Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.64 | 20.23 | 19.41 | 19.98 | 6,700,095 | +0.54(+2.76%) |
Sep 29, 2016 | 18.31 | 19.73 | 17.88 | 19.44 | 6,123,655 | +1.23(+6.77%) |
Sep 28, 2016 | 16.90 | 18.26 | 16.76 | 18.21 | 5,644,936 | +1.40(+8.34%) |
Sep 27, 2016 | 16.80 | 16.87 | 16.56 | 16.81 | 2,711,513 | -0.18(-1.05%) |
Sep 26, 2016 | 16.79 | 17.20 | 16.73 | 16.98 | 3,092,006 | +0.20(+1.17%) |
Sep 23, 2016 | 17.35 | 17.64 | 16.76 | 16.79 | 2,654,186 | -0.65(-3.74%) |
Sep 22, 2016 | 17.82 | 18.01 | 17.43 | 17.44 | 3,003,066 | -0.02(-0.10%) |
Sep 21, 2016 | 17.00 | 17.49 | 16.84 | 17.46 | 3,006,049 | +0.69(+4.10%) |
Sep 20, 2016 | 17.12 | 17.20 | 16.47 | 16.77 | 4,789,307 | -0.43(-2.49%) |
Sep 19, 2016 | 17.10 | 17.40 | 16.96 | 17.20 | 3,659,271 | +0.27(+1.58%) |
Sep 16, 2016 | 16.71 | 17.03 | 16.65 | 16.93 | 4,672,562 | -0.06(-0.37%) |
Sep 15, 2016 | 16.78 | 17.19 | 16.46 | 16.99 | 3,629,521 | +0.54(+3.31%) |
Sep 14, 2016 | 16.67 | 16.95 | 16.36 | 16.45 | 5,387,044 | -0.02(-0.11%) |
Sep 13, 2016 | 16.79 | 16.79 | 16.18 | 16.47 | 5,482,194 | -0.60(-3.51%) |
Sep 12, 2016 | 16.81 | 17.21 | 16.73 | 17.06 | 3,911,072 | -0.04(-0.26%) |
Sep 09, 2016 | 18.20 | 18.32 | 17.10 | 17.11 | 4,665,413 | -1.33(-7.22%) |
Sep 08, 2016 | 18.50 | 18.59 | 17.83 | 18.44 | 4,372,136 | +0.12(+0.68%) |
Sep 07, 2016 | 18.49 | 18.67 | 18.23 | 18.32 | 3,685,967 | -0.05(-0.29%) |
Sep 06, 2016 | 17.74 | 18.41 | 17.63 | 18.37 | 2,741,843 | +0.76(+4.31%) |
Sep 02, 2016 | 17.63 | 17.61 | 17.61 | 17.61 | 3,162,835 | +0.22(+1.28%) |
Sep 01, 2016 | 17.32 | 17.39 | 16.98 | 17.39 | 3,076,736 | +0.00(+0.00%) |
Aug 31, 2016 | 17.70 | 17.93 | 17.32 | 17.39 | 4,179,272 | -0.43(-2.40%) |
Aug 30, 2016 | 18.39 | 18.64 | 17.74 | 17.81 | 2,601,270 | -0.45(-2.44%) |
Aug 29, 2016 | 18.26 | 18.53 | 18.15 | 18.26 | 2,449,932 | -0.08(-0.44%) |
Aug 26, 2016 | 18.61 | 18.80 | 18.09 | 18.34 | 3,899,186 | -0.17(-0.92%) |
Aug 25, 2016 | 18.55 | 18.80 | 18.36 | 18.51 | 2,772,616 | -0.05(-0.29%) |
Aug 24, 2016 | 18.46 | 18.76 | 18.39 | 18.56 | 3,721,361 | -0.02(-0.10%) |
Aug 23, 2016 | 18.58 | 18.75 | 18.27 | 18.58 | 3,226,127 | +0.14(+0.77%) |
Aug 22, 2016 | 18.67 | 18.67 | 18.24 | 18.44 | 3,659,017 | -0.49(-2.59%) |
Aug 19, 2016 | 18.73 | 18.99 | 18.41 | 18.93 | 3,670,172 | +0.04(+0.24%) |
Aug 18, 2016 | 17.91 | 19.00 | 17.83 | 18.89 | 5,824,345 | +1.08(+6.06%) |
Aug 17, 2016 | 17.99 | 18.31 | 17.63 | 17.81 | 3,392,101 | -0.30(-1.67%) |
Aug 16, 2016 | 18.19 | 18.39 | 17.93 | 18.11 | 3,306,446 | +0.19(+1.05%) |
Aug 15, 2016 | 17.51 | 18.11 | 17.48 | 17.92 | 2,923,963 | +0.58(+3.34%) |
Aug 12, 2016 | 17.58 | 17.68 | 17.14 | 17.34 | 2,566,180 | -0.12(-0.66%) |
Aug 11, 2016 | 17.57 | 17.70 | 17.33 | 17.46 | 3,444,520 | +0.03(+0.15%) |
Aug 10, 2016 | 17.71 | 17.85 | 17.37 | 17.43 | 3,656,712 | -0.30(-1.71%) |
Aug 09, 2016 | 18.23 | 18.28 | 17.48 | 17.73 | 3,868,698 | -0.45(-2.50%) |
Aug 08, 2016 | 17.86 | 18.39 | 17.86 | 18.19 | 2,873,344 | +0.52(+2.93%) |
Aug 05, 2016 | 17.16 | 17.78 | 17.10 | 17.67 | 3,055,423 | +0.44(+2.54%) |
Aug 04, 2016 | 17.24 | 17.57 | 16.89 | 17.23 | 3,001,099 | -0.04(-0.26%) |
Aug 03, 2016 | 16.77 | 17.47 | 16.67 | 17.28 | 3,729,049 | +0.52(+3.09%) |
Aug 02, 2016 | 16.98 | 17.34 | 16.36 | 16.76 | 5,212,182 | +0.01(+0.05%) |
Aug 01, 2016 | 17.12 | 17.18 | 16.45 | 16.75 | 5,062,911 | -0.54(-3.15%) |
Jul 29, 2016 | 16.95 | 17.40 | 15.71 | 17.30 | 4,785,702 | +0.12(+0.68%) |
Jul 28, 2016 | 17.50 | 17.95 | 16.72 | 17.18 | 8,015,721 | -0.34(-1.93%) |
Jul 27, 2016 | 18.14 | 18.35 | 17.38 | 17.52 | 6,119,849 | -0.51(-2.82%) |
Jul 26, 2016 | 17.54 | 18.04 | 17.40 | 18.03 | 4,074,143 | +0.34(+1.92%) |
Jul 25, 2016 | 18.18 | 18.29 | 17.63 | 17.69 | 5,736,757 | -0.68(-3.69%) |
Jul 22, 2016 | 18.08 | 18.39 | 17.83 | 18.37 | 4,260,849 | +0.39(+2.18%) |
Jul 21, 2016 | 18.27 | 18.62 | 17.92 | 17.98 | 5,443,220 | -0.26(-1.42%) |
Jul 20, 2016 | 18.17 | 18.63 | 17.89 | 18.23 | 6,109,387 | -0.15(-0.83%) |
Jul 19, 2016 | 18.74 | 18.85 | 18.04 | 18.39 | 4,283,844 | -0.46(-2.46%) |
Jul 18, 2016 | 18.83 | 18.87 | 18.52 | 18.85 | 3,458,736 | -0.11(-0.56%) |
Jul 15, 2016 | 18.89 | 19.01 | 18.71 | 18.96 | 5,429,300 | +0.16(+0.85%) |
Jul 14, 2016 | 19.00 | 19.30 | 18.80 | 18.80 | 2,833,050 | +0.07(+0.38%) |
Jul 13, 2016 | 19.30 | 19.41 | 18.64 | 18.72 | 4,027,912 | -0.61(-3.14%) |
Jul 12, 2016 | 18.90 | 19.43 | 18.72 | 19.33 | 6,479,373 | +0.87(+4.69%) |
Jul 11, 2016 | 19.15 | 19.29 | 18.34 | 18.47 | 4,719,355 | -0.35(-1.85%) |
Jul 08, 2016 | 18.57 | 19.00 | 18.22 | 18.81 | 3,476,002 | +0.60(+3.28%) |
Jul 07, 2016 | 18.50 | 19.08 | 17.93 | 18.22 | 4,783,174 | -0.13(-0.73%) |
Jul 05, 2016 | 18.98 | 19.14 | 18.16 | 18.35 | 3,104,809 | -1.00(-5.16%) |
Jul 01, 2016 | 19.01 | 19.35 | 19.35 | 19.35 | 3,280,986 | +0.33(+1.74%) |
Jun 30, 2016 | 18.58 | 19.04 | 18.38 | 19.02 | 3,167,097 | +0.45(+2.40%) |
Jun 29, 2016 | 18.36 | 18.89 | 18.02 | 18.57 | 5,140,849 | +0.87(+4.89%) |
Jun 28, 2016 | 17.63 | 17.72 | 17.46 | 17.71 | 3,700,619 | +0.46(+2.69%) |
Jun 27, 2016 | 17.96 | 18.04 | 17.23 | 17.24 | 4,405,872 | -0.96(-5.29%) |
Jun 24, 2016 | 18.28 | 18.77 | 18.11 | 18.21 | 5,715,772 | -1.07(-5.55%) |
Jun 23, 2016 | 19.18 | 19.34 | 19.05 | 19.28 | 2,499,473 | +0.44(+2.32%) |
Jun 22, 2016 | 19.00 | 19.23 | 18.82 | 18.84 | 3,662,888 | +0.02(+0.09%) |
Jun 21, 2016 | 18.39 | 19.05 | 18.20 | 18.82 | 4,202,530 | +0.46(+2.48%) |
Jun 20, 2016 | 19.06 | 19.29 | 18.36 | 18.37 | 4,461,963 | -0.34(-1.81%) |
Jun 17, 2016 | 18.54 | 19.06 | 18.34 | 18.71 | 4,861,654 | +0.36(+1.94%) |
Jun 16, 2016 | 18.52 | 18.58 | 17.73 | 18.35 | 4,457,182 | -0.41(-2.19%) |
Jun 15, 2016 | 18.48 | 19.09 | 18.32 | 18.76 | 3,389,072 | +0.15(+0.81%) |
Jun 14, 2016 | 18.46 | 18.75 | 18.24 | 18.61 | 3,921,928 | +0.04(+0.24%) |
Jun 13, 2016 | 18.48 | 18.91 | 18.42 | 18.56 | 3,320,772 | -0.23(-1.23%) |
Jun 10, 2016 | 19.03 | 19.26 | 18.72 | 18.80 | 3,310,465 | -0.57(-2.95%) |
Jun 09, 2016 | 18.97 | 19.42 | 18.60 | 19.37 | 4,137,234 | +0.13(+0.70%) |
Jun 08, 2016 | 19.36 | 19.73 | 18.88 | 19.23 | 4,805,538 | +0.06(+0.33%) |
Jun 07, 2016 | 18.10 | 19.31 | 18.10 | 19.17 | 6,319,197 | +1.17(+6.49%) |
Jun 06, 2016 | 16.50 | 18.02 | 16.50 | 18.00 | 6,480,697 | +1.72(+10.56%) |
Jun 03, 2016 | 15.99 | 16.31 | 15.92 | 16.28 | 3,442,407 | +0.28(+1.73%) |
Jun 02, 2016 | 16.00 | 16.06 | 15.70 | 16.01 | 3,627,654 | -0.23(-1.43%) |
Jun 01, 2016 | 15.93 | 16.42 | 15.93 | 16.24 | 3,649,502 | -0.35(-2.10%) |
May 31, 2016 | 16.63 | 16.93 | 16.50 | 16.59 | 3,005,144 | +0.01(+0.05%) |
May 27, 2016 | 16.66 | 16.58 | 16.58 | 16.58 | 2,933,136 | -0.10(-0.59%) |
May 26, 2016 | 16.79 | 16.89 | 16.54 | 16.67 | 4,033,374 | +0.10(+0.59%) |
May 25, 2016 | 15.88 | 16.59 | 15.88 | 16.58 | 3,339,320 | +0.89(+5.68%) |
May 24, 2016 | 15.58 | 15.75 | 14.95 | 15.69 | 3,027,513 | +0.26(+1.68%) |
May 23, 2016 | 15.40 | 15.53 | 15.19 | 15.43 | 3,343,455 | -0.12(-0.75%) |
May 20, 2016 | 15.33 | 15.70 | 15.29 | 15.54 | 3,308,946 | +0.24(+1.57%) |
May 19, 2016 | 15.26 | 15.44 | 14.90 | 15.30 | 3,730,188 | -0.17(-1.09%) |
May 18, 2016 | 15.90 | 16.15 | 14.97 | 15.47 | 2,468,561 | -0.53(-3.29%) |
May 17, 2016 | 15.82 | 16.37 | 15.71 | 16.00 | 3,341,710 | +0.22(+1.41%) |
May 16, 2016 | 15.62 | 16.09 | 15.61 | 15.77 | 2,889,114 | +0.35(+2.25%) |
May 13, 2016 | 15.73 | 15.95 | 15.34 | 15.43 | 2,865,067 | -0.38(-2.42%) |
May 12, 2016 | 16.09 | 16.26 | 15.60 | 15.81 | 3,227,787 | -0.11(-0.67%) |
May 11, 2016 | 15.80 | 16.14 | 15.44 | 15.92 | 3,324,499 | +0.09(+0.56%) |
May 10, 2016 | 15.28 | 15.89 | 15.28 | 15.83 | 3,349,215 | +0.63(+4.16%) |
May 09, 2016 | 15.77 | 15.85 | 15.15 | 15.19 | 3,782,131 | -0.72(-4.54%) |
May 06, 2016 | 15.36 | 16.05 | 15.36 | 15.92 | 3,330,869 | +0.37(+2.35%) |
May 05, 2016 | 16.18 | 16.50 | 15.37 | 15.55 | 3,917,833 | -0.10(-0.63%) |
May 04, 2016 | 16.60 | 16.72 | 15.63 | 15.65 | 6,091,148 | -0.92(-5.54%) |
May 03, 2016 | 16.76 | 16.91 | 16.31 | 16.57 | 4,281,138 | -0.57(-3.33%) |
May 02, 2016 | 17.51 | 17.57 | 16.81 | 17.14 | 5,427,701 | -0.46(-2.63%) |
Apr 29, 2016 | 17.07 | 17.81 | 17.07 | 17.60 | 4,602,373 | +0.53(+3.13%) |
Apr 28, 2016 | 16.87 | 17.61 | 16.60 | 17.07 | 5,636,924 | +0.05(+0.31%) |
Apr 27, 2016 | 16.63 | 17.09 | 16.60 | 17.01 | 7,116,185 | +0.49(+2.97%) |
Apr 26, 2016 | 16.77 | 17.00 | 16.38 | 16.52 | 5,789,304 | -0.14(-0.86%) |
Apr 25, 2016 | 16.86 | 16.99 | 16.41 | 16.67 | 3,315,636 | -0.32(-1.89%) |
Apr 22, 2016 | 16.76 | 17.35 | 16.65 | 16.99 | 7,208,918 | +0.31(+1.87%) |
Apr 21, 2016 | 16.79 | 17.00 | 16.41 | 16.67 | 4,549,148 | -0.04(-0.21%) |
Apr 20, 2016 | 16.29 | 17.05 | 16.14 | 16.71 | 6,758,599 | +0.29(+1.79%) |
Apr 19, 2016 | 15.97 | 16.48 | 15.80 | 16.42 | 5,511,170 | +0.56(+3.54%) |
Apr 18, 2016 | 16.35 | 16.35 | 15.03 | 15.85 | 4,023,616 | +0.13(+0.85%) |
Apr 15, 2016 | 15.63 | 15.77 | 15.35 | 15.72 | 5,033,752 | -0.53(-3.29%) |
Apr 14, 2016 | 16.69 | 16.85 | 16.10 | 16.26 | 4,040,964 | -0.37(-2.20%) |
Apr 13, 2016 | 16.63 | 16.75 | 16.25 | 16.62 | 3,257,079 | +0.03(+0.16%) |
Apr 12, 2016 | 15.85 | 16.73 | 15.72 | 16.59 | 6,640,942 | +0.89(+5.68%) |
Apr 11, 2016 | 15.61 | 16.18 | 15.42 | 15.70 | 4,728,507 | +0.20(+1.26%) |
Apr 08, 2016 | 15.38 | 15.77 | 15.26 | 15.51 | 3,863,540 | +0.61(+4.13%) |
Apr 07, 2016 | 14.91 | 15.35 | 14.66 | 14.89 | 3,471,685 | -0.28(-1.82%) |
Apr 06, 2016 | 14.81 | 15.36 | 14.58 | 15.17 | 3,545,975 | +0.55(+3.78%) |
Apr 05, 2016 | 14.38 | 14.87 | 14.31 | 14.62 | 3,543,188 | +0.03(+0.18%) |
Apr 04, 2016 | 14.81 | 14.92 | 14.42 | 14.59 | 4,805,968 | -0.17(-1.15%) |
Apr 01, 2016 | 15.30 | 15.58 | 14.71 | 14.76 | 5,574,175 | -0.94(-6.02%) |
Mar 31, 2016 | 15.29 | 15.95 | 15.29 | 15.70 | 5,168,700 | +0.37(+2.44%) |
Mar 30, 2016 | 15.37 | 15.64 | 15.16 | 15.33 | 4,379,731 | +0.20(+1.30%) |
Mar 29, 2016 | 14.55 | 15.24 | 14.45 | 15.13 | 3,643,550 | +0.21(+1.37%) |
Mar 28, 2016 | 15.03 | 15.18 | 14.72 | 14.93 | 3,526,919 | -0.16(-1.06%) |
Mar 24, 2016 | 14.70 | 15.09 | 15.09 | 15.09 | 4,052,531 | +0.02(+0.12%) |
Mar 23, 2016 | 15.09 | 15.39 | 14.91 | 15.07 | 3,542,670 | -0.21(-1.34%) |
Mar 22, 2016 | 15.42 | 15.61 | 15.20 | 15.28 | 2,942,784 | -0.33(-2.11%) |
Mar 21, 2016 | 15.24 | 15.70 | 15.02 | 15.60 | 4,107,700 | +0.23(+1.51%) |
Mar 18, 2016 | 16.18 | 16.71 | 15.26 | 15.37 | 7,034,381 | -0.95(-5.84%) |
Mar 17, 2016 | 16.36 | 16.49 | 16.13 | 16.33 | 4,811,127 | +0.12(+0.77%) |
Mar 16, 2016 | 16.06 | 16.36 | 15.95 | 16.20 | 4,171,825 | +0.25(+1.56%) |
Mar 15, 2016 | 15.55 | 16.00 | 15.22 | 15.95 | 4,242,817 | +0.14(+0.90%) |
Mar 14, 2016 | 15.37 | 16.23 | 15.34 | 15.81 | 4,132,998 | -0.15(-0.95%) |
Mar 11, 2016 | 15.83 | 16.25 | 15.81 | 15.96 | 5,452,435 | +0.20(+1.24%) |
Mar 10, 2016 | 15.53 | 16.03 | 15.33 | 15.77 | 5,587,209 | +0.06(+0.40%) |
Mar 09, 2016 | 15.81 | 16.34 | 15.37 | 15.70 | 5,543,225 | +0.21(+1.32%) |
Mar 08, 2016 | 16.17 | 16.22 | 15.41 | 15.50 | 6,174,443 | -0.84(-5.13%) |
Mar 07, 2016 | 15.44 | 16.52 | 15.42 | 16.34 | 8,443,106 | +0.84(+5.43%) |
Mar 04, 2016 | 15.19 | 15.31 | 14.78 | 15.49 | 7,691,028 | +0.46(+3.07%) |
Mar 03, 2016 | 14.00 | 15.17 | 13.99 | 15.03 | 8,493,030 | +0.62(+4.31%) |
Mar 02, 2016 | 13.93 | 14.43 | 13.79 | 14.41 | 6,032,883 | +0.41(+2.91%) |
Mar 01, 2016 | 14.00 | 14.30 | 13.53 | 14.00 | 6,634,940 | +0.23(+1.67%) |
Feb 29, 2016 | 13.64 | 14.03 | 13.53 | 13.77 | 6,181,977 | +0.19(+1.44%) |
Feb 26, 2016 | 13.53 | 13.90 | 13.28 | 13.58 | 6,284,567 | +0.44(+3.37%) |
Feb 25, 2016 | 13.08 | 13.28 | 12.33 | 13.14 | 4,523,109 | -0.11(-0.80%) |
Feb 24, 2016 | 12.65 | 13.27 | 12.60 | 13.24 | 3,029,863 | +0.10(+0.74%) |
Feb 23, 2016 | 13.49 | 13.82 | 12.97 | 13.14 | 4,502,247 | -0.54(-3.95%) |
Feb 22, 2016 | 13.45 | 13.81 | 13.35 | 13.69 | 5,232,619 | +0.39(+2.93%) |
Feb 19, 2016 | 12.77 | 13.36 | 12.65 | 13.30 | 5,500,740 | +0.25(+1.90%) |
Feb 18, 2016 | 13.30 | 13.38 | 12.57 | 13.05 | 5,571,989 | +0.04(+0.34%) |
Feb 17, 2016 | 12.44 | 13.26 | 12.44 | 13.00 | 6,144,289 | +0.82(+6.69%) |
Feb 16, 2016 | 12.01 | 12.24 | 11.74 | 12.19 | 4,039,674 | +0.55(+4.72%) |
Feb 12, 2016 | 11.41 | 11.64 | 11.64 | 11.64 | 5,412,245 | +0.50(+4.45%) |
Feb 11, 2016 | 10.86 | 11.25 | 10.46 | 11.14 | 6,525,120 | -0.02(-0.16%) |
Feb 10, 2016 | 11.26 | 11.63 | 11.11 | 11.16 | 3,631,735 | -0.18(-1.56%) |
Feb 09, 2016 | 11.49 | 11.60 | 10.94 | 11.34 | 5,208,569 | -0.43(-3.62%) |
Feb 08, 2016 | 11.79 | 11.83 | 11.37 | 11.76 | 5,723,122 | -0.42(-3.42%) |
Feb 05, 2016 | 12.54 | 12.74 | 11.85 | 12.18 | 7,760,103 | -0.36(-2.90%) |
Feb 04, 2016 | 12.25 | 12.70 | 11.85 | 12.54 | 7,553,360 | +0.97(+8.43%) |
Feb 03, 2016 | 11.28 | 11.78 | 10.65 | 11.57 | 7,879,268 | +0.50(+4.48%) |
Feb 02, 2016 | 11.35 | 11.46 | 10.89 | 11.07 | 6,388,495 | -0.74(-6.30%) |
Feb 01, 2016 | 12.36 | 12.44 | 11.60 | 11.82 | 6,086,918 | -0.93(-7.30%) |
Jan 29, 2016 | 12.07 | 12.75 | 11.84 | 12.75 | 7,888,360 | +0.77(+6.44%) |
Jan 28, 2016 | 11.69 | 12.21 | 11.42 | 11.97 | 9,082,168 | +0.97(+8.78%) |
Jan 27, 2016 | 10.43 | 11.42 | 10.31 | 11.01 | 7,390,475 | +0.44(+4.19%) |
Jan 26, 2016 | 10.28 | 10.69 | 10.22 | 10.57 | 6,871,529 | +0.38(+3.74%) |
Jan 25, 2016 | 10.83 | 11.37 | 10.18 | 10.18 | 7,006,894 | -1.05(-9.31%) |
Jan 22, 2016 | 11.12 | 11.55 | 10.76 | 11.23 | 9,136,198 | +0.60(+5.67%) |
Jan 21, 2016 | 10.13 | 10.98 | 9.998 | 10.63 | 7,217,936 | +0.31(+3.01%) |
Jan 20, 2016 | 10.28 | 10.55 | 9.692 | 10.32 | 8,942,375 | -0.38(-3.56%) |
Jan 19, 2016 | 11.45 | 11.48 | 10.50 | 10.70 | 6,676,751 | -0.68(-6.00%) |
Jan 15, 2016 | 11.14 | 11.38 | 11.38 | 11.38 | 6,276,227 | -0.31(-2.65%) |
Jan 14, 2016 | 11.20 | 11.75 | 10.90 | 11.69 | 5,727,244 | +0.56(+5.02%) |
Jan 13, 2016 | 11.88 | 12.02 | 11.03 | 11.13 | 5,308,170 | -0.50(-4.27%) |
Jan 12, 2016 | 11.61 | 12.08 | 11.16 | 11.63 | 6,342,981 | +0.14(+1.23%) |
Jan 11, 2016 | 11.84 | 12.16 | 11.35 | 11.49 | 6,589,392 | -0.27(-2.26%) |
Jan 08, 2016 | 12.13 | 12.13 | 11.46 | 11.75 | 6,848,156 | -0.27(-2.28%) |
Jan 07, 2016 | 12.26 | 12.46 | 11.92 | 12.03 | 8,683,042 | -0.53(-4.23%) |
Jan 06, 2016 | 12.64 | 12.84 | 12.31 | 12.56 | 5,829,412 | -0.47(-3.61%) |
Jan 05, 2016 | 13.53 | 13.53 | 12.83 | 13.03 | 7,076,068 | -0.43(-3.16%) |
Jan 04, 2016 | 13.32 | 13.53 | 12.89 | 13.46 | 5,624,644 | +0.09(+0.66%) |
Dec 31, 2015 | 13.38 | 13.37 | 13.37 | 13.37 | 4,568,457 | -0.11(-0.79%) |
Dec 30, 2015 | 13.20 | 13.65 | 13.13 | 13.47 | 4,616,063 | +0.02(+0.13%) |
Dec 29, 2015 | 13.54 | 13.78 | 13.23 | 13.46 | 2,152,191 | +0.20(+1.54%) |
Dec 28, 2015 | 13.69 | 13.83 | 13.08 | 13.25 | 3,582,128 | -0.71(-5.08%) |
Dec 24, 2015 | 14.04 | 13.96 | 13.96 | 13.96 | 1,863,801 | -0.04(-0.25%) |
Dec 23, 2015 | 13.53 | 14.05 | 13.40 | 14.00 | 4,194,258 | +0.93(+7.12%) |
Dec 22, 2015 | 12.59 | 13.19 | 12.57 | 13.06 | 3,988,339 | +0.55(+4.39%) |
Dec 21, 2015 | 12.59 | 12.82 | 12.09 | 12.52 | 5,443,849 | +0.05(+0.43%) |
Dec 18, 2015 | 13.09 | 13.43 | 12.46 | 12.46 | 6,557,101 | -0.72(-5.45%) |
Dec 17, 2015 | 13.97 | 14.03 | 13.13 | 13.18 | 7,612,873 | -0.74(-5.35%) |
Dec 16, 2015 | 13.65 | 14.21 | 13.52 | 13.92 | 7,046,072 | +0.15(+1.09%) |
Dec 15, 2015 | 13.30 | 14.02 | 13.10 | 13.77 | 5,035,258 | +0.73(+5.57%) |
Dec 14, 2015 | 13.06 | 13.43 | 12.88 | 13.05 | 4,958,873 | -0.07(-0.54%) |
Dec 11, 2015 | 13.30 | 13.41 | 12.95 | 13.12 | 5,197,471 | -0.33(-2.44%) |
Dec 10, 2015 | 12.86 | 13.62 | 12.75 | 13.45 | 4,048,048 | +0.51(+3.98%) |
Dec 09, 2015 | 12.94 | 13.49 | 12.70 | 12.93 | 3,778,439 | +0.13(+1.04%) |
Dec 08, 2015 | 12.63 | 13.11 | 12.41 | 12.80 | 2,902,540 | +0.06(+0.49%) |
Dec 07, 2015 | 12.66 | 13.05 | 12.47 | 12.74 | 4,335,155 | -0.48(-3.66%) |
Dec 04, 2015 | 13.48 | 13.83 | 13.03 | 13.22 | 5,782,844 | -0.63(-4.57%) |
Dec 03, 2015 | 13.63 | 13.93 | 13.38 | 13.85 | 6,433,045 | +0.33(+2.47%) |
Dec 02, 2015 | 14.09 | 14.18 | 13.41 | 13.52 | 5,858,538 | -0.74(-5.19%) |
Dec 01, 2015 | 14.26 | 14.51 | 14.01 | 14.26 | 4,122,803 | -0.02(-0.12%) |
Nov 30, 2015 | 14.63 | 14.63 | 14.15 | 14.28 | 4,513,340 | +0.11(+0.75%) |
Nov 27, 2015 | 14.44 | 14.61 | 14.08 | 14.17 | 1,708,418 | -0.48(-3.30%) |
Nov 25, 2015 | 14.44 | 14.66 | 14.66 | 14.66 | 4,550,376 | +0.07(+0.48%) |
Nov 24, 2015 | 13.84 | 14.76 | 13.84 | 14.59 | 6,087,616 | +0.84(+6.15%) |
Nov 23, 2015 | 13.41 | 13.85 | 13.33 | 13.74 | 7,677,769 | +0.23(+1.69%) |
Nov 20, 2015 | 13.84 | 14.07 | 13.33 | 13.51 | 4,102,061 | -0.34(-2.48%) |
Nov 19, 2015 | 14.28 | 14.52 | 13.78 | 13.85 | 4,284,915 | -0.62(-4.26%) |
Nov 18, 2015 | 13.77 | 14.50 | 13.74 | 14.47 | 7,227,053 | +0.90(+6.62%) |
Nov 17, 2015 | 13.56 | 14.00 | 13.44 | 13.57 | 4,458,788 | -0.22(-1.60%) |
Nov 16, 2015 | 13.21 | 13.81 | 13.00 | 13.79 | 5,093,769 | +0.51(+3.84%) |
Nov 13, 2015 | 13.60 | 13.61 | 13.01 | 13.28 | 4,968,932 | -0.08(-0.59%) |
Nov 12, 2015 | 13.20 | 14.02 | 13.11 | 13.36 | 7,350,452 | -0.24(-1.75%) |
Nov 11, 2015 | 14.32 | 14.35 | 13.27 | 13.60 | 4,347,571 | -0.70(-4.86%) |
Nov 10, 2015 | 14.15 | 14.51 | 13.99 | 14.29 | 4,865,268 | +0.06(+0.43%) |
Nov 09, 2015 | 14.12 | 14.54 | 13.89 | 14.23 | 5,338,860 | +0.00(+0.00%) |
Nov 06, 2015 | 13.71 | 14.47 | 13.64 | 14.23 | 4,920,521 | +0.33(+2.34%) |
Nov 05, 2015 | 14.39 | 14.74 | 13.85 | 13.91 | 7,116,427 | -0.61(-4.18%) |
Nov 04, 2015 | 14.23 | 14.74 | 14.20 | 14.52 | 8,978,186 | +0.01(+0.06%) |
Nov 03, 2015 | 13.93 | 14.67 | 13.87 | 14.51 | 8,085,381 | +0.71(+5.17%) |
Nov 02, 2015 | 12.96 | 13.84 | 12.96 | 13.79 | 4,543,459 | +0.69(+5.24%) |
Oct 30, 2015 | 12.90 | 13.30 | 12.47 | 13.11 | 6,008,860 | +0.31(+2.41%) |
Oct 29, 2015 | 12.82 | 13.56 | 12.78 | 12.80 | 6,631,853 | -0.01(-0.07%) |
Oct 28, 2015 | 12.63 | 13.37 | 12.43 | 12.81 | 8,063,262 | +0.27(+2.18%) |
Oct 27, 2015 | 12.82 | 13.07 | 12.38 | 12.53 | 6,295,109 | -0.49(-3.78%) |
Oct 26, 2015 | 13.12 | 13.41 | 12.85 | 13.03 | 8,061,152 | -0.24(-1.79%) |
Oct 23, 2015 | 12.86 | 13.29 | 12.56 | 13.27 | 9,563,306 | +0.31(+2.38%) |
Oct 22, 2015 | 12.41 | 13.30 | 12.35 | 12.96 | 9,769,536 | +0.35(+2.79%) |
Oct 21, 2015 | 12.76 | 12.95 | 12.53 | 12.61 | 7,998,351 | -0.29(-2.25%) |
Oct 20, 2015 | 12.58 | 13.04 | 12.48 | 12.90 | 6,164,088 | +0.30(+2.38%) |
Oct 19, 2015 | 12.83 | 13.11 | 12.46 | 12.60 | 8,671,561 | -0.42(-3.21%) |
Oct 16, 2015 | 14.06 | 14.21 | 12.79 | 13.01 | 8,011,461 | -1.07(-7.59%) |
Oct 15, 2015 | 13.83 | 14.12 | 13.49 | 14.08 | 4,170,166 | +0.03(+0.19%) |
Oct 14, 2015 | 14.00 | 14.15 | 13.69 | 14.06 | 5,542,512 | +0.05(+0.38%) |
Oct 13, 2015 | 14.10 | 14.40 | 13.90 | 14.00 | 6,433,516 | -0.18(-1.24%) |
Oct 12, 2015 | 14.90 | 15.01 | 14.00 | 14.18 | 4,075,656 | -0.77(-5.12%) |
Oct 09, 2015 | 15.11 | 15.36 | 14.74 | 14.95 | 7,719,818 | +0.01(+0.06%) |
Oct 08, 2015 | 14.53 | 14.99 | 13.64 | 14.94 | 7,427,445 | +0.63(+4.43%) |
Oct 07, 2015 | 14.96 | 15.25 | 13.96 | 14.30 | 9,950,461 | -0.39(-2.64%) |
Oct 06, 2015 | 13.60 | 14.78 | 13.49 | 14.69 | 10,038,974 | +1.09(+8.03%) |
Oct 05, 2015 | 12.80 | 13.85 | 12.67 | 13.60 | 10,624,168 | +1.05(+8.34%) |
Oct 02, 2015 | 11.28 | 12.58 | 11.28 | 12.55 | 6,530,002 | +1.06(+9.19%) |