Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.530 | 9.470 | 9.470 | 9.470 | 4,548,100 | -0.06(-0.63%) |
Dec 30, 2015 | 9.570 | 9.710 | 9.500 | 9.530 | 4,441,147 | -0.03(-0.31%) |
Dec 29, 2015 | 9.650 | 9.720 | 9.490 | 9.560 | 4,884,907 | -0.06(-0.62%) |
Dec 28, 2015 | 10.06 | 10.06 | 9.510 | 9.620 | 7,285,757 | +0.00(+0.00%) |
Dec 24, 2015 | 9.560 | 9.620 | 9.620 | 9.620 | 3,422,100 | +0.09(+0.94%) |
Dec 23, 2015 | 9.450 | 9.680 | 9.450 | 9.530 | 5,610,495 | +0.10(+1.06%) |
Dec 22, 2015 | 9.400 | 9.510 | 9.390 | 9.430 | 6,268,188 | +0.04(+0.43%) |
Dec 21, 2015 | 9.390 | 9.580 | 9.315 | 9.390 | 10,294,496 | -0.03(-0.32%) |
Dec 18, 2015 | 9.430 | 9.560 | 9.360 | 9.420 | 36,913,488 | -0.06(-0.63%) |
Dec 17, 2015 | 9.400 | 9.580 | 9.340 | 9.480 | 19,641,258 | -0.08(-0.84%) |
Dec 16, 2015 | 9.630 | 9.700 | 9.450 | 9.560 | 15,045,854 | -0.04(-0.42%) |
Dec 15, 2015 | 9.490 | 9.870 | 9.470 | 9.600 | 17,250,988 | +0.20(+2.13%) |
Dec 14, 2015 | 9.530 | 9.570 | 9.025 | 9.400 | 17,544,848 | -0.10(-1.05%) |
Dec 11, 2015 | 9.480 | 9.730 | 9.420 | 9.500 | 14,760,178 | -0.46(-4.62%) |
Dec 10, 2015 | 9.840 | 10.10 | 9.750 | 9.960 | 12,685,916 | +0.10(+1.01%) |
Dec 09, 2015 | 10.08 | 10.31 | 9.815 | 9.860 | 14,020,641 | -0.22(-2.18%) |
Dec 08, 2015 | 10.51 | 10.56 | 9.750 | 10.08 | 38,071,956 | -0.58(-5.44%) |
Dec 07, 2015 | 12.28 | 12.35 | 10.55 | 10.66 | 45,769,560 | -1.70(-13.75%) |
Dec 04, 2015 | 11.99 | 12.42 | 11.92 | 12.36 | 11,952,182 | +0.40(+3.34%) |
Dec 03, 2015 | 12.17 | 12.79 | 11.85 | 11.96 | 12,618,641 | -0.09(-0.75%) |
Dec 02, 2015 | 12.18 | 12.30 | 12.02 | 12.05 | 6,873,023 | -0.13(-1.07%) |
Dec 01, 2015 | 12.19 | 12.26 | 12.02 | 12.18 | 8,986,930 | +0.11(+0.91%) |
Nov 30, 2015 | 12.31 | 12.33 | 12.03 | 12.07 | 9,165,775 | -0.24(-1.95%) |
Nov 27, 2015 | 12.38 | 12.46 | 12.27 | 12.31 | 3,945,043 | -0.01(-0.08%) |
Nov 25, 2015 | 12.29 | 12.32 | 12.32 | 12.32 | 6,345,500 | +0.07(+0.57%) |
Nov 24, 2015 | 12.02 | 12.34 | 12.01 | 12.25 | 7,227,980 | +0.07(+0.57%) |
Nov 23, 2015 | 12.35 | 12.44 | 12.08 | 12.18 | 6,947,101 | -0.11(-0.90%) |
Nov 20, 2015 | 12.16 | 12.33 | 11.93 | 12.29 | 11,189,354 | +0.24(+1.99%) |
Nov 19, 2015 | 12.10 | 12.26 | 11.69 | 12.05 | 10,686,785 | -0.06(-0.50%) |
Nov 18, 2015 | 12.41 | 12.58 | 11.84 | 12.11 | 12,466,444 | -0.34(-2.73%) |
Nov 17, 2015 | 12.57 | 12.73 | 12.24 | 12.45 | 10,706,065 | -0.26(-2.05%) |
Nov 16, 2015 | 12.60 | 12.74 | 12.45 | 12.71 | 5,618,817 | +0.11(+0.87%) |
Nov 13, 2015 | 12.75 | 13.10 | 12.35 | 12.60 | 10,482,914 | -0.18(-1.41%) |
Nov 12, 2015 | 12.80 | 12.94 | 12.72 | 12.78 | 3,769,233 | -0.13(-1.01%) |
Nov 11, 2015 | 13.11 | 13.16 | 12.71 | 12.91 | 4,453,623 | -0.13(-1.00%) |
Nov 10, 2015 | 12.76 | 13.05 | 12.72 | 13.04 | 5,323,746 | +0.21(+1.64%) |
Nov 09, 2015 | 13.17 | 13.19 | 12.79 | 12.83 | 6,945,105 | -0.37(-2.80%) |
Nov 06, 2015 | 13.19 | 13.26 | 13.07 | 13.20 | 5,330,153 | -0.11(-0.83%) |
Nov 05, 2015 | 13.09 | 13.34 | 13.08 | 13.31 | 4,775,047 | +0.27(+2.07%) |
Nov 04, 2015 | 13.34 | 13.40 | 13.03 | 13.04 | 5,761,954 | -0.33(-2.47%) |
Nov 03, 2015 | 13.02 | 13.50 | 12.97 | 13.37 | 9,801,959 | +0.28(+2.14%) |
Nov 02, 2015 | 12.98 | 13.18 | 12.72 | 13.09 | 7,625,217 | +0.10(+0.77%) |
Oct 30, 2015 | 12.93 | 13.08 | 12.83 | 12.99 | 4,997,249 | +0.04(+0.35%) |
Oct 29, 2015 | 12.83 | 13.03 | 12.77 | 12.95 | 5,405,434 | +0.01(+0.08%) |
Oct 28, 2015 | 12.80 | 13.00 | 12.73 | 12.94 | 7,301,164 | +0.21(+1.69%) |
Oct 27, 2015 | 12.89 | 13.10 | 12.64 | 12.72 | 8,173,243 | -0.19(-1.51%) |
Oct 26, 2015 | 12.82 | 13.18 | 12.64 | 12.91 | 11,726,141 | +0.30(+2.42%) |
Oct 23, 2015 | 12.75 | 12.78 | 12.43 | 12.61 | 5,685,900 | -0.04(-0.32%) |
Oct 22, 2015 | 12.71 | 12.77 | 12.53 | 12.65 | 6,796,988 | +0.07(+0.56%) |
Oct 21, 2015 | 12.54 | 12.64 | 12.36 | 12.58 | 8,925,286 | +0.09(+0.72%) |
Oct 20, 2015 | 12.52 | 12.71 | 12.46 | 12.49 | 4,227,415 | -0.08(-0.68%) |
Oct 19, 2015 | 12.55 | 12.60 | 12.48 | 12.57 | 5,036,893 | +0.02(+0.20%) |
Oct 16, 2015 | 12.54 | 12.66 | 12.41 | 12.55 | 7,952,715 | +0.01(+0.08%) |
Oct 15, 2015 | 12.48 | 12.85 | 12.45 | 12.54 | 12,468,212 | -0.01(-0.08%) |
Oct 14, 2015 | 12.12 | 12.64 | 11.87 | 12.55 | 18,939,638 | +0.52(+4.32%) |
Oct 13, 2015 | 12.09 | 12.32 | 11.97 | 12.03 | 5,978,819 | -0.16(-1.31%) |
Oct 12, 2015 | 12.44 | 12.49 | 12.18 | 12.19 | 6,337,185 | -0.18(-1.46%) |
Oct 09, 2015 | 12.59 | 12.64 | 12.24 | 12.37 | 7,598,444 | -0.25(-1.98%) |
Oct 08, 2015 | 12.58 | 12.74 | 12.44 | 12.62 | 8,523,068 | -0.02(-0.16%) |
Oct 07, 2015 | 12.48 | 12.78 | 12.39 | 12.64 | 10,713,644 | +0.27(+2.18%) |
Oct 06, 2015 | 12.29 | 12.49 | 12.25 | 12.37 | 6,783,574 | +0.01(+0.08%) |
Oct 05, 2015 | 12.26 | 12.41 | 12.19 | 12.36 | 6,891,012 | +0.21(+1.73%) |
Oct 02, 2015 | 11.80 | 12.16 | 11.65 | 12.15 | 11,306,161 | +0.21(+1.76%) |
Oct 01, 2015 | 11.82 | 11.96 | 11.61 | 11.94 | 9,306,790 | +0.21(+1.79%) |
Sep 30, 2015 | 11.95 | 11.97 | 11.69 | 11.73 | 11,472,612 | -0.10(-0.85%) |
Sep 29, 2015 | 12.18 | 12.29 | 11.76 | 11.83 | 8,391,666 | -0.07(-0.59%) |
Sep 28, 2015 | 12.29 | 12.48 | 11.87 | 11.90 | 7,248,436 | -0.47(-3.80%) |
Sep 25, 2015 | 12.62 | 12.72 | 12.23 | 12.37 | 8,595,741 | -0.32(-2.52%) |
Sep 24, 2015 | 12.33 | 12.94 | 12.28 | 12.69 | 13,747,368 | +0.29(+2.34%) |
Sep 23, 2015 | 12.67 | 12.84 | 12.39 | 12.40 | 7,696,847 | -0.35(-2.75%) |
Sep 22, 2015 | 13.18 | 13.27 | 12.43 | 12.75 | 23,326,832 | -0.79(-5.83%) |
Sep 21, 2015 | 13.54 | 13.89 | 13.51 | 13.54 | 5,380,035 | +0.03(+0.22%) |
Sep 18, 2015 | 13.66 | 13.85 | 13.44 | 13.51 | 10,107,275 | -0.32(-2.31%) |
Sep 17, 2015 | 13.93 | 14.13 | 13.77 | 13.83 | 5,109,626 | -0.08(-0.58%) |
Sep 16, 2015 | 13.73 | 13.98 | 13.72 | 13.91 | 6,588,411 | +0.21(+1.53%) |
Sep 15, 2015 | 13.74 | 14.11 | 13.60 | 13.70 | 7,449,476 | -0.03(-0.22%) |
Sep 14, 2015 | 13.78 | 13.87 | 13.70 | 13.73 | 4,289,568 | -0.13(-0.94%) |
Sep 11, 2015 | 13.79 | 13.95 | 13.62 | 13.86 | 5,669,205 | +0.00(+0.00%) |
Sep 10, 2015 | 13.93 | 14.07 | 13.80 | 13.86 | 4,676,366 | -0.12(-0.86%) |
Sep 09, 2015 | 14.29 | 14.40 | 13.95 | 13.98 | 4,891,054 | -0.21(-1.48%) |
Sep 08, 2015 | 13.90 | 14.24 | 13.79 | 14.19 | 7,406,170 | +0.59(+4.34%) |
Sep 04, 2015 | 13.71 | 13.60 | 13.60 | 13.60 | 10,684,300 | -0.20(-1.45%) |
Sep 03, 2015 | 14.12 | 14.24 | 13.75 | 13.80 | 8,989,406 | -0.33(-2.34%) |
Sep 02, 2015 | 13.91 | 14.14 | 13.83 | 14.13 | 7,796,165 | +0.44(+3.21%) |
Sep 01, 2015 | 13.90 | 14.17 | 13.61 | 13.69 | 11,745,109 | -0.52(-3.66%) |
Aug 31, 2015 | 13.77 | 14.33 | 13.50 | 14.21 | 10,381,476 | +0.46(+3.35%) |
Aug 28, 2015 | 13.59 | 13.85 | 13.52 | 13.75 | 7,489,539 | +0.03(+0.22%) |
Aug 27, 2015 | 13.42 | 13.79 | 13.26 | 13.72 | 7,250,989 | +0.39(+2.93%) |
Aug 26, 2015 | 13.55 | 13.75 | 13.10 | 13.33 | 11,060,531 | +0.09(+0.68%) |
Aug 25, 2015 | 13.57 | 13.85 | 13.24 | 13.24 | 12,551,899 | -0.23(-1.71%) |
Aug 24, 2015 | 13.17 | 13.63 | 12.51 | 13.47 | 17,156,420 | -0.32(-2.32%) |
Aug 21, 2015 | 13.93 | 14.26 | 13.78 | 13.79 | 8,371,987 | -0.25(-1.78%) |
Aug 20, 2015 | 13.95 | 14.23 | 13.92 | 14.04 | 7,272,466 | -0.08(-0.57%) |
Aug 19, 2015 | 13.96 | 14.28 | 13.84 | 14.12 | 8,532,625 | -0.03(-0.21%) |
Aug 18, 2015 | 14.27 | 14.37 | 14.08 | 14.15 | 5,482,475 | -0.08(-0.56%) |
Aug 17, 2015 | 14.12 | 14.23 | 13.98 | 14.23 | 2,952,400 | +0.00(+0.00%) |
Aug 14, 2015 | 14.08 | 14.29 | 14.04 | 14.23 | 3,888,704 | +0.15(+1.07%) |
Aug 13, 2015 | 14.13 | 14.28 | 14.04 | 14.08 | 5,460,713 | -0.08(-0.56%) |
Aug 12, 2015 | 14.01 | 14.17 | 13.64 | 14.16 | 8,201,922 | +0.04(+0.28%) |
Aug 11, 2015 | 14.16 | 14.37 | 14.05 | 14.12 | 6,858,277 | -0.14(-0.98%) |
Aug 10, 2015 | 14.15 | 14.35 | 14.06 | 14.26 | 8,051,271 | +0.30(+2.15%) |
Aug 07, 2015 | 14.02 | 14.18 | 13.91 | 13.96 | 7,007,193 | -0.08(-0.57%) |
Aug 06, 2015 | 14.45 | 14.50 | 14.00 | 14.04 | 6,712,076 | -0.37(-2.57%) |
Aug 05, 2015 | 14.27 | 14.71 | 14.14 | 14.41 | 12,357,226 | +0.22(+1.55%) |
Aug 04, 2015 | 14.12 | 14.37 | 13.98 | 14.19 | 7,016,911 | +0.06(+0.42%) |
Aug 03, 2015 | 14.69 | 14.70 | 14.07 | 14.13 | 7,405,955 | -0.58(-3.94%) |
Jul 31, 2015 | 14.32 | 14.72 | 14.25 | 14.71 | 11,626,102 | +0.39(+2.72%) |
Jul 30, 2015 | 14.10 | 14.52 | 14.01 | 14.32 | 8,708,452 | +0.35(+2.51%) |
Jul 29, 2015 | 13.90 | 14.00 | 13.85 | 13.97 | 4,782,247 | +0.06(+0.43%) |
Jul 28, 2015 | 14.06 | 14.17 | 13.74 | 13.91 | 8,574,732 | -0.04(-0.29%) |
Jul 27, 2015 | 14.18 | 14.22 | 13.91 | 13.95 | 7,848,786 | -0.27(-1.90%) |
Jul 24, 2015 | 14.44 | 14.44 | 14.18 | 14.22 | 8,698,851 | -0.22(-1.52%) |
Jul 23, 2015 | 14.85 | 14.86 | 14.37 | 14.44 | 9,708,270 | -0.38(-2.56%) |
Jul 22, 2015 | 14.67 | 14.90 | 14.66 | 14.82 | 5,474,631 | +0.19(+1.30%) |
Jul 21, 2015 | 14.57 | 14.84 | 14.55 | 14.63 | 7,586,834 | +0.00(+0.00%) |
Jul 20, 2015 | 14.81 | 15.02 | 14.59 | 14.63 | 10,782,035 | -0.07(-0.48%) |
Jul 17, 2015 | 15.27 | 15.34 | 14.54 | 14.70 | 16,828,032 | -0.64(-4.17%) |
Jul 16, 2015 | 15.46 | 15.52 | 15.31 | 15.34 | 7,709,580 | -0.11(-0.68%) |
Jul 15, 2015 | 15.62 | 15.65 | 15.43 | 15.45 | 5,795,023 | -0.08(-0.55%) |
Jul 14, 2015 | 15.54 | 15.60 | 15.47 | 15.53 | 4,402,256 | -0.06(-0.38%) |
Jul 13, 2015 | 15.45 | 15.64 | 15.34 | 15.59 | 8,475,395 | +0.20(+1.30%) |
Jul 10, 2015 | 15.45 | 15.49 | 15.35 | 15.39 | 3,661,605 | +0.14(+0.92%) |
Jul 09, 2015 | 15.47 | 15.57 | 15.25 | 15.25 | 5,481,618 | -0.08(-0.52%) |
Jul 08, 2015 | 15.50 | 15.62 | 15.26 | 15.33 | 5,398,808 | -0.35(-2.23%) |
Jul 07, 2015 | 15.44 | 15.69 | 15.28 | 15.68 | 6,314,217 | +0.16(+1.03%) |
Jul 06, 2015 | 15.38 | 15.58 | 15.37 | 15.52 | 3,986,898 | -0.03(-0.19%) |
Jul 02, 2015 | 15.48 | 15.55 | 15.55 | 15.55 | 6,041,200 | +0.00(+0.00%) |
Jul 01, 2015 | 15.48 | 15.61 | 15.34 | 15.55 | 6,396,442 | +0.24(+1.57%) |
Jun 30, 2015 | 15.41 | 15.47 | 15.23 | 15.31 | 5,425,998 | -0.01(-0.07%) |
Jun 29, 2015 | 15.89 | 15.95 | 15.30 | 15.32 | 9,000,291 | -0.73(-4.55%) |
Jun 26, 2015 | 15.77 | 16.06 | 15.77 | 16.05 | 8,415,971 | +0.22(+1.39%) |
Jun 25, 2015 | 15.77 | 15.96 | 15.73 | 15.83 | 9,090,118 | -0.02(-0.13%) |
Jun 24, 2015 | 16.21 | 16.22 | 15.70 | 15.85 | 17,745,420 | -0.77(-4.63%) |
Jun 23, 2015 | 16.28 | 16.64 | 16.28 | 16.62 | 10,525,388 | +0.29(+1.78%) |
Jun 22, 2015 | 16.42 | 16.46 | 16.20 | 16.33 | 3,926,226 | -0.05(-0.31%) |
Jun 19, 2015 | 16.47 | 16.59 | 16.35 | 16.38 | 10,118,950 | -0.05(-0.27%) |
Jun 18, 2015 | 16.33 | 16.48 | 16.28 | 16.43 | 7,984,612 | +0.17(+1.05%) |
Jun 17, 2015 | 16.16 | 16.39 | 16.14 | 16.25 | 6,089,194 | +0.11(+0.71%) |
Jun 16, 2015 | 16.16 | 16.22 | 16.06 | 16.14 | 3,859,960 | -0.02(-0.12%) |
Jun 15, 2015 | 16.27 | 16.30 | 16.05 | 16.16 | 4,032,105 | -0.17(-1.04%) |
Jun 12, 2015 | 16.39 | 16.45 | 16.26 | 16.33 | 4,820,392 | -0.14(-0.85%) |
Jun 11, 2015 | 16.61 | 16.66 | 16.40 | 16.47 | 4,669,322 | -0.02(-0.12%) |
Jun 10, 2015 | 16.29 | 16.57 | 16.23 | 16.49 | 6,452,218 | +0.27(+1.66%) |
Jun 09, 2015 | 16.32 | 16.57 | 16.11 | 16.22 | 8,957,946 | -0.17(-1.04%) |
Jun 08, 2015 | 16.40 | 16.52 | 16.34 | 16.39 | 4,316,483 | -0.06(-0.36%) |
Jun 05, 2015 | 16.68 | 16.69 | 16.43 | 16.45 | 4,210,074 | -0.15(-0.90%) |
Jun 04, 2015 | 16.52 | 16.74 | 16.42 | 16.60 | 5,345,988 | +0.04(+0.24%) |
Jun 03, 2015 | 16.42 | 16.57 | 16.38 | 16.56 | 3,899,177 | +0.11(+0.67%) |
Jun 02, 2015 | 16.34 | 16.60 | 16.34 | 16.45 | 3,664,004 | +0.05(+0.34%) |
Jun 01, 2015 | 16.54 | 16.54 | 16.23 | 16.39 | 5,084,675 | -0.07(-0.43%) |
May 29, 2015 | 16.51 | 16.68 | 16.37 | 16.46 | 7,478,929 | -0.02(-0.15%) |
May 28, 2015 | 16.27 | 16.51 | 16.19 | 16.49 | 6,245,350 | +0.27(+1.66%) |
May 27, 2015 | 16.18 | 16.30 | 16.13 | 16.22 | 3,357,046 | +0.07(+0.46%) |
May 26, 2015 | 16.20 | 16.29 | 16.05 | 16.14 | 5,318,498 | -0.05(-0.34%) |
May 22, 2015 | 16.23 | 16.20 | 16.20 | 16.20 | 3,134,800 | -0.07(-0.43%) |
May 21, 2015 | 16.17 | 16.42 | 16.13 | 16.27 | 4,912,706 | +0.12(+0.74%) |
May 20, 2015 | 16.21 | 16.32 | 15.98 | 16.15 | 8,132,029 | -0.26(-1.58%) |
May 19, 2015 | 16.43 | 16.52 | 16.32 | 16.41 | 5,495,057 | -0.07(-0.42%) |
May 18, 2015 | 16.37 | 16.49 | 16.33 | 16.48 | 4,417,907 | +0.08(+0.49%) |
May 15, 2015 | 16.43 | 16.44 | 16.22 | 16.40 | 3,261,856 | +0.04(+0.24%) |
May 14, 2015 | 16.71 | 16.73 | 16.33 | 16.36 | 3,520,488 | -0.23(-1.42%) |
May 13, 2015 | 16.54 | 16.84 | 16.39 | 16.59 | 9,663,882 | +0.12(+0.76%) |
May 12, 2015 | 16.56 | 16.58 | 16.31 | 16.47 | 6,459,262 | -0.18(-1.08%) |
May 11, 2015 | 16.49 | 16.67 | 16.43 | 16.65 | 4,802,870 | +0.14(+0.85%) |
May 08, 2015 | 16.47 | 16.66 | 16.46 | 16.51 | 5,689,700 | +0.05(+0.30%) |
May 07, 2015 | 16.35 | 16.61 | 16.31 | 16.46 | 4,904,412 | +0.12(+0.73%) |
May 06, 2015 | 16.61 | 16.65 | 16.32 | 16.34 | 4,990,890 | -0.23(-1.39%) |
May 05, 2015 | 16.56 | 16.56 | 16.40 | 16.57 | 7,048,097 | -0.15(-0.90%) |
May 04, 2015 | 16.49 | 16.74 | 16.43 | 16.72 | 4,256,416 | +0.21(+1.27%) |
May 01, 2015 | 16.27 | 16.69 | 16.27 | 16.51 | 6,682,355 | +0.19(+1.16%) |
Apr 30, 2015 | 16.16 | 16.42 | 16.08 | 16.32 | 8,809,941 | +0.33(+2.06%) |
Apr 29, 2015 | 15.95 | 16.05 | 15.86 | 15.99 | 6,854,239 | -0.02(-0.12%) |
Apr 28, 2015 | 16.03 | 16.13 | 15.87 | 16.01 | 3,869,770 | +0.02(+0.13%) |
Apr 27, 2015 | 16.24 | 16.28 | 15.98 | 15.99 | 3,782,178 | -0.26(-1.60%) |
Apr 24, 2015 | 16.15 | 16.27 | 16.09 | 16.25 | 4,166,459 | +0.06(+0.37%) |
Apr 23, 2015 | 15.98 | 16.23 | 15.98 | 16.19 | 4,889,475 | +0.22(+1.38%) |
Apr 22, 2015 | 16.11 | 16.11 | 15.81 | 15.97 | 4,268,517 | -0.13(-0.81%) |
Apr 21, 2015 | 16.15 | 16.21 | 15.98 | 16.10 | 3,855,786 | +0.00(+0.00%) |
Apr 20, 2015 | 16.08 | 16.23 | 16.01 | 16.10 | 6,411,095 | +0.07(+0.44%) |
Apr 17, 2015 | 16.28 | 16.35 | 15.95 | 16.03 | 7,173,273 | -0.41(-2.49%) |
Apr 16, 2015 | 16.20 | 16.49 | 16.10 | 16.44 | 5,130,300 | +0.21(+1.29%) |
Apr 15, 2015 | 16.38 | 16.59 | 16.20 | 16.23 | 5,366,010 | +0.02(+0.12%) |
Apr 14, 2015 | 16.13 | 16.24 | 16.12 | 16.21 | 5,527,069 | -0.02(-0.12%) |
Apr 13, 2015 | 16.64 | 16.65 | 16.20 | 16.23 | 4,639,002 | -0.49(-2.93%) |
Apr 10, 2015 | 16.53 | 16.82 | 16.37 | 16.72 | 9,456,202 | +0.32(+1.95%) |
Apr 09, 2015 | 16.11 | 16.43 | 16.03 | 16.40 | 8,049,970 | +0.25(+1.55%) |
Apr 08, 2015 | 16.09 | 16.22 | 15.98 | 16.15 | 7,375,146 | +0.05(+0.31%) |
Apr 07, 2015 | 16.04 | 16.16 | 15.93 | 16.10 | 6,485,436 | +0.02(+0.12%) |
Apr 06, 2015 | 16.06 | 16.25 | 16.01 | 16.08 | 5,940,859 | -0.15(-0.92%) |
Apr 02, 2015 | 16.35 | 16.23 | 16.23 | 16.23 | 5,892,200 | -0.18(-1.10%) |
Apr 01, 2015 | 16.53 | 16.55 | 16.26 | 16.41 | 6,812,646 | +0.12(+0.77%) |
Mar 31, 2015 | 16.62 | 16.80 | 16.25 | 16.29 | 9,789,069 | -0.41(-2.49%) |
Mar 30, 2015 | 16.14 | 16.72 | 16.10 | 16.70 | 9,020,210 | +0.59(+3.63%) |
Mar 27, 2015 | 16.04 | 16.21 | 15.85 | 16.11 | 5,599,153 | +0.09(+0.59%) |
Mar 26, 2015 | 16.44 | 16.44 | 15.92 | 16.02 | 8,429,171 | -0.53(-3.17%) |
Mar 25, 2015 | 16.80 | 16.92 | 16.54 | 16.55 | 8,196,832 | -0.35(-2.07%) |
Mar 24, 2015 | 16.77 | 17.04 | 16.57 | 16.89 | 10,555,643 | +0.09(+0.51%) |
Mar 23, 2015 | 16.56 | 16.93 | 16.46 | 16.81 | 10,068,659 | +0.56(+3.45%) |
Mar 20, 2015 | 16.16 | 16.36 | 15.96 | 16.25 | 10,362,201 | +0.20(+1.25%) |
Mar 19, 2015 | 16.32 | 16.34 | 15.96 | 16.05 | 5,332,756 | -0.27(-1.68%) |
Mar 18, 2015 | 16.02 | 16.35 | 15.98 | 16.32 | 9,029,830 | +0.14(+0.90%) |
Mar 17, 2015 | 15.97 | 16.32 | 15.91 | 16.18 | 7,664,672 | +0.14(+0.87%) |
Mar 16, 2015 | 16.08 | 16.23 | 15.91 | 16.04 | 5,535,932 | +0.03(+0.19%) |
Mar 13, 2015 | 16.15 | 16.17 | 15.86 | 16.01 | 5,057,297 | -0.20(-1.23%) |
Mar 12, 2015 | 16.11 | 16.24 | 15.98 | 16.21 | 6,265,719 | +0.31(+1.95%) |
Mar 11, 2015 | 16.12 | 16.21 | 15.71 | 15.90 | 7,783,933 | -0.12(-0.75%) |
Mar 10, 2015 | 16.01 | 16.12 | 15.88 | 16.02 | 8,966,832 | -0.15(-0.93%) |
Mar 09, 2015 | 16.03 | 16.23 | 15.98 | 16.17 | 6,598,144 | +0.12(+0.75%) |
Mar 06, 2015 | 16.14 | 16.35 | 15.95 | 16.05 | 10,820,306 | -0.45(-2.73%) |
Mar 05, 2015 | 16.51 | 16.64 | 16.47 | 16.50 | 7,498,318 | -0.09(-0.54%) |
Mar 04, 2015 | 16.76 | 16.81 | 16.51 | 16.59 | 8,026,569 | -0.22(-1.31%) |
Mar 03, 2015 | 17.02 | 17.02 | 16.81 | 16.81 | 7,929,015 | -0.21(-1.20%) |
Mar 02, 2015 | 16.75 | 17.05 | 16.62 | 17.02 | 24,484,944 | +0.25(+1.49%) |
Feb 27, 2015 | 16.34 | 16.80 | 16.09 | 16.77 | 13,070,814 | +0.39(+2.35%) |
Feb 26, 2015 | 16.70 | 16.70 | 16.37 | 16.38 | 8,630,797 | -0.26(-1.56%) |
Feb 25, 2015 | 16.60 | 16.90 | 16.58 | 16.64 | 9,443,678 | -0.18(-1.07%) |
Feb 24, 2015 | 16.55 | 16.91 | 16.51 | 16.82 | 12,743,562 | +0.24(+1.45%) |
Feb 23, 2015 | 16.75 | 16.82 | 16.36 | 16.58 | 9,765,016 | -0.21(-1.25%) |
Feb 20, 2015 | 16.77 | 16.88 | 16.57 | 16.79 | 6,399,583 | -0.03(-0.18%) |
Feb 19, 2015 | 16.98 | 17.06 | 16.82 | 16.82 | 8,056,707 | -0.21(-1.23%) |
Feb 18, 2015 | 17.00 | 17.22 | 16.88 | 17.03 | 5,442,483 | +0.02(+0.12%) |
Feb 17, 2015 | 16.81 | 17.01 | 16.72 | 17.01 | 8,745,634 | +0.15(+0.89%) |
Feb 13, 2015 | 17.12 | 16.86 | 16.86 | 16.86 | 7,771,300 | -0.22(-1.29%) |
Feb 12, 2015 | 17.24 | 17.27 | 17.05 | 17.08 | 9,608,023 | -0.05(-0.29%) |
Feb 11, 2015 | 16.99 | 17.25 | 16.93 | 17.13 | 14,107,202 | +0.18(+1.06%) |
Feb 10, 2015 | 17.11 | 17.14 | 16.87 | 16.95 | 15,144,931 | -0.17(-0.99%) |
Feb 09, 2015 | 16.50 | 17.12 | 16.43 | 17.12 | 23,574,316 | +0.55(+3.32%) |
Feb 06, 2015 | 17.08 | 17.13 | 16.43 | 16.57 | 15,412,401 | -0.40(-2.36%) |
Feb 05, 2015 | 16.81 | 17.18 | 16.60 | 16.97 | 19,990,770 | +0.24(+1.43%) |
Feb 04, 2015 | 17.55 | 17.71 | 16.70 | 16.73 | 65,258,964 | -2.28(-11.99%) |
Feb 03, 2015 | 19.00 | 19.40 | 18.49 | 19.01 | 39,425,972 | +1.87(+10.91%) |
Feb 02, 2015 | 17.24 | 17.31 | 16.72 | 17.14 | 6,867,650 | +0.09(+0.53%) |
Jan 30, 2015 | 17.00 | 17.18 | 16.82 | 17.05 | 7,759,189 | -0.04(-0.26%) |
Jan 29, 2015 | 16.91 | 17.13 | 16.65 | 17.09 | 5,859,875 | +0.25(+1.51%) |
Jan 28, 2015 | 16.95 | 17.22 | 16.78 | 16.84 | 9,282,294 | -0.07(-0.41%) |
Jan 27, 2015 | 16.80 | 16.96 | 16.70 | 16.91 | 4,382,947 | +0.04(+0.24%) |
Jan 26, 2015 | 16.80 | 16.90 | 16.71 | 16.87 | 5,713,096 | +0.08(+0.48%) |
Jan 23, 2015 | 16.89 | 17.02 | 16.57 | 16.79 | 5,702,628 | -0.12(-0.68%) |
Jan 22, 2015 | 16.61 | 16.98 | 16.47 | 16.91 | 6,275,450 | +0.42(+2.52%) |
Jan 21, 2015 | 16.36 | 16.74 | 16.23 | 16.49 | 11,972,804 | +0.10(+0.61%) |
Jan 20, 2015 | 17.40 | 17.41 | 16.28 | 16.39 | 13,416,127 | -0.96(-5.53%) |
Jan 16, 2015 | 17.00 | 17.43 | 16.75 | 17.35 | 9,243,044 | +0.36(+2.09%) |
Jan 15, 2015 | 17.27 | 17.33 | 16.79 | 17.00 | 9,084,558 | -0.33(-1.93%) |
Jan 14, 2015 | 17.05 | 17.43 | 16.84 | 17.33 | 8,963,988 | +0.35(+2.06%) |
Jan 13, 2015 | 17.31 | 17.43 | 16.75 | 16.98 | 12,845,270 | -0.26(-1.51%) |
Jan 12, 2015 | 17.21 | 17.32 | 17.12 | 17.24 | 5,958,229 | +0.02(+0.15%) |
Jan 09, 2015 | 17.38 | 17.50 | 16.86 | 17.21 | 12,682,362 | -0.52(-2.96%) |
Jan 08, 2015 | 17.76 | 17.98 | 17.72 | 17.74 | 10,395,865 | +0.08(+0.48%) |
Jan 07, 2015 | 17.40 | 17.80 | 17.40 | 17.66 | 6,921,697 | +0.35(+1.99%) |
Jan 06, 2015 | 17.46 | 17.61 | 17.19 | 17.31 | 10,743,399 | -0.13(-0.75%) |
Jan 05, 2015 | 17.58 | 17.70 | 17.24 | 17.44 | 15,431,337 | -0.17(-0.97%) |