Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.66 | 12.79 | 12.45 | 12.66 | 6,555,451 | +0.08(+0.67%) |
Apr 28, 2016 | 12.45 | 12.85 | 12.30 | 12.58 | 7,489,798 | +0.04(+0.33%) |
Apr 27, 2016 | 12.25 | 12.77 | 12.23 | 12.54 | 10,044,191 | +0.36(+2.95%) |
Apr 26, 2016 | 11.89 | 12.18 | 11.88 | 12.18 | 6,392,566 | +0.31(+2.61%) |
Apr 25, 2016 | 11.80 | 11.98 | 11.69 | 11.87 | 6,057,392 | -0.02(-0.14%) |
Apr 22, 2016 | 11.78 | 12.19 | 11.72 | 11.88 | 6,768,724 | +0.18(+1.50%) |
Apr 21, 2016 | 11.81 | 12.03 | 11.59 | 11.71 | 7,478,061 | -0.08(-0.64%) |
Apr 20, 2016 | 11.97 | 11.97 | 11.63 | 11.78 | 7,297,327 | -0.19(-1.61%) |
Apr 19, 2016 | 11.64 | 11.99 | 11.49 | 11.98 | 8,880,068 | +0.44(+3.85%) |
Apr 18, 2016 | 11.12 | 11.65 | 10.98 | 11.53 | 6,497,454 | +0.11(+0.95%) |
Apr 15, 2016 | 11.06 | 11.55 | 11.00 | 11.42 | 5,175,682 | +0.28(+2.55%) |
Apr 14, 2016 | 11.24 | 11.34 | 11.08 | 11.14 | 4,312,616 | -0.10(-0.89%) |
Apr 13, 2016 | 11.14 | 11.42 | 10.95 | 11.24 | 4,968,003 | +0.13(+1.13%) |
Apr 12, 2016 | 11.00 | 11.20 | 10.75 | 11.11 | 5,663,120 | +0.14(+1.30%) |
Apr 11, 2016 | 10.69 | 11.18 | 10.63 | 10.97 | 6,324,566 | +0.37(+3.47%) |
Apr 08, 2016 | 10.44 | 10.88 | 10.44 | 10.60 | 6,733,109 | +0.36(+3.51%) |
Apr 07, 2016 | 10.06 | 10.45 | 10.02 | 10.24 | 10,119,679 | +0.18(+1.75%) |
Apr 06, 2016 | 10.29 | 10.34 | 9.783 | 10.07 | 12,398,373 | -0.15(-1.47%) |
Apr 05, 2016 | 10.63 | 10.67 | 10.21 | 10.22 | 15,006,069 | -0.50(-4.68%) |
Apr 04, 2016 | 10.69 | 11.11 | 10.56 | 10.72 | 7,832,033 | +0.03(+0.31%) |
Apr 01, 2016 | 10.86 | 10.87 | 10.32 | 10.69 | 8,466,894 | -0.20(-1.84%) |
Mar 31, 2016 | 10.83 | 11.05 | 10.73 | 10.89 | 6,114,308 | +0.06(+0.54%) |
Mar 30, 2016 | 11.17 | 11.35 | 10.82 | 10.83 | 6,633,872 | -0.23(-2.12%) |
Mar 29, 2016 | 10.70 | 11.07 | 10.12 | 11.06 | 8,563,851 | +0.28(+2.56%) |
Mar 28, 2016 | 11.05 | 11.08 | 10.60 | 10.79 | 3,722,178 | -0.21(-1.90%) |
Mar 24, 2016 | 10.76 | 11.00 | 11.00 | 11.00 | 6,942,288 | +0.13(+1.15%) |
Mar 23, 2016 | 11.46 | 11.48 | 10.86 | 10.87 | 4,983,261 | -0.65(-5.66%) |
Mar 22, 2016 | 11.30 | 11.65 | 11.20 | 11.52 | 4,563,679 | +0.18(+1.55%) |
Mar 21, 2016 | 11.44 | 11.72 | 11.29 | 11.35 | 5,445,107 | -0.12(-1.02%) |
Mar 18, 2016 | 11.69 | 12.11 | 11.41 | 11.46 | 9,638,140 | -0.22(-1.86%) |
Mar 17, 2016 | 11.77 | 12.03 | 11.37 | 11.68 | 6,084,640 | +0.09(+0.79%) |
Mar 16, 2016 | 11.17 | 11.63 | 11.08 | 11.59 | 6,236,346 | +0.46(+4.14%) |
Mar 15, 2016 | 11.33 | 11.36 | 10.75 | 11.13 | 6,395,551 | -0.31(-2.71%) |
Mar 14, 2016 | 11.49 | 11.66 | 11.31 | 11.44 | 7,569,862 | -0.06(-0.51%) |
Mar 11, 2016 | 10.99 | 11.61 | 10.98 | 11.50 | 10,159,355 | +0.71(+6.59%) |
Mar 10, 2016 | 10.41 | 10.89 | 10.25 | 10.79 | 9,247,490 | +0.44(+4.29%) |
Mar 09, 2016 | 10.52 | 10.74 | 10.04 | 10.34 | 18,609,518 | -0.13(-1.20%) |
Mar 08, 2016 | 11.37 | 11.42 | 10.42 | 10.47 | 11,186,365 | -0.95(-8.28%) |
Mar 07, 2016 | 10.93 | 11.85 | 10.90 | 11.41 | 11,157,531 | +0.48(+4.36%) |
Mar 04, 2016 | 10.45 | 11.01 | 10.41 | 10.94 | 9,600,525 | +0.46(+4.39%) |
Mar 03, 2016 | 10.13 | 10.69 | 10.10 | 10.48 | 8,664,083 | +0.30(+2.96%) |
Mar 02, 2016 | 9.314 | 10.20 | 9.247 | 10.18 | 7,060,589 | +0.75(+7.99%) |
Mar 01, 2016 | 9.097 | 9.436 | 8.921 | 9.423 | 8,048,694 | +0.40(+4.45%) |
Feb 29, 2016 | 8.661 | 9.189 | 8.461 | 9.021 | 12,365,486 | -0.25(-2.71%) |
Feb 26, 2016 | 9.176 | 9.473 | 9.147 | 9.272 | 6,205,851 | +0.15(+1.65%) |
Feb 25, 2016 | 9.088 | 9.515 | 8.921 | 9.122 | 4,584,745 | +0.06(+0.65%) |
Feb 24, 2016 | 8.519 | 9.164 | 8.343 | 9.063 | 7,577,724 | +0.43(+4.94%) |
Feb 23, 2016 | 8.745 | 8.829 | 8.486 | 8.636 | 5,270,772 | -0.21(-2.37%) |
Feb 22, 2016 | 8.494 | 8.854 | 8.469 | 8.846 | 7,753,659 | +0.47(+5.59%) |
Feb 19, 2016 | 8.603 | 8.611 | 8.168 | 8.377 | 6,884,860 | -0.35(-4.03%) |
Feb 18, 2016 | 8.536 | 8.812 | 8.419 | 8.728 | 8,660,019 | +0.19(+2.25%) |
Feb 17, 2016 | 8.210 | 8.996 | 8.184 | 8.536 | 8,176,971 | +0.42(+5.15%) |
Feb 16, 2016 | 8.009 | 8.201 | 7.950 | 8.118 | 4,903,124 | +0.10(+1.25%) |
Feb 12, 2016 | 8.118 | 8.017 | 8.017 | 8.017 | 7,551,592 | -0.01(-0.10%) |
Feb 11, 2016 | 8.737 | 8.846 | 7.975 | 8.025 | 7,160,709 | -0.93(-10.37%) |
Feb 10, 2016 | 9.013 | 9.180 | 8.511 | 8.954 | 6,075,020 | -0.12(-1.29%) |
Feb 09, 2016 | 9.122 | 9.214 | 8.867 | 9.072 | 6,384,515 | -0.25(-2.69%) |
Feb 08, 2016 | 9.557 | 9.975 | 9.164 | 9.323 | 11,132,540 | -0.36(-3.72%) |
Feb 05, 2016 | 9.708 | 9.883 | 9.339 | 9.682 | 13,374,429 | -0.09(-0.94%) |
Feb 04, 2016 | 9.406 | 10.16 | 9.364 | 9.774 | 13,888,689 | +0.25(+2.64%) |
Feb 03, 2016 | 9.072 | 9.774 | 9.055 | 9.523 | 10,383,260 | +0.56(+6.26%) |
Feb 02, 2016 | 8.846 | 8.996 | 8.536 | 8.963 | 6,158,890 | +0.03(+0.37%) |
Feb 01, 2016 | 8.896 | 9.005 | 8.461 | 8.929 | 7,320,643 | +0.03(+0.28%) |
Jan 29, 2016 | 8.620 | 9.030 | 8.620 | 8.904 | 9,329,997 | +0.45(+5.35%) |
Jan 28, 2016 | 8.218 | 8.494 | 8.071 | 8.452 | 7,746,433 | +0.30(+3.64%) |
Jan 27, 2016 | 7.982 | 8.485 | 7.801 | 8.155 | 8,962,083 | +0.18(+2.28%) |
Jan 26, 2016 | 7.570 | 8.023 | 7.388 | 7.974 | 6,165,680 | +0.57(+7.68%) |
Jan 25, 2016 | 7.941 | 8.048 | 7.364 | 7.405 | 9,037,790 | -0.78(-9.57%) |
Jan 22, 2016 | 8.279 | 8.444 | 8.023 | 8.188 | 9,765,903 | +0.03(+0.40%) |
Jan 21, 2016 | 7.916 | 8.642 | 7.891 | 8.155 | 10,924,434 | +0.26(+3.24%) |
Jan 20, 2016 | 8.007 | 8.073 | 7.355 | 7.900 | 11,374,768 | -0.37(-4.49%) |
Jan 19, 2016 | 8.427 | 8.576 | 8.130 | 8.271 | 8,497,496 | -0.07(-0.79%) |
Jan 15, 2016 | 8.361 | 8.337 | 8.337 | 8.337 | 8,456,231 | -0.31(-3.53%) |
Jan 14, 2016 | 8.139 | 8.741 | 7.949 | 8.642 | 10,286,686 | +0.54(+6.72%) |
Jan 13, 2016 | 8.279 | 8.469 | 7.900 | 8.097 | 10,108,403 | -0.07(-0.81%) |
Jan 12, 2016 | 8.501 | 8.790 | 8.073 | 8.163 | 11,431,735 | -0.27(-3.23%) |
Jan 11, 2016 | 9.343 | 9.351 | 8.394 | 8.436 | 12,201,449 | -0.92(-9.79%) |
Jan 08, 2016 | 9.367 | 9.677 | 9.116 | 9.351 | 8,413,933 | +0.07(+0.71%) |
Jan 07, 2016 | 8.930 | 9.615 | 8.848 | 9.285 | 7,939,006 | +0.19(+2.09%) |
Jan 06, 2016 | 9.664 | 9.722 | 9.021 | 9.095 | 9,958,249 | -0.78(-7.85%) |
Jan 05, 2016 | 9.540 | 9.924 | 9.169 | 9.870 | 7,943,785 | +0.36(+3.82%) |
Jan 04, 2016 | 9.540 | 9.796 | 9.268 | 9.507 | 7,615,661 | -0.20(-2.04%) |
Dec 31, 2015 | 9.161 | 9.705 | 9.705 | 9.705 | 5,787,138 | +0.56(+6.13%) |
Dec 30, 2015 | 9.367 | 9.612 | 9.136 | 9.145 | 4,796,562 | -0.38(-3.98%) |
Dec 29, 2015 | 9.433 | 9.656 | 9.087 | 9.524 | 6,330,326 | +0.15(+1.58%) |
Dec 28, 2015 | 9.483 | 9.549 | 9.120 | 9.376 | 5,713,006 | -0.11(-1.13%) |
Dec 24, 2015 | 9.499 | 9.483 | 9.483 | 9.483 | 5,117,712 | -0.03(-0.35%) |
Dec 23, 2015 | 9.070 | 9.697 | 9.037 | 9.516 | 8,041,643 | +0.53(+5.87%) |
Dec 22, 2015 | 9.054 | 9.277 | 8.848 | 8.988 | 7,664,826 | -0.14(-1.54%) |
Dec 21, 2015 | 8.427 | 9.235 | 8.283 | 9.128 | 14,791,082 | +0.58(+6.75%) |
Dec 18, 2015 | 7.776 | 8.584 | 7.776 | 8.551 | 26,066,684 | +0.70(+8.93%) |
Dec 17, 2015 | 7.941 | 8.015 | 7.603 | 7.850 | 7,932,040 | -0.10(-1.24%) |
Dec 16, 2015 | 7.710 | 8.023 | 7.619 | 7.949 | 12,120,042 | +0.30(+3.88%) |
Dec 15, 2015 | 7.636 | 7.982 | 7.603 | 7.652 | 11,407,974 | +0.07(+0.87%) |
Dec 14, 2015 | 8.345 | 8.469 | 7.520 | 7.586 | 13,205,459 | -0.78(-9.27%) |
Dec 11, 2015 | 8.518 | 8.584 | 8.320 | 8.361 | 10,323,651 | -0.27(-3.15%) |
Dec 10, 2015 | 8.658 | 8.947 | 8.534 | 8.633 | 8,643,732 | -0.07(-0.76%) |
Dec 09, 2015 | 8.320 | 8.790 | 8.205 | 8.699 | 14,208,531 | +0.38(+4.56%) |
Dec 08, 2015 | 7.792 | 8.555 | 7.586 | 8.320 | 21,724,736 | +0.45(+5.65%) |
Dec 07, 2015 | 7.347 | 8.007 | 7.256 | 7.875 | 17,665,916 | +0.45(+6.11%) |
Dec 04, 2015 | 9.021 | 9.029 | 7.260 | 7.421 | 35,071,480 | -1.62(-17.96%) |
Dec 03, 2015 | 9.079 | 9.606 | 8.831 | 9.046 | 20,735,466 | +0.15(+1.67%) |
Dec 02, 2015 | 10.07 | 10.07 | 8.675 | 8.897 | 18,171,696 | -1.29(-12.63%) |
Dec 01, 2015 | 10.04 | 10.43 | 9.928 | 10.18 | 7,881,587 | -0.01(-0.08%) |
Nov 30, 2015 | 9.623 | 10.24 | 9.491 | 10.19 | 10,606,987 | +0.61(+6.37%) |
Nov 27, 2015 | 10.04 | 10.08 | 9.524 | 9.582 | 4,154,872 | -0.46(-4.60%) |
Nov 25, 2015 | 10.35 | 10.04 | 10.04 | 10.04 | 7,726,290 | -0.36(-3.49%) |
Nov 24, 2015 | 9.936 | 10.46 | 9.936 | 10.41 | 8,389,446 | +0.39(+3.87%) |
Nov 23, 2015 | 9.969 | 10.08 | 9.755 | 10.02 | 7,855,456 | +0.12(+1.25%) |
Nov 20, 2015 | 9.969 | 9.978 | 9.701 | 9.895 | 5,071,255 | +0.06(+0.59%) |
Nov 19, 2015 | 10.04 | 10.04 | 9.590 | 9.837 | 6,895,194 | -0.16(-1.65%) |
Nov 18, 2015 | 9.994 | 10.17 | 9.755 | 10.00 | 13,374,726 | +0.09(+0.91%) |
Nov 17, 2015 | 10.49 | 10.51 | 9.862 | 9.912 | 5,615,122 | -0.58(-5.50%) |
Nov 16, 2015 | 10.34 | 10.58 | 10.32 | 10.49 | 8,861,928 | +0.09(+0.87%) |
Nov 13, 2015 | 10.34 | 10.60 | 10.17 | 10.40 | 10,577,510 | +0.08(+0.80%) |
Nov 12, 2015 | 10.63 | 10.82 | 10.30 | 10.32 | 8,760,234 | -0.43(-3.99%) |
Nov 11, 2015 | 11.26 | 11.33 | 10.61 | 10.74 | 8,373,621 | -0.45(-4.05%) |
Nov 10, 2015 | 10.85 | 11.34 | 10.85 | 11.20 | 5,707,053 | +0.23(+2.11%) |
Nov 09, 2015 | 11.12 | 11.38 | 10.82 | 10.97 | 7,446,826 | -0.17(-1.55%) |
Nov 06, 2015 | 11.03 | 11.14 | 10.74 | 11.14 | 8,082,674 | -0.06(-0.52%) |
Nov 05, 2015 | 11.50 | 11.60 | 11.10 | 11.20 | 8,597,492 | -0.41(-3.55%) |
Nov 04, 2015 | 11.49 | 11.99 | 11.27 | 11.61 | 12,625,082 | +0.49(+4.45%) |
Nov 03, 2015 | 10.97 | 11.39 | 10.96 | 11.12 | 9,683,189 | +0.10(+0.90%) |
Nov 02, 2015 | 10.60 | 11.08 | 10.51 | 11.02 | 9,700,424 | +0.39(+3.65%) |
Oct 30, 2015 | 10.57 | 10.69 | 10.43 | 10.63 | 5,574,235 | +0.00(+0.00%) |
Oct 29, 2015 | 10.60 | 10.74 | 10.57 | 10.63 | 5,339,845 | +0.00(+0.04%) |
Oct 28, 2015 | 10.32 | 10.88 | 10.31 | 10.62 | 10,258,103 | +0.31(+3.00%) |
Oct 27, 2015 | 10.72 | 10.75 | 10.29 | 10.31 | 18,563,016 | -0.41(-3.80%) |
Oct 26, 2015 | 11.44 | 11.46 | 10.67 | 10.72 | 11,771,056 | -0.71(-6.21%) |
Oct 23, 2015 | 12.17 | 12.17 | 11.38 | 11.43 | 9,312,644 | -0.73(-6.03%) |
Oct 22, 2015 | 12.15 | 12.27 | 11.95 | 12.17 | 6,879,184 | +0.10(+0.81%) |
Oct 21, 2015 | 12.44 | 12.49 | 12.04 | 12.07 | 5,180,303 | -0.37(-2.95%) |
Oct 20, 2015 | 12.06 | 12.54 | 12.06 | 12.44 | 6,717,199 | +0.37(+3.04%) |
Oct 19, 2015 | 12.13 | 12.19 | 11.87 | 12.07 | 5,101,385 | -0.18(-1.46%) |
Oct 16, 2015 | 12.56 | 12.62 | 12.05 | 12.25 | 5,705,251 | -0.29(-2.34%) |
Oct 15, 2015 | 12.44 | 12.58 | 12.25 | 12.54 | 4,312,255 | +0.15(+1.18%) |
Oct 14, 2015 | 12.31 | 12.62 | 12.21 | 12.39 | 5,935,112 | +0.14(+1.13%) |
Oct 13, 2015 | 12.17 | 12.54 | 11.86 | 12.26 | 8,933,651 | +0.10(+0.80%) |
Oct 12, 2015 | 12.65 | 12.70 | 12.06 | 12.16 | 5,899,323 | -0.45(-3.56%) |
Oct 09, 2015 | 12.62 | 12.72 | 12.35 | 12.61 | 6,529,365 | +0.01(+0.07%) |
Oct 08, 2015 | 12.52 | 12.73 | 12.25 | 12.60 | 16,095,790 | +0.04(+0.32%) |
Oct 07, 2015 | 12.95 | 13.14 | 12.52 | 12.56 | 9,145,275 | -0.31(-2.41%) |
Oct 06, 2015 | 12.91 | 12.99 | 12.57 | 12.87 | 6,234,657 | -0.01(-0.06%) |
Oct 05, 2015 | 12.23 | 12.97 | 12.23 | 12.88 | 15,844,981 | +0.75(+6.19%) |
Oct 02, 2015 | 11.86 | 12.21 | 11.86 | 12.13 | 17,307,868 | +0.11(+0.88%) |
Oct 01, 2015 | 12.13 | 12.26 | 11.96 | 12.02 | 13,649,871 | -0.09(-0.74%) |
Sep 30, 2015 | 11.90 | 12.19 | 11.90 | 12.11 | 13,167,422 | +0.31(+2.63%) |
Sep 29, 2015 | 12.18 | 12.20 | 11.77 | 11.80 | 12,210,347 | -0.34(-2.82%) |
Sep 28, 2015 | 12.29 | 12.37 | 12.08 | 12.14 | 11,646,384 | -0.15(-1.19%) |
Sep 25, 2015 | 12.76 | 12.83 | 12.22 | 12.29 | 13,249,351 | -0.33(-2.65%) |
Sep 24, 2015 | 12.43 | 12.77 | 12.21 | 12.62 | 12,389,899 | +0.04(+0.32%) |
Sep 23, 2015 | 12.33 | 13.04 | 12.31 | 12.58 | 13,909,386 | +0.06(+0.46%) |
Sep 22, 2015 | 13.41 | 13.41 | 12.18 | 12.52 | 24,142,242 | -0.85(-6.34%) |
Sep 21, 2015 | 14.88 | 14.98 | 13.32 | 13.37 | 17,568,392 | -1.29(-8.79%) |
Sep 18, 2015 | 15.61 | 15.70 | 14.47 | 14.66 | 19,037,174 | -0.97(-6.21%) |
Sep 17, 2015 | 15.48 | 15.93 | 15.23 | 15.63 | 9,107,249 | +0.16(+1.05%) |
Sep 16, 2015 | 15.53 | 15.61 | 15.35 | 15.47 | 7,905,450 | -0.07(-0.42%) |
Sep 15, 2015 | 15.21 | 15.68 | 15.17 | 15.53 | 7,386,880 | +0.51(+3.42%) |
Sep 14, 2015 | 15.06 | 15.09 | 14.84 | 15.02 | 5,897,069 | -0.02(-0.16%) |
Sep 11, 2015 | 14.86 | 15.05 | 14.79 | 15.04 | 4,277,786 | +0.08(+0.54%) |
Sep 10, 2015 | 14.64 | 14.98 | 14.42 | 14.96 | 8,447,426 | +0.29(+1.94%) |
Sep 09, 2015 | 15.13 | 15.30 | 14.65 | 14.68 | 5,286,366 | -0.33(-2.23%) |
Sep 08, 2015 | 14.91 | 15.03 | 14.79 | 15.01 | 6,409,427 | +0.39(+2.68%) |
Sep 04, 2015 | 15.22 | 14.62 | 14.62 | 14.62 | 7,068,582 | -0.79(-5.13%) |
Sep 03, 2015 | 15.25 | 15.88 | 15.13 | 15.41 | 6,743,406 | +0.18(+1.18%) |
Sep 02, 2015 | 16.04 | 16.07 | 15.14 | 15.23 | 7,039,476 | -0.46(-2.91%) |
Sep 01, 2015 | 16.01 | 16.15 | 15.54 | 15.69 | 5,655,787 | -0.55(-3.41%) |
Aug 31, 2015 | 16.33 | 16.56 | 15.89 | 16.24 | 6,592,398 | -0.24(-1.48%) |
Aug 28, 2015 | 16.17 | 16.68 | 16.15 | 16.49 | 4,129,297 | +0.33(+2.02%) |
Aug 27, 2015 | 15.63 | 16.47 | 15.60 | 16.16 | 8,245,535 | +0.61(+3.93%) |
Aug 26, 2015 | 15.79 | 15.79 | 15.13 | 15.55 | 6,867,851 | +0.14(+0.90%) |
Aug 25, 2015 | 16.19 | 16.63 | 15.39 | 15.41 | 8,494,150 | -0.26(-1.66%) |
Aug 24, 2015 | 15.52 | 16.60 | 15.48 | 15.67 | 13,476,333 | -0.29(-1.84%) |
Aug 21, 2015 | 16.37 | 16.48 | 15.89 | 15.97 | 6,865,675 | -0.59(-3.55%) |
Aug 20, 2015 | 16.98 | 17.15 | 16.54 | 16.55 | 5,362,792 | -0.54(-3.15%) |
Aug 19, 2015 | 16.98 | 17.32 | 16.90 | 17.09 | 6,774,480 | -0.02(-0.14%) |
Aug 18, 2015 | 17.23 | 17.30 | 16.94 | 17.12 | 3,450,522 | -0.20(-1.18%) |
Aug 17, 2015 | 16.90 | 17.35 | 16.89 | 17.32 | 5,715,843 | +0.37(+2.16%) |
Aug 14, 2015 | 16.50 | 16.98 | 16.50 | 16.95 | 4,750,036 | +0.38(+2.26%) |
Aug 13, 2015 | 16.74 | 16.90 | 16.46 | 16.58 | 4,630,915 | -0.16(-0.97%) |
Aug 12, 2015 | 15.66 | 16.75 | 15.45 | 16.74 | 8,664,296 | +1.06(+6.76%) |
Aug 11, 2015 | 16.12 | 16.23 | 15.57 | 15.68 | 6,335,048 | -0.51(-3.12%) |
Aug 10, 2015 | 15.83 | 16.41 | 15.79 | 16.19 | 6,816,585 | +0.20(+1.28%) |
Aug 07, 2015 | 15.84 | 16.47 | 15.82 | 15.98 | 7,090,971 | +0.14(+0.88%) |
Aug 06, 2015 | 16.30 | 16.30 | 15.65 | 15.84 | 10,487,633 | -0.49(-3.00%) |
Aug 05, 2015 | 16.36 | 17.09 | 16.27 | 16.33 | 8,873,395 | -0.01(-0.05%) |
Aug 04, 2015 | 17.68 | 17.86 | 16.23 | 16.34 | 19,378,310 | -1.82(-10.01%) |
Aug 03, 2015 | 18.26 | 18.43 | 17.90 | 18.16 | 7,203,593 | -0.15(-0.80%) |
Jul 31, 2015 | 18.35 | 18.81 | 18.25 | 18.31 | 4,843,726 | +0.07(+0.40%) |
Jul 30, 2015 | 17.76 | 18.41 | 17.69 | 18.23 | 3,855,115 | +0.41(+2.31%) |
Jul 29, 2015 | 17.88 | 17.95 | 17.64 | 17.82 | 4,236,123 | -0.13(-0.72%) |
Jul 28, 2015 | 17.47 | 17.97 | 17.40 | 17.95 | 6,017,742 | +0.49(+2.83%) |
Jul 27, 2015 | 17.33 | 17.71 | 17.24 | 17.46 | 6,292,625 | +0.12(+0.70%) |
Jul 24, 2015 | 17.47 | 17.53 | 17.31 | 17.33 | 6,482,595 | -0.20(-1.15%) |
Jul 23, 2015 | 17.77 | 17.85 | 17.40 | 17.54 | 5,029,391 | -0.27(-1.50%) |
Jul 22, 2015 | 17.03 | 17.85 | 16.97 | 17.80 | 6,810,106 | +0.75(+4.37%) |
Jul 21, 2015 | 17.46 | 17.47 | 16.98 | 17.06 | 4,787,671 | -0.41(-2.36%) |
Jul 20, 2015 | 18.06 | 18.06 | 17.32 | 17.47 | 8,251,050 | -0.54(-3.01%) |
Jul 17, 2015 | 18.01 | 18.15 | 17.84 | 18.02 | 3,566,044 | -0.01(-0.04%) |
Jul 16, 2015 | 17.76 | 18.19 | 17.63 | 18.02 | 3,583,723 | +0.29(+1.64%) |
Jul 15, 2015 | 17.92 | 17.93 | 17.63 | 17.73 | 3,086,760 | -0.15(-0.86%) |
Jul 14, 2015 | 18.49 | 18.49 | 17.82 | 17.89 | 3,606,064 | -0.12(-0.67%) |
Jul 13, 2015 | 17.72 | 18.02 | 17.53 | 18.01 | 3,746,584 | +0.38(+2.16%) |
Jul 10, 2015 | 17.90 | 17.90 | 17.54 | 17.63 | 6,090,297 | -0.11(-0.59%) |
Jul 09, 2015 | 18.07 | 18.11 | 17.59 | 17.73 | 4,979,700 | -0.17(-0.95%) |
Jul 08, 2015 | 18.57 | 18.68 | 17.86 | 17.90 | 4,535,635 | -0.81(-4.33%) |
Jul 07, 2015 | 18.43 | 18.81 | 18.33 | 18.71 | 5,974,331 | +0.28(+1.49%) |
Jul 06, 2015 | 18.45 | 18.48 | 18.19 | 18.44 | 5,355,611 | +0.13(+0.71%) |
Jul 02, 2015 | 18.36 | 18.31 | 18.31 | 18.31 | 5,363,706 | +0.12(+0.67%) |
Jul 01, 2015 | 18.62 | 18.63 | 18.08 | 18.19 | 6,455,138 | -0.35(-1.88%) |
Jun 30, 2015 | 19.04 | 19.10 | 18.49 | 18.53 | 8,062,605 | -0.45(-2.39%) |
Jun 29, 2015 | 19.51 | 19.58 | 18.97 | 18.99 | 5,325,314 | -0.62(-3.14%) |
Jun 26, 2015 | 19.71 | 19.72 | 19.49 | 19.60 | 5,144,028 | -0.13(-0.66%) |
Jun 25, 2015 | 20.20 | 20.22 | 19.69 | 19.73 | 4,474,772 | -0.43(-2.13%) |
Jun 24, 2015 | 20.17 | 20.29 | 20.13 | 20.16 | 5,454,473 | -0.08(-0.40%) |
Jun 23, 2015 | 20.44 | 20.44 | 20.20 | 20.24 | 4,419,778 | -0.08(-0.40%) |
Jun 22, 2015 | 20.26 | 20.57 | 20.23 | 20.32 | 3,712,123 | +0.14(+0.68%) |
Jun 19, 2015 | 20.36 | 20.40 | 20.10 | 20.19 | 5,889,558 | -0.04(-0.20%) |
Jun 18, 2015 | 19.80 | 20.31 | 19.77 | 20.23 | 6,003,411 | +0.45(+2.29%) |
Jun 17, 2015 | 19.61 | 19.82 | 19.45 | 19.77 | 4,241,222 | +0.16(+0.83%) |
Jun 16, 2015 | 19.38 | 19.63 | 19.23 | 19.61 | 3,065,385 | +0.22(+1.13%) |
Jun 15, 2015 | 19.52 | 19.56 | 19.34 | 19.39 | 3,127,929 | -0.19(-0.99%) |
Jun 12, 2015 | 19.81 | 19.90 | 19.44 | 19.59 | 3,433,151 | -0.28(-1.43%) |
Jun 11, 2015 | 20.09 | 20.09 | 19.56 | 19.87 | 3,869,316 | -0.07(-0.37%) |
Jun 10, 2015 | 19.89 | 20.43 | 19.82 | 19.94 | 7,550,792 | +0.62(+3.19%) |
Jun 09, 2015 | 19.49 | 19.49 | 19.32 | 19.33 | 5,488,130 | -0.14(-0.71%) |
Jun 08, 2015 | 19.72 | 19.76 | 19.37 | 19.47 | 3,741,020 | -0.28(-1.44%) |
Jun 05, 2015 | 19.59 | 19.91 | 19.44 | 19.75 | 3,983,297 | -0.01(-0.04%) |
Jun 04, 2015 | 19.91 | 20.07 | 19.70 | 19.76 | 4,829,447 | -0.26(-1.29%) |
Jun 03, 2015 | 20.02 | 20.05 | 19.61 | 20.02 | 4,972,232 | -0.01(-0.04%) |
Jun 02, 2015 | 20.25 | 20.30 | 19.88 | 20.02 | 4,886,690 | -0.34(-1.67%) |
Jun 01, 2015 | 20.39 | 20.49 | 20.25 | 20.36 | 2,685,953 | -0.05(-0.24%) |
May 29, 2015 | 20.52 | 20.61 | 20.13 | 20.41 | 4,331,656 | -0.18(-0.87%) |
May 28, 2015 | 20.54 | 20.85 | 20.45 | 20.59 | 4,427,663 | +0.06(+0.28%) |
May 27, 2015 | 20.49 | 20.70 | 20.38 | 20.53 | 6,522,751 | +0.05(+0.24%) |
May 26, 2015 | 20.96 | 20.96 | 20.40 | 20.49 | 3,973,778 | -0.55(-2.62%) |
May 22, 2015 | 21.03 | 21.04 | 21.04 | 21.04 | 2,104,472 | -0.11(-0.50%) |
May 21, 2015 | 20.79 | 21.19 | 20.75 | 21.14 | 2,844,664 | +0.30(+1.44%) |
May 20, 2015 | 20.89 | 21.01 | 20.70 | 20.84 | 1,930,277 | -0.06(-0.27%) |
May 19, 2015 | 20.96 | 20.99 | 20.72 | 20.90 | 2,917,082 | -0.20(-0.96%) |
May 18, 2015 | 21.05 | 21.15 | 20.80 | 21.10 | 2,304,079 | -0.04(-0.19%) |
May 15, 2015 | 20.89 | 21.26 | 20.68 | 21.14 | 3,451,987 | +0.25(+1.20%) |
May 14, 2015 | 21.17 | 21.34 | 20.74 | 20.89 | 3,514,853 | -0.22(-1.04%) |
May 13, 2015 | 21.51 | 21.56 | 21.04 | 21.11 | 4,307,099 | -0.30(-1.40%) |
May 12, 2015 | 20.96 | 21.46 | 20.71 | 21.41 | 4,889,522 | +0.35(+1.65%) |
May 11, 2015 | 21.39 | 21.42 | 21.03 | 21.06 | 5,761,023 | -0.32(-1.52%) |
May 08, 2015 | 20.68 | 21.69 | 20.66 | 21.39 | 8,672,015 | +1.16(+5.73%) |
May 07, 2015 | 19.91 | 20.42 | 19.76 | 20.23 | 7,396,612 | +0.31(+1.55%) |
May 06, 2015 | 20.42 | 20.56 | 19.80 | 19.92 | 5,671,878 | -0.42(-2.07%) |
May 05, 2015 | 20.67 | 21.00 | 20.23 | 20.34 | 6,531,019 | -0.33(-1.61%) |
May 04, 2015 | 20.49 | 21.00 | 20.40 | 20.67 | 5,230,043 | +0.23(+1.11%) |