Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.28 | 19.86 | 19.12 | 19.86 | 5,723,176 | +0.64(+3.33%) |
Jun 29, 2016 | 18.79 | 19.27 | 18.70 | 19.22 | 3,787,890 | +0.78(+4.25%) |
Jun 28, 2016 | 18.12 | 18.45 | 17.82 | 18.43 | 4,101,386 | +1.20(+6.96%) |
Jun 27, 2016 | 18.03 | 18.23 | 17.16 | 17.23 | 4,532,841 | -1.14(-6.18%) |
Jun 24, 2016 | 18.75 | 19.21 | 18.26 | 18.37 | 6,284,318 | -1.58(-7.93%) |
Jun 23, 2016 | 19.78 | 19.95 | 19.66 | 19.95 | 3,048,113 | +0.52(+2.67%) |
Jun 22, 2016 | 19.36 | 19.67 | 19.14 | 19.43 | 2,770,640 | +0.22(+1.17%) |
Jun 21, 2016 | 19.09 | 19.29 | 18.74 | 19.21 | 2,846,390 | +0.12(+0.63%) |
Jun 20, 2016 | 19.58 | 19.69 | 18.83 | 19.09 | 3,869,847 | -0.06(-0.33%) |
Jun 17, 2016 | 18.98 | 19.21 | 18.88 | 19.15 | 6,363,437 | +0.16(+0.84%) |
Jun 16, 2016 | 18.93 | 19.04 | 18.72 | 18.99 | 2,661,844 | -0.23(-1.21%) |
Jun 15, 2016 | 19.34 | 19.54 | 19.19 | 19.22 | 2,150,615 | -0.02(-0.12%) |
Jun 14, 2016 | 19.50 | 19.73 | 19.00 | 19.25 | 2,824,996 | -0.38(-1.95%) |
Jun 13, 2016 | 19.72 | 19.98 | 19.48 | 19.63 | 4,285,457 | -0.17(-0.85%) |
Jun 10, 2016 | 19.52 | 19.97 | 19.39 | 19.80 | 9,439,793 | +0.91(+4.82%) |
Jun 09, 2016 | 18.83 | 19.04 | 18.78 | 18.89 | 2,627,390 | -0.18(-0.92%) |
Jun 08, 2016 | 19.18 | 19.45 | 19.06 | 19.06 | 2,826,790 | +0.03(+0.17%) |
Jun 07, 2016 | 19.02 | 19.26 | 18.82 | 19.03 | 2,454,836 | +0.07(+0.38%) |
Jun 06, 2016 | 18.38 | 19.03 | 18.27 | 18.96 | 3,894,529 | +0.69(+3.76%) |
Jun 03, 2016 | 18.31 | 18.36 | 18.12 | 18.27 | 2,600,701 | +0.03(+0.18%) |
Jun 02, 2016 | 18.10 | 18.25 | 17.98 | 18.24 | 2,390,948 | +0.02(+0.09%) |
Jun 01, 2016 | 18.39 | 18.24 | 17.81 | 18.22 | 2,561,831 | -0.17(-0.91%) |
May 31, 2016 | 18.26 | 18.48 | 18.20 | 18.39 | 3,155,071 | +0.22(+1.23%) |
May 27, 2016 | 17.94 | 18.17 | 18.17 | 18.17 | 3,054,580 | +0.18(+1.02%) |
May 26, 2016 | 18.06 | 18.20 | 17.73 | 17.98 | 3,300,800 | +0.07(+0.40%) |
May 25, 2016 | 17.53 | 18.01 | 17.49 | 17.91 | 3,443,728 | +0.54(+3.08%) |
May 24, 2016 | 16.87 | 17.43 | 16.82 | 17.38 | 3,419,028 | +0.61(+3.62%) |
May 23, 2016 | 16.59 | 16.92 | 16.57 | 16.77 | 2,152,370 | +0.17(+1.01%) |
May 20, 2016 | 16.48 | 16.72 | 16.46 | 16.60 | 2,564,261 | +0.18(+1.12%) |
May 19, 2016 | 16.44 | 16.67 | 16.15 | 16.42 | 3,082,033 | -0.16(-0.96%) |
May 18, 2016 | 16.85 | 17.15 | 16.49 | 16.58 | 3,857,632 | -0.50(-2.90%) |
May 17, 2016 | 17.26 | 17.60 | 17.05 | 17.07 | 3,655,751 | -0.26(-1.48%) |
May 16, 2016 | 17.08 | 17.56 | 17.08 | 17.33 | 4,712,360 | +0.37(+2.17%) |
May 13, 2016 | 17.15 | 17.34 | 16.90 | 16.96 | 4,614,304 | -0.25(-1.44%) |
May 12, 2016 | 17.61 | 17.76 | 17.17 | 17.21 | 2,423,034 | -0.22(-1.28%) |
May 11, 2016 | 17.47 | 17.68 | 17.19 | 17.43 | 3,081,974 | -0.02(-0.09%) |
May 10, 2016 | 17.19 | 17.61 | 17.01 | 17.45 | 3,098,858 | +0.29(+1.68%) |
May 09, 2016 | 17.45 | 17.55 | 16.99 | 17.16 | 7,881,848 | -0.41(-2.32%) |
May 06, 2016 | 17.16 | 17.59 | 16.91 | 17.57 | 3,220,276 | +0.33(+1.90%) |
May 05, 2016 | 17.86 | 17.99 | 17.00 | 17.24 | 4,187,471 | -0.37(-2.11%) |
May 04, 2016 | 17.44 | 18.13 | 17.36 | 17.61 | 5,840,796 | +0.06(+0.32%) |
May 03, 2016 | 16.59 | 17.91 | 16.59 | 17.56 | 8,246,044 | +0.26(+1.51%) |
May 02, 2016 | 17.25 | 17.34 | 16.79 | 17.30 | 5,296,101 | +0.04(+0.23%) |
Apr 29, 2016 | 17.29 | 17.65 | 16.77 | 17.26 | 3,598,481 | -0.04(-0.23%) |
Apr 28, 2016 | 17.46 | 17.89 | 17.27 | 17.30 | 3,699,592 | -0.32(-1.80%) |
Apr 27, 2016 | 17.29 | 17.72 | 17.29 | 17.61 | 4,331,226 | +0.33(+1.93%) |
Apr 26, 2016 | 16.77 | 17.30 | 16.73 | 17.28 | 4,300,044 | +0.55(+3.31%) |
Apr 25, 2016 | 17.04 | 17.34 | 16.68 | 16.73 | 10,869,814 | -0.31(-1.81%) |
Apr 22, 2016 | 16.46 | 17.08 | 16.46 | 17.04 | 8,524,711 | +0.58(+3.51%) |
Apr 21, 2016 | 15.82 | 16.65 | 15.80 | 16.46 | 9,844,469 | +0.77(+4.90%) |
Apr 20, 2016 | 15.47 | 15.79 | 15.32 | 15.69 | 3,670,872 | +0.18(+1.17%) |
Apr 19, 2016 | 15.02 | 15.55 | 15.01 | 15.51 | 3,879,419 | +0.56(+3.76%) |
Apr 18, 2016 | 14.71 | 15.13 | 14.67 | 14.94 | 3,463,024 | +0.01(+0.05%) |
Apr 15, 2016 | 13.98 | 14.98 | 13.94 | 14.94 | 5,124,367 | +0.93(+6.67%) |
Apr 14, 2016 | 14.11 | 14.13 | 13.84 | 14.00 | 3,415,669 | -0.15(-1.06%) |
Apr 13, 2016 | 14.23 | 14.36 | 14.07 | 14.15 | 5,171,714 | -0.04(-0.28%) |
Apr 12, 2016 | 13.57 | 14.19 | 13.50 | 14.19 | 2,727,872 | +0.71(+5.29%) |
Apr 11, 2016 | 13.63 | 13.82 | 13.45 | 13.48 | 2,398,238 | -0.05(-0.35%) |
Apr 08, 2016 | 13.43 | 13.69 | 13.42 | 13.53 | 3,637,694 | +0.12(+0.89%) |
Apr 07, 2016 | 13.48 | 13.60 | 13.31 | 13.41 | 3,844,341 | -0.17(-1.28%) |
Apr 06, 2016 | 13.40 | 13.59 | 13.11 | 13.58 | 3,674,429 | +0.22(+1.66%) |
Apr 05, 2016 | 13.42 | 13.57 | 13.29 | 13.36 | 3,207,260 | -0.22(-1.63%) |
Apr 04, 2016 | 13.89 | 14.32 | 13.45 | 13.58 | 5,604,106 | -0.30(-2.17%) |
Apr 01, 2016 | 13.55 | 13.89 | 13.47 | 13.88 | 4,004,009 | +0.13(+0.92%) |
Mar 31, 2016 | 13.81 | 13.89 | 13.65 | 13.76 | 5,671,219 | -0.06(-0.46%) |
Mar 30, 2016 | 13.56 | 13.84 | 13.56 | 13.82 | 4,649,783 | +0.37(+2.77%) |
Mar 29, 2016 | 12.98 | 13.46 | 12.79 | 13.45 | 3,430,632 | +0.34(+2.60%) |
Mar 28, 2016 | 13.00 | 13.13 | 12.84 | 13.11 | 2,734,197 | +0.18(+1.41%) |
Mar 24, 2016 | 12.79 | 12.93 | 12.93 | 12.93 | 3,169,142 | +0.00(+0.00%) |
Mar 23, 2016 | 13.38 | 13.44 | 12.89 | 12.93 | 3,736,353 | -0.56(-4.17%) |
Mar 22, 2016 | 13.65 | 13.71 | 13.42 | 13.49 | 3,268,744 | -0.29(-2.07%) |
Mar 21, 2016 | 13.62 | 13.86 | 13.44 | 13.77 | 3,380,492 | +0.06(+0.40%) |
Mar 18, 2016 | 13.35 | 13.80 | 13.32 | 13.72 | 9,280,098 | +0.58(+4.40%) |
Mar 17, 2016 | 12.67 | 13.28 | 12.52 | 13.14 | 4,153,774 | +0.55(+4.41%) |
Mar 16, 2016 | 12.29 | 12.60 | 12.10 | 12.58 | 4,171,914 | +0.30(+2.45%) |
Mar 15, 2016 | 12.59 | 12.66 | 12.18 | 12.28 | 3,144,814 | -0.40(-3.18%) |
Mar 14, 2016 | 12.66 | 12.88 | 12.57 | 12.69 | 2,116,057 | -0.04(-0.31%) |
Mar 11, 2016 | 12.20 | 12.87 | 12.10 | 12.73 | 3,111,412 | +0.70(+5.79%) |
Mar 10, 2016 | 12.05 | 12.22 | 11.77 | 12.03 | 4,560,503 | -0.01(-0.07%) |
Mar 09, 2016 | 12.32 | 12.42 | 11.96 | 12.04 | 4,989,154 | -0.18(-1.49%) |
Mar 08, 2016 | 13.06 | 13.06 | 12.09 | 12.22 | 4,215,693 | -1.01(-7.66%) |
Mar 07, 2016 | 12.80 | 13.29 | 12.80 | 13.23 | 3,310,140 | +0.41(+3.21%) |
Mar 04, 2016 | 12.95 | 13.13 | 12.65 | 12.82 | 3,163,104 | -0.04(-0.31%) |
Mar 03, 2016 | 12.51 | 12.96 | 12.47 | 12.86 | 3,242,729 | +0.32(+2.53%) |
Mar 02, 2016 | 12.17 | 12.62 | 12.17 | 12.54 | 3,016,492 | +0.31(+2.52%) |
Mar 01, 2016 | 12.14 | 12.28 | 12.00 | 12.24 | 3,171,285 | +0.23(+1.91%) |
Feb 29, 2016 | 11.99 | 12.29 | 11.89 | 12.01 | 2,739,583 | +0.06(+0.53%) |
Feb 26, 2016 | 12.02 | 12.25 | 11.82 | 11.94 | 3,058,510 | +0.04(+0.33%) |
Feb 25, 2016 | 11.90 | 11.98 | 11.46 | 11.90 | 2,955,029 | -0.02(-0.20%) |
Feb 24, 2016 | 11.52 | 11.96 | 11.16 | 11.93 | 4,012,299 | +0.27(+2.31%) |
Feb 23, 2016 | 12.13 | 12.14 | 11.56 | 11.66 | 4,100,902 | -0.60(-4.91%) |
Feb 22, 2016 | 11.82 | 12.29 | 11.78 | 12.26 | 6,530,915 | +0.70(+6.10%) |
Feb 19, 2016 | 11.35 | 11.57 | 11.10 | 11.55 | 4,998,950 | +0.13(+1.11%) |
Feb 18, 2016 | 11.48 | 11.52 | 11.20 | 11.43 | 3,821,868 | +0.07(+0.63%) |
Feb 17, 2016 | 11.09 | 11.48 | 11.07 | 11.36 | 5,937,723 | +0.41(+3.76%) |
Feb 16, 2016 | 10.51 | 10.98 | 10.45 | 10.95 | 5,933,023 | +0.63(+6.14%) |
Feb 12, 2016 | 10.51 | 10.31 | 10.31 | 10.31 | 3,846,052 | -0.02(-0.23%) |
Feb 11, 2016 | 9.931 | 10.46 | 9.908 | 10.34 | 6,406,232 | +0.21(+2.11%) |
Feb 10, 2016 | 10.36 | 10.41 | 9.943 | 10.12 | 7,368,916 | -0.10(-0.93%) |
Feb 09, 2016 | 10.15 | 10.26 | 9.733 | 10.22 | 7,329,707 | -0.02(-0.15%) |
Feb 08, 2016 | 10.43 | 10.53 | 9.955 | 10.23 | 7,697,719 | -0.30(-2.86%) |
Feb 05, 2016 | 10.71 | 11.05 | 10.47 | 10.53 | 5,827,522 | -0.23(-2.17%) |
Feb 04, 2016 | 10.94 | 11.18 | 10.54 | 10.77 | 4,841,135 | +0.08(+0.73%) |
Feb 03, 2016 | 12.07 | 12.07 | 10.14 | 10.69 | 11,369,646 | -1.53(-12.52%) |
Feb 02, 2016 | 12.55 | 12.62 | 12.10 | 12.22 | 3,826,551 | -0.46(-3.63%) |
Feb 01, 2016 | 13.07 | 13.18 | 12.56 | 12.68 | 4,640,959 | -0.54(-4.07%) |
Jan 29, 2016 | 12.09 | 13.40 | 12.06 | 13.22 | 8,599,038 | +1.72(+15.00%) |
Jan 28, 2016 | 11.49 | 11.67 | 11.14 | 11.49 | 2,919,117 | +0.18(+1.59%) |
Jan 27, 2016 | 11.34 | 11.68 | 11.24 | 11.31 | 2,248,483 | -0.03(-0.28%) |
Jan 26, 2016 | 11.13 | 11.43 | 10.94 | 11.34 | 3,073,549 | +0.36(+3.27%) |
Jan 25, 2016 | 11.53 | 11.61 | 10.96 | 10.99 | 3,191,027 | -0.62(-5.31%) |
Jan 22, 2016 | 11.72 | 11.99 | 11.25 | 11.60 | 5,315,277 | +0.19(+1.64%) |
Jan 21, 2016 | 11.36 | 11.77 | 11.27 | 11.41 | 3,055,462 | +0.09(+0.83%) |
Jan 20, 2016 | 11.45 | 11.48 | 10.65 | 11.32 | 6,058,393 | -0.31(-2.68%) |
Jan 19, 2016 | 12.49 | 12.67 | 11.29 | 11.63 | 6,428,005 | -0.71(-5.75%) |
Jan 15, 2016 | 12.38 | 12.34 | 12.34 | 12.34 | 3,600,266 | -0.44(-3.48%) |
Jan 14, 2016 | 12.30 | 13.00 | 11.93 | 12.79 | 4,087,086 | +0.53(+4.33%) |
Jan 13, 2016 | 12.55 | 13.21 | 12.16 | 12.26 | 3,441,572 | -0.30(-2.36%) |
Jan 12, 2016 | 13.12 | 13.15 | 12.28 | 12.55 | 3,661,203 | -0.34(-2.60%) |
Jan 11, 2016 | 13.19 | 13.19 | 12.60 | 12.89 | 3,433,828 | -0.24(-1.84%) |
Jan 08, 2016 | 12.94 | 13.35 | 12.73 | 13.13 | 4,430,055 | +0.30(+2.37%) |
Jan 07, 2016 | 13.32 | 13.44 | 12.74 | 12.83 | 4,550,999 | -0.33(-2.49%) |
Jan 06, 2016 | 13.47 | 13.52 | 13.06 | 13.15 | 2,831,444 | -0.51(-3.77%) |
Jan 05, 2016 | 13.72 | 13.85 | 13.39 | 13.67 | 3,194,312 | -0.05(-0.34%) |
Jan 04, 2016 | 13.18 | 13.74 | 13.04 | 13.72 | 4,763,420 | +0.25(+1.85%) |
Dec 31, 2015 | 13.72 | 13.47 | 13.47 | 13.47 | 2,598,277 | -0.27(-1.93%) |
Dec 30, 2015 | 14.10 | 14.27 | 13.63 | 13.73 | 3,148,312 | -0.46(-3.24%) |
Dec 29, 2015 | 14.38 | 14.45 | 14.04 | 14.19 | 2,790,690 | -0.21(-1.46%) |
Dec 28, 2015 | 14.37 | 14.49 | 14.08 | 14.40 | 1,728,351 | -0.05(-0.38%) |
Dec 24, 2015 | 14.68 | 14.46 | 14.46 | 14.46 | 1,255,242 | -0.25(-1.70%) |
Dec 23, 2015 | 14.18 | 14.72 | 14.15 | 14.71 | 3,928,413 | +0.66(+4.66%) |
Dec 22, 2015 | 13.57 | 14.12 | 13.55 | 14.05 | 2,476,073 | +0.54(+3.98%) |
Dec 21, 2015 | 13.62 | 13.73 | 13.32 | 13.51 | 3,516,226 | -0.02(-0.12%) |
Dec 18, 2015 | 13.80 | 14.14 | 13.51 | 13.53 | 10,850,223 | -0.32(-2.31%) |
Dec 17, 2015 | 14.40 | 14.51 | 13.82 | 13.85 | 3,505,047 | -0.52(-3.59%) |
Dec 16, 2015 | 14.26 | 14.43 | 13.90 | 14.36 | 3,968,016 | +0.16(+1.15%) |
Dec 15, 2015 | 14.39 | 14.54 | 14.08 | 14.20 | 3,321,219 | -0.11(-0.76%) |
Dec 14, 2015 | 14.79 | 14.89 | 14.12 | 14.31 | 4,244,043 | -0.56(-3.78%) |
Dec 11, 2015 | 15.48 | 15.63 | 14.79 | 14.87 | 3,792,974 | -0.95(-6.02%) |
Dec 10, 2015 | 15.97 | 16.11 | 15.64 | 15.82 | 2,957,495 | -0.20(-1.22%) |
Dec 09, 2015 | 16.27 | 16.63 | 15.96 | 16.02 | 4,049,011 | -0.10(-0.63%) |
Dec 08, 2015 | 16.28 | 16.43 | 16.01 | 16.12 | 2,903,821 | -0.38(-2.32%) |
Dec 07, 2015 | 16.77 | 16.80 | 16.22 | 16.50 | 3,062,239 | -0.27(-1.63%) |
Dec 04, 2015 | 16.67 | 16.80 | 16.44 | 16.78 | 2,807,703 | +0.06(+0.37%) |
Dec 03, 2015 | 16.63 | 16.92 | 16.55 | 16.71 | 2,874,679 | +0.18(+1.09%) |
Dec 02, 2015 | 16.71 | 16.88 | 16.38 | 16.53 | 2,344,656 | -0.24(-1.44%) |
Dec 01, 2015 | 17.04 | 17.15 | 16.51 | 16.78 | 3,125,849 | -0.21(-1.24%) |
Nov 30, 2015 | 17.06 | 17.16 | 16.85 | 16.99 | 2,746,722 | -0.08(-0.46%) |
Nov 27, 2015 | 17.15 | 17.27 | 17.01 | 17.06 | 1,204,496 | -0.09(-0.50%) |
Nov 25, 2015 | 17.02 | 17.15 | 17.15 | 17.15 | 2,559,699 | +0.07(+0.41%) |
Nov 24, 2015 | 16.61 | 17.17 | 16.44 | 17.08 | 3,498,355 | +0.43(+2.58%) |
Nov 23, 2015 | 16.37 | 16.75 | 16.03 | 16.65 | 3,945,038 | +0.20(+1.23%) |
Nov 20, 2015 | 16.36 | 16.62 | 16.32 | 16.45 | 2,696,874 | +0.20(+1.20%) |
Nov 19, 2015 | 16.21 | 16.50 | 16.03 | 16.25 | 3,097,695 | +0.09(+0.53%) |
Nov 18, 2015 | 15.98 | 16.25 | 15.78 | 16.17 | 2,806,038 | +0.21(+1.32%) |
Nov 17, 2015 | 15.79 | 16.29 | 15.67 | 15.96 | 3,418,106 | +0.07(+0.44%) |
Nov 16, 2015 | 15.17 | 15.94 | 15.17 | 15.89 | 3,394,855 | +0.83(+5.49%) |
Nov 13, 2015 | 14.79 | 15.23 | 14.72 | 15.06 | 2,708,007 | +0.20(+1.37%) |
Nov 12, 2015 | 15.21 | 15.43 | 14.83 | 14.86 | 3,338,820 | -0.55(-3.55%) |
Nov 11, 2015 | 15.69 | 15.80 | 15.35 | 15.40 | 3,227,648 | -0.29(-1.84%) |
Nov 10, 2015 | 15.78 | 15.92 | 15.38 | 15.69 | 3,338,114 | -0.17(-1.08%) |
Nov 09, 2015 | 15.89 | 16.17 | 15.49 | 15.86 | 4,614,300 | -0.02(-0.15%) |
Nov 06, 2015 | 14.85 | 15.89 | 14.85 | 15.89 | 5,107,072 | +0.90(+6.04%) |
Nov 05, 2015 | 15.06 | 15.10 | 14.71 | 14.98 | 3,701,778 | -0.01(-0.05%) |
Nov 04, 2015 | 15.45 | 15.51 | 14.87 | 14.99 | 4,794,672 | -0.40(-2.61%) |
Nov 03, 2015 | 14.77 | 16.37 | 14.63 | 15.39 | 8,448,415 | +0.35(+2.31%) |
Nov 02, 2015 | 14.83 | 15.17 | 14.70 | 15.04 | 5,097,765 | +0.23(+1.56%) |
Oct 30, 2015 | 14.59 | 15.03 | 14.49 | 14.81 | 4,361,451 | +0.43(+3.01%) |
Oct 29, 2015 | 14.07 | 14.52 | 14.07 | 14.38 | 2,682,870 | +0.31(+2.19%) |
Oct 28, 2015 | 13.91 | 14.46 | 13.80 | 14.07 | 5,423,696 | +0.20(+1.45%) |
Oct 27, 2015 | 14.49 | 14.55 | 13.80 | 13.87 | 3,987,391 | -0.67(-4.62%) |
Oct 26, 2015 | 14.95 | 15.02 | 14.46 | 14.54 | 2,998,875 | -0.40(-2.69%) |
Oct 23, 2015 | 15.05 | 15.13 | 14.64 | 14.94 | 5,744,729 | -0.05(-0.31%) |
Oct 22, 2015 | 14.53 | 15.00 | 14.49 | 14.99 | 6,147,242 | +0.60(+4.19%) |
Oct 21, 2015 | 14.29 | 14.46 | 14.00 | 14.39 | 5,404,782 | +0.09(+0.65%) |
Oct 20, 2015 | 14.31 | 14.55 | 14.23 | 14.29 | 4,538,658 | -0.05(-0.32%) |
Oct 19, 2015 | 14.39 | 14.44 | 14.22 | 14.34 | 4,484,649 | -0.13(-0.91%) |
Oct 16, 2015 | 14.30 | 14.52 | 14.12 | 14.47 | 8,932,749 | +0.26(+1.85%) |
Oct 15, 2015 | 13.81 | 14.26 | 13.63 | 14.21 | 10,658,947 | +0.35(+2.51%) |
Oct 14, 2015 | 13.52 | 13.95 | 13.42 | 13.86 | 9,343,400 | +0.31(+2.28%) |
Oct 13, 2015 | 13.37 | 13.79 | 13.25 | 13.55 | 3,813,686 | +0.05(+0.34%) |
Oct 12, 2015 | 13.96 | 14.05 | 13.34 | 13.51 | 3,655,816 | -0.45(-3.21%) |
Oct 09, 2015 | 14.22 | 14.35 | 13.40 | 13.95 | 8,520,633 | -0.23(-1.63%) |
Oct 08, 2015 | 13.61 | 14.31 | 13.61 | 14.19 | 9,102,647 | +0.54(+3.96%) |
Oct 07, 2015 | 13.51 | 13.75 | 13.28 | 13.64 | 7,115,885 | +0.15(+1.09%) |
Oct 06, 2015 | 13.58 | 14.11 | 13.46 | 13.50 | 16,551,925 | -0.01(-0.06%) |
Oct 05, 2015 | 13.75 | 13.85 | 13.11 | 13.51 | 30,645,186 | +0.02(+0.17%) |
Oct 02, 2015 | 12.92 | 13.50 | 12.82 | 13.48 | 11,782,782 | +0.40(+3.07%) |
Oct 01, 2015 | 13.05 | 13.24 | 12.83 | 13.08 | 6,550,041 | +0.10(+0.77%) |
Sep 30, 2015 | 12.58 | 13.02 | 12.51 | 12.98 | 10,334,411 | +0.54(+4.34%) |
Sep 29, 2015 | 12.32 | 12.47 | 12.15 | 12.44 | 7,023,651 | +0.22(+1.83%) |
Sep 28, 2015 | 12.80 | 12.81 | 12.19 | 12.22 | 6,473,126 | -0.73(-5.61%) |
Sep 25, 2015 | 13.37 | 13.41 | 12.86 | 12.94 | 6,535,802 | -0.25(-1.93%) |
Sep 24, 2015 | 13.14 | 13.28 | 12.79 | 13.20 | 4,848,077 | +0.02(+0.18%) |
Sep 23, 2015 | 13.88 | 13.95 | 13.13 | 13.17 | 3,691,603 | -0.63(-4.53%) |
Sep 22, 2015 | 13.93 | 13.93 | 13.54 | 13.80 | 3,617,485 | -0.13(-0.94%) |
Sep 21, 2015 | 13.98 | 14.13 | 13.80 | 13.93 | 4,091,570 | -0.01(-0.06%) |
Sep 18, 2015 | 14.01 | 14.12 | 13.68 | 13.94 | 5,796,617 | -0.24(-1.69%) |
Sep 17, 2015 | 14.68 | 14.68 | 14.15 | 14.18 | 3,848,571 | -0.38(-2.60%) |
Sep 16, 2015 | 14.54 | 14.61 | 14.29 | 14.56 | 3,893,858 | +0.02(+0.11%) |
Sep 15, 2015 | 14.63 | 14.73 | 14.36 | 14.54 | 4,361,991 | -0.05(-0.32%) |
Sep 14, 2015 | 14.70 | 14.87 | 14.49 | 14.59 | 3,854,893 | -0.18(-1.20%) |
Sep 11, 2015 | 14.72 | 15.17 | 14.61 | 14.76 | 3,583,828 | -0.09(-0.62%) |
Sep 10, 2015 | 15.03 | 15.19 | 14.82 | 14.86 | 4,258,277 | -0.24(-1.59%) |
Sep 09, 2015 | 15.68 | 15.80 | 15.01 | 15.10 | 2,950,584 | -0.12(-0.81%) |
Sep 08, 2015 | 15.06 | 15.32 | 14.85 | 15.22 | 3,745,950 | +0.52(+3.52%) |
Sep 04, 2015 | 14.42 | 14.70 | 14.70 | 14.70 | 6,143,972 | +0.09(+0.63%) |
Sep 03, 2015 | 14.46 | 14.86 | 14.32 | 14.61 | 7,548,305 | +0.33(+2.33%) |
Sep 02, 2015 | 15.25 | 15.44 | 14.06 | 14.28 | 10,081,082 | -0.90(-5.90%) |
Sep 01, 2015 | 15.20 | 15.34 | 14.97 | 15.17 | 2,358,325 | -0.24(-1.55%) |
Aug 31, 2015 | 15.25 | 15.71 | 15.13 | 15.41 | 1,763,245 | +0.13(+0.86%) |
Aug 28, 2015 | 15.14 | 15.49 | 15.07 | 15.28 | 1,142,352 | +0.12(+0.76%) |
Aug 27, 2015 | 14.79 | 15.37 | 14.79 | 15.17 | 2,428,704 | +0.65(+4.47%) |
Aug 26, 2015 | 14.83 | 14.49 | 14.37 | 14.52 | 1,426,488 | +0.02(+0.16%) |
Aug 25, 2015 | 15.53 | 15.54 | 14.45 | 14.49 | 1,925,428 | -0.37(-2.49%) |
Aug 24, 2015 | 14.67 | 15.51 | 14.44 | 14.86 | 1,827,068 | -0.53(-3.46%) |
Aug 21, 2015 | 15.20 | 15.62 | 15.10 | 15.40 | 1,688,711 | -0.02(-0.10%) |
Aug 20, 2015 | 15.59 | 15.75 | 15.41 | 15.41 | 988,684 | -0.29(-1.82%) |
Aug 19, 2015 | 15.96 | 16.17 | 15.53 | 15.70 | 934,938 | -0.30(-1.88%) |
Aug 18, 2015 | 16.45 | 16.46 | 15.95 | 16.00 | 718,709 | -0.38(-2.31%) |
Aug 17, 2015 | 16.14 | 16.42 | 15.95 | 16.38 | 3,021,391 | +0.19(+1.19%) |
Aug 14, 2015 | 16.02 | 16.19 | 15.95 | 16.19 | 1,132,799 | +0.16(+1.01%) |
Aug 13, 2015 | 16.09 | 16.34 | 15.85 | 16.02 | 1,214,600 | -0.09(-0.58%) |
Aug 12, 2015 | 16.27 | 16.42 | 16.01 | 16.12 | 1,452,750 | -0.34(-2.06%) |
Aug 11, 2015 | 16.82 | 16.82 | 16.36 | 16.46 | 1,307,312 | -0.50(-2.96%) |
Aug 10, 2015 | 16.90 | 16.98 | 16.62 | 16.96 | 1,265,047 | +0.28(+1.67%) |
Aug 07, 2015 | 17.41 | 17.57 | 16.64 | 16.68 | 902,304 | -0.72(-4.13%) |
Aug 06, 2015 | 17.73 | 17.89 | 17.30 | 17.40 | 1,274,839 | +0.18(+1.03%) |
Aug 05, 2015 | 17.37 | 17.64 | 17.14 | 17.22 | 1,294,516 | +0.02(+0.13%) |
Aug 04, 2015 | 17.20 | 17.45 | 17.06 | 17.20 | 1,345,396 | +0.05(+0.31%) |
Aug 03, 2015 | 17.60 | 17.60 | 17.01 | 17.14 | 1,681,335 | -0.45(-2.57%) |
Jul 31, 2015 | 17.63 | 18.37 | 16.84 | 17.60 | 3,540,808 | -0.02(-0.13%) |
Jul 30, 2015 | 17.65 | 17.80 | 17.49 | 17.62 | 1,262,518 | -0.14(-0.78%) |
Jul 29, 2015 | 17.58 | 17.82 | 17.35 | 17.76 | 1,464,029 | +0.35(+2.02%) |
Jul 28, 2015 | 17.16 | 17.40 | 16.97 | 17.40 | 1,118,363 | +0.28(+1.61%) |
Jul 27, 2015 | 17.34 | 17.41 | 17.05 | 17.13 | 1,001,528 | -0.27(-1.54%) |
Jul 24, 2015 | 17.86 | 17.98 | 17.33 | 17.40 | 1,413,681 | -0.57(-3.19%) |
Jul 23, 2015 | 18.18 | 18.26 | 17.91 | 17.97 | 1,302,362 | -0.14(-0.76%) |
Jul 22, 2015 | 18.12 | 18.21 | 17.92 | 18.11 | 850,427 | -0.06(-0.34%) |
Jul 21, 2015 | 18.14 | 18.38 | 17.89 | 18.17 | 2,298,156 | +0.04(+0.21%) |
Jul 20, 2015 | 18.58 | 18.58 | 17.98 | 18.13 | 2,701,383 | -0.39(-2.11%) |
Jul 17, 2015 | 18.74 | 18.87 | 18.41 | 18.52 | 2,885,990 | -0.21(-1.10%) |
Jul 16, 2015 | 19.32 | 19.32 | 18.68 | 18.73 | 1,825,511 | -0.44(-2.32%) |
Jul 15, 2015 | 19.49 | 19.51 | 19.10 | 19.17 | 1,682,197 | -0.41(-2.07%) |
Jul 14, 2015 | 19.41 | 19.61 | 19.41 | 19.58 | 921,649 | -0.01(-0.04%) |
Jul 13, 2015 | 19.48 | 19.72 | 19.42 | 19.59 | 928,346 | +0.25(+1.31%) |
Jul 10, 2015 | 19.46 | 19.57 | 19.13 | 19.33 | 1,129,917 | +0.17(+0.88%) |
Jul 09, 2015 | 19.55 | 19.66 | 19.16 | 19.16 | 1,349,903 | -0.10(-0.52%) |
Jul 08, 2015 | 18.90 | 19.33 | 18.80 | 19.26 | 2,443,903 | +0.13(+0.68%) |
Jul 07, 2015 | 19.52 | 19.66 | 18.95 | 19.13 | 3,750,822 | -0.45(-2.31%) |
Jul 06, 2015 | 19.44 | 19.72 | 19.39 | 19.59 | 1,927,262 | -0.05(-0.23%) |
Jul 02, 2015 | 20.34 | 19.63 | 19.63 | 19.63 | 2,061,959 | -0.55(-2.73%) |