Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.510 | 9.600 | 8.930 | 8.950 | 18,245,508 | -0.55(-5.79%) |
Mar 30, 2016 | 9.670 | 9.850 | 9.315 | 9.500 | 15,251,147 | -0.14(-1.45%) |
Mar 29, 2016 | 9.590 | 9.700 | 9.070 | 9.640 | 15,878,852 | +0.04(+0.42%) |
Mar 28, 2016 | 10.06 | 10.26 | 9.540 | 9.600 | 25,230,406 | -1.33(-12.17%) |
Mar 24, 2016 | 9.920 | 10.93 | 10.93 | 10.93 | 15,683,300 | +1.05(+10.63%) |
Mar 23, 2016 | 10.19 | 10.20 | 9.780 | 9.880 | 6,522,900 | -0.30(-2.95%) |
Mar 22, 2016 | 10.28 | 10.29 | 10.04 | 10.18 | 3,297,641 | -0.13(-1.26%) |
Mar 21, 2016 | 10.16 | 10.34 | 10.13 | 10.31 | 3,299,238 | +0.17(+1.68%) |
Mar 18, 2016 | 10.34 | 10.55 | 10.11 | 10.14 | 4,534,808 | -0.22(-2.12%) |
Mar 17, 2016 | 9.850 | 10.49 | 9.850 | 10.36 | 4,810,783 | +0.51(+5.18%) |
Mar 16, 2016 | 9.770 | 9.900 | 9.600 | 9.850 | 5,093,405 | +0.02(+0.20%) |
Mar 15, 2016 | 10.27 | 10.27 | 9.711 | 9.830 | 6,312,525 | -0.47(-4.56%) |
Mar 14, 2016 | 9.980 | 10.49 | 9.780 | 10.30 | 5,917,458 | +0.32(+3.21%) |
Mar 11, 2016 | 9.860 | 10.01 | 9.540 | 9.980 | 6,388,293 | +0.30(+3.10%) |
Mar 10, 2016 | 10.25 | 10.31 | 9.610 | 9.680 | 6,720,740 | -0.51(-5.00%) |
Mar 09, 2016 | 10.41 | 10.44 | 9.920 | 10.19 | 7,105,669 | -0.23(-2.21%) |
Mar 08, 2016 | 11.11 | 11.17 | 10.31 | 10.42 | 7,572,441 | -0.72(-6.46%) |
Mar 07, 2016 | 10.85 | 11.50 | 10.83 | 11.14 | 6,799,385 | +0.29(+2.67%) |
Mar 04, 2016 | 10.95 | 11.31 | 10.79 | 10.85 | 7,521,764 | -0.03(-0.28%) |
Mar 03, 2016 | 10.58 | 11.17 | 10.58 | 10.88 | 5,868,093 | +0.26(+2.45%) |
Mar 02, 2016 | 10.26 | 10.71 | 10.12 | 10.62 | 5,048,403 | +0.36(+3.51%) |
Mar 01, 2016 | 10.27 | 10.45 | 9.960 | 10.26 | 9,370,634 | +0.04(+0.39%) |
Feb 29, 2016 | 10.05 | 10.41 | 9.940 | 10.22 | 6,184,387 | +0.05(+0.49%) |
Feb 26, 2016 | 10.36 | 10.43 | 10.14 | 10.17 | 6,399,231 | -0.19(-1.83%) |
Feb 25, 2016 | 10.12 | 10.52 | 9.890 | 10.36 | 6,318,851 | +0.22(+2.17%) |
Feb 24, 2016 | 9.320 | 10.24 | 9.060 | 10.14 | 9,293,765 | +0.66(+6.96%) |
Feb 23, 2016 | 9.710 | 9.820 | 9.220 | 9.480 | 5,665,776 | -0.29(-2.97%) |
Feb 22, 2016 | 9.180 | 9.990 | 9.150 | 9.770 | 10,242,507 | +0.66(+7.24%) |
Feb 19, 2016 | 8.660 | 9.260 | 8.550 | 9.110 | 8,889,490 | +0.36(+4.11%) |
Feb 18, 2016 | 8.890 | 8.910 | 8.440 | 8.750 | 5,513,905 | -0.07(-0.79%) |
Feb 17, 2016 | 7.850 | 8.900 | 7.850 | 8.820 | 13,662,707 | +0.91(+11.50%) |
Feb 16, 2016 | 8.070 | 8.150 | 7.645 | 7.910 | 11,849,204 | -0.09(-1.12%) |
Feb 12, 2016 | 9.380 | 8.000 | 8.000 | 8.000 | 39,708,700 | -1.09(-11.99%) |
Feb 11, 2016 | 8.100 | 9.640 | 7.730 | 9.090 | 32,169,132 | +0.69(+8.21%) |
Feb 10, 2016 | 7.600 | 8.480 | 7.370 | 8.400 | 10,560,157 | +0.43(+5.40%) |
Feb 09, 2016 | 7.740 | 8.290 | 7.720 | 7.970 | 8,612,085 | +0.09(+1.14%) |
Feb 08, 2016 | 8.320 | 8.320 | 7.750 | 7.880 | 8,766,962 | -0.69(-8.05%) |
Feb 05, 2016 | 9.420 | 9.441 | 8.550 | 8.570 | 6,508,870 | -0.96(-10.07%) |
Feb 04, 2016 | 9.060 | 9.590 | 9.060 | 9.530 | 6,874,597 | +0.43(+4.73%) |
Feb 03, 2016 | 9.450 | 9.490 | 8.900 | 9.100 | 8,677,896 | -0.30(-3.19%) |
Feb 02, 2016 | 9.510 | 9.600 | 9.120 | 9.400 | 6,251,848 | -0.29(-2.99%) |
Feb 01, 2016 | 9.640 | 9.730 | 9.560 | 9.690 | 5,432,111 | -0.03(-0.31%) |
Jan 29, 2016 | 9.580 | 9.810 | 9.460 | 9.720 | 5,988,839 | +0.14(+1.46%) |
Jan 28, 2016 | 9.590 | 9.650 | 9.220 | 9.580 | 6,583,236 | +0.03(+0.31%) |
Jan 27, 2016 | 9.530 | 9.950 | 9.450 | 9.550 | 7,135,782 | -0.10(-1.04%) |
Jan 26, 2016 | 9.560 | 9.670 | 9.210 | 9.650 | 5,218,897 | +0.05(+0.52%) |
Jan 25, 2016 | 9.670 | 9.904 | 9.530 | 9.600 | 5,486,078 | -0.13(-1.34%) |
Jan 22, 2016 | 9.660 | 9.760 | 9.430 | 9.730 | 12,708,539 | +0.26(+2.75%) |
Jan 21, 2016 | 9.450 | 9.700 | 9.200 | 9.470 | 5,364,116 | +0.01(+0.11%) |
Jan 20, 2016 | 9.240 | 9.600 | 8.960 | 9.460 | 10,109,247 | +0.01(+0.11%) |
Jan 19, 2016 | 10.00 | 10.00 | 9.240 | 9.450 | 7,157,819 | +0.00(+0.00%) |
Jan 15, 2016 | 9.590 | 9.450 | 9.450 | 9.450 | 9,691,000 | -0.45(-4.55%) |
Jan 14, 2016 | 10.00 | 10.09 | 9.390 | 9.900 | 7,907,087 | -0.10(-1.00%) |
Jan 13, 2016 | 10.34 | 10.39 | 9.570 | 10.00 | 12,799,109 | -0.26(-2.53%) |
Jan 12, 2016 | 10.86 | 10.97 | 10.00 | 10.26 | 8,388,743 | -0.54(-5.00%) |
Jan 11, 2016 | 10.78 | 10.91 | 10.56 | 10.80 | 7,063,678 | +0.06(+0.56%) |
Jan 08, 2016 | 11.05 | 11.41 | 10.68 | 10.74 | 7,370,102 | -0.19(-1.74%) |
Jan 07, 2016 | 10.94 | 11.87 | 10.76 | 10.93 | 11,947,370 | -0.28(-2.50%) |
Jan 06, 2016 | 11.41 | 11.50 | 11.01 | 11.21 | 10,204,366 | -0.35(-3.03%) |
Jan 05, 2016 | 12.28 | 12.30 | 11.51 | 11.56 | 13,166,731 | -0.69(-5.63%) |
Jan 04, 2016 | 12.70 | 12.93 | 12.20 | 12.25 | 17,282,436 | -1.16(-8.65%) |
Dec 31, 2015 | 13.33 | 13.41 | 13.41 | 13.41 | 5,703,100 | +0.05(+0.37%) |
Dec 30, 2015 | 13.67 | 13.86 | 13.32 | 13.36 | 3,905,849 | -0.35(-2.55%) |
Dec 29, 2015 | 13.66 | 13.81 | 13.29 | 13.71 | 6,658,005 | +0.17(+1.26%) |
Dec 28, 2015 | 13.95 | 14.06 | 13.46 | 13.54 | 5,443,306 | -0.38(-2.73%) |
Dec 24, 2015 | 14.14 | 13.92 | 13.92 | 13.92 | 2,793,700 | -0.28(-1.97%) |
Dec 23, 2015 | 14.22 | 14.50 | 13.84 | 14.20 | 18,643,140 | +0.01(+0.07%) |
Dec 22, 2015 | 14.23 | 14.48 | 14.06 | 14.19 | 5,862,212 | -0.02(-0.14%) |
Dec 21, 2015 | 14.30 | 14.58 | 14.00 | 14.21 | 7,884,535 | +0.09(+0.64%) |
Dec 18, 2015 | 15.12 | 15.25 | 14.03 | 14.12 | 21,037,176 | -1.14(-7.47%) |
Dec 17, 2015 | 13.44 | 16.23 | 14.88 | 15.26 | 41,747,904 | +1.82(+13.54%) |
Dec 16, 2015 | 13.19 | 13.48 | 12.97 | 13.44 | 9,433,010 | +0.38(+2.91%) |
Dec 15, 2015 | 12.45 | 13.44 | 12.45 | 13.06 | 10,495,114 | +0.61(+4.90%) |
Dec 14, 2015 | 12.57 | 12.84 | 12.37 | 12.45 | 5,497,969 | -0.16(-1.27%) |
Dec 11, 2015 | 12.90 | 13.12 | 12.55 | 12.61 | 5,648,764 | -0.44(-3.37%) |
Dec 10, 2015 | 13.07 | 13.53 | 12.86 | 13.05 | 8,219,454 | +0.02(+0.15%) |
Dec 09, 2015 | 12.40 | 13.21 | 12.36 | 13.03 | 8,488,749 | +0.53(+4.24%) |
Dec 08, 2015 | 12.18 | 12.55 | 12.03 | 12.50 | 6,558,479 | +0.24(+1.96%) |
Dec 07, 2015 | 12.25 | 12.50 | 12.07 | 12.26 | 9,477,131 | +0.01(+0.08%) |
Dec 04, 2015 | 12.22 | 12.46 | 11.86 | 12.25 | 19,663,776 | -0.38(-3.01%) |
Dec 03, 2015 | 13.90 | 13.92 | 12.60 | 12.63 | 18,689,208 | -1.64(-11.49%) |
Dec 02, 2015 | 14.33 | 14.60 | 14.08 | 14.27 | 4,626,697 | -0.05(-0.35%) |
Dec 01, 2015 | 13.82 | 14.46 | 13.68 | 14.32 | 5,073,694 | +0.52(+3.77%) |
Nov 30, 2015 | 13.75 | 13.92 | 13.61 | 13.80 | 3,699,325 | +0.07(+0.51%) |
Nov 27, 2015 | 13.81 | 13.82 | 13.55 | 13.73 | 1,832,417 | -0.09(-0.65%) |
Nov 25, 2015 | 13.69 | 13.82 | 13.82 | 13.82 | 6,268,400 | +0.60(+4.54%) |
Nov 24, 2015 | 12.84 | 13.37 | 12.84 | 13.22 | 4,509,517 | +0.29(+2.24%) |
Nov 23, 2015 | 12.95 | 13.14 | 12.69 | 12.93 | 2,598,630 | -0.06(-0.46%) |
Nov 20, 2015 | 12.82 | 13.17 | 12.78 | 12.99 | 3,099,897 | +0.18(+1.41%) |
Nov 19, 2015 | 12.56 | 12.93 | 12.51 | 12.81 | 3,936,660 | +0.16(+1.26%) |
Nov 18, 2015 | 12.47 | 12.75 | 12.24 | 12.65 | 3,914,782 | +0.19(+1.52%) |
Nov 17, 2015 | 13.39 | 13.48 | 12.34 | 12.46 | 7,618,445 | -0.96(-7.15%) |
Nov 16, 2015 | 13.39 | 13.62 | 13.12 | 13.42 | 3,423,645 | -0.02(-0.15%) |
Nov 13, 2015 | 13.33 | 13.60 | 13.09 | 13.44 | 5,280,496 | +0.04(+0.30%) |
Nov 12, 2015 | 13.33 | 13.78 | 13.14 | 13.40 | 8,519,281 | -0.06(-0.45%) |
Nov 11, 2015 | 13.03 | 13.98 | 12.97 | 13.46 | 10,563,089 | +0.43(+3.30%) |
Nov 10, 2015 | 12.48 | 13.15 | 12.28 | 13.03 | 6,454,147 | +0.52(+4.16%) |
Nov 09, 2015 | 12.58 | 12.70 | 12.14 | 12.51 | 4,507,843 | -0.19(-1.50%) |
Nov 06, 2015 | 12.40 | 12.74 | 12.24 | 12.70 | 4,718,665 | +0.25(+2.01%) |
Nov 05, 2015 | 12.30 | 13.20 | 12.21 | 12.45 | 13,137,047 | +0.67(+5.69%) |
Nov 04, 2015 | 12.14 | 12.35 | 11.75 | 11.78 | 6,958,184 | -0.41(-3.36%) |
Nov 03, 2015 | 12.15 | 12.33 | 12.07 | 12.19 | 4,190,626 | +0.01(+0.08%) |
Nov 02, 2015 | 11.57 | 12.31 | 11.54 | 12.18 | 7,570,710 | +0.67(+5.82%) |
Oct 30, 2015 | 12.05 | 12.16 | 11.38 | 11.51 | 10,037,161 | -0.46(-3.84%) |
Oct 29, 2015 | 12.46 | 12.52 | 11.96 | 11.97 | 6,316,945 | -0.50(-4.01%) |
Oct 28, 2015 | 12.26 | 12.50 | 11.99 | 12.47 | 8,065,166 | +0.26(+2.13%) |
Oct 27, 2015 | 12.91 | 12.98 | 12.20 | 12.21 | 8,447,348 | -0.82(-6.29%) |
Oct 26, 2015 | 12.66 | 13.84 | 12.63 | 13.03 | 18,310,188 | +0.64(+5.17%) |
Oct 23, 2015 | 12.98 | 13.38 | 11.50 | 12.39 | 62,907,624 | -6.80(-35.44%) |
Oct 22, 2015 | 19.26 | 19.59 | 19.00 | 19.19 | 8,050,700 | -0.07(-0.36%) |
Oct 21, 2015 | 19.29 | 19.49 | 18.96 | 19.26 | 4,997,289 | -0.07(-0.36%) |
Oct 20, 2015 | 20.05 | 20.16 | 19.28 | 19.33 | 3,415,436 | -0.78(-3.88%) |
Oct 19, 2015 | 19.82 | 20.55 | 19.67 | 20.11 | 4,027,762 | +0.20(+1.00%) |
Oct 16, 2015 | 19.64 | 19.93 | 19.43 | 19.91 | 3,024,203 | +0.38(+1.95%) |
Oct 15, 2015 | 20.03 | 20.49 | 18.89 | 19.53 | 7,176,746 | -0.37(-1.86%) |
Oct 14, 2015 | 20.38 | 20.46 | 19.81 | 19.90 | 4,536,996 | -0.43(-2.12%) |
Oct 13, 2015 | 20.26 | 20.64 | 19.87 | 20.33 | 3,240,597 | +0.12(+0.59%) |
Oct 12, 2015 | 20.94 | 20.96 | 20.11 | 20.21 | 3,761,007 | -0.69(-3.30%) |
Oct 09, 2015 | 19.73 | 20.94 | 19.50 | 20.90 | 6,195,038 | +1.37(+7.01%) |
Oct 08, 2015 | 20.89 | 20.90 | 19.52 | 19.53 | 8,575,213 | -1.45(-6.91%) |
Oct 07, 2015 | 21.15 | 21.37 | 20.41 | 20.98 | 9,657,317 | -1.00(-4.55%) |
Oct 06, 2015 | 21.77 | 22.20 | 21.66 | 21.98 | 6,882,885 | +0.18(+0.83%) |
Oct 05, 2015 | 21.78 | 22.05 | 21.54 | 21.80 | 4,569,315 | +0.27(+1.25%) |
Oct 02, 2015 | 20.22 | 21.58 | 20.00 | 21.53 | 5,415,198 | +0.81(+3.91%) |
Oct 01, 2015 | 21.32 | 21.49 | 20.49 | 20.72 | 6,082,633 | -0.62(-2.91%) |
Sep 30, 2015 | 21.14 | 21.50 | 20.74 | 21.34 | 4,478,353 | +0.35(+1.67%) |
Sep 29, 2015 | 20.65 | 21.80 | 20.43 | 20.99 | 8,046,602 | +0.58(+2.84%) |
Sep 28, 2015 | 20.78 | 20.96 | 20.24 | 20.41 | 4,122,878 | -0.45(-2.16%) |
Sep 25, 2015 | 21.03 | 21.16 | 20.67 | 20.86 | 4,161,073 | +0.00(+0.00%) |
Sep 24, 2015 | 20.71 | 21.01 | 20.26 | 20.86 | 8,399,450 | +0.11(+0.53%) |
Sep 23, 2015 | 20.93 | 21.00 | 20.55 | 20.75 | 3,617,891 | -0.18(-0.86%) |
Sep 22, 2015 | 20.60 | 21.03 | 19.81 | 20.93 | 8,867,337 | +0.10(+0.48%) |
Sep 21, 2015 | 19.70 | 22.60 | 19.13 | 20.83 | 25,227,546 | +1.13(+5.74%) |
Sep 18, 2015 | 19.07 | 19.72 | 19.07 | 19.70 | 4,961,109 | +0.26(+1.34%) |
Sep 17, 2015 | 19.10 | 19.68 | 19.04 | 19.44 | 2,791,036 | +0.27(+1.41%) |
Sep 16, 2015 | 18.79 | 19.24 | 18.58 | 19.17 | 3,301,800 | +0.43(+2.29%) |
Sep 15, 2015 | 18.69 | 18.86 | 18.53 | 18.74 | 3,127,125 | +0.17(+0.92%) |
Sep 14, 2015 | 18.59 | 19.06 | 18.34 | 18.57 | 4,502,072 | -0.02(-0.11%) |
Sep 11, 2015 | 18.46 | 18.68 | 18.25 | 18.59 | 2,805,694 | +0.08(+0.43%) |
Sep 10, 2015 | 18.56 | 18.77 | 18.34 | 18.51 | 1,965,247 | +0.05(+0.27%) |
Sep 09, 2015 | 18.80 | 18.88 | 18.43 | 18.46 | 3,230,462 | -0.15(-0.81%) |
Sep 08, 2015 | 18.33 | 18.70 | 18.18 | 18.61 | 3,882,168 | +0.62(+3.45%) |
Sep 04, 2015 | 17.89 | 17.99 | 17.99 | 17.99 | 2,874,800 | -0.14(-0.77%) |
Sep 03, 2015 | 17.39 | 18.23 | 17.27 | 18.13 | 5,023,925 | +0.83(+4.80%) |
Sep 02, 2015 | 17.66 | 17.95 | 17.12 | 17.30 | 3,992,772 | -0.16(-0.92%) |
Sep 01, 2015 | 17.56 | 18.06 | 17.31 | 17.46 | 3,934,864 | -0.48(-2.68%) |
Aug 31, 2015 | 18.05 | 18.32 | 17.76 | 17.94 | 2,672,887 | -0.16(-0.88%) |
Aug 28, 2015 | 17.43 | 18.48 | 17.41 | 18.10 | 6,290,397 | +0.61(+3.49%) |
Aug 27, 2015 | 17.90 | 18.34 | 16.89 | 17.49 | 7,521,904 | -0.15(-0.85%) |
Aug 26, 2015 | 17.46 | 17.72 | 16.84 | 17.64 | 4,504,888 | +0.55(+3.22%) |
Aug 25, 2015 | 17.82 | 17.91 | 17.06 | 17.09 | 4,087,179 | -0.04(-0.23%) |
Aug 24, 2015 | 16.61 | 17.99 | 16.10 | 17.13 | 6,275,643 | -0.72(-4.03%) |
Aug 21, 2015 | 17.89 | 18.24 | 17.62 | 17.85 | 3,835,557 | -0.25(-1.38%) |
Aug 20, 2015 | 18.85 | 18.96 | 18.10 | 18.10 | 3,309,277 | -0.83(-4.38%) |
Aug 19, 2015 | 18.81 | 19.22 | 18.73 | 18.93 | 2,998,800 | +0.04(+0.21%) |
Aug 18, 2015 | 19.09 | 19.22 | 18.88 | 18.89 | 3,072,504 | -0.30(-1.56%) |
Aug 17, 2015 | 18.46 | 19.34 | 18.42 | 19.19 | 3,898,702 | +0.55(+2.95%) |
Aug 14, 2015 | 18.55 | 18.86 | 18.38 | 18.64 | 3,039,149 | +0.07(+0.38%) |
Aug 13, 2015 | 19.38 | 19.49 | 18.52 | 18.57 | 6,586,189 | -0.81(-4.18%) |
Aug 12, 2015 | 18.24 | 19.62 | 17.95 | 19.38 | 7,894,628 | +0.86(+4.64%) |
Aug 11, 2015 | 18.47 | 19.00 | 18.23 | 18.52 | 4,508,345 | -0.23(-1.23%) |
Aug 10, 2015 | 18.15 | 18.88 | 18.07 | 18.75 | 4,776,002 | +0.80(+4.46%) |
Aug 07, 2015 | 17.65 | 18.12 | 17.65 | 17.95 | 4,341,460 | +0.26(+1.47%) |
Aug 06, 2015 | 17.79 | 17.99 | 17.50 | 17.69 | 5,610,130 | -0.12(-0.67%) |
Aug 05, 2015 | 17.97 | 18.56 | 17.77 | 17.81 | 7,372,936 | +0.03(+0.17%) |
Aug 04, 2015 | 17.20 | 17.91 | 17.09 | 17.78 | 5,110,215 | +0.58(+3.37%) |
Aug 03, 2015 | 17.51 | 17.55 | 17.09 | 17.20 | 5,221,517 | -0.32(-1.83%) |
Jul 31, 2015 | 16.92 | 17.72 | 16.91 | 17.52 | 7,003,197 | +0.61(+3.61%) |
Jul 30, 2015 | 16.95 | 17.11 | 16.77 | 16.91 | 5,540,460 | -0.10(-0.59%) |
Jul 29, 2015 | 16.76 | 17.38 | 16.58 | 17.01 | 9,298,020 | +0.18(+1.07%) |
Jul 28, 2015 | 16.01 | 16.98 | 15.94 | 16.83 | 8,101,429 | +0.86(+5.39%) |
Jul 27, 2015 | 15.88 | 16.17 | 15.37 | 15.97 | 7,762,072 | +0.01(+0.06%) |
Jul 24, 2015 | 15.49 | 16.47 | 15.16 | 15.96 | 21,579,398 | +2.08(+14.99%) |
Jul 23, 2015 | 13.90 | 14.16 | 13.79 | 13.88 | 7,223,569 | +0.01(+0.07%) |
Jul 22, 2015 | 14.00 | 14.07 | 13.79 | 13.87 | 2,732,935 | -0.17(-1.21%) |
Jul 21, 2015 | 13.80 | 14.18 | 13.77 | 14.04 | 3,348,367 | +0.23(+1.67%) |
Jul 20, 2015 | 13.95 | 14.01 | 13.30 | 13.81 | 4,054,646 | -0.15(-1.07%) |
Jul 17, 2015 | 14.18 | 14.26 | 13.91 | 13.96 | 2,673,783 | -0.19(-1.34%) |
Jul 16, 2015 | 14.09 | 14.34 | 14.00 | 14.15 | 3,776,317 | +0.15(+1.07%) |
Jul 15, 2015 | 15.20 | 15.21 | 13.86 | 14.00 | 10,015,594 | -1.25(-8.20%) |
Jul 14, 2015 | 15.25 | 15.55 | 15.16 | 15.25 | 2,513,898 | -0.03(-0.20%) |
Jul 13, 2015 | 15.14 | 15.47 | 15.09 | 15.28 | 2,735,561 | +0.23(+1.53%) |
Jul 10, 2015 | 15.29 | 15.32 | 14.90 | 15.05 | 2,670,328 | -0.06(-0.40%) |
Jul 09, 2015 | 15.01 | 15.55 | 14.96 | 15.11 | 5,184,766 | +0.43(+2.93%) |
Jul 08, 2015 | 14.77 | 14.94 | 14.56 | 14.68 | 3,894,135 | -0.28(-1.87%) |
Jul 07, 2015 | 15.03 | 15.09 | 14.51 | 14.96 | 5,367,469 | -0.10(-0.66%) |
Jul 06, 2015 | 15.03 | 15.16 | 14.86 | 15.06 | 3,485,446 | -0.11(-0.73%) |
Jul 02, 2015 | 15.30 | 15.17 | 15.17 | 15.17 | 4,901,900 | -0.17(-1.11%) |
Jul 01, 2015 | 15.67 | 15.78 | 15.30 | 15.34 | 3,320,944 | -0.20(-1.29%) |
Jun 30, 2015 | 15.86 | 15.86 | 15.42 | 15.54 | 3,169,668 | +0.00(+0.00%) |
Jun 29, 2015 | 15.84 | 15.85 | 15.45 | 15.54 | 3,690,227 | -0.45(-2.81%) |
Jun 26, 2015 | 16.34 | 16.38 | 15.90 | 15.99 | 5,442,723 | -0.37(-2.26%) |
Jun 25, 2015 | 16.40 | 16.65 | 16.29 | 16.36 | 4,742,701 | +0.02(+0.12%) |
Jun 24, 2015 | 16.56 | 16.74 | 16.28 | 16.34 | 4,300,571 | -0.26(-1.57%) |
Jun 23, 2015 | 16.75 | 16.85 | 16.38 | 16.60 | 5,725,098 | -0.15(-0.90%) |
Jun 22, 2015 | 16.97 | 17.02 | 16.62 | 16.75 | 2,450,779 | -0.18(-1.06%) |
Jun 19, 2015 | 16.89 | 17.26 | 16.84 | 16.93 | 3,826,922 | +0.04(+0.24%) |
Jun 18, 2015 | 16.68 | 17.13 | 16.43 | 16.89 | 4,084,826 | +0.24(+1.44%) |
Jun 17, 2015 | 16.66 | 16.75 | 16.44 | 16.65 | 4,480,565 | +0.09(+0.54%) |
Jun 16, 2015 | 16.81 | 16.86 | 16.50 | 16.56 | 3,318,634 | -0.30(-1.78%) |
Jun 15, 2015 | 17.06 | 17.10 | 16.75 | 16.86 | 2,629,393 | -0.35(-2.03%) |
Jun 12, 2015 | 17.10 | 17.38 | 17.03 | 17.21 | 2,627,993 | +0.06(+0.35%) |
Jun 11, 2015 | 17.28 | 17.34 | 16.97 | 17.15 | 2,739,489 | -0.15(-0.87%) |
Jun 10, 2015 | 17.27 | 17.55 | 17.10 | 17.30 | 4,319,316 | +0.15(+0.87%) |
Jun 09, 2015 | 17.58 | 17.58 | 16.34 | 17.15 | 10,431,669 | +4.00(+30.42%) |
Jun 08, 2015 | 13.41 | 13.50 | 13.15 | 13.15 | 4,985,667 | -5.24(-28.49%) |
Jun 05, 2015 | 18.13 | 18.52 | 18.06 | 18.39 | 3,173,500 | +0.31(+1.71%) |
Jun 04, 2015 | 18.45 | 18.57 | 18.07 | 18.08 | 2,906,759 | -0.50(-2.69%) |
Jun 03, 2015 | 18.36 | 18.87 | 18.33 | 18.58 | 3,131,520 | +0.23(+1.25%) |
Jun 02, 2015 | 18.33 | 18.64 | 18.19 | 18.35 | 3,336,287 | -0.07(-0.38%) |
Jun 01, 2015 | 18.70 | 18.83 | 18.14 | 18.42 | 4,492,292 | -0.25(-1.34%) |
May 29, 2015 | 18.85 | 18.95 | 18.59 | 18.67 | 3,273,814 | -0.35(-1.84%) |
May 28, 2015 | 18.68 | 19.20 | 18.53 | 19.02 | 4,299,549 | +0.23(+1.22%) |
May 27, 2015 | 18.21 | 18.79 | 18.12 | 18.79 | 2,703,092 | +0.44(+2.40%) |
May 26, 2015 | 18.24 | 18.45 | 18.12 | 18.35 | 2,945,115 | +0.02(+0.11%) |
May 22, 2015 | 18.42 | 18.33 | 18.33 | 18.33 | 3,532,700 | -0.15(-0.81%) |
May 21, 2015 | 17.92 | 18.54 | 17.92 | 18.48 | 2,851,536 | +0.60(+3.36%) |
May 20, 2015 | 18.08 | 18.16 | 17.59 | 17.88 | 4,087,203 | -0.26(-1.43%) |
May 19, 2015 | 18.45 | 18.65 | 18.07 | 18.14 | 2,759,273 | -0.17(-0.93%) |
May 18, 2015 | 18.25 | 18.36 | 17.95 | 18.31 | 3,685,343 | +0.00(+0.00%) |
May 15, 2015 | 18.70 | 18.70 | 17.94 | 18.31 | 5,677,772 | -0.50(-2.66%) |
May 14, 2015 | 18.86 | 18.99 | 18.50 | 18.81 | 3,220,200 | -0.08(-0.42%) |
May 13, 2015 | 18.47 | 18.90 | 18.28 | 18.89 | 4,106,234 | +0.43(+2.33%) |
May 12, 2015 | 18.24 | 18.74 | 17.97 | 18.46 | 4,392,139 | +0.29(+1.60%) |
May 11, 2015 | 18.26 | 18.57 | 18.14 | 18.17 | 3,163,934 | -0.04(-0.22%) |
May 08, 2015 | 18.64 | 18.87 | 18.19 | 18.21 | 3,569,145 | -0.28(-1.51%) |
May 07, 2015 | 17.99 | 18.59 | 17.88 | 18.49 | 3,775,096 | +0.50(+2.78%) |
May 06, 2015 | 17.95 | 18.13 | 17.42 | 17.99 | 5,426,319 | +0.11(+0.62%) |
May 05, 2015 | 18.09 | 18.48 | 17.83 | 17.88 | 2,769,433 | -0.24(-1.32%) |
May 04, 2015 | 17.58 | 18.16 | 17.58 | 18.12 | 3,266,192 | +0.56(+3.19%) |
May 01, 2015 | 17.90 | 18.14 | 17.56 | 17.56 | 5,143,304 | -0.28(-1.57%) |
Apr 30, 2015 | 18.38 | 18.44 | 17.62 | 17.84 | 5,632,839 | -0.73(-3.93%) |
Apr 29, 2015 | 18.26 | 18.80 | 18.09 | 18.57 | 4,689,780 | +0.25(+1.36%) |
Apr 28, 2015 | 18.30 | 18.54 | 18.07 | 18.32 | 5,281,102 | +0.00(+0.00%) |
Apr 27, 2015 | 18.33 | 18.70 | 18.13 | 18.32 | 8,509,809 | -0.05(-0.27%) |
Apr 24, 2015 | 17.00 | 18.75 | 16.00 | 18.37 | 19,223,464 | +0.66(+3.73%) |
Apr 23, 2015 | 17.43 | 17.89 | 17.28 | 17.71 | 7,999,955 | +0.20(+1.14%) |
Apr 22, 2015 | 17.38 | 17.99 | 17.33 | 17.51 | 7,104,811 | +0.28(+1.63%) |
Apr 21, 2015 | 17.35 | 17.51 | 17.04 | 17.23 | 6,792,604 | -0.11(-0.63%) |
Apr 20, 2015 | 17.59 | 17.68 | 17.31 | 17.34 | 3,436,515 | -0.15(-0.86%) |
Apr 17, 2015 | 17.98 | 18.00 | 17.30 | 17.49 | 3,873,452 | -0.43(-2.40%) |
Apr 16, 2015 | 17.36 | 17.94 | 17.35 | 17.92 | 5,597,436 | +0.57(+3.29%) |
Apr 15, 2015 | 17.17 | 17.39 | 16.88 | 17.35 | 3,470,656 | +0.22(+1.28%) |
Apr 14, 2015 | 17.03 | 17.21 | 16.54 | 17.13 | 4,277,641 | +0.02(+0.12%) |
Apr 13, 2015 | 17.63 | 17.70 | 17.01 | 17.11 | 5,005,395 | +0.12(+0.71%) |
Apr 10, 2015 | 16.92 | 17.17 | 16.79 | 16.99 | 3,152,122 | +0.16(+0.95%) |
Apr 09, 2015 | 17.16 | 17.35 | 16.80 | 16.83 | 4,664,266 | -0.41(-2.38%) |
Apr 08, 2015 | 16.55 | 17.30 | 16.45 | 17.24 | 5,808,248 | +0.79(+4.80%) |
Apr 07, 2015 | 16.26 | 16.75 | 16.22 | 16.45 | 4,778,742 | +0.19(+1.17%) |
Apr 06, 2015 | 15.92 | 16.41 | 15.92 | 16.26 | 3,744,828 | +0.04(+0.25%) |
Apr 02, 2015 | 15.95 | 16.22 | 16.22 | 16.22 | 3,735,600 | +0.26(+1.63%) |