Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2015 | 16.17 | 16.17 | 15.68 | 15.96 | 5,635,405 | -0.25(-1.54%) |
Mar 31, 2015 | 16.26 | 16.49 | 16.06 | 16.21 | 7,097,097 | -0.18(-1.10%) |
Mar 30, 2015 | 16.49 | 16.84 | 16.28 | 16.39 | 5,610,317 | +0.07(+0.43%) |
Mar 27, 2015 | 15.87 | 16.39 | 15.59 | 16.32 | 7,744,539 | +0.50(+3.16%) |
Mar 26, 2015 | 15.87 | 15.97 | 15.44 | 15.82 | 3,940,833 | -0.03(-0.19%) |
Mar 25, 2015 | 16.26 | 16.29 | 15.62 | 15.85 | 5,489,643 | -0.35(-2.16%) |
Mar 24, 2015 | 16.41 | 16.50 | 15.71 | 16.20 | 6,190,549 | -0.29(-1.76%) |
Mar 23, 2015 | 16.34 | 16.70 | 16.28 | 16.49 | 4,841,020 | +0.15(+0.92%) |
Mar 20, 2015 | 16.29 | 16.48 | 16.20 | 16.34 | 5,417,736 | +0.11(+0.68%) |
Mar 19, 2015 | 16.31 | 16.49 | 16.15 | 16.23 | 3,980,873 | -0.16(-0.98%) |
Mar 18, 2015 | 16.27 | 16.58 | 16.01 | 16.39 | 8,391,919 | +0.66(+4.20%) |
Mar 17, 2015 | 15.50 | 15.94 | 15.47 | 15.73 | 4,783,196 | +0.16(+1.03%) |
Mar 16, 2015 | 16.15 | 16.36 | 15.16 | 15.57 | 9,730,815 | -0.87(-5.29%) |
Mar 13, 2015 | 15.25 | 17.07 | 15.17 | 16.44 | 19,638,482 | +1.11(+7.24%) |
Mar 12, 2015 | 14.81 | 15.41 | 14.70 | 15.33 | 4,914,220 | +0.56(+3.79%) |
Mar 11, 2015 | 14.62 | 15.04 | 14.50 | 14.77 | 5,044,719 | +0.14(+0.96%) |
Mar 10, 2015 | 14.62 | 14.90 | 14.56 | 14.63 | 4,454,925 | -0.14(-0.95%) |
Mar 09, 2015 | 15.17 | 15.18 | 14.68 | 14.77 | 5,799,639 | -0.34(-2.25%) |
Mar 06, 2015 | 15.32 | 15.72 | 15.07 | 15.11 | 5,861,508 | -0.30(-1.95%) |
Mar 05, 2015 | 15.50 | 15.80 | 15.29 | 15.41 | 5,701,192 | -0.03(-0.19%) |
Mar 04, 2015 | 15.21 | 15.51 | 14.84 | 15.44 | 6,576,548 | +0.01(+0.06%) |
Mar 03, 2015 | 15.01 | 15.56 | 14.82 | 15.43 | 6,242,541 | +0.33(+2.19%) |
Mar 02, 2015 | 14.80 | 15.20 | 14.56 | 15.10 | 5,951,961 | +0.30(+2.03%) |
Feb 27, 2015 | 15.15 | 15.17 | 14.66 | 14.80 | 6,499,866 | -0.38(-2.50%) |
Feb 26, 2015 | 15.40 | 15.51 | 15.06 | 15.18 | 4,635,374 | -0.25(-1.62%) |
Feb 25, 2015 | 15.36 | 15.69 | 15.34 | 15.43 | 4,104,508 | -0.04(-0.26%) |
Feb 24, 2015 | 14.90 | 15.79 | 14.86 | 15.47 | 8,335,689 | +0.57(+3.83%) |
Feb 23, 2015 | 14.90 | 15.12 | 14.83 | 14.90 | 6,569,211 | -0.01(-0.07%) |
Feb 20, 2015 | 14.84 | 14.95 | 14.76 | 14.91 | 5,909,588 | +0.07(+0.47%) |
Feb 19, 2015 | 14.80 | 15.03 | 14.70 | 14.84 | 5,798,988 | +0.00(+0.00%) |
Feb 18, 2015 | 14.95 | 15.07 | 14.80 | 14.84 | 5,768,014 | -0.17(-1.13%) |
Feb 17, 2015 | 15.40 | 15.48 | 14.98 | 15.01 | 7,119,208 | -0.43(-2.78%) |
Feb 13, 2015 | 15.03 | 15.44 | 15.44 | 15.44 | 6,567,100 | +0.45(+3.00%) |
Feb 12, 2015 | 15.00 | 15.07 | 14.82 | 14.99 | 4,840,353 | +0.06(+0.40%) |
Feb 11, 2015 | 14.84 | 15.10 | 14.61 | 14.93 | 7,190,137 | +0.10(+0.67%) |
Feb 10, 2015 | 14.91 | 15.04 | 14.60 | 14.83 | 6,516,875 | +0.01(+0.07%) |
Feb 09, 2015 | 15.18 | 15.36 | 14.78 | 14.82 | 9,767,687 | -0.42(-2.76%) |
Feb 06, 2015 | 14.91 | 15.56 | 14.62 | 15.24 | 37,344,564 | -3.17(-17.22%) |
Feb 05, 2015 | 18.58 | 18.90 | 18.21 | 18.41 | 13,781,530 | -0.11(-0.59%) |
Feb 04, 2015 | 17.45 | 18.69 | 17.40 | 18.52 | 11,166,802 | +1.12(+6.44%) |
Feb 03, 2015 | 17.16 | 17.50 | 16.89 | 17.40 | 5,434,952 | +0.45(+2.65%) |