Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.64 | 14.03 | 13.53 | 13.77 | 6,181,977 | +0.19(+1.44%) |
Feb 26, 2016 | 13.53 | 13.90 | 13.28 | 13.58 | 6,284,567 | +0.44(+3.37%) |
Feb 25, 2016 | 13.08 | 13.28 | 12.33 | 13.14 | 4,523,109 | -0.11(-0.80%) |
Feb 24, 2016 | 12.65 | 13.27 | 12.60 | 13.24 | 3,029,863 | +0.10(+0.74%) |
Feb 23, 2016 | 13.49 | 13.82 | 12.97 | 13.14 | 4,502,247 | -0.54(-3.95%) |
Feb 22, 2016 | 13.45 | 13.81 | 13.35 | 13.69 | 5,232,619 | +0.39(+2.93%) |
Feb 19, 2016 | 12.77 | 13.36 | 12.65 | 13.30 | 5,500,740 | +0.25(+1.90%) |
Feb 18, 2016 | 13.30 | 13.38 | 12.57 | 13.05 | 5,571,989 | +0.04(+0.34%) |
Feb 17, 2016 | 12.44 | 13.26 | 12.44 | 13.00 | 6,144,289 | +0.82(+6.69%) |
Feb 16, 2016 | 12.01 | 12.24 | 11.74 | 12.19 | 4,039,674 | +0.55(+4.72%) |
Feb 12, 2016 | 11.41 | 11.64 | 11.64 | 11.64 | 5,412,245 | +0.50(+4.45%) |
Feb 11, 2016 | 10.86 | 11.25 | 10.46 | 11.14 | 6,525,120 | -0.02(-0.16%) |
Feb 10, 2016 | 11.26 | 11.63 | 11.11 | 11.16 | 3,631,735 | -0.18(-1.56%) |
Feb 09, 2016 | 11.49 | 11.60 | 10.94 | 11.34 | 5,208,569 | -0.43(-3.62%) |
Feb 08, 2016 | 11.79 | 11.83 | 11.37 | 11.76 | 5,723,122 | -0.42(-3.42%) |
Feb 05, 2016 | 12.54 | 12.74 | 11.85 | 12.18 | 7,760,103 | -0.36(-2.90%) |
Feb 04, 2016 | 12.25 | 12.70 | 11.85 | 12.54 | 7,553,360 | +0.97(+8.43%) |
Feb 03, 2016 | 11.28 | 11.78 | 10.65 | 11.57 | 7,879,268 | +0.50(+4.48%) |
Feb 02, 2016 | 11.35 | 11.46 | 10.89 | 11.07 | 6,388,495 | -0.74(-6.30%) |
Feb 01, 2016 | 12.36 | 12.44 | 11.60 | 11.82 | 6,086,918 | -0.93(-7.30%) |
Jan 29, 2016 | 12.07 | 12.75 | 11.84 | 12.75 | 7,888,360 | +0.77(+6.44%) |
Jan 28, 2016 | 11.69 | 12.21 | 11.42 | 11.97 | 9,082,168 | +0.97(+8.78%) |
Jan 27, 2016 | 10.43 | 11.42 | 10.31 | 11.01 | 7,390,475 | +0.44(+4.19%) |
Jan 26, 2016 | 10.28 | 10.69 | 10.22 | 10.57 | 6,871,529 | +0.38(+3.74%) |
Jan 25, 2016 | 10.83 | 11.37 | 10.18 | 10.18 | 7,006,894 | -1.05(-9.31%) |
Jan 22, 2016 | 11.12 | 11.55 | 10.76 | 11.23 | 9,136,198 | +0.60(+5.67%) |
Jan 21, 2016 | 10.13 | 10.98 | 9.998 | 10.63 | 7,217,936 | +0.31(+3.01%) |
Jan 20, 2016 | 10.28 | 10.55 | 9.692 | 10.32 | 8,942,375 | -0.38(-3.56%) |
Jan 19, 2016 | 11.45 | 11.48 | 10.50 | 10.70 | 6,676,751 | -0.68(-6.00%) |
Jan 15, 2016 | 11.14 | 11.38 | 11.38 | 11.38 | 6,276,227 | -0.31(-2.65%) |
Jan 14, 2016 | 11.20 | 11.75 | 10.90 | 11.69 | 5,727,244 | +0.56(+5.02%) |
Jan 13, 2016 | 11.88 | 12.02 | 11.03 | 11.13 | 5,308,170 | -0.50(-4.27%) |
Jan 12, 2016 | 11.61 | 12.08 | 11.16 | 11.63 | 6,342,981 | +0.14(+1.23%) |
Jan 11, 2016 | 11.84 | 12.16 | 11.35 | 11.49 | 6,589,392 | -0.27(-2.26%) |
Jan 08, 2016 | 12.13 | 12.13 | 11.46 | 11.75 | 6,848,156 | -0.27(-2.28%) |
Jan 07, 2016 | 12.26 | 12.46 | 11.92 | 12.03 | 8,683,042 | -0.53(-4.23%) |
Jan 06, 2016 | 12.64 | 12.84 | 12.31 | 12.56 | 5,829,412 | -0.47(-3.61%) |
Jan 05, 2016 | 13.53 | 13.53 | 12.83 | 13.03 | 7,076,068 | -0.43(-3.16%) |
Jan 04, 2016 | 13.32 | 13.53 | 12.89 | 13.46 | 5,624,644 | +0.09(+0.66%) |
Dec 31, 2015 | 13.38 | 13.37 | 13.37 | 13.37 | 4,568,457 | -0.11(-0.79%) |
Dec 30, 2015 | 13.20 | 13.65 | 13.13 | 13.47 | 4,616,063 | +0.02(+0.13%) |
Dec 29, 2015 | 13.54 | 13.78 | 13.23 | 13.46 | 2,152,191 | +0.20(+1.54%) |
Dec 28, 2015 | 13.69 | 13.83 | 13.08 | 13.25 | 3,582,128 | -0.71(-5.08%) |
Dec 24, 2015 | 14.04 | 13.96 | 13.96 | 13.96 | 1,863,801 | -0.04(-0.25%) |
Dec 23, 2015 | 13.53 | 14.05 | 13.40 | 14.00 | 4,194,258 | +0.93(+7.12%) |
Dec 22, 2015 | 12.59 | 13.19 | 12.57 | 13.06 | 3,988,339 | +0.55(+4.39%) |
Dec 21, 2015 | 12.59 | 12.82 | 12.09 | 12.52 | 5,443,849 | +0.05(+0.43%) |
Dec 18, 2015 | 13.09 | 13.43 | 12.46 | 12.46 | 6,557,101 | -0.72(-5.45%) |
Dec 17, 2015 | 13.97 | 14.03 | 13.13 | 13.18 | 7,612,873 | -0.74(-5.35%) |
Dec 16, 2015 | 13.65 | 14.21 | 13.52 | 13.92 | 7,046,072 | +0.15(+1.09%) |
Dec 15, 2015 | 13.30 | 14.02 | 13.10 | 13.77 | 5,035,258 | +0.73(+5.57%) |
Dec 14, 2015 | 13.06 | 13.43 | 12.88 | 13.05 | 4,958,873 | -0.07(-0.54%) |
Dec 11, 2015 | 13.30 | 13.41 | 12.95 | 13.12 | 5,197,471 | -0.33(-2.44%) |
Dec 10, 2015 | 12.86 | 13.62 | 12.75 | 13.45 | 4,048,048 | +0.51(+3.98%) |
Dec 09, 2015 | 12.94 | 13.49 | 12.70 | 12.93 | 3,778,439 | +0.13(+1.04%) |
Dec 08, 2015 | 12.63 | 13.11 | 12.41 | 12.80 | 2,902,540 | +0.06(+0.49%) |
Dec 07, 2015 | 12.66 | 13.05 | 12.47 | 12.74 | 4,335,155 | -0.48(-3.66%) |
Dec 04, 2015 | 13.48 | 13.83 | 13.03 | 13.22 | 5,782,844 | -0.63(-4.57%) |
Dec 03, 2015 | 13.63 | 13.93 | 13.38 | 13.85 | 6,433,045 | +0.33(+2.47%) |
Dec 02, 2015 | 14.09 | 14.18 | 13.41 | 13.52 | 5,858,538 | -0.74(-5.19%) |
Dec 01, 2015 | 14.26 | 14.51 | 14.01 | 14.26 | 4,122,803 | -0.02(-0.12%) |
Nov 30, 2015 | 14.63 | 14.63 | 14.15 | 14.28 | 4,513,340 | +0.11(+0.75%) |
Nov 27, 2015 | 14.44 | 14.61 | 14.08 | 14.17 | 1,708,418 | -0.48(-3.30%) |
Nov 25, 2015 | 14.44 | 14.66 | 14.66 | 14.66 | 4,550,376 | +0.07(+0.48%) |
Nov 24, 2015 | 13.84 | 14.76 | 13.84 | 14.59 | 6,087,616 | +0.84(+6.15%) |
Nov 23, 2015 | 13.41 | 13.85 | 13.33 | 13.74 | 7,677,769 | +0.23(+1.69%) |
Nov 20, 2015 | 13.84 | 14.07 | 13.33 | 13.51 | 4,102,061 | -0.34(-2.48%) |
Nov 19, 2015 | 14.28 | 14.52 | 13.78 | 13.85 | 4,284,915 | -0.62(-4.26%) |
Nov 18, 2015 | 13.77 | 14.50 | 13.74 | 14.47 | 7,227,053 | +0.90(+6.62%) |
Nov 17, 2015 | 13.56 | 14.00 | 13.44 | 13.57 | 4,458,788 | -0.22(-1.60%) |
Nov 16, 2015 | 13.21 | 13.81 | 13.00 | 13.79 | 5,093,769 | +0.51(+3.84%) |
Nov 13, 2015 | 13.60 | 13.61 | 13.01 | 13.28 | 4,968,932 | -0.08(-0.59%) |
Nov 12, 2015 | 13.20 | 14.02 | 13.11 | 13.36 | 7,350,452 | -0.24(-1.75%) |
Nov 11, 2015 | 14.32 | 14.35 | 13.27 | 13.60 | 4,347,571 | -0.70(-4.86%) |
Nov 10, 2015 | 14.15 | 14.51 | 13.99 | 14.29 | 4,865,268 | +0.06(+0.43%) |
Nov 09, 2015 | 14.12 | 14.54 | 13.89 | 14.23 | 5,338,860 | +0.00(+0.00%) |
Nov 06, 2015 | 13.71 | 14.47 | 13.64 | 14.23 | 4,920,521 | +0.33(+2.34%) |
Nov 05, 2015 | 14.39 | 14.74 | 13.85 | 13.91 | 7,116,427 | -0.61(-4.18%) |
Nov 04, 2015 | 14.23 | 14.74 | 14.20 | 14.52 | 8,978,186 | +0.01(+0.06%) |
Nov 03, 2015 | 13.93 | 14.67 | 13.87 | 14.51 | 8,085,381 | +0.71(+5.17%) |
Nov 02, 2015 | 12.96 | 13.84 | 12.96 | 13.79 | 4,543,459 | +0.69(+5.24%) |
Oct 30, 2015 | 12.90 | 13.30 | 12.47 | 13.11 | 6,008,860 | +0.31(+2.41%) |
Oct 29, 2015 | 12.82 | 13.56 | 12.78 | 12.80 | 6,631,853 | -0.01(-0.07%) |
Oct 28, 2015 | 12.63 | 13.37 | 12.43 | 12.81 | 8,063,262 | +0.27(+2.18%) |
Oct 27, 2015 | 12.82 | 13.07 | 12.38 | 12.53 | 6,295,109 | -0.49(-3.78%) |
Oct 26, 2015 | 13.12 | 13.41 | 12.85 | 13.03 | 8,061,152 | -0.24(-1.79%) |
Oct 23, 2015 | 12.86 | 13.29 | 12.56 | 13.27 | 9,563,306 | +0.31(+2.38%) |
Oct 22, 2015 | 12.41 | 13.30 | 12.35 | 12.96 | 9,769,536 | +0.35(+2.79%) |
Oct 21, 2015 | 12.76 | 12.95 | 12.53 | 12.61 | 7,998,351 | -0.29(-2.25%) |
Oct 20, 2015 | 12.58 | 13.04 | 12.48 | 12.90 | 6,164,088 | +0.30(+2.38%) |
Oct 19, 2015 | 12.83 | 13.11 | 12.46 | 12.60 | 8,671,561 | -0.42(-3.21%) |
Oct 16, 2015 | 14.06 | 14.21 | 12.79 | 13.01 | 8,011,461 | -1.07(-7.59%) |
Oct 15, 2015 | 13.83 | 14.12 | 13.49 | 14.08 | 4,170,166 | +0.03(+0.19%) |
Oct 14, 2015 | 14.00 | 14.15 | 13.69 | 14.06 | 5,542,512 | +0.05(+0.38%) |
Oct 13, 2015 | 14.10 | 14.40 | 13.90 | 14.00 | 6,433,516 | -0.18(-1.24%) |
Oct 12, 2015 | 14.90 | 15.01 | 14.00 | 14.18 | 4,075,656 | -0.77(-5.12%) |
Oct 09, 2015 | 15.11 | 15.36 | 14.74 | 14.95 | 7,719,818 | +0.01(+0.06%) |
Oct 08, 2015 | 14.53 | 14.99 | 13.64 | 14.94 | 7,427,445 | +0.63(+4.43%) |
Oct 07, 2015 | 14.96 | 15.25 | 13.96 | 14.30 | 9,950,461 | -0.39(-2.64%) |
Oct 06, 2015 | 13.60 | 14.78 | 13.49 | 14.69 | 10,038,974 | +1.09(+8.03%) |
Oct 05, 2015 | 12.80 | 13.85 | 12.67 | 13.60 | 10,624,168 | +1.05(+8.34%) |
Oct 02, 2015 | 11.28 | 12.58 | 11.28 | 12.55 | 6,530,002 | +1.06(+9.19%) |
Oct 01, 2015 | 11.87 | 12.40 | 11.41 | 11.50 | 6,611,562 | -0.07(-0.61%) |
Sep 30, 2015 | 12.38 | 12.41 | 11.41 | 11.57 | 7,057,089 | -0.66(-5.40%) |
Sep 29, 2015 | 12.24 | 12.58 | 12.00 | 12.23 | 5,095,931 | +0.18(+1.46%) |
Sep 28, 2015 | 12.04 | 12.34 | 12.02 | 12.05 | 4,208,398 | -0.25(-2.00%) |
Sep 25, 2015 | 12.38 | 12.70 | 12.13 | 12.30 | 7,846,350 | +0.04(+0.36%) |
Sep 24, 2015 | 11.70 | 12.46 | 11.62 | 12.25 | 6,427,437 | +0.39(+3.26%) |
Sep 23, 2015 | 11.82 | 12.09 | 11.54 | 11.87 | 5,263,944 | +0.02(+0.19%) |
Sep 22, 2015 | 11.53 | 12.21 | 11.53 | 11.84 | 5,392,519 | +0.00(+0.04%) |
Sep 21, 2015 | 12.08 | 12.19 | 11.65 | 11.84 | 4,257,295 | -0.02(-0.15%) |
Sep 18, 2015 | 12.65 | 12.78 | 11.79 | 11.86 | 9,187,921 | -1.14(-8.80%) |
Sep 17, 2015 | 13.12 | 13.54 | 12.76 | 13.00 | 7,081,081 | -0.10(-0.74%) |
Sep 16, 2015 | 12.83 | 13.53 | 12.75 | 13.10 | 8,081,865 | +0.39(+3.05%) |
Sep 15, 2015 | 12.58 | 12.90 | 12.51 | 12.71 | 3,341,148 | +0.25(+1.98%) |
Sep 14, 2015 | 12.42 | 12.58 | 12.10 | 12.46 | 5,127,759 | -0.05(-0.42%) |
Sep 11, 2015 | 12.47 | 12.66 | 12.08 | 12.52 | 3,691,231 | -0.26(-2.00%) |
Sep 10, 2015 | 12.35 | 12.90 | 12.09 | 12.77 | 6,162,926 | +0.38(+3.05%) |
Sep 09, 2015 | 13.35 | 13.35 | 12.23 | 12.39 | 5,074,852 | -0.56(-4.35%) |
Sep 08, 2015 | 12.96 | 13.09 | 12.65 | 12.96 | 4,015,507 | +0.25(+1.94%) |
Sep 04, 2015 | 12.94 | 12.71 | 12.71 | 12.71 | 5,542,329 | -0.34(-2.61%) |
Sep 03, 2015 | 13.04 | 13.49 | 12.71 | 13.05 | 6,682,340 | +0.13(+1.01%) |
Sep 02, 2015 | 13.71 | 14.00 | 12.50 | 12.92 | 7,194,618 | -0.51(-3.78%) |
Sep 01, 2015 | 13.59 | 13.96 | 13.18 | 13.43 | 7,405,942 | -0.80(-5.65%) |
Aug 31, 2015 | 13.41 | 14.37 | 12.94 | 14.23 | 7,505,029 | +0.53(+3.89%) |
Aug 28, 2015 | 12.96 | 14.35 | 12.96 | 13.70 | 7,562,619 | +0.52(+3.98%) |
Aug 27, 2015 | 12.25 | 13.19 | 12.25 | 13.17 | 8,157,751 | +1.26(+10.56%) |
Aug 26, 2015 | 12.01 | 12.04 | 11.35 | 11.92 | 9,526,552 | +0.34(+2.95%) |
Aug 25, 2015 | 12.54 | 12.80 | 11.53 | 11.57 | 8,968,546 | -0.35(-2.93%) |
Aug 24, 2015 | 12.24 | 12.53 | 11.67 | 11.92 | 13,230,601 | -0.89(-6.96%) |
Aug 21, 2015 | 13.50 | 13.86 | 12.77 | 12.82 | 8,717,790 | -0.76(-5.60%) |
Aug 20, 2015 | 13.87 | 14.28 | 13.52 | 13.58 | 4,902,011 | -0.37(-2.63%) |
Aug 19, 2015 | 14.49 | 14.64 | 13.79 | 13.94 | 4,578,750 | -0.66(-4.55%) |
Aug 18, 2015 | 14.40 | 14.70 | 14.20 | 14.61 | 4,517,593 | +0.21(+1.46%) |
Aug 17, 2015 | 14.70 | 14.79 | 14.18 | 14.40 | 5,867,279 | -0.23(-1.55%) |
Aug 14, 2015 | 15.35 | 15.70 | 14.55 | 14.63 | 5,242,148 | -0.73(-4.73%) |
Aug 13, 2015 | 15.58 | 15.73 | 15.04 | 15.35 | 3,952,185 | -0.48(-3.04%) |
Aug 12, 2015 | 15.27 | 15.97 | 15.13 | 15.83 | 5,532,188 | +0.57(+3.72%) |
Aug 11, 2015 | 15.40 | 15.64 | 14.97 | 15.26 | 6,344,097 | -0.56(-3.54%) |
Aug 10, 2015 | 14.97 | 15.88 | 14.68 | 15.82 | 4,893,528 | +1.05(+7.10%) |
Aug 07, 2015 | 15.46 | 15.98 | 14.69 | 14.77 | 5,881,635 | -0.92(-5.85%) |
Aug 06, 2015 | 14.54 | 15.97 | 14.28 | 15.69 | 10,273,485 | +1.07(+7.29%) |
Aug 05, 2015 | 14.98 | 15.19 | 14.42 | 14.63 | 5,042,220 | -0.11(-0.77%) |
Aug 04, 2015 | 14.62 | 14.92 | 14.47 | 14.74 | 5,667,649 | +0.26(+1.81%) |
Aug 03, 2015 | 14.70 | 14.70 | 13.92 | 14.48 | 6,816,018 | +0.07(+0.45%) |
Jul 31, 2015 | 14.76 | 14.93 | 14.32 | 14.41 | 4,665,438 | -0.39(-2.63%) |
Jul 30, 2015 | 14.85 | 15.28 | 14.58 | 14.80 | 9,158,722 | -0.22(-1.45%) |
Jul 29, 2015 | 14.19 | 15.18 | 13.87 | 15.02 | 6,238,949 | +0.62(+4.31%) |
Jul 28, 2015 | 13.93 | 14.60 | 13.61 | 14.40 | 6,480,478 | +0.66(+4.77%) |
Jul 27, 2015 | 13.84 | 14.21 | 13.39 | 13.74 | 7,063,063 | -0.34(-2.42%) |
Jul 24, 2015 | 15.03 | 15.18 | 14.04 | 14.08 | 6,330,073 | -0.89(-5.95%) |
Jul 23, 2015 | 14.65 | 16.00 | 14.42 | 14.97 | 7,354,482 | +0.38(+2.57%) |
Jul 22, 2015 | 14.56 | 14.76 | 14.39 | 14.60 | 6,464,415 | -0.17(-1.12%) |
Jul 21, 2015 | 14.64 | 14.96 | 14.56 | 14.76 | 4,596,019 | +0.33(+2.30%) |
Jul 20, 2015 | 14.52 | 14.56 | 14.12 | 14.43 | 6,130,546 | -0.13(-0.90%) |
Jul 17, 2015 | 14.93 | 15.18 | 14.56 | 14.56 | 5,498,844 | -0.44(-2.91%) |
Jul 16, 2015 | 15.66 | 15.73 | 14.98 | 15.00 | 5,175,228 | -0.20(-1.32%) |
Jul 15, 2015 | 15.96 | 16.03 | 15.15 | 15.20 | 4,257,781 | -0.95(-5.90%) |
Jul 14, 2015 | 15.69 | 16.21 | 15.55 | 16.15 | 3,785,005 | +0.49(+3.13%) |
Jul 13, 2015 | 15.55 | 15.91 | 15.35 | 15.67 | 3,531,198 | +0.18(+1.19%) |
Jul 10, 2015 | 15.63 | 15.75 | 15.30 | 15.48 | 4,433,699 | +0.08(+0.51%) |
Jul 09, 2015 | 15.43 | 15.63 | 15.18 | 15.40 | 4,730,781 | +0.31(+2.09%) |
Jul 08, 2015 | 15.03 | 15.42 | 14.94 | 15.09 | 5,915,486 | -0.26(-1.71%) |
Jul 07, 2015 | 14.94 | 15.38 | 14.51 | 15.35 | 4,669,726 | +0.43(+2.87%) |
Jul 06, 2015 | 15.22 | 15.46 | 14.87 | 14.92 | 4,985,447 | -0.62(-3.99%) |
Jul 02, 2015 | 15.67 | 15.54 | 15.54 | 15.54 | 3,247,496 | +0.03(+0.23%) |
Jul 01, 2015 | 16.41 | 16.43 | 15.45 | 15.51 | 5,522,885 | -0.94(-5.71%) |
Jun 30, 2015 | 16.61 | 16.68 | 16.28 | 16.45 | 2,799,154 | +0.03(+0.19%) |
Jun 29, 2015 | 16.06 | 16.74 | 16.00 | 16.42 | 4,303,141 | +0.04(+0.27%) |
Jun 26, 2015 | 16.25 | 16.50 | 16.02 | 16.37 | 8,652,490 | +0.04(+0.21%) |
Jun 25, 2015 | 16.83 | 17.00 | 16.32 | 16.34 | 5,339,014 | -0.60(-3.56%) |
Jun 24, 2015 | 17.39 | 17.54 | 16.92 | 16.94 | 3,957,640 | -0.55(-3.15%) |
Jun 23, 2015 | 17.35 | 17.63 | 17.28 | 17.49 | 2,921,122 | +0.14(+0.81%) |
Jun 22, 2015 | 17.40 | 17.49 | 17.14 | 17.35 | 4,284,495 | +0.07(+0.40%) |
Jun 19, 2015 | 17.55 | 17.77 | 17.10 | 17.28 | 5,013,702 | -0.32(-1.84%) |
Jun 18, 2015 | 18.38 | 18.56 | 17.59 | 17.61 | 4,352,691 | -0.69(-3.77%) |
Jun 17, 2015 | 18.55 | 18.73 | 18.11 | 18.30 | 2,265,750 | +0.05(+0.29%) |
Jun 16, 2015 | 18.14 | 18.35 | 18.05 | 18.24 | 2,158,604 | +0.17(+0.92%) |
Jun 15, 2015 | 18.01 | 18.27 | 17.80 | 18.08 | 2,958,243 | -0.24(-1.34%) |
Jun 12, 2015 | 18.31 | 18.52 | 18.31 | 18.32 | 2,224,716 | -0.22(-1.18%) |
Jun 11, 2015 | 18.73 | 18.73 | 18.37 | 18.54 | 2,691,640 | -0.17(-0.89%) |
Jun 10, 2015 | 18.58 | 18.84 | 18.50 | 18.71 | 2,326,076 | +0.48(+2.64%) |
Jun 09, 2015 | 18.46 | 18.75 | 18.13 | 18.23 | 4,059,927 | -0.06(-0.33%) |
Jun 08, 2015 | 18.27 | 18.46 | 17.96 | 18.29 | 4,843,494 | +0.09(+0.48%) |
Jun 05, 2015 | 17.53 | 18.61 | 17.48 | 18.20 | 3,805,123 | +0.54(+3.05%) |
Jun 04, 2015 | 17.91 | 18.10 | 17.64 | 17.66 | 2,496,407 | -0.41(-2.26%) |
Jun 03, 2015 | 18.03 | 18.44 | 17.92 | 18.07 | 2,864,086 | +0.00(+0.00%) |
Jun 02, 2015 | 17.50 | 18.36 | 17.50 | 18.07 | 2,302,331 | +0.67(+3.85%) |
Jun 01, 2015 | 17.64 | 17.64 | 17.12 | 17.40 | 3,112,617 | -0.17(-0.99%) |
May 29, 2015 | 17.42 | 17.90 | 17.38 | 17.57 | 4,141,906 | +0.21(+1.20%) |
May 28, 2015 | 17.59 | 17.68 | 17.14 | 17.37 | 4,089,416 | -0.31(-1.75%) |
May 27, 2015 | 17.36 | 17.71 | 17.16 | 17.67 | 4,234,346 | +0.22(+1.27%) |
May 26, 2015 | 18.13 | 18.36 | 17.34 | 17.45 | 5,653,402 | -1.17(-6.26%) |
May 22, 2015 | 18.50 | 18.62 | 18.62 | 18.62 | 2,046,891 | -0.09(-0.47%) |
May 21, 2015 | 18.36 | 18.91 | 18.26 | 18.70 | 3,727,983 | +0.55(+3.02%) |
May 20, 2015 | 17.82 | 18.30 | 17.71 | 18.16 | 3,377,227 | +0.32(+1.80%) |
May 19, 2015 | 18.42 | 18.42 | 17.36 | 17.84 | 6,087,698 | -0.76(-4.07%) |
May 18, 2015 | 18.17 | 18.73 | 17.90 | 18.59 | 4,354,633 | +0.42(+2.30%) |
May 15, 2015 | 18.21 | 18.30 | 17.84 | 18.17 | 5,299,313 | -0.09(-0.48%) |
May 14, 2015 | 18.67 | 18.90 | 18.15 | 18.26 | 3,517,103 | -0.31(-1.66%) |
May 13, 2015 | 18.86 | 18.97 | 18.47 | 18.57 | 4,560,662 | -0.14(-0.77%) |
May 12, 2015 | 18.30 | 18.92 | 17.91 | 18.71 | 4,632,441 | +0.38(+2.09%) |
May 11, 2015 | 18.91 | 19.06 | 18.24 | 18.33 | 5,006,398 | -0.90(-4.66%) |
May 08, 2015 | 18.65 | 19.27 | 18.18 | 19.23 | 4,000,525 | +0.77(+4.20%) |
May 07, 2015 | 18.84 | 18.88 | 18.19 | 18.45 | 6,546,172 | -0.46(-2.44%) |
May 06, 2015 | 19.06 | 19.53 | 18.74 | 18.91 | 7,416,727 | +0.17(+0.91%) |
May 05, 2015 | 19.55 | 19.84 | 18.67 | 18.74 | 4,874,630 | -0.55(-2.84%) |
May 04, 2015 | 19.51 | 19.63 | 18.99 | 19.29 | 3,265,467 | -0.25(-1.27%) |
May 01, 2015 | 19.36 | 19.63 | 18.99 | 19.54 | 4,536,088 | +0.10(+0.49%) |
Apr 30, 2015 | 20.11 | 20.11 | 19.24 | 19.44 | 5,351,165 | -0.20(-1.00%) |
Apr 29, 2015 | 18.78 | 19.82 | 18.55 | 19.64 | 6,265,720 | +0.80(+4.22%) |
Apr 28, 2015 | 18.39 | 18.91 | 18.30 | 18.84 | 4,750,785 | +0.44(+2.41%) |
Apr 27, 2015 | 18.76 | 19.09 | 18.40 | 18.40 | 4,479,080 | -0.00(-0.02%) |
Apr 24, 2015 | 19.04 | 19.13 | 18.34 | 18.40 | 4,407,534 | -0.53(-2.78%) |
Apr 23, 2015 | 18.26 | 19.18 | 18.19 | 18.93 | 8,890,746 | +0.65(+3.57%) |
Apr 22, 2015 | 17.85 | 18.50 | 17.70 | 18.28 | 7,089,766 | +0.60(+3.37%) |
Apr 21, 2015 | 18.40 | 18.56 | 17.61 | 17.68 | 4,117,951 | -0.65(-3.54%) |
Apr 20, 2015 | 18.43 | 18.87 | 18.27 | 18.33 | 4,417,836 | -0.16(-0.85%) |
Apr 17, 2015 | 18.77 | 18.99 | 18.33 | 18.49 | 4,348,970 | -0.44(-2.30%) |
Apr 16, 2015 | 19.53 | 19.91 | 18.89 | 18.92 | 7,678,333 | -0.64(-3.29%) |
Apr 15, 2015 | 18.76 | 19.63 | 18.57 | 19.57 | 8,678,578 | +0.88(+4.70%) |
Apr 14, 2015 | 17.90 | 18.81 | 17.70 | 18.69 | 7,642,707 | +0.99(+5.58%) |
Apr 13, 2015 | 17.89 | 17.89 | 17.35 | 17.70 | 5,386,097 | +0.28(+1.62%) |
Apr 10, 2015 | 17.53 | 17.57 | 17.00 | 17.42 | 4,207,745 | +0.04(+0.25%) |
Apr 09, 2015 | 17.12 | 17.67 | 16.96 | 17.37 | 6,386,602 | +0.59(+3.53%) |
Apr 08, 2015 | 17.62 | 17.75 | 16.76 | 16.78 | 6,155,878 | -0.79(-4.50%) |
Apr 07, 2015 | 17.73 | 18.19 | 17.47 | 17.57 | 7,723,856 | -0.11(-0.64%) |
Apr 06, 2015 | 17.01 | 17.87 | 16.92 | 17.69 | 7,673,071 | +0.84(+4.96%) |
Apr 02, 2015 | 16.74 | 16.85 | 16.85 | 16.85 | 5,022,515 | +0.03(+0.16%) |
Apr 01, 2015 | 16.43 | 17.15 | 16.23 | 16.83 | 6,904,731 | +0.49(+3.01%) |
Mar 31, 2015 | 16.52 | 16.68 | 16.24 | 16.33 | 5,518,288 | -0.13(-0.77%) |
Mar 30, 2015 | 16.56 | 16.74 | 16.08 | 16.46 | 4,161,916 | -0.03(-0.18%) |
Mar 27, 2015 | 16.52 | 16.67 | 16.02 | 16.49 | 3,772,265 | -0.12(-0.73%) |
Mar 26, 2015 | 16.79 | 17.12 | 16.43 | 16.61 | 5,657,354 | +0.05(+0.29%) |
Mar 25, 2015 | 16.50 | 16.79 | 16.24 | 16.56 | 5,383,324 | +0.22(+1.33%) |
Mar 24, 2015 | 15.87 | 16.36 | 15.64 | 16.35 | 3,957,771 | +0.51(+3.24%) |
Mar 23, 2015 | 15.62 | 16.30 | 15.47 | 15.83 | 3,655,219 | +0.27(+1.73%) |
Mar 20, 2015 | 15.76 | 16.12 | 15.40 | 15.56 | 8,713,501 | -0.03(-0.17%) |
Mar 19, 2015 | 15.82 | 16.00 | 15.41 | 15.59 | 3,463,485 | -0.40(-2.50%) |
Mar 18, 2015 | 15.05 | 16.18 | 14.89 | 15.99 | 6,611,485 | +0.79(+5.21%) |
Mar 17, 2015 | 14.87 | 15.29 | 14.72 | 15.20 | 4,331,404 | +0.30(+1.98%) |
Mar 16, 2015 | 14.72 | 14.94 | 14.16 | 14.90 | 6,689,254 | +0.06(+0.41%) |
Mar 13, 2015 | 14.86 | 15.07 | 14.61 | 14.84 | 4,540,030 | -0.22(-1.44%) |
Mar 12, 2015 | 15.04 | 15.30 | 14.82 | 15.06 | 4,447,876 | +0.12(+0.82%) |
Mar 11, 2015 | 14.76 | 15.08 | 14.61 | 14.94 | 4,618,152 | +0.18(+1.24%) |
Mar 10, 2015 | 15.22 | 15.34 | 14.74 | 14.76 | 5,977,868 | -0.74(-4.77%) |
Mar 09, 2015 | 16.03 | 16.16 | 15.31 | 15.49 | 8,147,871 | -0.49(-3.05%) |
Mar 06, 2015 | 16.51 | 17.05 | 15.96 | 15.98 | 8,408,704 | -0.86(-5.09%) |
Mar 05, 2015 | 16.03 | 16.89 | 15.69 | 16.84 | 9,510,388 | +0.75(+4.68%) |
Mar 04, 2015 | 16.28 | 16.25 | 15.71 | 16.09 | 5,075,648 | -0.16(-1.01%) |
Mar 03, 2015 | 15.90 | 16.21 | 15.75 | 16.25 | 5,920,700 | +0.48(+3.02%) |