Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.744 | 10.18 | 9.705 | 10.07 | 7,867,698 | +0.31(+3.19%) |
Mar 30, 2016 | 10.54 | 10.54 | 9.598 | 9.754 | 14,743,709 | -0.50(-4.84%) |
Mar 29, 2016 | 10.16 | 10.37 | 9.574 | 10.25 | 10,448,624 | -0.18(-1.68%) |
Mar 28, 2016 | 9.997 | 10.68 | 9.958 | 10.42 | 7,340,349 | +0.28(+2.78%) |
Mar 24, 2016 | 9.880 | 10.14 | 10.14 | 10.14 | 10,978,527 | -0.13(-1.23%) |
Mar 23, 2016 | 11.07 | 11.33 | 10.16 | 10.27 | 11,531,658 | -0.96(-8.57%) |
Mar 22, 2016 | 10.81 | 11.48 | 10.70 | 11.23 | 7,467,115 | -0.19(-1.70%) |
Mar 21, 2016 | 10.86 | 11.49 | 10.66 | 11.43 | 8,825,341 | +0.50(+4.54%) |
Mar 18, 2016 | 11.89 | 11.91 | 10.81 | 10.93 | 22,143,730 | -0.62(-5.39%) |
Mar 17, 2016 | 11.08 | 11.98 | 10.89 | 11.55 | 13,804,099 | +0.59(+5.41%) |
Mar 16, 2016 | 10.83 | 11.39 | 10.30 | 10.96 | 12,268,468 | +0.33(+3.11%) |
Mar 15, 2016 | 10.32 | 10.83 | 9.914 | 10.63 | 11,841,545 | -0.01(-0.09%) |
Mar 14, 2016 | 10.31 | 11.03 | 10.19 | 10.64 | 9,876,081 | -0.20(-1.88%) |
Mar 11, 2016 | 10.54 | 11.26 | 10.54 | 10.84 | 11,908,067 | +0.13(+1.18%) |
Mar 10, 2016 | 10.75 | 11.03 | 10.31 | 10.72 | 13,809,709 | -0.31(-2.82%) |
Mar 09, 2016 | 11.87 | 11.95 | 10.89 | 11.03 | 14,617,259 | -0.58(-5.03%) |
Mar 08, 2016 | 12.66 | 12.88 | 11.41 | 11.61 | 17,497,452 | -1.58(-11.95%) |
Mar 07, 2016 | 12.31 | 13.52 | 12.21 | 13.19 | 26,177,860 | +0.38(+2.96%) |
Mar 04, 2016 | 10.67 | 13.08 | 10.44 | 12.81 | 34,232,132 | +2.36(+22.63%) |
Mar 03, 2016 | 9.063 | 10.60 | 8.956 | 10.44 | 16,880,996 | +1.41(+15.61%) |
Mar 02, 2016 | 8.042 | 9.063 | 7.896 | 9.034 | 9,941,528 | +1.01(+12.61%) |
Mar 01, 2016 | 8.003 | 8.247 | 7.780 | 8.023 | 12,559,620 | -0.08(-0.96%) |
Feb 29, 2016 | 8.023 | 8.495 | 7.828 | 8.101 | 10,424,164 | +0.13(+1.59%) |
Feb 26, 2016 | 7.478 | 8.363 | 7.449 | 7.974 | 8,210,201 | +0.66(+9.04%) |
Feb 25, 2016 | 7.352 | 7.478 | 7.070 | 7.313 | 7,109,231 | -0.10(-1.31%) |
Feb 24, 2016 | 7.167 | 7.449 | 7.099 | 7.410 | 5,583,178 | -0.04(-0.52%) |
Feb 23, 2016 | 7.653 | 7.974 | 7.396 | 7.449 | 5,722,962 | -0.29(-3.77%) |
Feb 22, 2016 | 7.371 | 7.935 | 7.469 | 7.741 | 5,454,539 | +0.37(+5.01%) |
Feb 19, 2016 | 7.683 | 7.683 | 7.148 | 7.371 | 7,623,982 | -0.39(-5.01%) |
Feb 18, 2016 | 7.809 | 7.918 | 7.488 | 7.760 | 9,262,927 | +0.19(+2.57%) |
Feb 17, 2016 | 7.517 | 7.896 | 7.507 | 7.566 | 8,980,067 | +0.17(+2.23%) |
Feb 16, 2016 | 7.284 | 7.425 | 6.905 | 7.401 | 9,048,293 | +0.24(+3.40%) |
Feb 12, 2016 | 7.099 | 7.157 | 7.157 | 7.157 | 17,361,442 | +0.38(+5.60%) |
Feb 11, 2016 | 6.749 | 6.982 | 6.477 | 6.778 | 7,434,038 | -0.09(-1.27%) |
Feb 10, 2016 | 7.070 | 7.449 | 6.836 | 6.866 | 5,735,088 | -0.18(-2.62%) |
Feb 09, 2016 | 7.303 | 7.663 | 6.856 | 7.050 | 10,085,024 | -0.58(-7.64%) |
Feb 08, 2016 | 8.169 | 8.169 | 7.532 | 7.634 | 9,841,260 | -0.64(-7.76%) |
Feb 05, 2016 | 7.760 | 8.918 | 7.731 | 8.276 | 17,615,368 | +0.35(+4.42%) |
Feb 04, 2016 | 7.439 | 8.013 | 6.914 | 7.926 | 15,713,516 | +0.72(+9.99%) |
Feb 03, 2016 | 7.034 | 7.263 | 6.386 | 7.206 | 14,119,463 | +0.29(+4.13%) |
Feb 02, 2016 | 6.977 | 6.996 | 6.739 | 6.920 | 9,009,631 | -0.24(-3.33%) |
Feb 01, 2016 | 7.073 | 7.196 | 6.901 | 7.158 | 7,625,748 | -0.27(-3.59%) |
Jan 29, 2016 | 7.244 | 7.435 | 7.101 | 7.425 | 7,174,301 | +0.15(+2.10%) |
Jan 28, 2016 | 7.454 | 7.606 | 7.177 | 7.273 | 7,559,866 | +0.19(+2.69%) |
Jan 27, 2016 | 6.996 | 7.330 | 6.820 | 7.082 | 9,088,246 | -0.04(-0.54%) |
Jan 26, 2016 | 6.844 | 7.311 | 6.615 | 7.120 | 10,411,389 | +0.53(+8.10%) |
Jan 25, 2016 | 6.787 | 6.901 | 6.491 | 6.586 | 10,673,498 | -0.37(-5.34%) |
Jan 22, 2016 | 7.721 | 7.864 | 6.930 | 6.958 | 14,032,304 | -0.40(-5.44%) |
Jan 21, 2016 | 6.796 | 7.816 | 6.729 | 7.359 | 8,250,753 | +0.44(+6.34%) |
Jan 20, 2016 | 6.748 | 7.025 | 6.415 | 6.920 | 13,988,016 | -0.10(-1.36%) |
Jan 19, 2016 | 7.530 | 7.625 | 6.787 | 7.015 | 11,618,592 | -0.41(-5.52%) |
Jan 15, 2016 | 7.606 | 7.425 | 7.425 | 7.425 | 8,282,415 | -0.56(-7.04%) |
Jan 14, 2016 | 7.740 | 8.235 | 7.540 | 7.988 | 8,836,720 | +0.33(+4.36%) |
Jan 13, 2016 | 8.274 | 8.321 | 7.463 | 7.654 | 17,072,438 | -0.43(-5.31%) |
Jan 12, 2016 | 8.483 | 8.521 | 7.683 | 8.083 | 11,148,862 | -0.21(-2.53%) |
Jan 11, 2016 | 8.512 | 8.607 | 7.959 | 8.293 | 8,520,162 | -0.38(-4.40%) |
Jan 08, 2016 | 9.150 | 9.198 | 8.569 | 8.674 | 6,366,978 | -0.23(-2.57%) |
Jan 07, 2016 | 8.817 | 9.170 | 8.607 | 8.903 | 12,255,820 | -0.17(-1.89%) |
Jan 06, 2016 | 9.436 | 9.456 | 8.969 | 9.074 | 10,221,805 | -0.65(-6.67%) |
Jan 05, 2016 | 10.31 | 10.15 | 9.694 | 9.722 | 8,295,978 | -0.59(-5.73%) |
Jan 04, 2016 | 10.11 | 10.37 | 9.942 | 10.31 | 6,547,707 | +0.26(+2.56%) |
Dec 31, 2015 | 10.08 | 10.06 | 10.06 | 10.06 | 5,799,243 | -0.08(-0.75%) |
Dec 30, 2015 | 10.21 | 10.47 | 10.07 | 10.13 | 4,366,970 | -0.30(-2.83%) |
Dec 29, 2015 | 10.64 | 10.72 | 10.34 | 10.43 | 4,960,117 | +0.04(+0.37%) |
Dec 28, 2015 | 10.48 | 10.62 | 10.25 | 10.39 | 5,691,372 | -0.29(-2.68%) |
Dec 24, 2015 | 10.90 | 10.68 | 10.68 | 10.68 | 2,254,672 | -0.17(-1.58%) |
Dec 23, 2015 | 10.64 | 10.93 | 10.39 | 10.85 | 9,041,902 | +0.57(+5.57%) |
Dec 22, 2015 | 10.39 | 10.56 | 10.22 | 10.28 | 9,414,945 | -0.03(-0.28%) |
Dec 21, 2015 | 10.59 | 10.71 | 10.24 | 10.30 | 7,355,761 | -0.26(-2.44%) |
Dec 18, 2015 | 11.38 | 11.38 | 10.55 | 10.56 | 13,386,220 | -0.84(-7.36%) |
Dec 17, 2015 | 11.87 | 11.95 | 11.35 | 11.40 | 6,560,512 | -0.51(-4.32%) |
Dec 16, 2015 | 12.00 | 12.31 | 11.81 | 11.91 | 4,947,889 | -0.31(-2.57%) |
Dec 15, 2015 | 11.66 | 12.25 | 11.58 | 12.23 | 7,864,313 | +0.80(+7.01%) |
Dec 14, 2015 | 11.30 | 11.50 | 11.17 | 11.43 | 7,238,875 | +0.09(+0.76%) |
Dec 11, 2015 | 11.34 | 11.46 | 11.26 | 11.34 | 6,937,756 | -0.31(-2.70%) |
Dec 10, 2015 | 11.18 | 11.67 | 11.12 | 11.66 | 7,075,055 | +0.41(+3.64%) |
Dec 09, 2015 | 11.44 | 11.59 | 11.00 | 11.25 | 6,825,312 | -0.15(-1.34%) |
Dec 08, 2015 | 10.98 | 11.53 | 10.89 | 11.40 | 7,450,834 | +0.15(+1.36%) |
Dec 07, 2015 | 11.32 | 11.32 | 10.81 | 11.25 | 8,009,722 | -0.49(-4.14%) |
Dec 04, 2015 | 12.01 | 12.21 | 11.61 | 11.73 | 7,692,687 | -0.56(-4.57%) |
Dec 03, 2015 | 12.38 | 12.41 | 12.07 | 12.30 | 7,243,021 | +0.01(+0.08%) |
Dec 02, 2015 | 12.58 | 12.87 | 12.20 | 12.29 | 6,326,353 | -0.57(-4.45%) |
Dec 01, 2015 | 12.60 | 12.92 | 12.30 | 12.86 | 6,300,918 | +0.21(+1.66%) |
Nov 30, 2015 | 13.08 | 13.14 | 12.42 | 12.65 | 14,977,888 | -0.21(-1.63%) |
Nov 27, 2015 | 13.18 | 13.31 | 12.75 | 12.86 | 3,095,391 | -0.51(-3.78%) |
Nov 25, 2015 | 13.30 | 13.36 | 13.36 | 13.36 | 5,779,940 | +0.01(+0.07%) |
Nov 24, 2015 | 13.01 | 13.55 | 12.86 | 13.35 | 8,235,797 | +0.52(+4.09%) |
Nov 23, 2015 | 12.49 | 12.92 | 12.38 | 12.83 | 6,785,200 | +0.29(+2.28%) |
Nov 20, 2015 | 12.78 | 12.99 | 12.47 | 12.54 | 7,666,466 | -0.19(-1.50%) |
Nov 19, 2015 | 13.09 | 13.13 | 12.48 | 12.73 | 9,565,324 | -0.51(-3.82%) |
Nov 18, 2015 | 12.66 | 13.25 | 12.66 | 13.24 | 11,770,185 | +0.73(+5.87%) |
Nov 17, 2015 | 12.41 | 12.75 | 12.26 | 12.51 | 8,831,530 | -0.01(-0.08%) |
Nov 16, 2015 | 12.19 | 12.57 | 11.98 | 12.52 | 9,278,730 | +0.30(+2.42%) |
Nov 13, 2015 | 12.21 | 12.44 | 11.92 | 12.22 | 9,488,373 | -0.20(-1.61%) |
Nov 12, 2015 | 12.41 | 12.79 | 12.14 | 12.42 | 10,351,296 | -0.29(-2.25%) |
Nov 11, 2015 | 13.15 | 13.27 | 12.50 | 12.71 | 9,380,326 | -0.42(-3.20%) |
Nov 10, 2015 | 12.90 | 13.29 | 12.90 | 13.13 | 9,201,442 | +0.13(+1.03%) |
Nov 09, 2015 | 12.88 | 13.33 | 12.80 | 12.99 | 10,978,777 | +0.09(+0.66%) |
Nov 06, 2015 | 12.92 | 13.33 | 12.64 | 12.91 | 11,122,820 | -0.17(-1.31%) |
Nov 05, 2015 | 13.28 | 13.40 | 12.92 | 13.08 | 11,543,269 | -0.27(-2.00%) |
Nov 04, 2015 | 13.58 | 13.74 | 13.26 | 13.34 | 10,822,348 | -0.21(-1.55%) |
Nov 03, 2015 | 13.61 | 13.90 | 13.29 | 13.55 | 15,033,241 | +0.04(+0.28%) |
Nov 02, 2015 | 12.77 | 13.95 | 12.70 | 13.52 | 15,156,997 | +0.68(+5.27%) |
Oct 30, 2015 | 12.49 | 12.91 | 12.26 | 12.84 | 8,877,612 | +0.46(+3.69%) |
Oct 29, 2015 | 12.36 | 13.02 | 11.92 | 12.38 | 15,804,108 | +0.47(+3.92%) |
Oct 28, 2015 | 11.77 | 12.24 | 11.50 | 11.91 | 9,907,403 | +0.25(+2.18%) |
Oct 27, 2015 | 11.77 | 11.98 | 11.48 | 11.66 | 8,164,975 | -0.30(-2.52%) |
Oct 26, 2015 | 12.21 | 12.39 | 11.84 | 11.96 | 7,708,312 | -0.24(-2.01%) |
Oct 23, 2015 | 12.13 | 12.46 | 11.83 | 12.21 | 11,345,376 | -0.06(-0.46%) |
Oct 22, 2015 | 12.29 | 12.43 | 11.90 | 12.26 | 8,657,185 | +0.22(+1.80%) |
Oct 21, 2015 | 12.15 | 12.38 | 12.01 | 12.05 | 8,106,942 | -0.22(-1.77%) |
Oct 20, 2015 | 11.69 | 12.41 | 11.64 | 12.26 | 10,835,697 | +0.58(+5.00%) |
Oct 19, 2015 | 11.58 | 11.92 | 11.49 | 11.68 | 9,720,472 | -0.12(-1.04%) |
Oct 16, 2015 | 11.64 | 11.81 | 11.24 | 11.80 | 12,551,096 | +0.20(+1.70%) |
Oct 15, 2015 | 11.41 | 11.60 | 10.98 | 11.60 | 13,092,105 | +0.05(+0.41%) |
Oct 14, 2015 | 11.41 | 11.69 | 11.20 | 11.56 | 10,106,759 | +0.19(+1.66%) |
Oct 13, 2015 | 11.22 | 11.60 | 11.09 | 11.37 | 7,695,990 | +0.04(+0.33%) |
Oct 12, 2015 | 12.26 | 12.26 | 11.20 | 11.33 | 11,456,880 | -0.94(-7.67%) |
Oct 09, 2015 | 12.35 | 12.40 | 11.92 | 12.27 | 8,901,113 | +0.06(+0.46%) |
Oct 08, 2015 | 12.12 | 12.43 | 11.66 | 12.22 | 11,117,226 | +0.07(+0.54%) |
Oct 07, 2015 | 12.60 | 12.71 | 11.46 | 12.15 | 16,387,185 | -0.07(-0.54%) |
Oct 06, 2015 | 11.48 | 12.59 | 11.37 | 12.22 | 20,973,530 | +0.84(+7.37%) |
Oct 05, 2015 | 11.16 | 11.76 | 10.87 | 11.38 | 15,047,478 | +0.57(+5.32%) |
Oct 02, 2015 | 9.861 | 10.83 | 9.739 | 10.80 | 13,480,539 | +0.81(+8.11%) |
Oct 01, 2015 | 10.51 | 10.77 | 9.843 | 9.993 | 11,134,995 | -0.28(-2.75%) |
Sep 30, 2015 | 10.37 | 10.60 | 10.08 | 10.28 | 11,308,954 | -0.04(-0.37%) |
Sep 29, 2015 | 10.01 | 10.45 | 9.890 | 10.31 | 9,656,645 | +0.46(+4.68%) |
Sep 28, 2015 | 10.13 | 10.17 | 9.763 | 9.852 | 7,626,495 | -0.44(-4.30%) |
Sep 25, 2015 | 10.56 | 10.64 | 10.16 | 10.29 | 6,669,715 | -0.18(-1.71%) |
Sep 24, 2015 | 10.24 | 10.64 | 10.16 | 10.47 | 9,443,968 | +0.15(+1.46%) |
Sep 23, 2015 | 10.65 | 10.71 | 10.25 | 10.32 | 7,587,348 | -0.27(-2.58%) |
Sep 22, 2015 | 10.53 | 10.89 | 10.41 | 10.60 | 8,136,813 | -0.13(-1.23%) |
Sep 21, 2015 | 10.91 | 10.96 | 10.51 | 10.73 | 9,778,251 | -0.08(-0.70%) |
Sep 18, 2015 | 11.84 | 11.84 | 10.80 | 10.80 | 15,845,990 | -1.29(-10.67%) |
Sep 17, 2015 | 12.04 | 12.50 | 11.78 | 12.09 | 11,142,489 | +0.00(+0.00%) |
Sep 16, 2015 | 11.52 | 12.14 | 11.52 | 12.09 | 11,684,714 | +0.71(+6.20%) |
Sep 15, 2015 | 11.08 | 11.41 | 11.00 | 11.39 | 8,204,552 | +0.41(+3.69%) |
Sep 14, 2015 | 10.89 | 11.11 | 10.78 | 10.98 | 6,562,919 | -0.09(-0.85%) |
Sep 11, 2015 | 11.05 | 11.14 | 10.72 | 11.08 | 8,067,879 | -0.24(-2.16%) |
Sep 10, 2015 | 11.12 | 11.65 | 10.84 | 11.32 | 9,906,512 | +0.24(+2.12%) |
Sep 09, 2015 | 11.83 | 12.15 | 10.97 | 11.09 | 16,492,015 | -0.64(-5.46%) |
Sep 08, 2015 | 11.72 | 11.81 | 11.42 | 11.73 | 8,496,060 | +0.14(+1.22%) |
Sep 04, 2015 | 11.84 | 11.59 | 11.59 | 11.59 | 7,850,097 | -0.38(-3.15%) |
Sep 03, 2015 | 11.87 | 12.31 | 11.71 | 11.96 | 11,242,374 | +0.12(+1.03%) |
Sep 02, 2015 | 12.09 | 12.13 | 11.18 | 11.84 | 11,285,701 | -0.12(-1.02%) |
Sep 01, 2015 | 11.81 | 12.26 | 11.69 | 11.96 | 12,743,816 | -0.30(-2.46%) |
Aug 31, 2015 | 11.84 | 12.33 | 11.53 | 12.26 | 10,120,053 | +0.19(+1.56%) |
Aug 28, 2015 | 11.27 | 12.52 | 11.23 | 12.07 | 10,726,252 | +0.40(+3.47%) |
Aug 27, 2015 | 10.70 | 11.72 | 10.65 | 11.67 | 10,681,115 | +1.26(+12.13%) |
Aug 26, 2015 | 10.58 | 10.80 | 10.09 | 10.41 | 8,820,501 | -0.05(-0.45%) |
Aug 25, 2015 | 11.02 | 11.02 | 10.44 | 10.45 | 7,661,766 | +0.04(+0.36%) |
Aug 24, 2015 | 10.18 | 11.04 | 9.909 | 10.42 | 11,517,119 | -0.56(-5.06%) |
Aug 21, 2015 | 11.41 | 11.78 | 10.94 | 10.97 | 10,115,370 | -0.44(-3.88%) |
Aug 20, 2015 | 11.69 | 11.96 | 11.36 | 11.42 | 5,222,769 | -0.26(-2.26%) |
Aug 19, 2015 | 11.82 | 12.03 | 11.51 | 11.68 | 8,529,677 | -0.35(-2.90%) |
Aug 18, 2015 | 11.79 | 12.14 | 11.66 | 12.03 | 6,014,954 | +0.18(+1.51%) |
Aug 17, 2015 | 11.52 | 11.88 | 11.31 | 11.85 | 9,083,088 | +0.36(+3.11%) |
Aug 14, 2015 | 12.04 | 12.20 | 11.32 | 11.49 | 8,604,050 | -0.55(-4.54%) |
Aug 13, 2015 | 12.59 | 12.60 | 11.83 | 12.04 | 9,036,944 | -0.78(-6.10%) |
Aug 12, 2015 | 12.33 | 12.86 | 12.26 | 12.82 | 11,161,393 | +0.48(+3.89%) |
Aug 11, 2015 | 11.93 | 12.45 | 11.83 | 12.34 | 10,520,277 | -0.24(-1.87%) |
Aug 10, 2015 | 11.51 | 12.66 | 11.29 | 12.57 | 13,370,391 | +1.15(+10.06%) |
Aug 07, 2015 | 11.43 | 11.90 | 11.35 | 11.42 | 11,877,923 | -0.24(-2.02%) |
Aug 06, 2015 | 11.02 | 11.80 | 10.70 | 11.66 | 12,103,035 | +0.63(+5.72%) |
Aug 05, 2015 | 11.09 | 11.30 | 10.77 | 11.03 | 11,918,238 | +0.23(+2.09%) |
Aug 04, 2015 | 11.15 | 11.32 | 10.74 | 10.80 | 10,527,918 | -0.19(-1.71%) |
Aug 03, 2015 | 11.08 | 11.51 | 10.86 | 10.99 | 11,688,723 | -0.26(-2.34%) |
Jul 31, 2015 | 11.71 | 11.78 | 11.23 | 11.26 | 14,308,895 | -0.41(-3.55%) |
Jul 30, 2015 | 12.56 | 12.80 | 11.41 | 11.67 | 24,894,792 | -0.45(-3.69%) |
Jul 29, 2015 | 11.47 | 12.27 | 11.35 | 12.12 | 15,981,338 | +0.61(+5.33%) |
Jul 28, 2015 | 11.27 | 11.66 | 11.02 | 11.50 | 10,091,236 | +0.34(+3.03%) |
Jul 27, 2015 | 11.06 | 11.46 | 10.89 | 11.17 | 11,303,013 | -0.05(-0.49%) |
Jul 24, 2015 | 11.85 | 11.85 | 10.99 | 11.22 | 15,318,221 | -0.65(-5.47%) |
Jul 23, 2015 | 11.81 | 12.15 | 11.63 | 11.87 | 11,460,634 | +0.13(+1.09%) |
Jul 22, 2015 | 11.55 | 11.89 | 11.47 | 11.74 | 12,583,848 | +0.03(+0.23%) |
Jul 21, 2015 | 12.00 | 12.36 | 11.67 | 11.71 | 13,170,609 | -0.16(-1.39%) |
Jul 20, 2015 | 12.53 | 12.53 | 11.73 | 11.88 | 12,591,630 | -0.35(-2.84%) |
Jul 17, 2015 | 12.82 | 12.85 | 12.22 | 12.23 | 45,760,712 | -0.62(-4.84%) |
Jul 16, 2015 | 12.94 | 13.14 | 12.72 | 12.85 | 11,822,341 | +0.05(+0.36%) |
Jul 15, 2015 | 13.15 | 13.46 | 12.79 | 12.80 | 15,056,228 | -0.54(-4.05%) |
Jul 14, 2015 | 13.06 | 13.76 | 13.06 | 13.34 | 7,314,900 | +0.05(+0.34%) |
Jul 13, 2015 | 13.05 | 13.44 | 13.02 | 13.30 | 7,080,525 | +0.22(+1.68%) |
Jul 10, 2015 | 13.77 | 13.95 | 13.06 | 13.08 | 10,523,276 | -0.57(-4.16%) |
Jul 09, 2015 | 13.89 | 14.01 | 13.63 | 13.65 | 12,540,061 | +0.09(+0.68%) |
Jul 08, 2015 | 13.91 | 13.98 | 13.45 | 13.55 | 12,309,752 | -0.42(-3.01%) |
Jul 07, 2015 | 13.42 | 14.08 | 12.96 | 13.98 | 14,809,355 | +0.44(+3.25%) |
Jul 06, 2015 | 13.32 | 13.76 | 13.29 | 13.54 | 10,668,490 | -0.26(-1.86%) |
Jul 02, 2015 | 13.76 | 13.79 | 13.79 | 13.79 | 6,855,685 | +0.11(+0.80%) |
Jul 01, 2015 | 14.01 | 14.06 | 13.50 | 13.68 | 13,181,337 | -0.40(-2.86%) |
Jun 30, 2015 | 13.96 | 14.16 | 13.81 | 14.08 | 7,615,544 | +0.23(+1.65%) |
Jun 29, 2015 | 13.78 | 14.20 | 13.71 | 13.86 | 8,282,359 | -0.23(-1.62%) |
Jun 26, 2015 | 13.52 | 14.08 | 13.34 | 14.08 | 24,708,872 | +0.47(+3.43%) |
Jun 25, 2015 | 13.91 | 13.99 | 13.49 | 13.62 | 7,894,408 | -0.35(-2.49%) |
Jun 24, 2015 | 14.05 | 14.26 | 13.80 | 13.97 | 9,106,366 | -0.16(-1.17%) |
Jun 23, 2015 | 14.11 | 14.46 | 14.03 | 14.13 | 6,941,046 | -0.02(-0.13%) |
Jun 22, 2015 | 14.04 | 14.35 | 13.92 | 14.15 | 6,714,956 | +0.15(+1.05%) |
Jun 19, 2015 | 14.28 | 14.30 | 13.79 | 14.00 | 12,119,568 | -0.36(-2.49%) |
Jun 18, 2015 | 14.97 | 15.01 | 14.19 | 14.36 | 9,552,935 | -0.50(-3.39%) |
Jun 17, 2015 | 15.02 | 15.15 | 14.71 | 14.86 | 5,885,945 | +0.05(+0.37%) |
Jun 16, 2015 | 14.74 | 15.01 | 14.64 | 14.81 | 4,906,258 | +0.06(+0.43%) |
Jun 15, 2015 | 14.80 | 15.04 | 14.46 | 14.74 | 8,257,958 | -0.27(-1.77%) |
Jun 12, 2015 | 15.05 | 15.16 | 14.79 | 15.01 | 5,327,513 | -0.20(-1.32%) |
Jun 11, 2015 | 15.74 | 15.78 | 15.11 | 15.21 | 7,042,964 | -0.62(-3.93%) |
Jun 10, 2015 | 15.79 | 15.92 | 15.50 | 15.83 | 8,532,963 | +0.41(+2.67%) |
Jun 09, 2015 | 15.81 | 15.93 | 15.40 | 15.42 | 8,057,211 | -0.07(-0.47%) |
Jun 08, 2015 | 15.54 | 15.88 | 15.43 | 15.49 | 6,363,656 | -0.14(-0.88%) |
Jun 05, 2015 | 15.31 | 15.98 | 15.30 | 15.63 | 6,448,474 | +0.20(+1.31%) |
Jun 04, 2015 | 15.54 | 15.64 | 15.37 | 15.43 | 5,627,294 | -0.20(-1.29%) |
Jun 03, 2015 | 15.50 | 15.91 | 15.41 | 15.63 | 5,860,662 | -0.08(-0.52%) |
Jun 02, 2015 | 15.16 | 15.83 | 15.16 | 15.71 | 8,641,995 | +0.71(+4.76%) |
Jun 01, 2015 | 15.28 | 15.60 | 14.90 | 15.00 | 9,386,781 | -0.33(-2.15%) |
May 29, 2015 | 15.62 | 15.81 | 15.33 | 15.33 | 21,419,402 | -0.35(-2.22%) |
May 28, 2015 | 15.68 | 15.76 | 15.40 | 15.68 | 7,111,238 | -0.10(-0.64%) |
May 27, 2015 | 15.64 | 15.91 | 15.41 | 15.78 | 6,318,628 | +0.13(+0.82%) |
May 26, 2015 | 15.93 | 16.18 | 15.51 | 15.65 | 9,831,013 | -0.53(-3.28%) |
May 22, 2015 | 15.90 | 16.18 | 16.18 | 16.18 | 5,488,001 | +0.05(+0.28%) |
May 21, 2015 | 15.68 | 16.28 | 15.44 | 16.13 | 7,141,389 | +0.70(+4.50%) |
May 20, 2015 | 15.27 | 15.57 | 15.05 | 15.44 | 6,749,723 | +0.22(+1.44%) |
May 19, 2015 | 15.24 | 15.27 | 14.80 | 15.22 | 8,649,321 | -0.28(-1.83%) |
May 18, 2015 | 15.65 | 15.65 | 15.10 | 15.50 | 5,786,302 | -0.15(-0.94%) |
May 15, 2015 | 15.57 | 15.91 | 15.20 | 15.65 | 10,245,351 | +0.00(+0.00%) |
May 14, 2015 | 16.33 | 16.55 | 15.57 | 15.65 | 8,454,564 | -0.72(-4.42%) |
May 13, 2015 | 16.17 | 16.46 | 15.89 | 16.37 | 10,198,213 | +0.27(+1.65%) |
May 12, 2015 | 15.79 | 16.30 | 15.71 | 16.11 | 8,452,007 | +0.42(+2.68%) |
May 11, 2015 | 15.70 | 15.82 | 15.37 | 15.69 | 8,359,558 | +0.04(+0.23%) |
May 08, 2015 | 15.21 | 15.67 | 14.75 | 15.65 | 9,114,559 | +0.63(+4.20%) |
May 07, 2015 | 15.94 | 15.97 | 14.95 | 15.02 | 12,465,994 | -1.06(-6.60%) |
May 06, 2015 | 16.46 | 16.46 | 15.80 | 16.08 | 10,829,750 | -0.03(-0.17%) |
May 05, 2015 | 16.15 | 16.50 | 16.00 | 16.11 | 13,452,931 | +0.22(+1.38%) |
May 04, 2015 | 16.10 | 16.26 | 15.79 | 15.89 | 10,650,906 | -0.11(-0.69%) |
May 01, 2015 | 15.89 | 16.64 | 15.75 | 16.00 | 15,680,991 | +0.16(+0.98%) |
Apr 30, 2015 | 15.29 | 16.00 | 14.58 | 15.84 | 17,554,158 | +0.97(+6.52%) |
Apr 29, 2015 | 14.42 | 15.29 | 14.33 | 14.87 | 10,880,078 | +0.40(+2.78%) |
Apr 28, 2015 | 14.28 | 14.52 | 14.14 | 14.47 | 6,409,322 | +0.20(+1.41%) |
Apr 27, 2015 | 14.42 | 14.62 | 14.23 | 14.27 | 6,931,678 | -0.07(-0.51%) |
Apr 24, 2015 | 14.64 | 14.74 | 14.19 | 14.34 | 7,080,740 | -0.37(-2.49%) |
Apr 23, 2015 | 14.76 | 15.05 | 14.62 | 14.71 | 7,220,591 | -0.10(-0.68%) |
Apr 22, 2015 | 14.71 | 15.08 | 14.55 | 14.81 | 8,006,204 | +0.13(+0.87%) |
Apr 21, 2015 | 15.37 | 15.48 | 14.57 | 14.68 | 9,030,293 | -0.69(-4.47%) |
Apr 20, 2015 | 15.50 | 15.89 | 15.29 | 15.37 | 6,720,483 | -0.14(-0.88%) |
Apr 17, 2015 | 15.96 | 15.98 | 15.38 | 15.50 | 9,081,859 | -0.50(-3.14%) |
Apr 16, 2015 | 16.47 | 16.51 | 15.76 | 16.01 | 9,728,528 | -0.61(-3.69%) |
Apr 15, 2015 | 15.70 | 17.00 | 15.54 | 16.62 | 14,855,609 | +1.12(+7.20%) |
Apr 14, 2015 | 15.15 | 15.70 | 15.10 | 15.50 | 7,350,702 | +0.45(+2.98%) |
Apr 13, 2015 | 15.02 | 15.13 | 14.65 | 15.05 | 6,440,369 | +0.20(+1.36%) |
Apr 10, 2015 | 14.94 | 15.33 | 14.69 | 14.85 | 6,495,320 | +0.05(+0.37%) |
Apr 09, 2015 | 14.34 | 15.00 | 14.28 | 14.80 | 6,069,395 | +0.53(+3.72%) |
Apr 08, 2015 | 14.48 | 14.62 | 14.13 | 14.27 | 7,024,736 | -0.19(-1.33%) |
Apr 07, 2015 | 14.21 | 14.65 | 14.08 | 14.46 | 7,507,658 | +0.16(+1.15%) |
Apr 06, 2015 | 13.67 | 14.33 | 13.62 | 14.30 | 9,307,856 | +0.79(+5.83%) |
Apr 02, 2015 | 13.09 | 13.51 | 13.51 | 13.51 | 7,978,395 | +0.28(+2.15%) |