Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.11 | 15.13 | 15.04 | 15.05 | 4,045,028 | -0.08(-0.50%) |
Mar 30, 2016 | 15.07 | 15.20 | 15.07 | 15.13 | 3,811,265 | +0.27(+1.79%) |
Mar 29, 2016 | 14.68 | 14.86 | 14.66 | 14.86 | 1,937,623 | +0.18(+1.24%) |
Mar 28, 2016 | 14.62 | 14.71 | 14.62 | 14.68 | 1,890,839 | +0.06(+0.42%) |
Mar 24, 2016 | 14.56 | 14.62 | 14.62 | 14.62 | 1,693,713 | -0.10(-0.67%) |
Mar 23, 2016 | 14.82 | 14.82 | 14.70 | 14.71 | 2,385,512 | -0.17(-1.13%) |
Mar 22, 2016 | 14.83 | 14.89 | 14.81 | 14.88 | 2,689,223 | -0.02(-0.10%) |
Mar 21, 2016 | 14.87 | 14.93 | 14.86 | 14.90 | 2,438,434 | +0.07(+0.46%) |
Mar 18, 2016 | 14.84 | 14.91 | 14.82 | 14.83 | 4,441,462 | +0.10(+0.67%) |
Mar 17, 2016 | 14.62 | 14.74 | 14.59 | 14.73 | 3,100,314 | +0.03(+0.21%) |
Mar 16, 2016 | 14.46 | 14.71 | 14.43 | 14.70 | 5,436,059 | +0.17(+1.15%) |
Mar 15, 2016 | 14.46 | 14.54 | 14.45 | 14.53 | 1,826,373 | +0.03(+0.21%) |
Mar 14, 2016 | 14.51 | 14.55 | 14.45 | 14.50 | 2,466,095 | -0.02(-0.11%) |
Mar 11, 2016 | 14.40 | 14.52 | 14.39 | 14.52 | 4,496,173 | +0.31(+2.15%) |
Mar 10, 2016 | 14.33 | 14.37 | 14.12 | 14.21 | 6,989,362 | -0.02(-0.16%) |
Mar 09, 2016 | 14.26 | 14.30 | 14.21 | 14.23 | 3,113,176 | +0.08(+0.54%) |
Mar 08, 2016 | 14.18 | 14.23 | 14.14 | 14.16 | 2,556,130 | -0.18(-1.27%) |
Mar 07, 2016 | 14.30 | 14.37 | 14.26 | 14.34 | 2,536,804 | -0.21(-1.46%) |
Mar 04, 2016 | 14.38 | 14.58 | 14.35 | 14.55 | 4,684,371 | +0.24(+1.65%) |
Mar 03, 2016 | 14.22 | 14.32 | 14.20 | 14.32 | 5,109,343 | +0.02(+0.16%) |
Mar 02, 2016 | 14.16 | 14.30 | 14.16 | 14.30 | 6,116,294 | +0.27(+1.90%) |
Mar 01, 2016 | 13.85 | 14.04 | 13.85 | 14.03 | 5,908,271 | +0.26(+1.88%) |
Feb 29, 2016 | 13.81 | 13.87 | 13.77 | 13.77 | 2,873,199 | -0.02(-0.17%) |
Feb 26, 2016 | 13.85 | 13.89 | 13.79 | 13.79 | 4,211,101 | +0.10(+0.72%) |
Feb 25, 2016 | 13.61 | 13.69 | 13.53 | 13.69 | 13,226,328 | -0.02(-0.11%) |
Feb 24, 2016 | 13.54 | 13.72 | 13.49 | 13.71 | 5,590,004 | -0.02(-0.17%) |
Feb 23, 2016 | 13.82 | 13.84 | 13.72 | 13.73 | 2,668,117 | -0.20(-1.42%) |
Feb 22, 2016 | 13.79 | 13.94 | 13.79 | 13.93 | 4,134,175 | +0.37(+2.75%) |
Feb 19, 2016 | 13.55 | 13.61 | 13.52 | 13.56 | 3,444,847 | +0.08(+0.62%) |
Feb 18, 2016 | 13.57 | 13.57 | 13.44 | 13.47 | 5,085,461 | -0.07(-0.51%) |
Feb 17, 2016 | 13.45 | 13.55 | 13.44 | 13.54 | 4,015,623 | +0.21(+1.54%) |
Feb 16, 2016 | 13.35 | 13.38 | 13.30 | 13.34 | 8,361,582 | +0.14(+1.04%) |
Feb 12, 2016 | 13.07 | 13.20 | 13.20 | 13.20 | 4,465,160 | +0.27(+2.12%) |
Feb 11, 2016 | 12.80 | 12.98 | 12.78 | 12.93 | 11,678,038 | +0.00(+0.00%) |
Feb 10, 2016 | 12.94 | 13.11 | 12.91 | 12.93 | 5,390,259 | +0.08(+0.65%) |
Feb 09, 2016 | 12.89 | 12.98 | 12.77 | 12.84 | 7,577,821 | -0.11(-0.88%) |
Feb 08, 2016 | 13.05 | 13.06 | 12.86 | 12.96 | 7,656,476 | -0.21(-1.56%) |
Feb 05, 2016 | 13.33 | 13.33 | 13.12 | 13.16 | 6,159,753 | -0.05(-0.35%) |
Feb 04, 2016 | 13.27 | 13.37 | 13.13 | 13.21 | 27,420,526 | -0.10(-0.74%) |
Feb 03, 2016 | 13.19 | 13.31 | 13.03 | 13.31 | 10,040,705 | +0.01(+0.06%) |
Feb 02, 2016 | 13.44 | 13.45 | 13.27 | 13.30 | 6,660,292 | -0.27(-1.96%) |
Feb 01, 2016 | 13.51 | 13.57 | 13.44 | 13.57 | 4,450,842 | -0.11(-0.83%) |
Jan 29, 2016 | 13.61 | 13.70 | 13.59 | 13.68 | 16,050,224 | +0.34(+2.57%) |
Jan 28, 2016 | 13.41 | 13.44 | 13.28 | 13.34 | 5,768,772 | +0.10(+0.75%) |
Jan 27, 2016 | 13.33 | 13.42 | 13.18 | 13.24 | 21,132,094 | -0.14(-1.03%) |
Jan 26, 2016 | 13.25 | 13.38 | 13.25 | 13.37 | 3,824,154 | +0.17(+1.27%) |
Jan 25, 2016 | 13.33 | 13.34 | 13.21 | 13.21 | 6,014,489 | -0.18(-1.31%) |
Jan 22, 2016 | 13.33 | 13.44 | 13.32 | 13.38 | 9,850,514 | +0.27(+2.03%) |
Jan 21, 2016 | 13.09 | 13.25 | 13.01 | 13.12 | 13,158,555 | -0.02(-0.12%) |
Jan 20, 2016 | 13.09 | 13.22 | 12.90 | 13.13 | 11,283,915 | -0.45(-3.31%) |
Jan 19, 2016 | 13.73 | 13.76 | 13.50 | 13.58 | 7,560,501 | +0.07(+0.51%) |
Jan 15, 2016 | 13.57 | 13.51 | 13.51 | 13.51 | 10,295,484 | -0.46(-3.27%) |
Jan 14, 2016 | 13.82 | 14.00 | 13.73 | 13.97 | 9,376,652 | +0.09(+0.66%) |
Jan 13, 2016 | 14.08 | 14.10 | 13.85 | 13.88 | 7,437,942 | -0.08(-0.60%) |
Jan 12, 2016 | 14.03 | 14.08 | 13.89 | 13.96 | 11,011,297 | +0.01(+0.05%) |
Jan 11, 2016 | 14.02 | 14.07 | 13.88 | 13.95 | 7,162,776 | -0.08(-0.54%) |
Jan 08, 2016 | 14.27 | 14.27 | 14.01 | 14.03 | 7,889,984 | -0.24(-1.65%) |
Jan 07, 2016 | 14.31 | 14.49 | 14.23 | 14.27 | 9,665,371 | -0.28(-1.94%) |
Jan 06, 2016 | 14.55 | 14.62 | 14.49 | 14.55 | 4,702,103 | -0.27(-1.80%) |
Jan 05, 2016 | 14.85 | 14.87 | 14.77 | 14.81 | 4,900,850 | +0.05(+0.36%) |
Jan 04, 2016 | 14.70 | 14.78 | 14.63 | 14.76 | 4,904,898 | -0.33(-2.17%) |
Dec 31, 2015 | 15.12 | 15.09 | 15.09 | 15.09 | 2,987,939 | -0.07(-0.45%) |
Dec 30, 2015 | 15.14 | 15.20 | 15.13 | 15.16 | 5,528,268 | -0.05(-0.30%) |
Dec 29, 2015 | 15.22 | 15.24 | 15.18 | 15.20 | 2,079,978 | +0.11(+0.71%) |
Dec 28, 2015 | 15.00 | 15.11 | 15.00 | 15.10 | 7,371,274 | -0.15(-1.00%) |
Dec 24, 2015 | 15.22 | 15.25 | 15.25 | 15.25 | 1,108,736 | +0.00(+0.00%) |
Dec 23, 2015 | 15.19 | 15.27 | 15.17 | 15.25 | 4,119,950 | +0.16(+1.06%) |
Dec 22, 2015 | 15.03 | 15.12 | 14.99 | 15.09 | 6,330,233 | +0.11(+0.76%) |
Dec 21, 2015 | 15.02 | 15.05 | 14.92 | 14.97 | 3,543,998 | +0.03(+0.17%) |
Dec 18, 2015 | 14.95 | 15.02 | 14.90 | 14.95 | 6,447,430 | +0.04(+0.25%) |
Dec 17, 2015 | 15.02 | 15.04 | 14.87 | 14.91 | 5,382,516 | -0.09(-0.60%) |
Dec 16, 2015 | 14.92 | 15.05 | 14.85 | 15.00 | 5,372,832 | +0.18(+1.22%) |
Dec 15, 2015 | 14.81 | 14.89 | 14.80 | 14.82 | 3,452,922 | +0.07(+0.46%) |
Dec 14, 2015 | 14.75 | 14.77 | 14.62 | 14.75 | 7,961,647 | +0.06(+0.41%) |
Dec 11, 2015 | 14.71 | 14.75 | 14.65 | 14.69 | 6,930,715 | -0.26(-1.71%) |
Dec 10, 2015 | 14.97 | 15.02 | 14.92 | 14.95 | 3,723,527 | -0.04(-0.25%) |
Dec 09, 2015 | 14.97 | 15.12 | 14.92 | 14.98 | 8,191,828 | -0.05(-0.35%) |
Dec 08, 2015 | 14.97 | 15.07 | 14.96 | 15.04 | 4,067,138 | -0.23(-1.48%) |
Dec 07, 2015 | 15.32 | 15.33 | 15.21 | 15.26 | 3,548,115 | -0.11(-0.73%) |
Dec 04, 2015 | 15.21 | 15.42 | 15.21 | 15.38 | 3,871,557 | +0.19(+1.24%) |
Dec 03, 2015 | 15.32 | 15.35 | 15.14 | 15.19 | 3,399,886 | -0.10(-0.64%) |
Dec 02, 2015 | 15.38 | 15.44 | 15.28 | 15.29 | 2,888,718 | -0.04(-0.25%) |
Dec 01, 2015 | 15.27 | 15.34 | 15.25 | 15.32 | 7,275,571 | +0.20(+1.29%) |
Nov 30, 2015 | 15.01 | 15.14 | 14.99 | 15.13 | 4,682,743 | +0.07(+0.45%) |
Nov 27, 2015 | 15.03 | 15.08 | 14.98 | 15.06 | 2,504,684 | -0.32(-2.06%) |
Nov 25, 2015 | 15.38 | 15.38 | 15.38 | 15.38 | 2,220,013 | -0.06(-0.39%) |
Nov 24, 2015 | 15.33 | 15.46 | 15.30 | 15.44 | 3,621,532 | -0.05(-0.29%) |
Nov 23, 2015 | 15.53 | 15.54 | 15.46 | 15.48 | 1,554,494 | -0.08(-0.53%) |
Nov 20, 2015 | 15.53 | 15.62 | 15.53 | 15.56 | 5,329,846 | +0.20(+1.32%) |
Nov 19, 2015 | 15.36 | 15.43 | 15.34 | 15.36 | 2,228,401 | +0.07(+0.44%) |
Nov 18, 2015 | 15.20 | 15.29 | 15.17 | 15.29 | 3,553,415 | +0.02(+0.10%) |
Nov 17, 2015 | 15.34 | 15.35 | 15.23 | 15.28 | 5,957,072 | +0.01(+0.05%) |
Nov 16, 2015 | 15.13 | 15.27 | 15.12 | 15.27 | 6,592,429 | +0.11(+0.69%) |
Nov 13, 2015 | 15.23 | 15.24 | 15.10 | 15.17 | 4,399,087 | -0.24(-1.56%) |
Nov 12, 2015 | 15.55 | 15.56 | 15.38 | 15.41 | 5,585,807 | +0.17(+1.14%) |
Nov 11, 2015 | 15.32 | 15.32 | 15.23 | 15.23 | 1,839,668 | +0.05(+0.30%) |
Nov 10, 2015 | 15.22 | 15.23 | 15.14 | 15.19 | 2,376,758 | -0.16(-1.03%) |
Nov 09, 2015 | 15.42 | 15.44 | 15.29 | 15.35 | 3,306,676 | -0.19(-1.21%) |
Nov 06, 2015 | 15.49 | 15.56 | 15.40 | 15.53 | 4,398,432 | -0.10(-0.63%) |
Nov 05, 2015 | 15.62 | 15.69 | 15.56 | 15.63 | 3,394,781 | -0.07(-0.43%) |
Nov 04, 2015 | 15.85 | 15.85 | 15.69 | 15.70 | 3,726,780 | +0.18(+1.16%) |
Nov 03, 2015 | 15.44 | 15.59 | 15.43 | 15.52 | 2,233,525 | +0.10(+0.63%) |
Nov 02, 2015 | 15.32 | 15.42 | 15.31 | 15.42 | 2,885,306 | -0.02(-0.15%) |
Oct 30, 2015 | 15.51 | 15.51 | 15.44 | 15.44 | 3,293,707 | -0.15(-0.97%) |
Oct 29, 2015 | 15.58 | 15.62 | 15.55 | 15.59 | 2,588,912 | -0.07(-0.43%) |
Oct 28, 2015 | 15.69 | 15.77 | 15.56 | 15.66 | 5,956,236 | -0.02(-0.10%) |
Oct 27, 2015 | 15.71 | 15.71 | 15.63 | 15.68 | 2,053,104 | -0.05(-0.34%) |
Oct 26, 2015 | 15.75 | 15.75 | 15.66 | 15.73 | 2,427,955 | -0.26(-1.60%) |
Oct 23, 2015 | 15.90 | 16.01 | 15.89 | 15.99 | 3,375,745 | +0.27(+1.73%) |
Oct 22, 2015 | 15.56 | 15.76 | 15.56 | 15.72 | 3,170,639 | +0.34(+2.20%) |
Oct 21, 2015 | 15.50 | 15.50 | 15.35 | 15.38 | 2,430,329 | -0.14(-0.92%) |
Oct 20, 2015 | 15.48 | 15.52 | 15.46 | 15.52 | 2,172,634 | -0.02(-0.10%) |
Oct 19, 2015 | 15.56 | 15.56 | 15.47 | 15.53 | 3,588,367 | -0.20(-1.29%) |
Oct 16, 2015 | 15.69 | 15.76 | 15.66 | 15.74 | 2,650,888 | +0.14(+0.92%) |
Oct 15, 2015 | 15.50 | 15.62 | 15.46 | 15.59 | 3,758,397 | +0.46(+3.03%) |
Oct 14, 2015 | 15.20 | 15.26 | 15.14 | 15.14 | 4,373,677 | +0.07(+0.45%) |
Oct 13, 2015 | 15.19 | 15.24 | 15.06 | 15.07 | 8,251,570 | -0.10(-0.65%) |
Oct 12, 2015 | 15.23 | 15.24 | 15.14 | 15.17 | 1,992,018 | -0.02(-0.15%) |
Oct 09, 2015 | 15.20 | 15.25 | 15.12 | 15.19 | 2,774,158 | -0.11(-0.69%) |
Oct 08, 2015 | 15.17 | 15.35 | 15.11 | 15.29 | 4,521,609 | +0.20(+1.30%) |
Oct 07, 2015 | 15.11 | 15.24 | 14.98 | 15.10 | 20,802,062 | +0.21(+1.42%) |
Oct 06, 2015 | 14.92 | 14.96 | 14.87 | 14.89 | 4,005,581 | -0.20(-1.30%) |
Oct 05, 2015 | 14.95 | 15.11 | 14.91 | 15.08 | 3,545,641 | +0.20(+1.32%) |
Oct 02, 2015 | 14.58 | 14.89 | 14.53 | 14.89 | 4,969,069 | +0.42(+2.92%) |
Oct 01, 2015 | 14.45 | 14.50 | 14.37 | 14.47 | 3,372,391 | +0.07(+0.47%) |
Sep 30, 2015 | 14.34 | 14.42 | 14.29 | 14.40 | 5,142,617 | +0.25(+1.76%) |
Sep 29, 2015 | 14.11 | 14.24 | 14.08 | 14.15 | 6,254,658 | -0.11(-0.74%) |
Sep 28, 2015 | 14.43 | 14.43 | 14.22 | 14.25 | 3,718,596 | -0.23(-1.56%) |
Sep 25, 2015 | 14.64 | 14.64 | 14.43 | 14.48 | 3,959,351 | -0.01(-0.05%) |
Sep 24, 2015 | 14.43 | 14.51 | 14.34 | 14.49 | 3,992,684 | -0.17(-1.18%) |
Sep 23, 2015 | 14.69 | 14.73 | 14.63 | 14.66 | 6,050,348 | -0.14(-0.92%) |
Sep 22, 2015 | 14.74 | 14.80 | 14.71 | 14.80 | 3,556,255 | -0.16(-1.06%) |
Sep 21, 2015 | 14.93 | 15.03 | 14.92 | 14.95 | 2,901,863 | +0.11(+0.71%) |
Sep 18, 2015 | 14.94 | 15.04 | 14.84 | 14.85 | 6,079,318 | +0.00(+0.00%) |
Sep 17, 2015 | 14.85 | 15.11 | 14.81 | 14.85 | 5,187,252 | -0.29(-1.89%) |
Sep 16, 2015 | 15.02 | 15.17 | 14.98 | 15.14 | 3,469,568 | +0.36(+2.45%) |
Sep 15, 2015 | 14.63 | 14.78 | 14.60 | 14.77 | 3,601,627 | +0.02(+0.15%) |
Sep 14, 2015 | 14.77 | 14.79 | 14.69 | 14.75 | 2,141,142 | -0.05(-0.36%) |
Sep 11, 2015 | 14.75 | 14.84 | 14.69 | 14.80 | 3,290,903 | +0.02(+0.10%) |
Sep 10, 2015 | 14.80 | 14.89 | 14.76 | 14.79 | 4,997,111 | -0.08(-0.51%) |
Sep 09, 2015 | 15.06 | 15.16 | 14.85 | 14.86 | 6,108,108 | +0.10(+0.66%) |
Sep 08, 2015 | 14.68 | 14.77 | 14.65 | 14.77 | 5,681,381 | +0.76(+5.43%) |
Sep 04, 2015 | 14.11 | 14.01 | 14.01 | 14.01 | 9,364,772 | -0.23(-1.64%) |
Sep 03, 2015 | 14.22 | 14.40 | 14.19 | 14.24 | 4,220,734 | +0.08(+0.53%) |
Sep 02, 2015 | 14.16 | 14.21 | 14.05 | 14.16 | 5,222,573 | +0.07(+0.48%) |
Sep 01, 2015 | 14.12 | 14.22 | 14.03 | 14.10 | 8,003,975 | -0.42(-2.90%) |
Aug 31, 2015 | 14.56 | 14.62 | 14.45 | 14.52 | 7,191,063 | -0.15(-1.03%) |
Aug 28, 2015 | 14.65 | 14.71 | 14.59 | 14.67 | 5,160,567 | -0.17(-1.17%) |
Aug 27, 2015 | 14.71 | 14.91 | 14.66 | 14.84 | 13,460,319 | +0.35(+2.44%) |
Aug 26, 2015 | 14.41 | 14.49 | 14.10 | 14.49 | 14,749,102 | +0.23(+1.64%) |
Aug 25, 2015 | 14.90 | 14.90 | 14.25 | 14.25 | 15,054,052 | +0.50(+3.67%) |
Aug 24, 2015 | 13.44 | 14.26 | 13.23 | 13.75 | 22,571,840 | -0.90(-6.17%) |
Aug 21, 2015 | 14.86 | 14.94 | 14.65 | 14.65 | 9,033,741 | -0.35(-2.31%) |
Aug 20, 2015 | 15.14 | 15.15 | 14.99 | 15.00 | 7,483,227 | -0.41(-2.64%) |
Aug 19, 2015 | 15.47 | 15.47 | 15.31 | 15.41 | 7,682,028 | -0.32(-2.06%) |
Aug 18, 2015 | 15.72 | 15.78 | 15.70 | 15.73 | 2,691,302 | -0.31(-1.92%) |
Aug 17, 2015 | 15.99 | 16.05 | 15.92 | 16.04 | 2,783,299 | -0.13(-0.79%) |
Aug 14, 2015 | 16.10 | 16.17 | 16.08 | 16.17 | 4,215,708 | +0.13(+0.80%) |
Aug 13, 2015 | 16.12 | 16.12 | 16.02 | 16.04 | 6,580,758 | +0.01(+0.05%) |
Aug 12, 2015 | 16.12 | 16.13 | 15.92 | 16.03 | 28,266,864 | -0.47(-2.83%) |
Aug 11, 2015 | 16.41 | 16.51 | 16.39 | 16.50 | 4,093,622 | -0.23(-1.35%) |
Aug 10, 2015 | 16.66 | 16.75 | 16.63 | 16.72 | 3,368,772 | +0.15(+0.91%) |
Aug 07, 2015 | 16.63 | 16.64 | 16.55 | 16.57 | 2,029,069 | +0.11(+0.64%) |
Aug 06, 2015 | 16.54 | 16.56 | 16.43 | 16.47 | 3,071,524 | -0.17(-1.04%) |
Aug 05, 2015 | 16.68 | 16.73 | 16.61 | 16.64 | 2,238,431 | +0.07(+0.41%) |
Aug 04, 2015 | 16.55 | 16.62 | 16.52 | 16.57 | 2,053,947 | +0.11(+0.69%) |
Aug 03, 2015 | 16.52 | 16.54 | 16.42 | 16.46 | 6,051,316 | -0.28(-1.66%) |
Jul 31, 2015 | 16.79 | 16.81 | 16.70 | 16.74 | 3,817,283 | +0.09(+0.54%) |
Jul 30, 2015 | 16.62 | 16.66 | 16.54 | 16.65 | 2,099,750 | -0.15(-0.90%) |
Jul 29, 2015 | 16.66 | 16.88 | 16.66 | 16.80 | 5,333,943 | +0.17(+1.00%) |
Jul 28, 2015 | 16.58 | 16.66 | 16.51 | 16.63 | 3,450,149 | +0.29(+1.75%) |
Jul 27, 2015 | 16.25 | 16.45 | 16.23 | 16.35 | 5,345,739 | -0.45(-2.69%) |
Jul 24, 2015 | 16.88 | 16.90 | 16.76 | 16.80 | 2,891,925 | -0.13(-0.76%) |
Jul 23, 2015 | 17.01 | 17.03 | 16.90 | 16.93 | 2,367,737 | +0.08(+0.45%) |
Jul 22, 2015 | 16.84 | 16.88 | 16.82 | 16.85 | 1,819,097 | -0.11(-0.67%) |
Jul 21, 2015 | 17.03 | 17.03 | 16.94 | 16.97 | 1,497,678 | -0.07(-0.40%) |
Jul 20, 2015 | 17.05 | 17.06 | 16.97 | 17.03 | 1,508,387 | -0.04(-0.22%) |
Jul 17, 2015 | 17.11 | 17.11 | 17.05 | 17.07 | 1,742,423 | +0.17(+1.02%) |
Jul 16, 2015 | 16.84 | 16.92 | 16.83 | 16.90 | 2,673,061 | +0.15(+0.90%) |
Jul 15, 2015 | 16.83 | 16.84 | 16.75 | 16.75 | 2,800,323 | -0.11(-0.63%) |
Jul 14, 2015 | 16.78 | 16.86 | 16.74 | 16.85 | 3,553,677 | +0.02(+0.09%) |
Jul 13, 2015 | 16.82 | 16.88 | 16.81 | 16.84 | 5,083,903 | +0.26(+1.54%) |
Jul 10, 2015 | 16.59 | 16.63 | 16.49 | 16.58 | 4,486,226 | +0.38(+2.37%) |
Jul 09, 2015 | 16.35 | 16.46 | 16.19 | 16.20 | 5,215,047 | +0.67(+4.32%) |
Jul 08, 2015 | 15.62 | 15.74 | 15.45 | 15.53 | 8,754,386 | -0.86(-5.24%) |
Jul 07, 2015 | 16.33 | 16.42 | 16.07 | 16.39 | 5,538,484 | -0.20(-1.23%) |
Jul 06, 2015 | 16.60 | 16.71 | 16.56 | 16.59 | 4,181,447 | -0.67(-3.88%) |
Jul 02, 2015 | 17.27 | 17.26 | 17.26 | 17.26 | 2,314,168 | +0.25(+1.46%) |
Jul 01, 2015 | 17.00 | 17.03 | 16.95 | 17.01 | 3,156,284 | +0.02(+0.13%) |
Jun 30, 2015 | 17.08 | 17.10 | 16.97 | 16.99 | 4,162,531 | +0.17(+1.03%) |
Jun 29, 2015 | 16.91 | 16.99 | 16.81 | 16.81 | 5,109,511 | -0.52(-3.00%) |
Jun 26, 2015 | 17.38 | 17.41 | 17.32 | 17.33 | 3,321,781 | -0.20(-1.16%) |
Jun 25, 2015 | 17.68 | 17.69 | 17.54 | 17.54 | 2,150,895 | -0.04(-0.23%) |
Jun 24, 2015 | 17.67 | 17.69 | 17.58 | 17.58 | 1,733,084 | -0.19(-1.09%) |
Jun 23, 2015 | 17.76 | 17.80 | 17.74 | 17.77 | 4,125,060 | +0.06(+0.34%) |
Jun 22, 2015 | 17.76 | 17.76 | 17.67 | 17.71 | 1,969,247 | +0.13(+0.72%) |
Jun 19, 2015 | 17.51 | 17.63 | 17.50 | 17.59 | 2,984,465 | +0.12(+0.68%) |
Jun 18, 2015 | 17.35 | 17.50 | 17.35 | 17.47 | 4,141,171 | +0.13(+0.77%) |
Jun 17, 2015 | 17.33 | 17.41 | 17.22 | 17.33 | 3,156,144 | +0.10(+0.60%) |
Jun 16, 2015 | 17.16 | 17.24 | 17.14 | 17.23 | 6,027,459 | +0.02(+0.13%) |
Jun 15, 2015 | 17.27 | 17.28 | 17.18 | 17.21 | 1,648,221 | -0.26(-1.49%) |
Jun 12, 2015 | 17.46 | 17.52 | 17.46 | 17.47 | 1,791,315 | +0.13(+0.77%) |
Jun 11, 2015 | 17.33 | 17.40 | 17.32 | 17.33 | 3,680,540 | +0.10(+0.60%) |
Jun 10, 2015 | 17.13 | 17.24 | 17.10 | 17.23 | 2,382,456 | -0.07(-0.39%) |
Jun 09, 2015 | 17.31 | 17.32 | 17.24 | 17.30 | 2,299,041 | -0.18(-1.02%) |
Jun 08, 2015 | 17.49 | 17.54 | 17.44 | 17.47 | 2,138,587 | -0.20(-1.14%) |
Jun 05, 2015 | 17.67 | 17.73 | 17.63 | 17.67 | 2,138,061 | -0.14(-0.79%) |
Jun 04, 2015 | 17.86 | 17.89 | 17.80 | 17.82 | 1,475,503 | -0.14(-0.79%) |
Jun 03, 2015 | 17.91 | 17.96 | 17.89 | 17.96 | 4,369,800 | +0.33(+1.85%) |
Jun 02, 2015 | 17.61 | 17.69 | 17.59 | 17.63 | 4,175,488 | +0.03(+0.17%) |
Jun 01, 2015 | 17.67 | 17.71 | 17.56 | 17.60 | 5,210,492 | +0.00(+0.00%) |
May 29, 2015 | 17.67 | 17.72 | 17.60 | 17.60 | 3,762,522 | -0.16(-0.88%) |
May 28, 2015 | 17.72 | 17.79 | 17.65 | 17.76 | 8,649,724 | -0.32(-1.77%) |
May 27, 2015 | 18.08 | 18.10 | 18.00 | 18.08 | 6,391,936 | -0.13(-0.69%) |
May 26, 2015 | 18.31 | 18.32 | 18.14 | 18.20 | 9,679,901 | -0.02(-0.12%) |
May 22, 2015 | 18.12 | 18.22 | 18.22 | 18.22 | 4,588,662 | +0.32(+1.78%) |
May 21, 2015 | 17.86 | 17.92 | 17.85 | 17.91 | 3,074,855 | +0.11(+0.63%) |
May 20, 2015 | 17.73 | 17.84 | 17.73 | 17.79 | 2,496,301 | -0.09(-0.50%) |
May 19, 2015 | 17.90 | 17.90 | 17.85 | 17.88 | 2,002,579 | +0.01(+0.08%) |
May 18, 2015 | 17.78 | 17.88 | 17.78 | 17.87 | 2,127,599 | -0.13(-0.70%) |
May 15, 2015 | 17.90 | 17.99 | 17.89 | 17.99 | 3,783,793 | +0.45(+2.54%) |
May 14, 2015 | 17.52 | 17.56 | 17.47 | 17.55 | 3,320,071 | +0.12(+0.68%) |
May 13, 2015 | 17.42 | 17.49 | 17.42 | 17.43 | 7,946,240 | -0.10(-0.59%) |
May 12, 2015 | 17.47 | 17.55 | 17.45 | 17.53 | 2,681,247 | -0.04(-0.25%) |
May 11, 2015 | 17.67 | 17.67 | 17.57 | 17.58 | 3,583,631 | -0.16(-0.88%) |
May 08, 2015 | 17.68 | 17.77 | 17.66 | 17.73 | 4,581,748 | +0.22(+1.27%) |
May 07, 2015 | 17.49 | 17.54 | 17.44 | 17.51 | 4,403,758 | -0.01(-0.04%) |
May 06, 2015 | 17.74 | 17.74 | 17.51 | 17.52 | 4,041,347 | -0.21(-1.17%) |
May 05, 2015 | 17.84 | 17.85 | 17.70 | 17.73 | 4,908,340 | -0.34(-1.89%) |
May 04, 2015 | 18.02 | 18.08 | 17.96 | 18.07 | 2,797,176 | +0.22(+1.21%) |
May 01, 2015 | 17.70 | 17.86 | 17.67 | 17.85 | 3,010,597 | +0.17(+0.97%) |
Apr 30, 2015 | 17.76 | 17.81 | 17.67 | 17.68 | 4,386,557 | -0.09(-0.50%) |
Apr 29, 2015 | 17.79 | 17.79 | 17.68 | 17.77 | 5,837,171 | -0.08(-0.46%) |
Apr 28, 2015 | 17.84 | 17.87 | 17.79 | 17.85 | 2,250,052 | +0.03(+0.17%) |
Apr 27, 2015 | 17.88 | 17.90 | 17.81 | 17.82 | 3,360,808 | +0.04(+0.25%) |
Apr 24, 2015 | 17.77 | 17.81 | 17.73 | 17.78 | 3,128,852 | +0.15(+0.84%) |
Apr 23, 2015 | 17.57 | 17.66 | 17.57 | 17.63 | 3,399,985 | +0.04(+0.21%) |
Apr 22, 2015 | 17.53 | 17.60 | 17.49 | 17.59 | 4,690,067 | +0.03(+0.17%) |
Apr 21, 2015 | 17.62 | 17.62 | 17.53 | 17.56 | 4,726,069 | +0.20(+1.16%) |
Apr 20, 2015 | 17.28 | 17.38 | 17.28 | 17.36 | 3,550,967 | +0.02(+0.13%) |
Apr 17, 2015 | 17.33 | 17.37 | 17.24 | 17.34 | 7,340,562 | -0.29(-1.64%) |
Apr 16, 2015 | 17.58 | 17.69 | 17.50 | 17.63 | 5,320,192 | -0.04(-0.25%) |
Apr 15, 2015 | 17.70 | 17.73 | 17.63 | 17.67 | 6,859,715 | -0.20(-1.12%) |
Apr 14, 2015 | 17.76 | 17.92 | 17.70 | 17.88 | 6,960,256 | +0.01(+0.08%) |
Apr 13, 2015 | 18.07 | 18.08 | 17.85 | 17.86 | 8,410,460 | -0.02(-0.12%) |
Apr 10, 2015 | 17.77 | 17.91 | 17.72 | 17.88 | 8,391,756 | -0.22(-1.23%) |
Apr 09, 2015 | 17.77 | 18.27 | 17.75 | 18.11 | 13,638,917 | +0.89(+5.18%) |
Apr 08, 2015 | 17.19 | 17.32 | 17.18 | 17.21 | 6,944,458 | +0.55(+3.30%) |
Apr 07, 2015 | 16.66 | 16.69 | 16.63 | 16.66 | 2,648,973 | +0.05(+0.31%) |
Apr 06, 2015 | 16.49 | 16.64 | 16.47 | 16.61 | 2,020,728 | +0.12(+0.72%) |
Apr 02, 2015 | 16.50 | 16.49 | 16.49 | 16.49 | 2,794,958 | -0.04(-0.27%) |