Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.76 | 17.06 | 16.63 | 16.71 | 2,982,548 | +0.01(+0.05%) |
May 27, 2016 | 16.78 | 16.70 | 16.70 | 16.70 | 2,911,081 | -0.10(-0.59%) |
May 26, 2016 | 16.92 | 17.02 | 16.67 | 16.80 | 4,003,045 | +0.10(+0.59%) |
May 25, 2016 | 16.00 | 16.71 | 16.00 | 16.70 | 3,314,210 | +0.90(+5.68%) |
May 24, 2016 | 15.70 | 15.87 | 15.06 | 15.80 | 3,004,748 | +0.26(+1.68%) |
May 23, 2016 | 15.52 | 15.65 | 15.31 | 15.54 | 3,318,314 | -0.12(-0.75%) |
May 20, 2016 | 15.44 | 15.82 | 15.41 | 15.66 | 3,284,065 | +0.24(+1.57%) |
May 19, 2016 | 15.37 | 15.55 | 15.01 | 15.42 | 3,702,139 | -0.17(-1.09%) |
May 18, 2016 | 16.02 | 16.27 | 15.09 | 15.59 | 2,449,999 | -0.53(-3.29%) |
May 17, 2016 | 15.94 | 16.49 | 15.83 | 16.12 | 3,316,582 | +0.22(+1.41%) |
May 16, 2016 | 15.74 | 16.22 | 15.73 | 15.89 | 2,867,389 | +0.35(+2.25%) |
May 13, 2016 | 15.85 | 16.08 | 15.45 | 15.54 | 2,843,524 | -0.39(-2.42%) |
May 12, 2016 | 16.21 | 16.38 | 15.72 | 15.93 | 3,203,516 | -0.11(-0.67%) |
May 11, 2016 | 15.92 | 16.26 | 15.56 | 16.04 | 3,299,501 | +0.09(+0.56%) |
May 10, 2016 | 15.39 | 16.01 | 15.39 | 15.95 | 3,324,032 | +0.64(+4.16%) |
May 09, 2016 | 15.88 | 15.97 | 15.27 | 15.31 | 3,753,692 | -0.73(-4.54%) |
May 06, 2016 | 15.48 | 16.17 | 15.48 | 16.04 | 3,305,823 | +0.37(+2.35%) |
May 05, 2016 | 16.31 | 16.62 | 15.49 | 15.67 | 3,888,374 | -0.10(-0.63%) |
May 04, 2016 | 16.73 | 16.85 | 15.75 | 15.77 | 6,045,346 | -0.92(-5.54%) |
May 03, 2016 | 16.89 | 17.04 | 16.43 | 16.69 | 4,248,947 | -0.57(-3.33%) |
May 02, 2016 | 17.64 | 17.71 | 16.94 | 17.27 | 5,386,888 | -0.47(-2.63%) |
Apr 29, 2016 | 17.20 | 17.95 | 17.20 | 17.73 | 4,567,766 | +0.54(+3.13%) |
Apr 28, 2016 | 17.00 | 17.75 | 16.73 | 17.20 | 5,594,538 | +0.05(+0.31%) |
Apr 27, 2016 | 16.76 | 17.22 | 16.72 | 17.14 | 7,062,676 | +0.49(+2.97%) |
Apr 26, 2016 | 16.90 | 17.13 | 16.50 | 16.65 | 5,745,772 | -0.14(-0.86%) |
Apr 25, 2016 | 16.99 | 17.11 | 16.54 | 16.79 | 3,290,705 | -0.32(-1.89%) |
Apr 22, 2016 | 16.89 | 17.48 | 16.77 | 17.11 | 7,154,712 | +0.31(+1.87%) |
Apr 21, 2016 | 16.92 | 17.13 | 16.53 | 16.80 | 4,514,941 | -0.04(-0.21%) |
Apr 20, 2016 | 16.41 | 17.18 | 16.26 | 16.84 | 6,707,779 | +0.30(+1.79%) |
Apr 19, 2016 | 16.09 | 16.60 | 15.92 | 16.54 | 5,469,729 | +0.57(+3.54%) |
Apr 18, 2016 | 16.48 | 16.48 | 15.15 | 15.97 | 3,993,361 | +0.13(+0.85%) |
Apr 15, 2016 | 15.75 | 15.89 | 15.46 | 15.84 | 4,995,901 | -0.54(-3.29%) |
Apr 14, 2016 | 16.82 | 16.98 | 16.23 | 16.38 | 4,010,579 | -0.37(-2.20%) |
Apr 13, 2016 | 16.76 | 16.87 | 16.37 | 16.75 | 3,232,588 | +0.03(+0.16%) |
Apr 12, 2016 | 15.97 | 16.86 | 15.84 | 16.72 | 6,591,007 | +0.90(+5.68%) |
Apr 11, 2016 | 15.73 | 16.31 | 15.53 | 15.82 | 4,692,952 | +0.20(+1.26%) |
Apr 08, 2016 | 15.50 | 15.89 | 15.37 | 15.62 | 3,834,489 | +0.62(+4.13%) |
Apr 07, 2016 | 15.02 | 15.46 | 14.77 | 15.00 | 3,445,580 | -0.28(-1.82%) |
Apr 06, 2016 | 14.92 | 15.48 | 14.69 | 15.28 | 3,519,311 | +0.56(+3.78%) |
Apr 05, 2016 | 14.49 | 14.99 | 14.42 | 14.73 | 3,516,546 | +0.03(+0.18%) |
Apr 04, 2016 | 14.92 | 15.03 | 14.53 | 14.70 | 4,769,830 | -0.17(-1.15%) |
Apr 01, 2016 | 15.42 | 15.70 | 14.83 | 14.87 | 5,532,261 | -0.95(-6.02%) |
Mar 31, 2016 | 15.41 | 16.07 | 15.41 | 15.82 | 5,129,835 | +0.38(+2.44%) |
Mar 30, 2016 | 15.49 | 15.76 | 15.27 | 15.44 | 4,346,798 | +0.20(+1.30%) |
Mar 29, 2016 | 14.66 | 15.35 | 14.56 | 15.25 | 3,616,153 | +0.21(+1.37%) |
Mar 28, 2016 | 15.14 | 15.29 | 14.83 | 15.04 | 3,500,399 | -0.16(-1.06%) |
Mar 24, 2016 | 14.82 | 15.20 | 15.20 | 15.20 | 4,022,059 | +0.02(+0.12%) |
Mar 23, 2016 | 15.20 | 15.51 | 15.02 | 15.18 | 3,516,032 | -0.21(-1.34%) |
Mar 22, 2016 | 15.53 | 15.73 | 15.32 | 15.39 | 2,920,656 | -0.33(-2.11%) |
Mar 21, 2016 | 15.35 | 15.82 | 15.13 | 15.72 | 4,076,812 | +0.23(+1.51%) |
Mar 18, 2016 | 16.30 | 16.84 | 15.38 | 15.49 | 6,981,487 | -0.96(-5.84%) |
Mar 17, 2016 | 16.49 | 16.61 | 16.25 | 16.45 | 4,774,951 | +0.13(+0.77%) |
Mar 16, 2016 | 16.18 | 16.49 | 16.07 | 16.32 | 4,140,455 | +0.25(+1.56%) |
Mar 15, 2016 | 15.67 | 16.12 | 15.34 | 16.07 | 4,210,914 | +0.14(+0.90%) |
Mar 14, 2016 | 15.49 | 16.35 | 15.45 | 15.93 | 4,101,921 | -0.15(-0.95%) |
Mar 11, 2016 | 15.95 | 16.37 | 15.93 | 16.08 | 5,411,437 | +0.20(+1.24%) |
Mar 10, 2016 | 15.65 | 16.15 | 15.44 | 15.88 | 5,545,197 | +0.06(+0.40%) |
Mar 09, 2016 | 15.93 | 16.46 | 15.49 | 15.82 | 5,501,544 | +0.21(+1.32%) |
Mar 08, 2016 | 16.29 | 16.34 | 15.53 | 15.62 | 6,128,016 | -0.84(-5.13%) |
Mar 07, 2016 | 15.56 | 16.65 | 15.54 | 16.46 | 8,379,620 | +0.85(+5.43%) |
Mar 04, 2016 | 15.31 | 15.43 | 14.90 | 15.61 | 7,633,197 | +0.46(+3.07%) |
Mar 03, 2016 | 14.10 | 15.28 | 14.09 | 15.15 | 8,429,169 | +0.63(+4.31%) |
Mar 02, 2016 | 14.04 | 14.54 | 13.90 | 14.52 | 5,987,520 | +0.41(+2.91%) |
Mar 01, 2016 | 14.10 | 14.41 | 13.64 | 14.11 | 6,585,051 | +0.23(+1.67%) |
Feb 29, 2016 | 13.74 | 14.13 | 13.63 | 13.88 | 6,135,493 | +0.20(+1.44%) |
Feb 26, 2016 | 13.63 | 14.00 | 13.38 | 13.68 | 6,237,312 | +0.45(+3.37%) |
Feb 25, 2016 | 13.18 | 13.38 | 12.43 | 13.24 | 4,489,098 | -0.11(-0.80%) |
Feb 24, 2016 | 12.74 | 13.37 | 12.70 | 13.34 | 3,007,081 | +0.10(+0.74%) |
Feb 23, 2016 | 13.59 | 13.92 | 13.07 | 13.24 | 4,468,394 | -0.54(-3.95%) |
Feb 22, 2016 | 13.55 | 13.91 | 13.45 | 13.79 | 5,193,274 | +0.39(+2.93%) |
Feb 19, 2016 | 12.87 | 13.46 | 12.74 | 13.40 | 5,459,379 | +0.25(+1.90%) |
Feb 18, 2016 | 13.40 | 13.49 | 12.66 | 13.15 | 5,530,092 | +0.04(+0.34%) |
Feb 17, 2016 | 12.53 | 13.36 | 12.53 | 13.10 | 6,098,089 | +0.82(+6.69%) |
Feb 16, 2016 | 12.10 | 12.33 | 11.83 | 12.28 | 4,009,299 | +0.55(+4.72%) |
Feb 12, 2016 | 11.49 | 11.73 | 11.73 | 11.73 | 5,371,549 | +0.50(+4.45%) |
Feb 11, 2016 | 10.94 | 11.34 | 10.54 | 11.23 | 6,476,057 | -0.02(-0.16%) |
Feb 10, 2016 | 11.34 | 11.72 | 11.19 | 11.24 | 3,604,428 | -0.18(-1.56%) |
Feb 09, 2016 | 11.57 | 11.69 | 11.02 | 11.42 | 5,169,405 | -0.43(-3.62%) |
Feb 08, 2016 | 11.88 | 11.92 | 11.46 | 11.85 | 5,680,088 | -0.42(-3.42%) |
Feb 05, 2016 | 12.64 | 12.83 | 11.94 | 12.27 | 7,701,753 | -0.37(-2.90%) |
Feb 04, 2016 | 12.34 | 12.80 | 11.94 | 12.64 | 7,496,565 | +0.98(+8.43%) |
Feb 03, 2016 | 11.37 | 11.87 | 10.73 | 11.65 | 7,820,022 | +0.50(+4.48%) |
Feb 02, 2016 | 11.43 | 11.55 | 10.98 | 11.15 | 6,340,459 | -0.75(-6.30%) |
Feb 01, 2016 | 12.45 | 12.54 | 11.69 | 11.90 | 6,041,149 | -0.94(-7.30%) |
Jan 29, 2016 | 12.16 | 12.85 | 11.93 | 12.84 | 7,829,046 | +0.78(+6.44%) |
Jan 28, 2016 | 11.78 | 12.31 | 11.50 | 12.07 | 9,013,878 | +0.97(+8.78%) |
Jan 27, 2016 | 10.51 | 11.50 | 10.39 | 11.09 | 7,334,904 | +0.45(+4.19%) |
Jan 26, 2016 | 10.36 | 10.78 | 10.30 | 10.65 | 6,819,861 | +0.38(+3.74%) |
Jan 25, 2016 | 10.91 | 11.46 | 10.25 | 10.26 | 6,954,208 | -1.05(-9.31%) |
Jan 22, 2016 | 11.21 | 11.64 | 10.84 | 11.32 | 9,067,501 | +0.61(+5.67%) |
Jan 21, 2016 | 10.21 | 11.07 | 10.07 | 10.71 | 7,163,662 | +0.31(+3.01%) |
Jan 20, 2016 | 10.36 | 10.63 | 9.766 | 10.40 | 8,875,136 | -0.38(-3.56%) |
Jan 19, 2016 | 11.54 | 11.57 | 10.58 | 10.78 | 6,626,547 | -0.69(-6.00%) |
Jan 15, 2016 | 11.23 | 11.47 | 11.47 | 11.47 | 6,229,035 | -0.31(-2.65%) |
Jan 14, 2016 | 11.29 | 11.84 | 10.98 | 11.78 | 5,684,180 | +0.56(+5.02%) |
Jan 13, 2016 | 11.97 | 12.11 | 11.11 | 11.22 | 5,268,256 | -0.50(-4.27%) |
Jan 12, 2016 | 11.70 | 12.17 | 11.24 | 11.72 | 6,295,287 | +0.14(+1.23%) |
Jan 11, 2016 | 11.93 | 12.25 | 11.44 | 11.57 | 6,539,845 | -0.27(-2.26%) |
Jan 08, 2016 | 12.22 | 12.22 | 11.54 | 11.84 | 6,796,663 | -0.28(-2.28%) |
Jan 07, 2016 | 12.35 | 12.56 | 12.01 | 12.12 | 8,617,752 | -0.54(-4.23%) |
Jan 06, 2016 | 12.74 | 12.94 | 12.40 | 12.65 | 5,785,580 | -0.47(-3.61%) |
Jan 05, 2016 | 13.64 | 13.64 | 12.92 | 13.13 | 7,022,861 | -0.43(-3.16%) |
Jan 04, 2016 | 13.42 | 13.64 | 12.99 | 13.56 | 5,582,351 | +0.09(+0.66%) |
Dec 31, 2015 | 13.48 | 13.47 | 13.47 | 13.47 | 4,534,106 | -0.11(-0.79%) |
Dec 30, 2015 | 13.30 | 13.75 | 13.23 | 13.57 | 4,581,354 | +0.02(+0.13%) |
Dec 29, 2015 | 13.65 | 13.88 | 13.33 | 13.56 | 2,136,008 | +0.21(+1.54%) |
Dec 28, 2015 | 13.79 | 13.93 | 13.18 | 13.35 | 3,555,193 | -0.71(-5.08%) |
Dec 24, 2015 | 14.15 | 14.07 | 14.07 | 14.07 | 1,849,787 | -0.04(-0.25%) |
Dec 23, 2015 | 13.64 | 14.16 | 13.50 | 14.10 | 4,162,721 | +0.94(+7.12%) |
Dec 22, 2015 | 12.68 | 13.29 | 12.66 | 13.16 | 3,958,349 | +0.55(+4.39%) |
Dec 21, 2015 | 12.68 | 12.91 | 12.18 | 12.61 | 5,402,916 | +0.05(+0.43%) |
Dec 18, 2015 | 13.19 | 13.53 | 12.56 | 12.56 | 6,507,796 | -0.72(-5.45%) |
Dec 17, 2015 | 14.07 | 14.14 | 13.23 | 13.28 | 7,555,630 | -0.75(-5.35%) |
Dec 16, 2015 | 13.75 | 14.32 | 13.62 | 14.03 | 6,993,091 | +0.15(+1.09%) |
Dec 15, 2015 | 13.40 | 14.13 | 13.20 | 13.88 | 4,997,397 | +0.73(+5.57%) |
Dec 14, 2015 | 13.16 | 13.53 | 12.98 | 13.15 | 4,921,586 | -0.07(-0.54%) |
Dec 11, 2015 | 13.40 | 13.51 | 13.05 | 13.22 | 5,158,390 | -0.33(-2.44%) |
Dec 10, 2015 | 12.96 | 13.72 | 12.85 | 13.55 | 4,017,610 | +0.52(+3.98%) |
Dec 09, 2015 | 13.04 | 13.59 | 12.79 | 13.03 | 3,750,028 | +0.13(+1.04%) |
Dec 08, 2015 | 12.73 | 13.21 | 12.50 | 12.90 | 2,880,715 | +0.06(+0.49%) |
Dec 07, 2015 | 12.75 | 13.14 | 12.57 | 12.83 | 4,302,558 | -0.49(-3.66%) |
Dec 04, 2015 | 13.58 | 13.93 | 13.13 | 13.32 | 5,739,362 | -0.64(-4.57%) |
Dec 03, 2015 | 13.73 | 14.03 | 13.48 | 13.96 | 6,384,673 | +0.34(+2.47%) |
Dec 02, 2015 | 14.20 | 14.29 | 13.52 | 13.62 | 5,814,486 | -0.75(-5.19%) |
Dec 01, 2015 | 14.37 | 14.62 | 14.12 | 14.37 | 4,091,803 | -0.02(-0.12%) |
Nov 30, 2015 | 14.74 | 14.74 | 14.25 | 14.39 | 4,479,403 | +0.11(+0.75%) |
Nov 27, 2015 | 14.55 | 14.72 | 14.19 | 14.28 | 1,695,572 | -0.49(-3.30%) |
Nov 25, 2015 | 14.55 | 14.77 | 14.77 | 14.77 | 4,516,160 | +0.07(+0.48%) |
Nov 24, 2015 | 13.94 | 14.87 | 13.94 | 14.70 | 6,041,842 | +0.85(+6.15%) |
Nov 23, 2015 | 13.52 | 13.96 | 13.43 | 13.84 | 7,620,038 | +0.23(+1.69%) |
Nov 20, 2015 | 13.94 | 14.18 | 13.43 | 13.61 | 4,071,217 | -0.35(-2.48%) |
Nov 19, 2015 | 14.39 | 14.62 | 13.88 | 13.96 | 4,252,695 | -0.62(-4.26%) |
Nov 18, 2015 | 13.87 | 14.61 | 13.84 | 14.58 | 7,172,711 | +0.90(+6.61%) |
Nov 17, 2015 | 13.66 | 14.11 | 13.54 | 13.68 | 4,425,261 | -0.22(-1.60%) |
Nov 16, 2015 | 13.31 | 13.92 | 13.10 | 13.90 | 5,055,468 | +0.51(+3.84%) |
Nov 13, 2015 | 13.70 | 13.71 | 13.11 | 13.38 | 4,931,569 | -0.08(-0.59%) |
Nov 12, 2015 | 13.30 | 14.13 | 13.21 | 13.46 | 7,295,182 | -0.24(-1.75%) |
Nov 11, 2015 | 14.43 | 14.46 | 13.37 | 13.70 | 4,314,880 | -0.70(-4.86%) |
Nov 10, 2015 | 14.25 | 14.62 | 14.09 | 14.40 | 4,828,685 | +0.06(+0.43%) |
Nov 09, 2015 | 14.23 | 14.65 | 14.00 | 14.34 | 5,298,715 | +0.00(+0.00%) |
Nov 06, 2015 | 13.81 | 14.58 | 13.75 | 14.34 | 4,883,523 | +0.33(+2.34%) |
Nov 05, 2015 | 14.50 | 14.85 | 13.96 | 14.01 | 7,062,917 | -0.61(-4.18%) |
Nov 04, 2015 | 14.34 | 14.85 | 14.31 | 14.62 | 8,910,676 | +0.01(+0.06%) |
Nov 03, 2015 | 14.03 | 14.78 | 13.98 | 14.62 | 8,024,585 | +0.72(+5.17%) |
Nov 02, 2015 | 13.06 | 13.94 | 13.06 | 13.90 | 4,509,296 | +0.69(+5.24%) |
Oct 30, 2015 | 13.00 | 13.41 | 12.57 | 13.21 | 5,963,678 | +0.31(+2.41%) |
Oct 29, 2015 | 12.91 | 13.67 | 12.88 | 12.90 | 6,581,986 | -0.01(-0.07%) |
Oct 28, 2015 | 12.73 | 13.47 | 12.53 | 12.90 | 8,002,632 | +0.28(+2.18%) |
Oct 27, 2015 | 12.92 | 13.17 | 12.47 | 12.63 | 6,247,774 | -0.50(-3.78%) |
Oct 26, 2015 | 13.21 | 13.52 | 12.95 | 13.13 | 8,000,538 | -0.24(-1.79%) |
Oct 23, 2015 | 12.96 | 13.39 | 12.66 | 13.37 | 9,491,397 | +0.31(+2.38%) |
Oct 22, 2015 | 12.51 | 13.40 | 12.44 | 13.06 | 9,696,076 | +0.35(+2.79%) |
Oct 21, 2015 | 12.86 | 13.05 | 12.62 | 12.70 | 7,938,209 | -0.29(-2.25%) |
Oct 20, 2015 | 12.67 | 13.14 | 12.58 | 12.99 | 6,117,739 | +0.30(+2.38%) |
Oct 19, 2015 | 12.93 | 13.21 | 12.56 | 12.69 | 8,606,357 | -0.42(-3.21%) |
Oct 16, 2015 | 14.16 | 14.31 | 12.89 | 13.11 | 7,951,220 | -1.08(-7.59%) |
Oct 15, 2015 | 13.93 | 14.23 | 13.59 | 14.19 | 4,138,809 | +0.03(+0.19%) |
Oct 14, 2015 | 14.10 | 14.25 | 13.79 | 14.16 | 5,500,836 | +0.05(+0.38%) |
Oct 13, 2015 | 14.21 | 14.51 | 14.00 | 14.11 | 6,385,141 | -0.18(-1.24%) |
Oct 12, 2015 | 15.02 | 15.12 | 14.11 | 14.29 | 4,045,010 | -0.77(-5.12%) |
Oct 09, 2015 | 15.23 | 15.48 | 14.86 | 15.06 | 7,661,771 | +0.01(+0.06%) |
Oct 08, 2015 | 14.64 | 15.10 | 13.75 | 15.05 | 7,371,596 | +0.64(+4.43%) |
Oct 07, 2015 | 15.08 | 15.36 | 14.07 | 14.41 | 9,875,641 | -0.39(-2.64%) |
Oct 06, 2015 | 13.70 | 14.89 | 13.60 | 14.80 | 9,963,488 | +1.10(+8.03%) |
Oct 05, 2015 | 12.90 | 13.96 | 12.76 | 13.70 | 10,544,282 | +1.06(+8.35%) |
Oct 02, 2015 | 11.37 | 12.67 | 11.37 | 12.65 | 6,480,901 | +1.06(+9.19%) |
Oct 01, 2015 | 11.96 | 12.50 | 11.49 | 11.58 | 6,561,848 | -0.07(-0.61%) |
Sep 30, 2015 | 12.47 | 12.51 | 11.50 | 11.65 | 7,004,025 | -0.67(-5.40%) |
Sep 29, 2015 | 12.33 | 12.67 | 12.09 | 12.32 | 5,057,614 | +0.18(+1.46%) |
Sep 28, 2015 | 12.13 | 12.43 | 12.11 | 12.14 | 4,176,754 | -0.25(-2.00%) |
Sep 25, 2015 | 12.48 | 12.80 | 12.22 | 12.39 | 7,787,351 | +0.04(+0.36%) |
Sep 24, 2015 | 11.79 | 12.55 | 11.71 | 12.35 | 6,379,107 | +0.39(+3.26%) |
Sep 23, 2015 | 11.91 | 12.18 | 11.63 | 11.96 | 5,224,363 | +0.02(+0.19%) |
Sep 22, 2015 | 11.62 | 12.30 | 11.62 | 11.93 | 5,351,971 | +0.00(+0.04%) |
Sep 21, 2015 | 12.17 | 12.28 | 11.74 | 11.93 | 4,225,283 | -0.02(-0.15%) |
Sep 18, 2015 | 12.74 | 12.88 | 11.88 | 11.95 | 9,118,834 | -1.15(-8.80%) |
Sep 17, 2015 | 13.22 | 13.64 | 12.86 | 13.10 | 7,027,836 | -0.10(-0.74%) |
Sep 16, 2015 | 12.93 | 13.64 | 12.84 | 13.20 | 8,021,095 | +0.39(+3.05%) |
Sep 15, 2015 | 12.67 | 13.00 | 12.60 | 12.81 | 3,316,025 | +0.25(+1.98%) |
Sep 14, 2015 | 12.51 | 12.67 | 12.19 | 12.56 | 5,089,202 | -0.05(-0.42%) |
Sep 11, 2015 | 12.57 | 12.75 | 12.17 | 12.61 | 3,663,476 | -0.26(-2.00%) |
Sep 10, 2015 | 12.44 | 13.00 | 12.18 | 12.87 | 6,116,585 | +0.38(+3.05%) |
Sep 09, 2015 | 13.45 | 13.45 | 12.32 | 12.49 | 5,036,692 | -0.57(-4.35%) |
Sep 08, 2015 | 13.06 | 13.19 | 12.74 | 13.06 | 3,985,313 | +0.25(+1.94%) |
Sep 04, 2015 | 13.04 | 12.81 | 12.81 | 12.81 | 5,500,655 | -0.34(-2.61%) |
Sep 03, 2015 | 13.14 | 13.59 | 12.81 | 13.15 | 6,632,094 | +0.13(+1.01%) |
Sep 02, 2015 | 13.81 | 14.10 | 12.60 | 13.02 | 7,140,520 | -0.51(-3.78%) |
Sep 01, 2015 | 13.70 | 14.07 | 13.28 | 13.53 | 7,350,255 | -0.81(-5.65%) |
Aug 31, 2015 | 13.51 | 14.48 | 13.04 | 14.34 | 7,448,597 | +0.54(+3.89%) |
Aug 28, 2015 | 13.05 | 14.45 | 13.05 | 13.80 | 7,505,754 | +0.53(+3.98%) |
Aug 27, 2015 | 12.34 | 13.29 | 12.34 | 13.27 | 8,096,411 | +1.27(+10.56%) |
Aug 26, 2015 | 12.10 | 12.13 | 11.43 | 12.01 | 9,454,919 | +0.34(+2.95%) |
Aug 25, 2015 | 12.64 | 12.90 | 11.62 | 11.66 | 8,901,110 | -0.35(-2.93%) |
Aug 24, 2015 | 12.33 | 12.63 | 11.76 | 12.01 | 13,131,117 | -0.90(-6.96%) |
Aug 21, 2015 | 13.60 | 13.97 | 12.87 | 12.91 | 8,652,239 | -0.77(-5.60%) |
Aug 20, 2015 | 13.98 | 14.38 | 13.63 | 13.68 | 4,865,152 | -0.37(-2.63%) |
Aug 19, 2015 | 14.59 | 14.75 | 13.90 | 14.05 | 4,544,321 | -0.67(-4.55%) |
Aug 18, 2015 | 14.51 | 14.82 | 14.30 | 14.72 | 4,483,624 | +0.21(+1.46%) |
Aug 17, 2015 | 14.81 | 14.90 | 14.29 | 14.51 | 5,823,162 | -0.23(-1.55%) |
Aug 14, 2015 | 15.47 | 15.82 | 14.66 | 14.74 | 5,202,731 | -0.73(-4.73%) |
Aug 13, 2015 | 15.70 | 15.85 | 15.16 | 15.47 | 3,922,468 | -0.48(-3.04%) |
Aug 12, 2015 | 15.39 | 16.09 | 15.24 | 15.95 | 5,490,591 | +0.57(+3.72%) |
Aug 11, 2015 | 15.52 | 15.76 | 15.09 | 15.38 | 6,296,394 | -0.56(-3.54%) |
Aug 10, 2015 | 15.09 | 16.00 | 14.79 | 15.94 | 4,856,732 | +1.06(+7.10%) |
Aug 07, 2015 | 15.58 | 16.10 | 14.80 | 14.89 | 5,837,410 | -0.92(-5.85%) |
Aug 06, 2015 | 14.65 | 16.09 | 14.39 | 15.81 | 10,196,236 | +1.07(+7.29%) |
Aug 05, 2015 | 15.10 | 15.31 | 14.52 | 14.74 | 5,004,306 | -0.11(-0.77%) |
Aug 04, 2015 | 14.73 | 15.04 | 14.58 | 14.85 | 5,625,032 | +0.26(+1.81%) |
Aug 03, 2015 | 14.82 | 14.82 | 14.02 | 14.59 | 6,764,767 | +0.07(+0.45%) |
Jul 31, 2015 | 14.88 | 15.04 | 14.43 | 14.52 | 4,630,357 | -0.39(-2.63%) |
Jul 30, 2015 | 14.96 | 15.40 | 14.69 | 14.91 | 9,089,855 | -0.22(-1.46%) |
Jul 29, 2015 | 14.30 | 15.29 | 13.98 | 15.13 | 6,192,037 | +0.63(+4.31%) |
Jul 28, 2015 | 14.04 | 14.71 | 13.71 | 14.51 | 6,431,750 | +0.66(+4.77%) |
Jul 27, 2015 | 13.94 | 14.32 | 13.49 | 13.85 | 7,009,954 | -0.34(-2.42%) |
Jul 24, 2015 | 15.14 | 15.29 | 14.15 | 14.19 | 6,282,476 | -0.90(-5.95%) |
Jul 23, 2015 | 14.76 | 16.12 | 14.52 | 15.09 | 7,299,182 | +0.38(+2.58%) |
Jul 22, 2015 | 14.67 | 14.88 | 14.50 | 14.71 | 6,415,808 | -0.17(-1.13%) |
Jul 21, 2015 | 14.75 | 15.07 | 14.67 | 14.88 | 4,561,460 | +0.33(+2.30%) |
Jul 20, 2015 | 14.63 | 14.67 | 14.22 | 14.54 | 6,084,449 | -0.13(-0.90%) |
Jul 17, 2015 | 15.04 | 15.29 | 14.67 | 14.67 | 5,457,497 | -0.44(-2.91%) |
Jul 16, 2015 | 15.78 | 15.85 | 15.10 | 15.11 | 5,136,314 | -0.20(-1.32%) |
Jul 15, 2015 | 16.08 | 16.15 | 15.27 | 15.32 | 4,225,766 | -0.96(-5.90%) |
Jul 14, 2015 | 15.81 | 16.33 | 15.67 | 16.28 | 3,756,544 | +0.49(+3.13%) |
Jul 13, 2015 | 15.67 | 16.03 | 15.46 | 15.78 | 3,504,646 | +0.19(+1.19%) |
Jul 10, 2015 | 15.75 | 15.87 | 15.41 | 15.60 | 4,400,361 | +0.08(+0.51%) |
Jul 09, 2015 | 15.55 | 15.74 | 15.29 | 15.52 | 4,695,209 | +0.32(+2.09%) |
Jul 08, 2015 | 15.14 | 15.54 | 15.05 | 15.20 | 5,871,007 | -0.26(-1.71%) |
Jul 07, 2015 | 15.05 | 15.49 | 14.62 | 15.47 | 4,634,614 | +0.43(+2.87%) |
Jul 06, 2015 | 15.33 | 15.58 | 14.98 | 15.04 | 4,947,960 | -0.63(-3.99%) |
Jul 02, 2015 | 15.78 | 15.66 | 15.66 | 15.66 | 3,223,077 | +0.04(+0.23%) |
Jul 01, 2015 | 16.53 | 16.56 | 15.56 | 15.63 | 5,481,357 | -0.95(-5.71%) |
Jun 30, 2015 | 16.74 | 16.81 | 16.40 | 16.57 | 2,778,107 | +0.03(+0.19%) |
Jun 29, 2015 | 16.18 | 16.87 | 16.12 | 16.54 | 4,270,785 | +0.04(+0.27%) |
Jun 26, 2015 | 16.37 | 16.62 | 16.14 | 16.50 | 8,587,430 | +0.04(+0.21%) |
Jun 25, 2015 | 16.96 | 17.13 | 16.44 | 16.46 | 5,298,869 | -0.61(-3.56%) |
Jun 24, 2015 | 17.52 | 17.67 | 17.05 | 17.07 | 3,927,882 | -0.55(-3.15%) |
Jun 23, 2015 | 17.48 | 17.77 | 17.41 | 17.62 | 2,899,157 | +0.14(+0.81%) |
Jun 22, 2015 | 17.53 | 17.62 | 17.27 | 17.48 | 4,252,279 | +0.07(+0.40%) |
Jun 19, 2015 | 17.69 | 17.91 | 17.23 | 17.41 | 4,976,003 | -0.33(-1.84%) |
Jun 18, 2015 | 18.51 | 18.70 | 17.72 | 17.74 | 4,319,963 | -0.70(-3.77%) |
Jun 17, 2015 | 18.69 | 18.87 | 18.25 | 18.44 | 2,248,713 | +0.05(+0.29%) |
Jun 16, 2015 | 18.28 | 18.49 | 18.19 | 18.38 | 2,142,373 | +0.17(+0.92%) |
Jun 15, 2015 | 18.14 | 18.41 | 17.93 | 18.21 | 2,936,000 | -0.25(-1.34%) |
Jun 12, 2015 | 18.44 | 18.66 | 18.44 | 18.46 | 2,207,988 | -0.22(-1.18%) |
Jun 11, 2015 | 18.88 | 18.88 | 18.51 | 18.68 | 2,671,401 | -0.17(-0.89%) |
Jun 10, 2015 | 18.72 | 18.98 | 18.64 | 18.85 | 2,308,586 | +0.48(+2.64%) |
Jun 09, 2015 | 18.60 | 18.89 | 18.27 | 18.36 | 4,029,399 | -0.06(-0.33%) |
Jun 08, 2015 | 18.41 | 18.60 | 18.10 | 18.43 | 4,807,074 | +0.09(+0.48%) |
Jun 05, 2015 | 17.66 | 18.75 | 17.61 | 18.34 | 3,776,511 | +0.54(+3.05%) |
Jun 04, 2015 | 18.05 | 18.23 | 17.78 | 17.79 | 2,477,635 | -0.41(-2.26%) |
Jun 03, 2015 | 18.16 | 18.57 | 18.06 | 18.21 | 2,842,550 | +0.00(+0.00%) |
Jun 02, 2015 | 17.64 | 18.50 | 17.64 | 18.21 | 2,285,019 | +0.68(+3.85%) |