.94 | 2,255,000 | -0.11(-0.84%) |
Jun 10, 2016 | 13.25 | 13.29 | 13.04 | 13.05 | 1,211,772 | -0.35(-2.61%) |
Jun 09, 2016 | 13.49 | 13.54 | 13.39 | 13.40 | 933,747 | -0.13(-0.96%) |
Jun 08, 2016 | 13.47 | 13.60 | 13.44 | 13.53 | 1,252,715 | +0.07(+0.52%) |
Jun 07, 2016 | 13.25 | 13.47 | 13.19 | 13.46 | 2,517,737 | +0.26(+1.97%) |
Jun 06, 2016 | 13.22 | 13.28 | 13.09 | 13.20 | 3,607,913 | -0.01(-0.08%) |
Jun 03, 2016 | 13.48 | 13.48 | 13.06 | 13.21 | 2,777,121 | -0.37(-2.72%) |
Jun 02, 2016 | 13.64 | 13.73 | 13.35 | 13.58 | 1,881,563 | -0.14(-1.02%) |
Jun 01, 2016 | 13.41 | 13.77 | 13.41 | 13.72 | 1,897,402 | +0.23(+1.70%) |
May 31, 2016 | 13.32 | 13.49 | 13.24 | 13.49 | 2,099,508 | +0.18(+1.35%) |
May 27, 2016 | 12.99 | 13.31 | 13.31 | 13.31 | 2,075,000 | +0.29(+2.23%) |
May 26, 2016 | 13.28 | 13.35 | 12.82 | 13.02 | 2,443,697 | -0.28(-2.11%) |
May 25, 2016 | 13.24 | 13.31 | 13.06 | 13.30 | 1,858,908 | +0.08(+0.61%) |
May 24, 2016 | 13.09 | 13.29 | 12.84 | 13.22 | 1,956,413 | +0.17(+1.30%) |
May 23, 2016 | 13.11 | 13.21 | 12.84 | 13.05 | 1,457,263 | -0.07(-0.53%) |
May 20, 2016 | 13.07 | 13.14 | 12.94 | 13.12 | 1,851,858 | +0.14(+1.08%) |
May 19, 2016 | 13.29 | 13.29 | 12.98 | 12.98 | 1,655,531 | -0.19(-1.44%) |
May 18, 2016 | 13.13 | 13.28 | 13.09 | 13.17 | 2,505,311 | +0.03(+0.23%) |
May 17, 2016 | 13.29 | 13.45 | 13.02 | 13.14 | 3,337,732 | -0.19(-1.43%) |
May 16, 2016 | 13.09 | 13.37 | 13.06 | 13.33 | 1,497,780 | +0.26(+1.99%) |
May 13, 2016 | 13.29 | 13.30 | 13.06 | 13.07 | 1,256,751 | -0.07(-0.53%) |
May 12, 2016 | 13.23 | 13.35 | 13.04 | 13.14 | 1,547,724 | -0.06(-0.45%) |
May 11, 2016 | 13.46 | 13.55 | 13.18 | 13.20 | 1,155,404 | -0.29(-2.15%) |
May 10, 2016 | 13.42 | 13.51 | 13.14 | 13.49 | 2,102,894 | +0.06(+0.45%) |
May 09, 2016 | 13.23 | 13.78 | 13.16 | 13.43 | 3,097,467 | +0.21(+1.59%) |
May 06, 2016 | 12.90 | 13.44 | 12.90 | 13.22 | 6,225,641 | -0.09(-0.68%) |
May 05, 2016 | 13.36 | 13.54 | 13.26 | 13.31 | 3,523,508 | -0.02(-0.15%) |
May 04, 2016 | 13.45 | 13.56 | 13.29 | 13.33 | 1,583,613 | -0.23(-1.70%) |
May 03, 2016 | 13.58 | 13.60 | 13.32 | 13.56 | 1,417,495 | +0.04(+0.30%) |
May 02, 2016 | 13.39 | 13.54 | 13.30 | 13.52 | 1,586,036 | +0.12(+0.90%) |
Apr 29, 2016 | 13.52 | 13.57 | 13.26 | 13.40 | 1,527,608 | -0.17(-1.25%) |
Apr 28, 2016 | 13.87 | 13.87 | 13.55 | 13.57 | 1,380,274 | -0.31(-2.23%) |
Apr 27, 2016 | 13.83 | 13.93 | 13.72 | 13.88 | 1,259,656 | +0.09(+0.65%) |
Apr 26, 2016 | 13.91 | 13.92 | 13.69 | 13.79 | 1,346,005 | -0.14(-1.01%) |
Apr 25, 2016 | 13.84 | 13.99 | 13.84 | 13.93 | 1,365,632 | +0.02(+0.14%) |
Apr 22, 2016 | 13.85 | 13.98 | 13.77 | 13.91 | 1,327,791 | +0.03(+0.22%) |
Apr 21, 2016 | 13.84 | 13.98 | 13.79 | 13.88 | 856,222 | +0.02(+0.14%) |
Apr 20, 2016 | 13.76 | 13.97 | 13.72 | 13.86 | 965,826 | +0.10(+0.73%) |
Apr 19, 2016 | 13.74 | 13.82 | 13.63 | 13.76 | 1,440,420 | +0.03(+0.22%) |
Apr 18, 2016 | 13.78 | 13.80 | 13.60 | 13.73 | 1,257,371 | -0.02(-0.15%) |
Apr 15, 2016 | 13.68 | 13.77 | 13.57 | 13.75 | 1,403,277 | +0.12(+0.88%) |
Apr 14, 2016 | 13.70 | 13.74 | 13.59 | 13.63 | 1,046,936 | -0.03(-0.22%) |
Apr 13, 2016 | 13.59 | 13.71 | 13.50 | 13.66 | 2,013,906 | +0.15(+1.11%) |
Apr 12, 2016 | 13.63 | 13.63 | 13.45 | 13.51 | 1,843,930 | -0.08(-0.59%) |
Apr 11, 2016 | 13.88 | 14.06 | 13.56 | 13.59 | 2,194,625 | -0.28(-2.02%) |
Apr 08, 2016 | 13.91 | 14.05 | 13.73 | 13.87 | 1,705,230 | +0.03(+0.22%) |
Apr 07, 2016 | 13.89 | 14.02 | 13.76 | 13.84 | 1,937,891 | -0.11(-0.79%) |
Apr 06, 2016 | 13.62 | 13.97 | 13.51 | 13.95 | 2,343,625 | +0.38(+2.80%) |
Apr 05, 2016 | 13.52 | 13.65 | 13.49 | 13.57 | 4,229,552 | -0.03(-0.22%) |
Apr 04, 2016 | 13.60 | 13.71 | 13.45 | 13.60 | 2,639,542 | +0.04(+0.29%) |
Apr 01, 2016 | 13.15 | 13.61 | 13.08 | 13.56 | 2,618,157 | +0.35(+2.65%) |
Mar 31, 2016 | 13.07 | 13.43 | 13.01 | 13.21 | 2,333,088 | +0.11(+0.84%) |
Mar 30, 2016 | 13.30 | 13.40 | 12.91 | 13.10 | 4,853,966 | +0.29(+2.26%) |
Mar 29, 2016 | 12.13 | 12.83 | 12.08 | 12.81 | 2,464,384 | +0.66(+5.43%) |
Mar 28, 2016 | 12.29 | 12.29 | 12.04 | 12.15 | 2,440,812 | -0.06(-0.49%) |
Mar 24, 2016 | 12.21 | 12.21 | 12.21 | 12.21 | 1,660,900 | -0.09(-0.73%) |
Mar 23, 2016 | 12.62 | 12.62 | 12.30 | 12.30 | 1,728,656 | -0.31(-2.46%) |
Mar 22, 2016 | 12.58 | 12.68 | 12.52 | 12.61 | 1,332,077 | -0.02(-0.16%) |
Mar 21, 2016 | 12.60 | 12.73 | 12.49 | 12.63 | 1,798,480 | -0.00(-0.04%) |
Mar 18, 2016 | 12.33 | 12.68 | 12.00 | 12.63 | 2,648,846 | +0.23(+1.90%) |
Mar 17, 2016 | 12.87 | 12.87 | 12.25 | 12.40 | 1,563,156 | -0.29(-2.29%) |
Mar 16, 2016 | 12.68 | 12.83 | 12.44 | 12.69 | 2,483,536 | -0.03(-0.24%) |
Mar 15, 2016 | 12.86 | 12.97 | 12.68 | 12.72 | 2,427,251 | -0.17(-1.32%) |
Mar 14, 2016 | 12.85 | 12.99 | 12.70 | 12.89 | 2,249,254 | -0.02(-0.15%) |
Mar 11, 2016 | 12.86 | 13.09 | 12.73 | 12.91 | 1,959,754 | +0.11(+0.86%) |
Mar 10, 2016 | 12.68 | 13.06 | 12.68 | 12.80 | 2,080,655 | -0.08(-0.62%) |
Mar 09, 2016 | 12.61 | 12.98 | 12.61 | 12.88 | 2,030,030 | +0.08(+0.63%) |
Mar 08, 2016 | 13.06 | 13.16 | 12.77 | 12.80 | 1,950,677 | -0.33(-2.51%) |
Mar 07, 2016 | 12.81 | 13.33 | 12.81 | 13.13 | 2,661,641 | +0.28(+2.18%) |
Mar 04, 2016 | 12.79 | 13.01 | 12.59 | 12.85 | 2,528,598 | +0.09(+0.71%) |
Mar 03, 2016 | 12.74 | 12.86 | 12.61 | 12.76 | 2,738,700 | -0.02(-0.16%) |
Mar 02, 2016 | 12.55 | 12.93 | 12.47 | 12.78 | 5,085,309 | +0.19(+1.51%) |
Mar 01, 2016 | 12.64 | 12.74 | 12.49 | 12.59 | 2,371,595 | +0.07(+0.56%) |
Feb 29, 2016 | 12.50 | 12.71 | 12.48 | 12.52 | 1,934,426 | -0.01(-0.08%) |
Feb 26, 2016 | 12.51 | 12.68 | 12.21 | 12.53 | 1,858,549 | +0.12(+0.97%) |
Feb 25, 2016 | 12.44 | 12.61 | 12.30 | 12.41 | 2,167,262 | +0.02(+0.16%) |
Feb 24, 2016 | 12.05 | 12.45 | 12.01 | 12.39 | 2,354,960 | +0.19(+1.56%) |
Feb 23, 2016 | 12.07 | 12.40 | 12.07 | 12.20 | 2,401,866 | +0.02(+0.16%) |
Feb 22, 2016 | 12.25 | 12.29 | 11.99 | 12.18 | 1,830,656 | +0.03(+0.25%) |
Feb 19, 2016 | 11.65 | 12.30 | 11.47 | 12.15 | 7,183,187 | -0.27(-2.17%) |
Feb 18, 2016 | 12.64 | 12.99 | 12.29 | 12.42 | 7,722,045 | -0.20(-1.58%) |
Feb 17, 2016 | 12.75 | 12.83 | 12.61 | 12.62 | 5,599,814 | -0.09(-0.71%) |
Feb 16, 2016 | 12.68 | 12.82 | 12.51 | 12.71 | 3,162,162 | +0.18(+1.40%) |
Feb 12, 2016 | 12.48 | 12.54 | 12.54 | 12.54 | 2,139,900 | +0.15(+1.25%) |
Feb 11, 2016 | 12.06 | 12.50 | 11.89 | 12.38 | 2,961,815 | +0.12(+0.98%) |
Feb 10, 2016 | 12.17 | 12.50 | 12.17 | 12.26 | 2,252,031 | +0.18(+1.49%) |
Feb 09, 2016 | 12.39 | 12.39 | 11.91 | 12.08 | 2,876,220 | -0.18(-1.47%) |
Feb 08, 2016 | 12.46 | 12.70 | 11.94 | 12.26 | 2,865,350 | -0.37(-2.93%) |
Feb 05, 2016 | 13.22 | 13.22 | 12.55 | 12.63 | 1,916,975 | -0.66(-4.97%) |
Feb 04, 2016 | 13.55 | 13.55 | 13.14 | 13.29 | 1,201,187 | +0.01(+0.08%) |
Feb 03, 2016 | 13.30 | 13.66 | 12.90 | 13.28 | 2,461,661 | +0.06(+0.45%) |
Feb 02, 2016 | 13.40 | 13.71 | 13.11 | 13.22 | 1,809,336 | -0.28(-2.07%) |
Feb 01, 2016 | 13.92 | 13.92 | 13.42 | 13.50 | 2,764,139 | -0.28(-2.03%) |
Jan 29, 2016 | 13.55 | 13.80 | 13.40 | 13.78 | 2,325,461 | +0.26(+1.92%) |
Jan 28, 2016 | 14.16 | 14.30 | 13.44 | 13.52 | 2,079,121 | -0.52(-3.70%) |
Jan 27, 2016 | 14.20 | 14.52 | 13.99 | 14.04 | 2,272,051 | -0.24(-1.68%) |
Jan 26, 2016 | 14.24 | 14.52 | 14.09 | 14.28 | 3,704,501 | +0.11(+0.78%) |
Jan 25, 2016 | 14.53 | 14.53 | 14.16 | 14.17 | 4,504,381 | -0.43(-2.95%) |
Jan 22, 2016 | 14.33 | 14.61 | 14.06 | 14.60 | 3,999,066 | +0.48(+3.40%) |
Jan 21, 2016 | 14.24 | 14.25 | 13.87 | 14.12 | 4,128,186 | -0.10(-0.70%) |
Jan 20, 2016 | 14.05 | 14.28 | 13.47 | 14.22 | 2,936,506 | -0.03(-0.21%) |
Jan 19, 2016 | 14.69 | 14.69 | 13.91 | 14.25 | 4,661,395 | -0.03(-0.21%) |
Jan 15, 2016 | 14.29 | 14.28 | 14.28 | 14.28 | 4,298,800 | -0.37(-2.53%) |
Jan 14, 2016 | 14.35 | 14.69 | 14.15 | 14.65 | 2,785,253 | +0.36(+2.52%) |
Jan 13, 2016 | 14.29 | 14.77 | 14.16 | 14.29 | 3,826,280 | +0.02(+0.14%) |
Jan 12, 2016 | 13.95 | 14.09 | 13.78 | 14.27 | 3,937,744 | +0.77(+5.70%) |
Jan 11, 2016 | 14.29 | 14.32 | 13.40 | 13.50 | 3,372,754 | -0.50(-3.57%) |
Jan 08, 2016 | 14.18 | 14.49 | 13.98 | 14.00 | 3,439,313 | -0.10(-0.71%) |
Jan 07, 2016 | 14.48 | 14.65 | 14.00 | 14.10 | 5,288,020 | -0.30(-2.08%) |
Jan 06, 2016 | 14.28 | 14.62 | 14.25 | 14.40 | 5,678,225 | -0.11(-0.76%) |
Jan 05, 2016 | 14.45 | 14.78 | 14.41 | 14.51 | 1,923,764 | +0.08(+0.55%) |
Jan 04, 2016 | 14.96 | 14.96 | 14.35 | 14.43 | 4,187,117 | -0.95(-6.18%) |
Dec 31, 2015 | 15.36 | 15.38 | 15.38 | 15.38 | 1,786,200 | -0.04(-0.26%) |
Dec 30, 2015 | 15.47 | 15.56 | 15.39 | 15.42 | 985,920 | -0.08(-0.52%) |
Dec 29, 2015 | 15.35 | 15.52 | 15.35 | 15.50 | 918,193 | +0.22(+1.44%) |
Dec 28, 2015 | 15.13 | 15.28 | 15.08 | 15.28 | 955,253 | +0.06(+0.39%) |
Dec 24, 2015 | 15.14 | 15.22 | 15.22 | 15.22 | 402,200 | +0.09(+0.59%) |
Dec 23, 2015 | 14.99 | 15.20 | 14.99 | 15.13 | 915,405 | +0.19(+1.27%) |
Dec 22, 2015 | 14.94 | 15.01 | 14.76 | 14.94 | 902,434 | +0.05(+0.34%) |
Dec 21, 2015 | 14.86 | 14.92 | 14.71 | 14.89 | 1,497,865 | +0.12(+0.81%) |
Dec 18, 2015 | 14.83 | 14.87 | 14.60 | 14.77 | 3,673,522 | -0.10(-0.67%) |
Dec 17, 2015 | 14.85 | 15.01 | 14.77 | 14.87 | 2,612,648 | +0.04(+0.27%) |
Dec 16, 2015 | 14.82 | 14.87 | 14.58 | 14.83 | 1,380,241 | +0.13(+0.88%) |
Dec 15, 2015 | 14.48 | 14.72 | 14.38 | 14.70 | 2,138,094 | +0.31(+2.15%) |
Dec 14, 2015 | 14.43 | 14.51 | 14.21 | 14.39 | 2,013,327 | +0.01(+0.07%) |
Dec 11, 2015 | 14.51 | 14.68 | 14.27 | 14.38 | 2,160,410 | -0.24(-1.64%) |
Dec 10, 2015 | 14.72 | 14.76 | 14.54 | 14.62 | 1,766,791 | -0.03(-0.20%) |
Dec 09, 2015 | 14.88 | 14.94 | 14.60 | 14.65 | 2,066,658 | -0.27(-1.81%) |
Dec 08, 2015 | 15.04 | 15.08 | 14.72 | 14.92 | 3,182,085 | -0.27(-1.78%) |
Dec 07, 2015 | 15.08 | 15.26 | 14.98 | 15.19 | 1,935,297 | +0.05(+0.33%) |
Dec 04, 2015 | 15.02 | 15.20 | 15.02 | 15.14 | 1,252,810 | +0.12(+0.80%) |
Dec 03, 2015 | 15.50 | 15.50 | 14.93 | 15.02 | 2,116,819 | -0.40(-2.59%) |
Dec 02, 2015 | 15.48 | 15.78 | 15.30 | 15.42 | 2,946,259 | -0.11(-0.71%) |
Dec 01, 2015 | 15.50 | 15.65 | 15.40 | 15.53 | 5,768,866 | +0.30(+1.97%) |
Nov 30, 2015 | 15.29 | 15.40 | 15.00 | 15.23 | 5,625,463 | -0.06(-0.39%) |
Nov 27, 2015 | 15.21 | 15.38 | 15.13 | 15.29 | 801,552 | +0.07(+0.46%) |
Nov 25, 2015 | 14.93 | 15.22 | 15.22 | 15.22 | 5,400,300 | +0.34(+2.28%) |
Nov 24, 2015 | 14.95 | 15.01 | 14.78 | 14.88 | 3,392,830 | -0.18(-1.20%) |
Nov 23, 2015 | 14.71 | 15.16 | 14.65 | 15.06 | 4,586,312 | +0.11(+0.74%) |
Nov 20, 2015 | 14.94 | 15.00 | 14.83 | 14.95 | 1,536,857 | +0.10(+0.67%) |
Nov 19, 2015 | 15.00 | 15.00 | 14.74 | 14.85 | 1,700,011 | -0.15(-1.00%) |
Nov 18, 2015 | 14.76 | 15.02 | 14.41 | 15.00 | 3,433,044 | +0.32(+2.18%) |
Nov 17, 2015 | 14.85 | 14.93 | 14.54 | 14.68 | 2,237,680 | -0.12(-0.81%) |
Nov 16, 2015 | 14.59 | 14.83 | 14.54 | 14.80 | 1,105,092 | +0.22(+1.51%) |
Nov 13, 2015 | 14.24 | 14.70 | 14.24 | 14.58 | 966,637 | -0.02(-0.14%) |
Nov 12, 2015 | 14.76 | 14.99 | 14.59 | 14.60 | 1,275,182 | -0.20(-1.35%) |
Nov 11, 2015 | 14.70 | 15.03 | 14.61 | 14.80 | 1,683,969 | -0.13(-0.87%) |
Nov 10, 2015 | 14.61 | 14.94 | 14.56 | 14.93 | 2,376,681 | +0.21(+1.43%) |
Nov 09, 2015 | 14.58 | 14.90 | 14.46 | 14.72 | 2,427,130 | -0.19(-1.27%) |
Nov 06, 2015 | 14.75 | 15.00 | 14.16 | 14.91 | 6,129,630 | +0.82(+5.82%) |
Nov 05, 2015 | 14.22 | 14.38 | 14.07 | 14.09 | 2,844,762 | -0.15(-1.05%) |
Nov 04, 2015 | 14.28 | 14.44 | 14.07 | 14.24 | 4,413,314 | -0.03(-0.21%) |
Nov 03, 2015 | 14.40 | 14.47 | 14.18 | 14.27 | 4,326,693 | -0.17(-1.18%) |
Nov 02, 2015 | 14.13 | 14.49 | 14.03 | 14.44 | 2,477,255 | +0.38(+2.70%) |
Oct 30, 2015 | 14.43 | 14.13 | 14.01 | 14.06 | 2,659,791 | -0.07(-0.50%) |
Oct 29, 2015 | 13.89 | 14.24 | 13.83 | 14.13 | 1,225,818 | -0.03(-0.21%) |
Oct 28, 2015 | 13.99 | 14.19 | 13.82 | 14.16 | 1,830,013 | +0.25(+1.80%) |
Oct 27, 2015 | 14.03 | 14.07 | 13.78 | 13.91 | 1,951,536 | -0.13(-0.93%) |
Oct 26, 2015 | 13.69 | 14.16 | 13.69 | 14.04 | 2,735,380 | +0.02(+0.14%) |
Oct 23, 2015 | 13.98 | 14.07 | 13.74 | 14.02 | 2,189,871 | +0.29(+2.11%) |
Oct 22, 2015 | 13.74 | 13.84 | 13.56 | 13.73 | 2,790,245 | +0.03(+0.22%) |
Oct 21, 2015 | 13.87 | 13.96 | 13.51 | 13.70 | 2,371,879 | +0.05(+0.37%) |
Oct 20, 2015 | 13.60 | 13.68 | 13.35 | 13.65 | 2,140,363 | +0.04(+0.29%) |
Oct 19, 2015 | 13.14 | 13.63 | 13.13 | 13.61 | 2,154,217 | +0.36(+2.72%) |
Oct 16, 2015 | 13.03 | 13.27 | 12.95 | 13.25 | 1,754,476 | +0.20(+1.53%) |
Oct 15, 2015 | 12.71 | 13.06 | 12.70 | 13.05 | 912,700 | +0.32(+2.51%) |
Oct 14, 2015 | 12.82 | 13.04 | 12.72 | 12.73 | 1,590,128 | -0.13(-1.01%) |
Oct 13, 2015 | 12.88 | 13.05 | 12.82 | 12.86 | 2,007,682 | -0.06(-0.46%) |
Oct 12, 2015 | 12.67 | 12.97 | 12.61 | 12.92 | 1,768,191 | +0.23(+1.81%) |
Oct 09, 2015 | 12.42 | 12.69 | 12.34 | 12.69 | 1,941,247 | +0.31(+2.50%) |
Oct 08, 2015 | 12.73 | 12.73 | 12.21 | 12.38 | 2,892,546 | -0.36(-2.83%) |
Oct 07, 2015 | 12.73 | 12.93 | 12.54 | 12.74 | 2,802,746 | +0.03(+0.24%) |
Oct 06, 2015 | 12.87 | 12.95 | 12.59 | 12.71 | 2,681,663 | -0.18(-1.40%) |
Oct 05, 2015 | 12.57 | 12.92 | 12.57 | 12.89 | 5,276,237 | +0.38(+3.04%) |
Oct 02, 2015 | 12.14 | 12.52 | 12.07 | 12.51 | 3,489,101 | +0.21(+1.71%) |