Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.24 | 12.29 | 11.93 | 12.21 | 5,219,015 | +0.13(+1.04%) |
Sep 29, 2015 | 12.04 | 12.29 | 11.75 | 12.09 | 4,942,258 | +0.05(+0.37%) |
Sep 28, 2015 | 13.05 | 13.08 | 11.93 | 12.04 | 7,283,152 | -1.05(-7.99%) |
Sep 25, 2015 | 13.29 | 13.49 | 13.05 | 13.09 | 5,527,078 | -0.07(-0.55%) |
Sep 24, 2015 | 12.66 | 13.19 | 12.23 | 13.16 | 9,719,661 | +0.14(+1.04%) |
Sep 23, 2015 | 12.89 | 13.21 | 12.73 | 13.03 | 6,545,036 | +0.19(+1.47%) |
Sep 22, 2015 | 12.85 | 12.93 | 12.51 | 12.84 | 6,478,885 | -0.18(-1.39%) |
Sep 21, 2015 | 13.62 | 13.62 | 12.92 | 13.02 | 3,687,795 | -0.24(-1.84%) |
Sep 18, 2015 | 13.50 | 13.71 | 13.22 | 13.26 | 4,259,886 | -0.42(-3.10%) |
Sep 17, 2015 | 13.39 | 13.99 | 13.33 | 13.68 | 4,910,144 | +0.30(+2.22%) |
Sep 16, 2015 | 13.36 | 13.42 | 13.19 | 13.39 | 1,833,837 | +0.01(+0.07%) |
Sep 15, 2015 | 13.17 | 13.40 | 13.09 | 13.38 | 1,775,054 | +0.25(+1.92%) |
Sep 14, 2015 | 13.26 | 13.31 | 13.03 | 13.12 | 1,456,708 | -0.14(-1.09%) |
Sep 11, 2015 | 13.05 | 13.30 | 12.92 | 13.27 | 2,216,740 | +0.11(+0.82%) |
Sep 10, 2015 | 12.94 | 13.19 | 12.69 | 13.16 | 4,240,609 | +0.01(+0.07%) |
Sep 09, 2015 | 13.64 | 13.64 | 13.13 | 13.15 | 2,249,215 | -0.38(-2.80%) |
Sep 08, 2015 | 13.09 | 13.54 | 13.09 | 13.53 | 2,814,247 | +0.66(+5.11%) |
Sep 04, 2015 | 13.10 | 12.87 | 12.87 | 12.87 | 1,868,065 | -0.39(-2.92%) |
Sep 03, 2015 | 13.10 | 13.36 | 13.07 | 13.26 | 2,429,524 | +0.26(+2.01%) |
Sep 02, 2015 | 12.72 | 13.01 | 12.47 | 13.00 | 3,062,617 | +0.41(+3.22%) |
Sep 01, 2015 | 12.94 | 13.17 | 12.48 | 12.59 | 3,611,495 | -0.61(-4.64%) |
Aug 31, 2015 | 12.95 | 13.40 | 12.92 | 13.21 | 2,135,122 | +0.20(+1.52%) |
Aug 28, 2015 | 12.94 | 13.27 | 12.90 | 13.01 | 3,371,773 | +0.06(+0.49%) |
Aug 27, 2015 | 12.71 | 13.12 | 12.52 | 12.94 | 4,078,029 | +0.38(+3.01%) |
Aug 26, 2015 | 12.62 | 12.63 | 12.17 | 12.57 | 4,802,184 | +0.29(+2.35%) |
Aug 25, 2015 | 13.05 | 13.12 | 12.26 | 12.28 | 5,309,003 | -0.35(-2.78%) |
Aug 24, 2015 | 13.07 | 13.23 | 12.46 | 12.63 | 5,571,897 | -0.92(-6.79%) |
Aug 21, 2015 | 13.63 | 13.83 | 13.48 | 13.55 | 3,555,832 | -0.32(-2.28%) |
Aug 20, 2015 | 14.49 | 14.57 | 13.84 | 13.86 | 3,587,669 | -0.71(-4.89%) |
Aug 19, 2015 | 14.70 | 14.80 | 14.48 | 14.58 | 3,342,012 | -0.22(-1.46%) |
Aug 18, 2015 | 14.73 | 15.11 | 14.71 | 14.79 | 3,605,843 | +0.23(+1.61%) |
Aug 17, 2015 | 14.04 | 14.58 | 14.01 | 14.56 | 2,694,312 | +0.44(+3.13%) |
Aug 14, 2015 | 13.99 | 14.13 | 13.90 | 14.12 | 1,310,660 | +0.12(+0.84%) |
Aug 13, 2015 | 13.75 | 14.14 | 13.63 | 14.00 | 2,621,504 | +0.24(+1.77%) |
Aug 12, 2015 | 13.77 | 13.85 | 13.33 | 13.76 | 2,991,514 | -0.09(-0.65%) |
Aug 11, 2015 | 13.71 | 13.93 | 13.67 | 13.85 | 2,518,358 | +0.05(+0.33%) |
Aug 10, 2015 | 13.68 | 13.87 | 13.63 | 13.80 | 2,160,399 | +0.22(+1.59%) |
Aug 07, 2015 | 13.63 | 13.80 | 13.50 | 13.58 | 3,112,713 | -0.08(-0.59%) |
Aug 06, 2015 | 13.49 | 13.73 | 13.49 | 13.67 | 3,517,119 | +0.19(+1.40%) |
Aug 05, 2015 | 13.66 | 13.75 | 13.37 | 13.48 | 2,640,114 | -0.12(-0.86%) |
Aug 04, 2015 | 13.95 | 14.00 | 13.53 | 13.59 | 2,477,610 | -0.37(-2.62%) |
Aug 03, 2015 | 14.36 | 14.37 | 13.91 | 13.96 | 2,250,309 | -0.42(-2.94%) |
Jul 31, 2015 | 14.40 | 14.57 | 14.26 | 14.38 | 2,858,090 | +0.02(+0.13%) |
Jul 30, 2015 | 14.08 | 14.39 | 13.95 | 14.36 | 2,911,170 | +0.20(+1.40%) |
Jul 29, 2015 | 13.81 | 14.22 | 13.72 | 14.17 | 2,810,548 | +0.35(+2.54%) |
Jul 28, 2015 | 13.79 | 13.95 | 13.57 | 13.81 | 2,569,145 | +0.12(+0.85%) |
Jul 27, 2015 | 13.64 | 13.75 | 13.56 | 13.70 | 3,102,133 | -0.07(-0.52%) |
Jul 24, 2015 | 14.26 | 14.35 | 13.68 | 13.77 | 4,373,333 | -0.48(-3.35%) |
Jul 23, 2015 | 14.57 | 14.59 | 14.05 | 14.25 | 3,398,921 | -0.26(-1.80%) |
Jul 22, 2015 | 14.26 | 14.68 | 14.24 | 14.51 | 4,322,911 | +0.24(+1.70%) |
Jul 21, 2015 | 14.26 | 14.44 | 14.16 | 14.26 | 2,090,794 | +0.05(+0.38%) |
Jul 20, 2015 | 14.55 | 14.61 | 14.18 | 14.21 | 3,336,605 | -0.33(-2.29%) |
Jul 17, 2015 | 14.81 | 14.84 | 14.45 | 14.54 | 1,981,236 | -0.18(-1.22%) |
Jul 16, 2015 | 14.79 | 14.84 | 14.60 | 14.72 | 2,339,833 | -0.04(-0.24%) |
Jul 15, 2015 | 15.30 | 15.37 | 14.69 | 14.76 | 5,855,177 | -0.57(-3.70%) |
Jul 14, 2015 | 15.16 | 15.43 | 15.16 | 15.33 | 2,708,722 | +0.13(+0.83%) |
Jul 13, 2015 | 15.22 | 15.25 | 15.11 | 15.20 | 1,562,237 | +0.06(+0.42%) |
Jul 10, 2015 | 15.14 | 15.23 | 14.98 | 15.14 | 2,412,865 | +0.13(+0.84%) |
Jul 09, 2015 | 15.16 | 15.33 | 15.00 | 15.01 | 2,289,265 | +0.02(+0.12%) |
Jul 08, 2015 | 15.10 | 15.34 | 14.87 | 14.99 | 3,627,686 | -0.20(-1.30%) |
Jul 07, 2015 | 14.89 | 15.26 | 14.71 | 15.19 | 3,636,323 | +0.30(+1.99%) |
Jul 06, 2015 | 14.80 | 15.20 | 14.74 | 14.89 | 3,218,390 | -0.03(-0.18%) |
Jul 02, 2015 | 15.12 | 14.92 | 14.92 | 14.92 | 2,043,089 | -0.19(-1.25%) |
Jul 01, 2015 | 15.08 | 15.13 | 14.81 | 15.11 | 3,579,795 | +0.17(+1.14%) |
Jun 30, 2015 | 15.22 | 15.39 | 14.88 | 14.94 | 3,786,096 | -0.14(-0.95%) |
Jun 29, 2015 | 15.40 | 15.57 | 15.04 | 15.08 | 3,893,993 | -0.50(-3.23%) |
Jun 26, 2015 | 15.56 | 15.67 | 15.43 | 15.59 | 4,089,395 | +0.05(+0.29%) |
Jun 25, 2015 | 15.51 | 15.68 | 15.46 | 15.54 | 3,967,990 | +0.10(+0.64%) |
Jun 24, 2015 | 15.29 | 15.52 | 15.23 | 15.44 | 7,580,434 | +0.43(+2.88%) |
Jun 23, 2015 | 15.07 | 15.39 | 14.96 | 15.01 | 6,488,424 | +0.01(+0.06%) |
Jun 22, 2015 | 14.87 | 15.02 | 14.67 | 15.00 | 5,528,572 | +0.27(+1.83%) |
Jun 19, 2015 | 14.08 | 15.08 | 13.93 | 14.73 | 17,693,410 | +1.27(+9.43%) |
Jun 18, 2015 | 13.38 | 13.56 | 13.30 | 13.46 | 4,781,556 | +0.09(+0.67%) |
Jun 17, 2015 | 13.42 | 13.47 | 13.12 | 13.37 | 3,835,664 | -0.02(-0.13%) |
Jun 16, 2015 | 13.47 | 13.48 | 13.25 | 13.39 | 2,832,501 | -0.09(-0.67%) |
Jun 15, 2015 | 13.41 | 13.60 | 13.30 | 13.48 | 3,833,199 | +0.06(+0.47%) |
Jun 12, 2015 | 13.27 | 13.46 | 13.18 | 13.42 | 1,979,052 | +0.12(+0.88%) |
Jun 11, 2015 | 13.24 | 13.52 | 13.22 | 13.30 | 2,536,373 | +0.13(+1.03%) |
Jun 10, 2015 | 12.97 | 13.22 | 12.91 | 13.17 | 1,935,949 | +0.24(+1.88%) |
Jun 09, 2015 | 13.03 | 13.04 | 12.79 | 12.92 | 2,183,525 | -0.10(-0.76%) |
Jun 08, 2015 | 13.10 | 13.16 | 12.94 | 13.02 | 2,318,076 | -0.13(-0.96%) |
Jun 05, 2015 | 13.09 | 13.27 | 13.07 | 13.15 | 3,022,266 | -0.04(-0.34%) |
Jun 04, 2015 | 13.20 | 13.28 | 13.09 | 13.19 | 2,197,468 | -0.02(-0.14%) |
Jun 03, 2015 | 13.18 | 13.30 | 13.05 | 13.21 | 4,139,843 | +0.07(+0.55%) |
Jun 02, 2015 | 13.31 | 13.38 | 13.12 | 13.14 | 2,857,929 | -0.18(-1.35%) |
Jun 01, 2015 | 13.36 | 13.48 | 13.29 | 13.32 | 1,720,931 | +0.02(+0.14%) |
May 29, 2015 | 13.42 | 13.63 | 13.24 | 13.30 | 2,606,453 | -0.15(-1.14%) |
May 28, 2015 | 13.31 | 13.74 | 13.30 | 13.45 | 3,400,826 | +0.09(+0.67%) |
May 27, 2015 | 13.36 | 13.41 | 13.16 | 13.36 | 3,078,005 | +0.03(+0.20%) |
May 26, 2015 | 13.43 | 13.50 | 13.23 | 13.34 | 2,332,011 | -0.12(-0.87%) |
May 22, 2015 | 13.53 | 13.45 | 13.45 | 13.45 | 2,671,561 | -0.13(-0.93%) |
May 21, 2015 | 13.60 | 13.66 | 13.48 | 13.58 | 2,608,172 | +0.01(+0.07%) |
May 20, 2015 | 13.59 | 13.68 | 13.42 | 13.57 | 1,977,919 | -0.02(-0.13%) |
May 19, 2015 | 13.50 | 13.74 | 13.44 | 13.59 | 4,655,489 | +0.32(+2.44%) |
May 18, 2015 | 13.31 | 13.47 | 13.21 | 13.27 | 3,105,759 | -0.04(-0.27%) |
May 15, 2015 | 12.85 | 13.38 | 12.85 | 13.30 | 5,595,230 | +0.34(+2.64%) |
May 14, 2015 | 12.92 | 13.03 | 12.79 | 12.96 | 3,521,198 | +0.13(+0.98%) |
May 13, 2015 | 12.83 | 12.99 | 12.80 | 12.83 | 2,505,708 | -0.01(-0.07%) |
May 12, 2015 | 12.96 | 13.00 | 12.62 | 12.84 | 4,884,512 | -0.19(-1.45%) |
May 11, 2015 | 13.10 | 13.24 | 13.03 | 13.03 | 1,840,650 | -0.10(-0.75%) |
May 08, 2015 | 13.29 | 13.40 | 13.12 | 13.13 | 3,731,389 | -0.02(-0.14%) |
May 07, 2015 | 13.11 | 13.22 | 13.05 | 13.15 | 3,389,149 | +0.05(+0.41%) |
May 06, 2015 | 13.06 | 13.11 | 12.86 | 13.09 | 2,671,850 | +0.06(+0.48%) |
May 05, 2015 | 13.28 | 13.48 | 13.03 | 13.03 | 3,448,671 | -0.27(-2.00%) |
May 04, 2015 | 13.27 | 13.49 | 13.26 | 13.30 | 2,610,330 | +0.03(+0.20%) |
May 01, 2015 | 13.01 | 13.32 | 12.99 | 13.27 | 2,593,042 | +0.25(+1.93%) |
Apr 30, 2015 | 13.23 | 13.24 | 12.83 | 13.02 | 3,343,447 | -0.23(-1.76%) |
Apr 29, 2015 | 13.42 | 13.48 | 13.21 | 13.25 | 2,678,069 | -0.21(-1.54%) |
Apr 28, 2015 | 13.29 | 13.48 | 13.16 | 13.46 | 2,051,869 | +0.20(+1.49%) |
Apr 27, 2015 | 13.46 | 13.53 | 13.21 | 13.26 | 2,752,723 | -0.11(-0.81%) |
Apr 24, 2015 | 13.26 | 13.48 | 13.22 | 13.37 | 3,185,414 | +0.10(+0.74%) |
Apr 23, 2015 | 13.63 | 13.66 | 13.25 | 13.27 | 5,630,274 | -0.60(-4.34%) |
Apr 22, 2015 | 14.04 | 14.13 | 13.70 | 13.87 | 4,753,624 | -0.19(-1.34%) |
Apr 21, 2015 | 14.20 | 14.33 | 14.03 | 14.06 | 3,968,442 | -0.06(-0.45%) |
Apr 20, 2015 | 14.11 | 14.23 | 13.97 | 14.12 | 2,095,959 | +0.08(+0.58%) |
Apr 17, 2015 | 13.98 | 14.10 | 13.79 | 14.04 | 6,449,347 | -0.08(-0.57%) |
Apr 16, 2015 | 14.46 | 14.47 | 14.02 | 14.12 | 4,202,669 | -0.38(-2.60%) |
Apr 15, 2015 | 14.55 | 14.71 | 14.47 | 14.50 | 3,776,185 | +0.03(+0.19%) |
Apr 14, 2015 | 14.48 | 14.55 | 14.20 | 14.47 | 2,605,786 | +0.05(+0.37%) |
Apr 13, 2015 | 14.41 | 14.49 | 14.27 | 14.42 | 2,447,288 | +0.04(+0.31%) |
Apr 10, 2015 | 14.34 | 14.42 | 14.21 | 14.38 | 2,200,281 | +0.07(+0.50%) |
Apr 09, 2015 | 14.22 | 14.35 | 14.03 | 14.30 | 3,068,794 | +0.04(+0.25%) |
Apr 08, 2015 | 14.06 | 14.28 | 14.02 | 14.27 | 4,189,609 | +0.18(+1.28%) |
Apr 07, 2015 | 14.30 | 14.30 | 14.02 | 14.09 | 3,873,316 | -0.26(-1.82%) |
Apr 06, 2015 | 14.24 | 14.51 | 14.18 | 14.35 | 3,393,958 | +0.09(+0.63%) |
Apr 02, 2015 | 14.06 | 14.26 | 14.26 | 14.26 | 3,894,971 | +0.21(+1.47%) |
Apr 01, 2015 | 14.06 | 14.14 | 13.75 | 14.05 | 2,914,448 | +0.02(+0.13%) |
Mar 31, 2015 | 14.03 | 14.23 | 13.85 | 14.03 | 4,008,529 | -0.04(-0.26%) |
Mar 30, 2015 | 13.85 | 14.24 | 13.78 | 14.07 | 4,515,063 | +0.34(+2.49%) |
Mar 27, 2015 | 13.61 | 13.85 | 13.61 | 13.73 | 3,169,161 | +0.15(+1.13%) |
Mar 26, 2015 | 13.63 | 13.74 | 13.49 | 13.58 | 3,957,851 | -0.13(-0.98%) |
Mar 25, 2015 | 13.67 | 13.93 | 13.63 | 13.71 | 4,694,607 | +0.10(+0.73%) |
Mar 24, 2015 | 13.49 | 13.99 | 13.31 | 13.61 | 6,834,233 | +0.14(+1.07%) |
Mar 23, 2015 | 13.67 | 13.74 | 13.39 | 13.47 | 8,956,399 | -0.24(-1.77%) |
Mar 20, 2015 | 13.39 | 13.91 | 13.25 | 13.71 | 23,983,206 | +1.06(+8.38%) |
Mar 19, 2015 | 12.77 | 12.78 | 12.22 | 12.65 | 10,435,440 | +0.07(+0.57%) |
Mar 18, 2015 | 12.13 | 12.70 | 12.02 | 12.58 | 4,588,013 | +0.40(+3.32%) |
Mar 17, 2015 | 12.04 | 12.31 | 12.00 | 12.17 | 2,456,938 | +0.04(+0.37%) |
Mar 16, 2015 | 12.21 | 12.29 | 12.07 | 12.13 | 2,054,892 | -0.05(-0.44%) |
Mar 13, 2015 | 12.18 | 12.34 | 12.08 | 12.18 | 2,241,135 | -0.07(-0.59%) |
Mar 12, 2015 | 12.16 | 12.37 | 12.12 | 12.25 | 2,278,027 | +0.11(+0.89%) |
Mar 11, 2015 | 12.06 | 12.25 | 11.87 | 12.15 | 3,186,716 | +0.25(+2.11%) |
Mar 10, 2015 | 12.06 | 12.15 | 11.87 | 11.90 | 2,695,209 | -0.28(-2.29%) |
Mar 09, 2015 | 12.29 | 12.30 | 12.14 | 12.17 | 1,643,398 | +0.09(+0.74%) |
Mar 06, 2015 | 12.38 | 12.40 | 12.06 | 12.08 | 2,716,264 | -0.34(-2.75%) |
Mar 05, 2015 | 12.56 | 12.57 | 12.38 | 12.43 | 1,956,727 | -0.07(-0.58%) |
Mar 04, 2015 | 12.14 | 12.60 | 12.00 | 12.50 | 4,284,317 | +0.35(+2.88%) |
Mar 03, 2015 | 12.36 | 12.37 | 12.11 | 12.15 | 3,532,234 | -0.27(-2.17%) |
Mar 02, 2015 | 12.54 | 12.62 | 12.39 | 12.42 | 2,340,438 | -0.12(-0.93%) |
Feb 27, 2015 | 12.52 | 12.71 | 12.51 | 12.53 | 2,420,010 | +0.01(+0.07%) |
Feb 26, 2015 | 12.70 | 12.73 | 12.42 | 12.52 | 3,121,495 | -0.19(-1.48%) |
Feb 25, 2015 | 12.88 | 12.96 | 12.57 | 12.71 | 3,378,721 | -0.15(-1.19%) |
Feb 24, 2015 | 12.58 | 12.94 | 12.43 | 12.87 | 5,324,377 | +0.49(+3.92%) |
Feb 23, 2015 | 12.61 | 12.64 | 12.25 | 12.38 | 4,332,781 | -0.26(-2.06%) |
Feb 20, 2015 | 12.70 | 12.71 | 12.47 | 12.64 | 3,027,135 | -0.05(-0.42%) |
Feb 19, 2015 | 12.76 | 12.82 | 12.58 | 12.70 | 3,184,803 | -0.09(-0.70%) |
Feb 18, 2015 | 13.02 | 13.04 | 12.47 | 12.78 | 5,878,976 | -0.25(-1.93%) |
Feb 17, 2015 | 12.93 | 13.05 | 12.69 | 13.04 | 5,998,135 | +0.11(+0.83%) |
Feb 13, 2015 | 12.72 | 12.93 | 12.93 | 12.93 | 5,201,680 | +0.23(+1.84%) |
Feb 12, 2015 | 12.55 | 12.73 | 12.43 | 12.70 | 3,545,166 | +0.24(+1.95%) |
Feb 11, 2015 | 12.62 | 12.80 | 12.34 | 12.45 | 11,398,828 | +0.22(+1.84%) |
Feb 10, 2015 | 12.22 | 12.35 | 12.11 | 12.23 | 5,425,452 | +0.04(+0.30%) |
Feb 09, 2015 | 12.12 | 12.26 | 11.96 | 12.19 | 4,649,708 | +0.04(+0.37%) |
Feb 06, 2015 | 11.76 | 12.22 | 11.73 | 12.15 | 8,311,398 | +0.37(+3.13%) |
Feb 05, 2015 | 11.64 | 11.81 | 11.52 | 11.78 | 5,476,709 | +0.15(+1.31%) |
Feb 04, 2015 | 11.42 | 11.78 | 11.33 | 11.63 | 5,649,878 | +0.13(+1.09%) |
Feb 03, 2015 | 11.13 | 11.51 | 11.13 | 11.50 | 4,198,667 | +0.40(+3.60%) |
Feb 02, 2015 | 11.15 | 11.42 | 10.88 | 11.10 | 3,464,701 | -0.07(-0.64%) |
Jan 30, 2015 | 11.39 | 11.49 | 11.09 | 11.17 | 5,410,076 | -0.31(-2.73%) |
Jan 29, 2015 | 10.75 | 11.52 | 10.72 | 11.49 | 8,937,087 | +0.79(+7.38%) |
Jan 28, 2015 | 11.05 | 11.09 | 10.69 | 10.70 | 4,647,769 | -0.23(-2.13%) |
Jan 27, 2015 | 10.97 | 11.11 | 10.83 | 10.93 | 4,496,996 | -0.21(-1.85%) |
Jan 26, 2015 | 11.21 | 11.38 | 10.94 | 11.14 | 6,364,350 | +0.20(+1.80%) |
Jan 23, 2015 | 10.66 | 10.95 | 10.58 | 10.94 | 6,709,204 | +0.30(+2.78%) |
Jan 22, 2015 | 10.75 | 10.77 | 10.54 | 10.64 | 6,870,681 | -0.06(-0.59%) |
Jan 21, 2015 | 10.69 | 10.86 | 10.56 | 10.71 | 6,719,165 | +0.04(+0.34%) |
Jan 20, 2015 | 11.24 | 11.24 | 10.60 | 10.67 | 9,726,346 | -0.55(-4.88%) |
Jan 16, 2015 | 11.07 | 11.50 | 11.06 | 11.22 | 13,258,002 | +0.11(+0.97%) |
Jan 15, 2015 | 12.17 | 12.20 | 11.08 | 11.11 | 15,504,698 | -1.03(-8.49%) |
Jan 14, 2015 | 12.19 | 12.81 | 11.95 | 12.14 | 14,422,588 | -0.30(-2.38%) |
Jan 13, 2015 | 15.38 | 15.47 | 12.01 | 12.44 | 39,051,576 | -2.42(-16.29%) |
Jan 12, 2015 | 15.00 | 15.17 | 14.65 | 14.86 | 6,251,870 | +0.00(+0.00%) |
Jan 09, 2015 | 15.09 | 15.10 | 14.74 | 14.86 | 5,218,634 | -0.21(-1.37%) |
Jan 08, 2015 | 14.79 | 15.09 | 14.70 | 15.06 | 4,513,117 | +0.38(+2.56%) |
Jan 07, 2015 | 14.08 | 14.93 | 14.08 | 14.69 | 9,138,123 | +0.74(+5.27%) |
Jan 06, 2015 | 14.50 | 14.50 | 13.94 | 13.95 | 4,601,523 | -0.48(-3.29%) |
Jan 05, 2015 | 14.64 | 14.68 | 14.31 | 14.43 | 2,987,569 | -0.25(-1.71%) |
Jan 02, 2015 | 14.93 | 14.99 | 14.50 | 14.68 | 2,914,970 | -0.16(-1.09%) |
Dec 31, 2014 | 14.51 | 14.84 | 14.84 | 14.84 | 2,734,361 | +0.36(+2.48%) |
Dec 30, 2014 | 14.34 | 14.53 | 14.28 | 14.48 | 2,878,384 | +0.14(+1.00%) |
Dec 29, 2014 | 14.44 | 14.69 | 14.33 | 14.34 | 2,320,612 | -0.08(-0.56%) |
Dec 26, 2014 | 14.42 | 14.59 | 14.37 | 14.42 | 1,348,922 | +0.02(+0.12%) |
Dec 24, 2014 | 14.40 | 14.40 | 14.40 | 14.40 | 945,879 | -0.01(-0.06%) |
Dec 23, 2014 | 14.56 | 14.75 | 14.31 | 14.41 | 2,081,422 | -0.13(-0.86%) |
Dec 22, 2014 | 14.44 | 14.62 | 14.32 | 14.53 | 1,841,672 | +0.10(+0.68%) |
Dec 19, 2014 | 14.64 | 14.70 | 14.12 | 14.44 | 4,490,530 | -0.17(-1.17%) |
Dec 18, 2014 | 14.42 | 14.74 | 14.28 | 14.61 | 2,754,016 | +0.34(+2.39%) |
Dec 17, 2014 | 13.73 | 14.30 | 13.72 | 14.27 | 3,849,553 | +0.59(+4.33%) |
Dec 16, 2014 | 13.74 | 14.09 | 13.66 | 13.67 | 3,697,510 | -0.14(-1.04%) |
Dec 15, 2014 | 14.02 | 14.21 | 13.75 | 13.82 | 3,654,241 | -0.20(-1.41%) |
Dec 12, 2014 | 13.83 | 14.22 | 13.72 | 14.01 | 4,442,306 | +0.09(+0.64%) |
Dec 11, 2014 | 14.01 | 14.23 | 13.92 | 13.92 | 6,531,207 | -0.03(-0.19%) |
Dec 10, 2014 | 14.67 | 14.88 | 13.95 | 13.95 | 4,850,956 | -0.79(-5.35%) |
Dec 09, 2014 | 14.35 | 14.77 | 14.26 | 14.74 | 3,908,615 | +0.29(+1.98%) |
Dec 08, 2014 | 14.41 | 14.77 | 14.41 | 14.45 | 3,115,097 | -0.07(-0.49%) |
Dec 05, 2014 | 14.56 | 14.69 | 14.44 | 14.53 | 4,592,237 | -0.09(-0.61%) |
Dec 04, 2014 | 14.97 | 14.98 | 14.55 | 14.62 | 5,119,783 | -0.38(-2.51%) |
Dec 03, 2014 | 15.04 | 15.27 | 14.97 | 14.99 | 3,021,786 | -0.04(-0.30%) |
Dec 02, 2014 | 15.17 | 15.25 | 15.04 | 15.04 | 4,450,690 | -0.19(-1.24%) |
Dec 01, 2014 | 15.75 | 15.75 | 15.17 | 15.22 | 5,706,771 | -0.53(-3.36%) |
Nov 28, 2014 | 16.02 | 16.02 | 15.49 | 15.75 | 2,975,042 | -0.26(-1.62%) |
Nov 26, 2014 | 15.97 | 16.01 | 16.01 | 16.01 | 1,713,088 | +0.04(+0.28%) |
Nov 25, 2014 | 16.02 | 16.21 | 15.73 | 15.97 | 5,329,005 | -0.03(-0.17%) |
Nov 24, 2014 | 15.91 | 16.23 | 15.89 | 16.00 | 4,845,973 | +0.15(+0.96%) |
Nov 21, 2014 | 15.92 | 16.05 | 15.80 | 15.84 | 3,646,188 | +0.19(+1.20%) |
Nov 20, 2014 | 15.24 | 15.83 | 15.22 | 15.66 | 4,249,372 | +0.35(+2.28%) |
Nov 19, 2014 | 15.24 | 15.40 | 15.16 | 15.31 | 2,873,146 | +0.00(+0.00%) |
Nov 18, 2014 | 15.42 | 15.54 | 15.22 | 15.31 | 2,847,368 | -0.08(-0.52%) |
Nov 17, 2014 | 15.22 | 15.55 | 15.15 | 15.39 | 4,064,117 | +0.12(+0.76%) |
Nov 14, 2014 | 15.05 | 15.35 | 15.02 | 15.27 | 3,967,710 | +0.20(+1.31%) |
Nov 13, 2014 | 15.13 | 15.39 | 15.04 | 15.07 | 2,731,528 | -0.05(-0.36%) |
Nov 12, 2014 | 15.10 | 15.33 | 14.97 | 15.13 | 4,207,120 | -0.19(-1.23%) |
Nov 11, 2014 | 14.72 | 15.40 | 14.70 | 15.31 | 5,127,118 | +0.56(+3.77%) |
Nov 10, 2014 | 14.80 | 15.13 | 14.71 | 14.76 | 3,834,684 | +0.11(+0.73%) |
Nov 07, 2014 | 14.29 | 14.80 | 14.14 | 14.65 | 4,830,396 | +0.32(+2.25%) |
Nov 06, 2014 | 14.14 | 14.49 | 14.14 | 14.33 | 4,355,366 | +0.19(+1.33%) |
Nov 05, 2014 | 14.13 | 14.32 | 14.01 | 14.14 | 2,568,802 | +0.07(+0.51%) |
Nov 04, 2014 | 14.28 | 14.39 | 14.00 | 14.07 | 3,314,893 | -0.25(-1.72%) |
Nov 03, 2014 | 14.13 | 14.37 | 14.05 | 14.31 | 3,925,979 | +0.22(+1.59%) |
Oct 31, 2014 | 14.55 | 14.64 | 13.98 | 14.09 | 6,578,772 | -0.32(-2.24%) |
Oct 30, 2014 | 14.42 | 14.44 | 13.98 | 14.41 | 5,179,581 | -0.07(-0.49%) |
Oct 29, 2014 | 14.75 | 14.84 | 14.22 | 14.48 | 6,264,760 | -0.33(-2.24%) |
Oct 28, 2014 | 14.74 | 14.99 | 14.63 | 14.82 | 4,030,155 | +0.07(+0.49%) |
Oct 27, 2014 | 14.65 | 14.77 | 14.71 | 14.74 | 2,972,209 | +0.04(+0.24%) |
Oct 24, 2014 | 14.55 | 14.76 | 14.31 | 14.71 | 3,975,628 | +0.14(+0.98%) |
Oct 23, 2014 | 14.40 | 14.90 | 14.22 | 14.57 | 5,594,409 | +0.28(+1.94%) |
Oct 22, 2014 | 14.33 | 14.52 | 14.23 | 14.29 | 4,069,648 | -0.04(-0.31%) |
Oct 21, 2014 | 14.31 | 14.63 | 14.12 | 14.33 | 4,974,593 | +0.11(+0.76%) |
Oct 20, 2014 | 13.91 | 14.53 | 13.91 | 14.23 | 6,545,459 | +0.34(+2.45%) |
Oct 17, 2014 | 13.28 | 14.29 | 13.12 | 13.88 | 10,569,271 | +0.85(+6.52%) |
Oct 16, 2014 | 12.86 | 13.54 | 12.84 | 13.03 | 6,132,721 | -0.05(-0.41%) |
Oct 15, 2014 | 12.50 | 13.30 | 12.41 | 13.09 | 7,310,367 | +0.49(+3.91%) |
Oct 14, 2014 | 12.44 | 13.02 | 12.43 | 12.60 | 6,131,468 | +0.26(+2.10%) |
Oct 13, 2014 | 12.74 | 12.96 | 12.31 | 12.34 | 5,233,506 | -0.27(-2.13%) |
Oct 10, 2014 | 13.04 | 13.29 | 12.58 | 12.60 | 5,767,148 | -0.48(-3.69%) |
Oct 09, 2014 | 13.55 | 13.63 | 13.06 | 13.09 | 4,057,740 | -0.48(-3.56%) |
Oct 08, 2014 | 13.47 | 13.59 | 13.20 | 13.57 | 3,721,737 | +0.09(+0.66%) |
Oct 07, 2014 | 13.42 | 13.75 | 13.36 | 13.48 | 3,926,176 | +0.00(+0.00%) |
Oct 06, 2014 | 13.54 | 13.60 | 13.38 | 13.48 | 2,812,271 | +0.05(+0.40%) |
Oct 03, 2014 | 13.33 | 13.55 | 13.22 | 13.43 | 4,765,014 | +0.20(+1.49%) |
Oct 02, 2014 | 13.23 | 13.32 | 12.95 | 13.23 | 6,769,053 | -0.02(-0.14%) |