Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.44 | 15.45 | 15.37 | 15.37 | 3,959,436 | -0.08(-0.50%) |
Mar 30, 2016 | 15.40 | 15.53 | 15.40 | 15.45 | 3,730,619 | +0.27(+1.79%) |
Mar 29, 2016 | 14.99 | 15.18 | 14.98 | 15.18 | 1,896,623 | +0.19(+1.25%) |
Mar 28, 2016 | 14.94 | 15.03 | 14.94 | 14.99 | 1,850,829 | +0.06(+0.42%) |
Mar 24, 2016 | 14.88 | 14.93 | 14.93 | 14.93 | 1,657,874 | -0.10(-0.67%) |
Mar 23, 2016 | 15.14 | 15.14 | 15.02 | 15.03 | 2,335,034 | -0.17(-1.13%) |
Mar 22, 2016 | 15.15 | 15.21 | 15.13 | 15.20 | 2,632,319 | -0.02(-0.10%) |
Mar 21, 2016 | 15.20 | 15.25 | 15.18 | 15.22 | 2,386,837 | +0.07(+0.46%) |
Mar 18, 2016 | 15.16 | 15.23 | 15.14 | 15.15 | 4,347,481 | +0.10(+0.67%) |
Mar 17, 2016 | 14.94 | 15.06 | 14.90 | 15.05 | 3,034,712 | +0.03(+0.21%) |
Mar 16, 2016 | 14.78 | 15.03 | 14.74 | 15.02 | 5,321,033 | +0.17(+1.15%) |
Mar 15, 2016 | 14.77 | 14.85 | 14.76 | 14.85 | 1,787,727 | +0.03(+0.21%) |
Mar 14, 2016 | 14.82 | 14.87 | 14.76 | 14.81 | 2,413,912 | -0.02(-0.11%) |
Mar 11, 2016 | 14.71 | 14.84 | 14.71 | 14.83 | 4,401,034 | +0.31(+2.15%) |
Mar 10, 2016 | 14.64 | 14.68 | 14.43 | 14.52 | 6,841,468 | -0.02(-0.16%) |
Mar 09, 2016 | 14.57 | 14.60 | 14.52 | 14.54 | 3,047,302 | +0.08(+0.54%) |
Mar 08, 2016 | 14.49 | 14.54 | 14.45 | 14.46 | 2,502,042 | -0.19(-1.27%) |
Mar 07, 2016 | 14.61 | 14.68 | 14.57 | 14.65 | 2,483,126 | -0.22(-1.46%) |
Mar 04, 2016 | 14.69 | 14.90 | 14.66 | 14.87 | 4,585,250 | +0.24(+1.65%) |
Mar 03, 2016 | 14.53 | 14.63 | 14.51 | 14.63 | 5,001,230 | +0.02(+0.16%) |
Mar 02, 2016 | 14.46 | 14.60 | 14.46 | 14.60 | 5,986,874 | +0.27(+1.90%) |
Mar 01, 2016 | 14.15 | 14.35 | 14.15 | 14.33 | 5,783,252 | +0.26(+1.88%) |
Feb 29, 2016 | 14.11 | 14.17 | 14.07 | 14.07 | 2,812,403 | -0.02(-0.17%) |
Feb 26, 2016 | 14.15 | 14.19 | 14.08 | 14.09 | 4,121,995 | +0.10(+0.72%) |
Feb 25, 2016 | 13.90 | 13.99 | 13.83 | 13.99 | 12,946,459 | -0.02(-0.11%) |
Feb 24, 2016 | 13.84 | 14.02 | 13.78 | 14.01 | 5,471,720 | -0.02(-0.17%) |
Feb 23, 2016 | 14.12 | 14.14 | 14.01 | 14.03 | 2,611,660 | -0.20(-1.42%) |
Feb 22, 2016 | 14.09 | 14.24 | 14.09 | 14.23 | 4,046,697 | +0.38(+2.75%) |
Feb 19, 2016 | 13.84 | 13.91 | 13.81 | 13.85 | 3,371,955 | +0.09(+0.62%) |
Feb 18, 2016 | 13.86 | 13.86 | 13.73 | 13.77 | 4,977,853 | -0.07(-0.51%) |
Feb 17, 2016 | 13.74 | 13.84 | 13.73 | 13.84 | 3,930,653 | +0.21(+1.54%) |
Feb 16, 2016 | 13.64 | 13.67 | 13.59 | 13.62 | 8,184,652 | +0.14(+1.04%) |
Feb 12, 2016 | 13.35 | 13.48 | 13.48 | 13.48 | 4,370,677 | +0.28(+2.12%) |
Feb 11, 2016 | 13.08 | 13.26 | 13.06 | 13.21 | 11,430,931 | +0.00(+0.00%) |
Feb 10, 2016 | 13.22 | 13.39 | 13.19 | 13.21 | 5,276,202 | +0.09(+0.65%) |
Feb 09, 2016 | 13.17 | 13.26 | 13.04 | 13.12 | 7,417,475 | -0.12(-0.88%) |
Feb 08, 2016 | 13.33 | 13.35 | 13.14 | 13.24 | 7,494,465 | -0.21(-1.56%) |
Feb 05, 2016 | 13.62 | 13.62 | 13.41 | 13.45 | 6,029,413 | -0.05(-0.35%) |
Feb 04, 2016 | 13.55 | 13.66 | 13.41 | 13.49 | 26,840,310 | -0.10(-0.74%) |
Feb 03, 2016 | 13.48 | 13.59 | 13.31 | 13.59 | 9,828,244 | +0.01(+0.06%) |
Feb 02, 2016 | 13.73 | 13.74 | 13.55 | 13.59 | 6,519,361 | -0.27(-1.96%) |
Feb 01, 2016 | 13.80 | 13.87 | 13.73 | 13.86 | 4,356,662 | -0.12(-0.84%) |
Jan 29, 2016 | 13.90 | 13.99 | 13.89 | 13.97 | 15,710,602 | +0.35(+2.57%) |
Jan 28, 2016 | 13.70 | 13.73 | 13.57 | 13.62 | 5,646,705 | +0.10(+0.75%) |
Jan 27, 2016 | 13.62 | 13.71 | 13.47 | 13.52 | 20,684,940 | -0.14(-1.02%) |
Jan 26, 2016 | 13.54 | 13.67 | 13.54 | 13.66 | 3,743,235 | +0.17(+1.27%) |
Jan 25, 2016 | 13.62 | 13.63 | 13.49 | 13.49 | 5,887,222 | -0.18(-1.31%) |
Jan 22, 2016 | 13.62 | 13.73 | 13.60 | 13.67 | 9,642,078 | +0.27(+2.03%) |
Jan 21, 2016 | 13.38 | 13.53 | 13.29 | 13.40 | 12,880,121 | -0.02(-0.12%) |
Jan 20, 2016 | 13.37 | 13.51 | 13.17 | 13.41 | 11,045,148 | -0.46(-3.31%) |
Jan 19, 2016 | 14.03 | 14.06 | 13.80 | 13.87 | 7,400,521 | +0.07(+0.51%) |
Jan 15, 2016 | 13.87 | 13.80 | 13.80 | 13.80 | 10,077,632 | -0.47(-3.27%) |
Jan 14, 2016 | 14.12 | 14.30 | 14.03 | 14.27 | 9,178,242 | +0.09(+0.66%) |
Jan 13, 2016 | 14.39 | 14.41 | 14.15 | 14.18 | 7,280,556 | -0.09(-0.60%) |
Jan 12, 2016 | 14.33 | 14.38 | 14.19 | 14.26 | 10,778,299 | +0.01(+0.05%) |
Jan 11, 2016 | 14.32 | 14.37 | 14.18 | 14.25 | 7,011,212 | -0.08(-0.54%) |
Jan 08, 2016 | 14.57 | 14.58 | 14.31 | 14.33 | 7,723,033 | -0.24(-1.65%) |
Jan 07, 2016 | 14.62 | 14.81 | 14.54 | 14.57 | 9,460,853 | -0.29(-1.94%) |
Jan 06, 2016 | 14.86 | 14.93 | 14.81 | 14.86 | 4,602,607 | -0.27(-1.80%) |
Jan 05, 2016 | 15.17 | 15.20 | 15.09 | 15.13 | 4,797,148 | +0.05(+0.36%) |
Jan 04, 2016 | 15.02 | 15.10 | 14.95 | 15.08 | 4,801,111 | -0.33(-2.17%) |
Dec 31, 2015 | 15.44 | 15.41 | 15.41 | 15.41 | 2,924,714 | -0.07(-0.45%) |
Dec 30, 2015 | 15.47 | 15.53 | 15.46 | 15.48 | 5,411,291 | -0.05(-0.30%) |
Dec 29, 2015 | 15.55 | 15.57 | 15.51 | 15.53 | 2,035,966 | +0.11(+0.71%) |
Dec 28, 2015 | 15.33 | 15.44 | 15.32 | 15.42 | 7,215,299 | -0.16(-1.00%) |
Dec 24, 2015 | 15.55 | 15.58 | 15.58 | 15.58 | 1,085,275 | +0.00(+0.00%) |
Dec 23, 2015 | 15.51 | 15.60 | 15.50 | 15.58 | 4,032,772 | +0.16(+1.06%) |
Dec 22, 2015 | 15.36 | 15.44 | 15.31 | 15.41 | 6,196,286 | +0.12(+0.76%) |
Dec 21, 2015 | 15.34 | 15.37 | 15.24 | 15.30 | 3,469,007 | +0.03(+0.17%) |
Dec 18, 2015 | 15.28 | 15.34 | 15.22 | 15.27 | 6,311,003 | +0.04(+0.25%) |
Dec 17, 2015 | 15.35 | 15.36 | 15.19 | 15.23 | 5,268,622 | -0.09(-0.60%) |
Dec 16, 2015 | 15.24 | 15.37 | 15.17 | 15.32 | 5,259,143 | +0.18(+1.22%) |
Dec 15, 2015 | 15.13 | 15.21 | 15.12 | 15.14 | 3,379,858 | +0.07(+0.46%) |
Dec 14, 2015 | 15.07 | 15.09 | 14.94 | 15.07 | 7,793,179 | +0.06(+0.41%) |
Dec 11, 2015 | 15.02 | 15.07 | 14.96 | 15.01 | 6,784,062 | -0.26(-1.71%) |
Dec 10, 2015 | 15.29 | 15.34 | 15.24 | 15.27 | 3,644,737 | -0.04(-0.25%) |
Dec 09, 2015 | 15.29 | 15.45 | 15.25 | 15.31 | 8,018,489 | -0.05(-0.35%) |
Dec 08, 2015 | 15.29 | 15.39 | 15.28 | 15.36 | 3,981,078 | -0.23(-1.48%) |
Dec 07, 2015 | 15.65 | 15.66 | 15.54 | 15.59 | 3,473,037 | -0.12(-0.73%) |
Dec 04, 2015 | 15.54 | 15.76 | 15.54 | 15.71 | 3,789,635 | +0.19(+1.24%) |
Dec 03, 2015 | 15.65 | 15.68 | 15.47 | 15.52 | 3,327,944 | -0.10(-0.64%) |
Dec 02, 2015 | 15.71 | 15.77 | 15.61 | 15.62 | 2,827,593 | -0.04(-0.25%) |
Dec 01, 2015 | 15.60 | 15.67 | 15.58 | 15.66 | 7,121,620 | +0.20(+1.29%) |
Nov 30, 2015 | 15.33 | 15.46 | 15.32 | 15.46 | 4,583,657 | +0.07(+0.45%) |
Nov 27, 2015 | 15.36 | 15.40 | 15.30 | 15.39 | 2,451,685 | -0.32(-2.06%) |
Nov 25, 2015 | 15.72 | 15.71 | 15.71 | 15.71 | 2,173,038 | -0.06(-0.39%) |
Nov 24, 2015 | 15.66 | 15.79 | 15.63 | 15.77 | 3,544,901 | -0.05(-0.29%) |
Nov 23, 2015 | 15.87 | 15.88 | 15.79 | 15.82 | 1,521,601 | -0.08(-0.53%) |
Nov 20, 2015 | 15.87 | 15.96 | 15.86 | 15.90 | 5,217,067 | +0.21(+1.32%) |
Nov 19, 2015 | 15.69 | 15.77 | 15.67 | 15.69 | 2,181,248 | +0.07(+0.44%) |
Nov 18, 2015 | 15.52 | 15.62 | 15.49 | 15.62 | 3,478,225 | +0.02(+0.10%) |
Nov 17, 2015 | 15.67 | 15.68 | 15.56 | 15.61 | 5,831,021 | +0.01(+0.05%) |
Nov 16, 2015 | 15.46 | 15.60 | 15.45 | 15.60 | 6,452,934 | +0.11(+0.70%) |
Nov 13, 2015 | 15.56 | 15.57 | 15.42 | 15.49 | 4,306,003 | -0.25(-1.56%) |
Nov 12, 2015 | 15.89 | 15.89 | 15.72 | 15.74 | 5,467,611 | +0.18(+1.14%) |
Nov 11, 2015 | 15.65 | 15.65 | 15.56 | 15.56 | 1,800,741 | +0.05(+0.30%) |
Nov 10, 2015 | 15.55 | 15.56 | 15.46 | 15.52 | 2,326,466 | -0.16(-1.03%) |
Nov 09, 2015 | 15.76 | 15.77 | 15.62 | 15.68 | 3,236,707 | -0.19(-1.21%) |
Nov 06, 2015 | 15.82 | 15.89 | 15.73 | 15.87 | 4,305,362 | -0.10(-0.63%) |
Nov 05, 2015 | 15.96 | 16.02 | 15.89 | 15.97 | 3,322,947 | -0.07(-0.43%) |
Nov 04, 2015 | 16.19 | 16.19 | 16.02 | 16.04 | 3,647,922 | +0.18(+1.16%) |
Nov 03, 2015 | 15.78 | 15.92 | 15.76 | 15.86 | 2,186,264 | +0.10(+0.63%) |
Nov 02, 2015 | 15.65 | 15.76 | 15.64 | 15.76 | 2,824,254 | -0.02(-0.15%) |
Oct 30, 2015 | 15.85 | 15.85 | 15.77 | 15.78 | 3,224,012 | -0.15(-0.97%) |
Oct 29, 2015 | 15.92 | 15.96 | 15.89 | 15.93 | 2,534,131 | -0.07(-0.43%) |
Oct 28, 2015 | 16.02 | 16.11 | 15.90 | 16.00 | 5,830,202 | -0.02(-0.10%) |
Oct 27, 2015 | 16.05 | 16.05 | 15.97 | 16.02 | 2,009,660 | -0.05(-0.33%) |
Oct 26, 2015 | 16.09 | 16.09 | 16.00 | 16.07 | 2,376,579 | -0.26(-1.60%) |
Oct 23, 2015 | 16.25 | 16.36 | 16.23 | 16.33 | 3,304,315 | +0.28(+1.73%) |
Oct 22, 2015 | 15.90 | 16.10 | 15.90 | 16.06 | 3,103,548 | +0.35(+2.20%) |
Oct 21, 2015 | 15.83 | 15.83 | 15.68 | 15.71 | 2,378,904 | -0.15(-0.92%) |
Oct 20, 2015 | 15.82 | 15.86 | 15.79 | 15.86 | 2,126,661 | -0.02(-0.10%) |
Oct 19, 2015 | 15.89 | 15.90 | 15.81 | 15.87 | 3,512,437 | -0.21(-1.29%) |
Oct 16, 2015 | 16.03 | 16.10 | 16.00 | 16.08 | 2,594,796 | +0.15(+0.92%) |
Oct 15, 2015 | 15.84 | 15.96 | 15.79 | 15.93 | 3,678,870 | +0.47(+3.03%) |
Oct 14, 2015 | 15.52 | 15.59 | 15.46 | 15.46 | 4,281,130 | +0.07(+0.45%) |
Oct 13, 2015 | 15.52 | 15.57 | 15.38 | 15.39 | 8,076,968 | -0.10(-0.65%) |
Oct 12, 2015 | 15.56 | 15.57 | 15.47 | 15.49 | 1,949,867 | -0.02(-0.15%) |
Oct 09, 2015 | 15.53 | 15.58 | 15.45 | 15.52 | 2,715,457 | -0.11(-0.69%) |
Oct 08, 2015 | 15.49 | 15.68 | 15.44 | 15.62 | 4,425,932 | +0.20(+1.30%) |
Oct 07, 2015 | 15.43 | 15.57 | 15.31 | 15.42 | 20,361,892 | +0.22(+1.42%) |
Oct 06, 2015 | 15.24 | 15.29 | 15.19 | 15.21 | 3,920,823 | -0.20(-1.30%) |
Oct 05, 2015 | 15.27 | 15.43 | 15.23 | 15.41 | 3,470,616 | +0.20(+1.32%) |
Oct 02, 2015 | 14.89 | 15.21 | 14.85 | 15.21 | 4,863,924 | +0.43(+2.92%) |
Oct 01, 2015 | 14.76 | 14.81 | 14.68 | 14.78 | 3,301,031 | +0.07(+0.47%) |
Sep 30, 2015 | 14.65 | 14.73 | 14.60 | 14.71 | 5,033,799 | +0.25(+1.76%) |
Sep 29, 2015 | 14.42 | 14.55 | 14.39 | 14.46 | 6,122,310 | -0.11(-0.74%) |
Sep 28, 2015 | 14.74 | 14.74 | 14.52 | 14.56 | 3,639,910 | -0.23(-1.56%) |
Sep 25, 2015 | 14.96 | 14.96 | 14.74 | 14.79 | 3,875,571 | -0.01(-0.05%) |
Sep 24, 2015 | 14.74 | 14.82 | 14.65 | 14.80 | 3,908,199 | -0.18(-1.18%) |
Sep 23, 2015 | 15.01 | 15.05 | 14.94 | 14.98 | 5,922,323 | -0.14(-0.92%) |
Sep 22, 2015 | 15.06 | 15.12 | 15.02 | 15.12 | 3,481,005 | -0.16(-1.06%) |
Sep 21, 2015 | 15.26 | 15.35 | 15.24 | 15.28 | 2,840,459 | +0.11(+0.71%) |
Sep 18, 2015 | 15.26 | 15.37 | 15.16 | 15.17 | 5,950,681 | +0.00(+0.00%) |
Sep 17, 2015 | 15.17 | 15.44 | 15.13 | 15.17 | 5,077,490 | -0.29(-1.89%) |
Sep 16, 2015 | 15.34 | 15.50 | 15.31 | 15.46 | 3,396,152 | +0.37(+2.45%) |
Sep 15, 2015 | 14.95 | 15.10 | 14.92 | 15.09 | 3,525,417 | +0.02(+0.15%) |
Sep 14, 2015 | 15.09 | 15.11 | 15.01 | 15.07 | 2,095,835 | -0.05(-0.36%) |
Sep 11, 2015 | 15.07 | 15.16 | 15.01 | 15.12 | 3,221,268 | +0.02(+0.10%) |
Sep 10, 2015 | 15.12 | 15.21 | 15.07 | 15.11 | 4,891,372 | -0.08(-0.51%) |
Sep 09, 2015 | 15.39 | 15.49 | 15.17 | 15.19 | 5,978,861 | +0.10(+0.66%) |
Sep 08, 2015 | 15.00 | 15.09 | 14.97 | 15.09 | 5,561,164 | +0.78(+5.43%) |
Sep 04, 2015 | 14.42 | 14.31 | 14.31 | 14.31 | 9,166,615 | -0.24(-1.64%) |
Sep 03, 2015 | 14.52 | 14.71 | 14.50 | 14.55 | 4,131,424 | +0.08(+0.53%) |
Sep 02, 2015 | 14.47 | 14.52 | 14.35 | 14.47 | 5,112,064 | +0.07(+0.48%) |
Sep 01, 2015 | 14.42 | 14.52 | 14.33 | 14.40 | 7,834,611 | -0.43(-2.90%) |
Aug 31, 2015 | 14.87 | 14.94 | 14.76 | 14.83 | 7,038,901 | -0.15(-1.03%) |
Aug 28, 2015 | 14.96 | 15.03 | 14.90 | 14.99 | 5,051,370 | -0.18(-1.17%) |
Aug 27, 2015 | 15.03 | 15.23 | 14.98 | 15.16 | 13,175,500 | +0.36(+2.44%) |
Aug 26, 2015 | 14.72 | 14.81 | 14.40 | 14.80 | 14,437,012 | +0.24(+1.64%) |
Aug 25, 2015 | 15.22 | 15.22 | 14.55 | 14.56 | 14,735,509 | +0.52(+3.67%) |
Aug 24, 2015 | 13.73 | 14.57 | 13.52 | 14.05 | 22,094,222 | -0.92(-6.17%) |
Aug 21, 2015 | 15.19 | 15.26 | 14.96 | 14.97 | 8,842,588 | -0.35(-2.31%) |
Aug 20, 2015 | 15.47 | 15.48 | 15.32 | 15.32 | 7,324,882 | -0.42(-2.64%) |
Aug 19, 2015 | 15.81 | 15.81 | 15.64 | 15.74 | 7,519,477 | -0.33(-2.06%) |
Aug 18, 2015 | 16.06 | 16.12 | 16.04 | 16.07 | 2,634,354 | -0.32(-1.92%) |
Aug 17, 2015 | 16.34 | 16.40 | 16.27 | 16.39 | 2,724,405 | -0.13(-0.79%) |
Aug 14, 2015 | 16.45 | 16.52 | 16.43 | 16.52 | 4,126,504 | +0.13(+0.80%) |
Aug 13, 2015 | 16.47 | 16.47 | 16.37 | 16.39 | 6,441,510 | +0.01(+0.05%) |
Aug 12, 2015 | 16.47 | 16.48 | 16.26 | 16.38 | 27,668,740 | -0.48(-2.83%) |
Aug 11, 2015 | 16.76 | 16.86 | 16.74 | 16.86 | 4,007,001 | -0.23(-1.35%) |
Aug 10, 2015 | 17.02 | 17.11 | 16.99 | 17.09 | 3,297,489 | +0.15(+0.91%) |
Aug 07, 2015 | 16.99 | 17.00 | 16.91 | 16.93 | 1,986,134 | +0.11(+0.64%) |
Aug 06, 2015 | 16.90 | 16.92 | 16.79 | 16.82 | 3,006,530 | -0.18(-1.04%) |
Aug 05, 2015 | 17.04 | 17.09 | 16.97 | 17.00 | 2,191,066 | +0.07(+0.41%) |
Aug 04, 2015 | 16.91 | 16.98 | 16.88 | 16.93 | 2,010,485 | +0.12(+0.69%) |
Aug 03, 2015 | 16.88 | 16.90 | 16.77 | 16.82 | 5,923,271 | -0.28(-1.66%) |
Jul 31, 2015 | 17.16 | 17.18 | 17.06 | 17.10 | 3,736,510 | +0.09(+0.54%) |
Jul 30, 2015 | 16.98 | 17.02 | 16.89 | 17.01 | 2,055,319 | -0.15(-0.90%) |
Jul 29, 2015 | 17.02 | 17.24 | 17.02 | 17.16 | 5,221,077 | +0.17(+1.00%) |
Jul 28, 2015 | 16.94 | 17.02 | 16.87 | 16.99 | 3,377,144 | +0.29(+1.75%) |
Jul 27, 2015 | 16.60 | 16.81 | 16.58 | 16.70 | 5,232,624 | -0.46(-2.69%) |
Jul 24, 2015 | 17.24 | 17.26 | 17.12 | 17.16 | 2,830,732 | -0.13(-0.76%) |
Jul 23, 2015 | 17.38 | 17.40 | 17.26 | 17.29 | 2,317,636 | +0.08(+0.45%) |
Jul 22, 2015 | 17.21 | 17.24 | 17.19 | 17.22 | 1,780,605 | -0.12(-0.67%) |
Jul 21, 2015 | 17.39 | 17.40 | 17.31 | 17.33 | 1,465,987 | -0.07(-0.40%) |
Jul 20, 2015 | 17.42 | 17.43 | 17.34 | 17.40 | 1,476,470 | -0.04(-0.22%) |
Jul 17, 2015 | 17.48 | 17.48 | 17.42 | 17.44 | 1,705,553 | +0.18(+1.02%) |
Jul 16, 2015 | 17.21 | 17.29 | 17.19 | 17.26 | 2,616,499 | +0.15(+0.90%) |
Jul 15, 2015 | 17.19 | 17.21 | 17.11 | 17.11 | 2,741,068 | -0.11(-0.63%) |
Jul 14, 2015 | 17.14 | 17.22 | 17.10 | 17.22 | 3,478,481 | +0.02(+0.09%) |
Jul 13, 2015 | 17.19 | 17.24 | 17.17 | 17.20 | 4,976,328 | +0.26(+1.54%) |
Jul 10, 2015 | 16.95 | 16.99 | 16.85 | 16.94 | 4,391,298 | +0.39(+2.37%) |
Jul 09, 2015 | 16.70 | 16.82 | 16.54 | 16.55 | 5,104,697 | +0.68(+4.32%) |
Jul 08, 2015 | 15.96 | 16.08 | 15.79 | 15.86 | 8,569,144 | -0.88(-5.24%) |
Jul 07, 2015 | 16.69 | 16.77 | 16.42 | 16.74 | 5,421,290 | -0.21(-1.23%) |
Jul 06, 2015 | 16.96 | 17.07 | 16.92 | 16.95 | 4,092,968 | -0.68(-3.88%) |
Jul 02, 2015 | 17.64 | 17.63 | 17.63 | 17.63 | 2,265,200 | +0.25(+1.46%) |
Jul 01, 2015 | 17.36 | 17.40 | 17.32 | 17.38 | 3,089,498 | +0.02(+0.13%) |
Jun 30, 2015 | 17.45 | 17.47 | 17.33 | 17.36 | 4,074,452 | +0.18(+1.03%) |
Jun 29, 2015 | 17.28 | 17.36 | 17.17 | 17.18 | 5,001,394 | -0.53(-3.00%) |
Jun 26, 2015 | 17.76 | 17.79 | 17.69 | 17.71 | 3,251,492 | -0.21(-1.16%) |
Jun 25, 2015 | 18.06 | 18.07 | 17.92 | 17.92 | 2,105,382 | -0.04(-0.23%) |
Jun 24, 2015 | 18.06 | 18.07 | 17.96 | 17.96 | 1,696,412 | -0.20(-1.09%) |
Jun 23, 2015 | 18.14 | 18.19 | 18.13 | 18.16 | 4,037,774 | +0.06(+0.34%) |
Jun 22, 2015 | 18.14 | 18.14 | 18.06 | 18.09 | 1,927,578 | +0.13(+0.72%) |
Jun 19, 2015 | 17.89 | 18.01 | 17.88 | 17.97 | 2,921,314 | +0.12(+0.68%) |
Jun 18, 2015 | 17.72 | 17.88 | 17.72 | 17.84 | 4,053,544 | +0.14(+0.77%) |
Jun 17, 2015 | 17.71 | 17.79 | 17.59 | 17.71 | 3,089,360 | +0.11(+0.60%) |
Jun 16, 2015 | 17.53 | 17.62 | 17.51 | 17.60 | 5,899,918 | +0.02(+0.13%) |
Jun 15, 2015 | 17.65 | 17.65 | 17.56 | 17.58 | 1,613,345 | -0.27(-1.49%) |
Jun 12, 2015 | 17.84 | 17.90 | 17.84 | 17.84 | 1,753,411 | +0.14(+0.77%) |
Jun 11, 2015 | 17.71 | 17.78 | 17.69 | 17.71 | 3,602,660 | +0.11(+0.60%) |
Jun 10, 2015 | 17.50 | 17.62 | 17.47 | 17.60 | 2,332,044 | -0.07(-0.39%) |
Jun 09, 2015 | 17.68 | 17.69 | 17.62 | 17.67 | 2,250,393 | -0.18(-1.02%) |
Jun 08, 2015 | 17.87 | 17.92 | 17.82 | 17.85 | 2,093,335 | -0.21(-1.14%) |
Jun 05, 2015 | 18.05 | 18.12 | 18.01 | 18.06 | 2,092,820 | -0.14(-0.79%) |
Jun 04, 2015 | 18.25 | 18.28 | 18.19 | 18.20 | 1,444,282 | -0.14(-0.79%) |
Jun 03, 2015 | 18.30 | 18.35 | 18.28 | 18.35 | 4,277,335 | +0.33(+1.85%) |
Jun 02, 2015 | 17.99 | 18.07 | 17.97 | 18.01 | 4,087,135 | +0.03(+0.17%) |
Jun 01, 2015 | 18.06 | 18.09 | 17.94 | 17.98 | 5,100,239 | +0.00(+0.00%) |
May 29, 2015 | 18.05 | 18.10 | 17.98 | 17.98 | 3,682,908 | -0.16(-0.88%) |
May 28, 2015 | 18.10 | 18.17 | 18.03 | 18.14 | 8,466,696 | -0.33(-1.77%) |
May 27, 2015 | 18.47 | 18.49 | 18.39 | 18.47 | 6,256,684 | -0.13(-0.69%) |
May 26, 2015 | 18.70 | 18.72 | 18.53 | 18.60 | 9,475,076 | -0.02(-0.12%) |
May 22, 2015 | 18.51 | 18.62 | 18.62 | 18.62 | 4,491,566 | +0.33(+1.78%) |
May 21, 2015 | 18.25 | 18.30 | 18.24 | 18.29 | 3,009,792 | +0.11(+0.63%) |
May 20, 2015 | 18.12 | 18.22 | 18.11 | 18.18 | 2,443,480 | -0.09(-0.50%) |
May 19, 2015 | 18.28 | 18.28 | 18.23 | 18.27 | 1,960,205 | +0.02(+0.08%) |
May 18, 2015 | 18.16 | 18.26 | 18.16 | 18.25 | 2,082,579 | -0.13(-0.70%) |
May 15, 2015 | 18.28 | 18.38 | 18.28 | 18.38 | 3,703,728 | +0.46(+2.54%) |
May 14, 2015 | 17.90 | 17.94 | 17.84 | 17.93 | 3,249,819 | +0.12(+0.68%) |
May 13, 2015 | 17.80 | 17.87 | 17.80 | 17.81 | 7,778,098 | -0.11(-0.59%) |
May 12, 2015 | 17.85 | 17.93 | 17.83 | 17.91 | 2,624,512 | -0.05(-0.25%) |
May 11, 2015 | 18.05 | 18.06 | 17.95 | 17.96 | 3,507,802 | -0.16(-0.88%) |
May 08, 2015 | 18.06 | 18.16 | 18.04 | 18.12 | 4,484,798 | +0.23(+1.27%) |
May 07, 2015 | 17.87 | 17.92 | 17.82 | 17.89 | 4,310,575 | -0.01(-0.04%) |
May 06, 2015 | 18.13 | 18.13 | 17.89 | 17.90 | 3,955,832 | -0.21(-1.17%) |
May 05, 2015 | 18.22 | 18.24 | 18.08 | 18.11 | 4,804,480 | -0.35(-1.89%) |
May 04, 2015 | 18.41 | 18.47 | 18.35 | 18.46 | 2,737,988 | +0.22(+1.21%) |
May 01, 2015 | 18.09 | 18.25 | 18.06 | 18.24 | 2,946,893 | +0.17(+0.97%) |
Apr 30, 2015 | 18.14 | 18.19 | 18.05 | 18.06 | 4,293,738 | -0.09(-0.50%) |
Apr 29, 2015 | 18.18 | 18.18 | 18.06 | 18.16 | 5,713,656 | -0.08(-0.46%) |
Apr 28, 2015 | 18.22 | 18.25 | 18.17 | 18.24 | 2,202,441 | +0.03(+0.17%) |
Apr 27, 2015 | 18.27 | 18.28 | 18.19 | 18.21 | 3,289,693 | +0.05(+0.25%) |
Apr 24, 2015 | 18.16 | 18.19 | 18.12 | 18.16 | 3,062,646 | +0.15(+0.84%) |
Apr 23, 2015 | 17.95 | 18.04 | 17.95 | 18.01 | 3,328,041 | +0.04(+0.21%) |
Apr 22, 2015 | 17.91 | 17.98 | 17.87 | 17.97 | 4,590,825 | +0.03(+0.17%) |
Apr 21, 2015 | 18.00 | 18.00 | 17.91 | 17.94 | 4,626,066 | +0.21(+1.16%) |
Apr 20, 2015 | 17.65 | 17.75 | 17.65 | 17.74 | 3,475,829 | +0.02(+0.13%) |
Apr 17, 2015 | 17.70 | 17.75 | 17.62 | 17.72 | 7,185,236 | -0.30(-1.64%) |
Apr 16, 2015 | 17.96 | 18.07 | 17.87 | 18.01 | 5,207,617 | -0.05(-0.25%) |
Apr 15, 2015 | 18.08 | 18.12 | 18.01 | 18.06 | 6,714,564 | -0.21(-1.12%) |
Apr 14, 2015 | 18.14 | 18.30 | 18.09 | 18.26 | 6,812,977 | +0.02(+0.08%) |
Apr 13, 2015 | 18.46 | 18.47 | 18.23 | 18.25 | 8,232,495 | -0.02(-0.12%) |
Apr 10, 2015 | 18.16 | 18.30 | 18.10 | 18.27 | 8,214,187 | -0.23(-1.23%) |
Apr 09, 2015 | 18.16 | 18.66 | 18.13 | 18.50 | 13,350,319 | +0.91(+5.18%) |
Apr 08, 2015 | 17.56 | 17.69 | 17.56 | 17.59 | 6,797,514 | +0.56(+3.30%) |
Apr 07, 2015 | 17.02 | 17.05 | 16.99 | 17.02 | 2,592,921 | +0.05(+0.31%) |
Apr 06, 2015 | 16.85 | 17.00 | 16.83 | 16.97 | 1,977,969 | +0.12(+0.72%) |
Apr 02, 2015 | 16.86 | 16.85 | 16.85 | 16.85 | 2,735,817 | -0.05(-0.27%) |