Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.16 | 12.85 | 11.93 | 12.84 | 7,831,095 | +0.78(+6.44%) |
Jan 28, 2016 | 11.78 | 12.30 | 11.50 | 12.06 | 9,016,236 | +0.97(+8.78%) |
Jan 27, 2016 | 10.51 | 11.50 | 10.38 | 11.09 | 7,336,824 | +0.45(+4.19%) |
Jan 26, 2016 | 10.36 | 10.77 | 10.29 | 10.64 | 6,821,645 | +0.38(+3.74%) |
Jan 25, 2016 | 10.91 | 11.46 | 10.25 | 10.26 | 6,956,027 | -1.05(-9.31%) |
Jan 22, 2016 | 11.21 | 11.63 | 10.83 | 11.31 | 9,069,874 | +0.61(+5.67%) |
Jan 21, 2016 | 10.21 | 11.06 | 10.07 | 10.71 | 7,165,537 | +0.31(+3.01%) |
Jan 20, 2016 | 10.36 | 10.62 | 9.763 | 10.39 | 8,877,458 | -0.38(-3.56%) |
Jan 19, 2016 | 11.54 | 11.56 | 10.58 | 10.78 | 6,628,281 | -0.69(-6.00%) |
Jan 15, 2016 | 11.22 | 11.46 | 11.46 | 11.46 | 6,230,665 | -0.31(-2.65%) |
Jan 14, 2016 | 11.29 | 11.84 | 10.98 | 11.78 | 5,685,667 | +0.56(+5.02%) |
Jan 13, 2016 | 11.96 | 12.11 | 11.11 | 11.21 | 5,269,635 | -0.50(-4.27%) |
Jan 12, 2016 | 11.70 | 12.17 | 11.24 | 11.71 | 6,296,934 | +0.14(+1.23%) |
Jan 11, 2016 | 11.93 | 12.25 | 11.43 | 11.57 | 6,541,557 | -0.27(-2.26%) |
Jan 08, 2016 | 12.21 | 12.21 | 11.54 | 11.84 | 6,798,442 | -0.28(-2.28%) |
Jan 07, 2016 | 12.35 | 12.55 | 12.01 | 12.12 | 8,620,007 | -0.54(-4.23%) |
Jan 06, 2016 | 12.73 | 12.94 | 12.40 | 12.65 | 5,787,094 | -0.47(-3.61%) |
Jan 05, 2016 | 13.63 | 13.63 | 12.92 | 13.12 | 7,024,699 | -0.43(-3.16%) |
Jan 04, 2016 | 13.42 | 13.63 | 12.98 | 13.55 | 5,583,812 | +0.09(+0.66%) |
Dec 31, 2015 | 13.47 | 13.46 | 13.46 | 13.46 | 4,535,292 | -0.11(-0.79%) |
Dec 30, 2015 | 13.29 | 13.75 | 13.22 | 13.57 | 4,582,553 | +0.02(+0.13%) |
Dec 29, 2015 | 13.64 | 13.88 | 13.33 | 13.55 | 2,136,567 | +0.21(+1.54%) |
Dec 28, 2015 | 13.79 | 13.93 | 13.18 | 13.35 | 3,556,124 | -0.71(-5.08%) |
Dec 24, 2015 | 14.14 | 14.06 | 14.06 | 14.06 | 1,850,271 | -0.04(-0.25%) |
Dec 23, 2015 | 13.63 | 14.15 | 13.50 | 14.10 | 4,163,810 | +0.94(+7.12%) |
Dec 22, 2015 | 12.68 | 13.29 | 12.66 | 13.16 | 3,959,385 | +0.55(+4.39%) |
Dec 21, 2015 | 12.68 | 12.91 | 12.18 | 12.61 | 5,404,330 | +0.05(+0.43%) |
Dec 18, 2015 | 13.19 | 13.53 | 12.55 | 12.55 | 6,509,499 | -0.72(-5.45%) |
Dec 17, 2015 | 14.07 | 14.13 | 13.23 | 13.28 | 7,557,607 | -0.75(-5.35%) |
Dec 16, 2015 | 13.75 | 14.31 | 13.62 | 14.03 | 6,994,921 | +0.15(+1.09%) |
Dec 15, 2015 | 13.39 | 14.12 | 13.20 | 13.87 | 4,998,705 | +0.73(+5.57%) |
Dec 14, 2015 | 13.16 | 13.53 | 12.97 | 13.14 | 4,922,874 | -0.07(-0.54%) |
Dec 11, 2015 | 13.39 | 13.51 | 13.04 | 13.21 | 5,159,740 | -0.33(-2.44%) |
Dec 10, 2015 | 12.96 | 13.72 | 12.85 | 13.54 | 4,018,661 | +0.52(+3.97%) |
Dec 09, 2015 | 13.04 | 13.59 | 12.79 | 13.03 | 3,751,009 | +0.13(+1.04%) |
Dec 08, 2015 | 12.72 | 13.21 | 12.50 | 12.89 | 2,881,469 | +0.06(+0.49%) |
Dec 07, 2015 | 12.75 | 13.14 | 12.56 | 12.83 | 4,303,684 | -0.49(-3.66%) |
Dec 04, 2015 | 13.57 | 13.93 | 13.12 | 13.32 | 5,740,864 | -0.64(-4.57%) |
Dec 03, 2015 | 13.73 | 14.03 | 13.47 | 13.96 | 6,386,344 | +0.34(+2.47%) |
Dec 02, 2015 | 14.20 | 14.28 | 13.51 | 13.62 | 5,816,008 | -0.74(-5.19%) |
Dec 01, 2015 | 14.36 | 14.61 | 14.12 | 14.36 | 4,092,874 | -0.02(-0.12%) |
Nov 30, 2015 | 14.74 | 14.74 | 14.25 | 14.38 | 4,480,575 | +0.11(+0.75%) |
Nov 27, 2015 | 14.55 | 14.72 | 14.19 | 14.28 | 1,696,016 | -0.49(-3.30%) |
Nov 25, 2015 | 14.54 | 14.76 | 14.76 | 14.76 | 4,517,342 | +0.07(+0.48%) |
Nov 24, 2015 | 13.94 | 14.87 | 13.94 | 14.69 | 6,043,423 | +0.85(+6.15%) |
Nov 23, 2015 | 13.51 | 13.95 | 13.42 | 13.84 | 7,622,032 | +0.23(+1.69%) |
Nov 20, 2015 | 13.94 | 14.18 | 13.42 | 13.61 | 4,072,282 | -0.35(-2.48%) |
Nov 19, 2015 | 14.38 | 14.62 | 13.88 | 13.96 | 4,253,808 | -0.62(-4.26%) |
Nov 18, 2015 | 13.87 | 14.60 | 13.84 | 14.58 | 7,174,588 | +0.90(+6.61%) |
Nov 17, 2015 | 13.65 | 14.11 | 13.54 | 13.67 | 4,426,419 | -0.22(-1.59%) |
Nov 16, 2015 | 13.31 | 13.91 | 13.10 | 13.89 | 5,056,791 | +0.51(+3.84%) |
Nov 13, 2015 | 13.70 | 13.71 | 13.11 | 13.38 | 4,932,860 | -0.08(-0.59%) |
Nov 12, 2015 | 13.30 | 14.12 | 13.20 | 13.46 | 7,297,091 | -0.24(-1.75%) |
Nov 11, 2015 | 14.43 | 14.45 | 13.37 | 13.70 | 4,316,009 | -0.70(-4.86%) |
Nov 10, 2015 | 14.25 | 14.61 | 14.09 | 14.40 | 4,829,948 | +0.06(+0.43%) |
Nov 09, 2015 | 14.22 | 14.65 | 13.99 | 14.34 | 5,300,102 | +0.00(+0.00%) |
Nov 06, 2015 | 13.81 | 14.58 | 13.74 | 14.34 | 4,884,801 | +0.33(+2.34%) |
Nov 05, 2015 | 14.50 | 14.85 | 13.96 | 14.01 | 7,064,765 | -0.61(-4.18%) |
Nov 04, 2015 | 14.34 | 14.84 | 14.30 | 14.62 | 8,913,008 | +0.01(+0.06%) |
Nov 03, 2015 | 14.03 | 14.78 | 13.97 | 14.61 | 8,026,685 | +0.72(+5.17%) |
Nov 02, 2015 | 13.05 | 13.94 | 13.05 | 13.89 | 4,510,476 | +0.69(+5.24%) |
Oct 30, 2015 | 13.00 | 13.40 | 12.56 | 13.20 | 5,965,239 | +0.31(+2.41%) |
Oct 29, 2015 | 12.91 | 13.66 | 12.87 | 12.89 | 6,583,709 | -0.01(-0.07%) |
Oct 28, 2015 | 12.72 | 13.47 | 12.52 | 12.90 | 8,004,726 | +0.27(+2.18%) |
Oct 27, 2015 | 12.92 | 13.17 | 12.47 | 12.63 | 6,249,409 | -0.50(-3.78%) |
Oct 26, 2015 | 13.21 | 13.51 | 12.95 | 13.12 | 8,002,632 | -0.24(-1.79%) |
Oct 23, 2015 | 12.95 | 13.39 | 12.65 | 13.36 | 9,493,881 | +0.31(+2.38%) |
Oct 22, 2015 | 12.50 | 13.40 | 12.44 | 13.05 | 9,698,614 | +0.35(+2.79%) |
Oct 21, 2015 | 12.86 | 13.04 | 12.62 | 12.70 | 7,940,286 | -0.29(-2.25%) |
Oct 20, 2015 | 12.67 | 13.14 | 12.57 | 12.99 | 6,119,340 | +0.30(+2.38%) |
Oct 19, 2015 | 12.93 | 13.20 | 12.56 | 12.69 | 8,608,609 | -0.42(-3.21%) |
Oct 16, 2015 | 14.16 | 14.31 | 12.88 | 13.11 | 7,953,301 | -1.08(-7.59%) |
Oct 15, 2015 | 13.93 | 14.22 | 13.59 | 14.19 | 4,139,892 | +0.03(+0.19%) |
Oct 14, 2015 | 14.10 | 14.25 | 13.79 | 14.16 | 5,502,276 | +0.05(+0.38%) |
Oct 13, 2015 | 14.20 | 14.50 | 14.00 | 14.11 | 6,386,812 | -0.18(-1.24%) |
Oct 12, 2015 | 15.01 | 15.12 | 14.11 | 14.28 | 4,046,068 | -0.77(-5.12%) |
Oct 09, 2015 | 15.22 | 15.47 | 14.85 | 15.06 | 7,663,776 | +0.01(+0.06%) |
Oct 08, 2015 | 14.64 | 15.10 | 13.74 | 15.05 | 7,373,525 | +0.64(+4.43%) |
Oct 07, 2015 | 15.07 | 15.36 | 14.06 | 14.41 | 9,878,226 | -0.39(-2.64%) |
Oct 06, 2015 | 13.70 | 14.89 | 13.59 | 14.80 | 9,966,096 | +1.10(+8.03%) |
Oct 05, 2015 | 12.89 | 13.95 | 12.76 | 13.70 | 10,547,041 | +1.06(+8.35%) |
Oct 02, 2015 | 11.37 | 12.67 | 11.37 | 12.64 | 6,482,597 | +1.06(+9.19%) |
Oct 01, 2015 | 11.95 | 12.49 | 11.49 | 11.58 | 6,563,565 | -0.07(-0.61%) |
Sep 30, 2015 | 12.47 | 12.50 | 11.50 | 11.65 | 7,005,858 | -0.66(-5.40%) |
Sep 29, 2015 | 12.32 | 12.67 | 12.09 | 12.32 | 5,058,937 | +0.18(+1.46%) |
Sep 28, 2015 | 12.13 | 12.43 | 12.11 | 12.14 | 4,177,847 | -0.25(-2.00%) |
Sep 25, 2015 | 12.48 | 12.79 | 12.22 | 12.39 | 7,789,389 | +0.04(+0.36%) |
Sep 24, 2015 | 11.78 | 12.55 | 11.70 | 12.34 | 6,380,777 | +0.39(+3.26%) |
Sep 23, 2015 | 11.91 | 12.17 | 11.62 | 11.95 | 5,225,731 | +0.02(+0.19%) |
Sep 22, 2015 | 11.62 | 12.30 | 11.62 | 11.93 | 5,353,372 | +0.00(+0.04%) |
Sep 21, 2015 | 12.17 | 12.28 | 11.74 | 11.93 | 4,226,389 | -0.02(-0.15%) |
Sep 18, 2015 | 12.74 | 12.88 | 11.87 | 11.94 | 9,121,221 | -1.15(-8.80%) |
Sep 17, 2015 | 13.22 | 13.64 | 12.86 | 13.10 | 7,029,675 | -0.10(-0.74%) |
Sep 16, 2015 | 12.93 | 13.63 | 12.84 | 13.19 | 8,023,194 | +0.39(+3.05%) |
Sep 15, 2015 | 12.67 | 13.00 | 12.60 | 12.80 | 3,316,893 | +0.25(+1.98%) |
Sep 14, 2015 | 12.51 | 12.67 | 12.19 | 12.56 | 5,090,534 | -0.05(-0.42%) |
Sep 11, 2015 | 12.56 | 12.75 | 12.17 | 12.61 | 3,664,435 | -0.26(-2.00%) |
Sep 10, 2015 | 12.44 | 13.00 | 12.17 | 12.87 | 6,118,186 | +0.38(+3.05%) |
Sep 09, 2015 | 13.45 | 13.45 | 12.32 | 12.48 | 5,038,011 | -0.57(-4.35%) |
Sep 08, 2015 | 13.05 | 13.18 | 12.74 | 13.05 | 3,986,356 | +0.25(+1.94%) |
Sep 04, 2015 | 13.03 | 12.80 | 12.80 | 12.80 | 5,502,095 | -0.34(-2.61%) |
Sep 03, 2015 | 13.14 | 13.59 | 12.80 | 13.15 | 6,633,830 | +0.13(+1.01%) |
Sep 02, 2015 | 13.81 | 14.10 | 12.59 | 13.01 | 7,142,389 | -0.51(-3.78%) |
Sep 01, 2015 | 13.69 | 14.06 | 13.27 | 13.53 | 7,352,178 | -0.81(-5.65%) |
Aug 31, 2015 | 13.51 | 14.48 | 13.03 | 14.34 | 7,450,546 | +0.54(+3.89%) |
Aug 28, 2015 | 13.05 | 14.45 | 13.05 | 13.80 | 7,507,718 | +0.53(+3.98%) |
Aug 27, 2015 | 12.34 | 13.29 | 12.34 | 13.27 | 8,098,529 | +1.27(+10.56%) |
Aug 26, 2015 | 12.10 | 12.13 | 11.43 | 12.00 | 9,457,394 | +0.34(+2.95%) |
Aug 25, 2015 | 12.64 | 12.90 | 11.62 | 11.66 | 8,903,439 | -0.35(-2.93%) |
Aug 24, 2015 | 12.33 | 12.62 | 11.76 | 12.01 | 13,134,553 | -0.90(-6.96%) |
Aug 21, 2015 | 13.60 | 13.96 | 12.87 | 12.91 | 8,654,503 | -0.77(-5.60%) |
Aug 20, 2015 | 13.97 | 14.38 | 13.62 | 13.68 | 4,866,425 | -0.37(-2.63%) |
Aug 19, 2015 | 14.59 | 14.75 | 13.90 | 14.05 | 4,545,510 | -0.67(-4.55%) |
Aug 18, 2015 | 14.50 | 14.81 | 14.30 | 14.71 | 4,484,798 | +0.21(+1.46%) |
Aug 17, 2015 | 14.80 | 14.90 | 14.28 | 14.50 | 5,824,685 | -0.23(-1.55%) |
Aug 14, 2015 | 15.46 | 15.82 | 14.65 | 14.73 | 5,204,092 | -0.73(-4.73%) |
Aug 13, 2015 | 15.69 | 15.84 | 15.15 | 15.46 | 3,923,494 | -0.48(-3.04%) |
Aug 12, 2015 | 15.38 | 16.09 | 15.24 | 15.95 | 5,492,027 | +0.57(+3.72%) |
Aug 11, 2015 | 15.52 | 15.75 | 15.08 | 15.37 | 6,298,042 | -0.56(-3.54%) |
Aug 10, 2015 | 15.08 | 15.99 | 14.78 | 15.94 | 4,858,003 | +1.06(+7.10%) |
Aug 07, 2015 | 15.58 | 16.10 | 14.79 | 14.88 | 5,838,938 | -0.92(-5.85%) |
Aug 06, 2015 | 14.64 | 16.09 | 14.39 | 15.81 | 10,198,905 | +1.07(+7.29%) |
Aug 05, 2015 | 15.09 | 15.30 | 14.52 | 14.73 | 5,005,616 | -0.11(-0.77%) |
Aug 04, 2015 | 14.72 | 15.03 | 14.57 | 14.85 | 5,626,504 | +0.26(+1.81%) |
Aug 03, 2015 | 14.81 | 14.81 | 14.02 | 14.58 | 6,766,537 | +0.07(+0.45%) |
Jul 31, 2015 | 14.87 | 15.04 | 14.42 | 14.52 | 4,631,569 | -0.39(-2.63%) |
Jul 30, 2015 | 14.96 | 15.39 | 14.69 | 14.91 | 9,092,234 | -0.22(-1.46%) |
Jul 29, 2015 | 14.29 | 15.29 | 13.97 | 15.13 | 6,193,657 | +0.63(+4.31%) |
Jul 28, 2015 | 14.04 | 14.71 | 13.71 | 14.50 | 6,433,433 | +0.66(+4.77%) |
Jul 27, 2015 | 13.94 | 14.32 | 13.49 | 13.84 | 7,011,789 | -0.34(-2.42%) |
Jul 24, 2015 | 15.14 | 15.29 | 14.14 | 14.19 | 6,284,120 | -0.90(-5.95%) |
Jul 23, 2015 | 14.76 | 16.11 | 14.52 | 15.08 | 7,301,092 | +0.38(+2.57%) |
Jul 22, 2015 | 14.67 | 14.87 | 14.49 | 14.71 | 6,417,487 | -0.17(-1.12%) |
Jul 21, 2015 | 14.75 | 15.07 | 14.67 | 14.87 | 4,562,654 | +0.33(+2.30%) |
Jul 20, 2015 | 14.63 | 14.67 | 14.22 | 14.54 | 6,086,041 | -0.13(-0.90%) |
Jul 17, 2015 | 15.04 | 15.29 | 14.66 | 14.67 | 5,458,925 | -0.44(-2.91%) |
Jul 16, 2015 | 15.77 | 15.84 | 15.09 | 15.11 | 5,137,658 | -0.20(-1.32%) |
Jul 15, 2015 | 16.08 | 16.15 | 15.26 | 15.31 | 4,226,871 | -0.96(-5.90%) |
Jul 14, 2015 | 15.81 | 16.33 | 15.67 | 16.27 | 3,757,527 | +0.49(+3.12%) |
Jul 13, 2015 | 15.67 | 16.03 | 15.46 | 15.78 | 3,505,563 | +0.18(+1.19%) |
Jul 10, 2015 | 15.74 | 15.87 | 15.41 | 15.60 | 4,401,512 | +0.08(+0.51%) |
Jul 09, 2015 | 15.54 | 15.74 | 15.29 | 15.52 | 4,696,438 | +0.32(+2.09%) |
Jul 08, 2015 | 15.14 | 15.54 | 15.05 | 15.20 | 5,872,543 | -0.26(-1.71%) |
Jul 07, 2015 | 15.05 | 15.49 | 14.61 | 15.46 | 4,635,826 | +0.43(+2.87%) |
Jul 06, 2015 | 15.33 | 15.57 | 14.97 | 15.03 | 4,949,255 | -0.63(-3.99%) |
Jul 02, 2015 | 15.78 | 15.66 | 15.66 | 15.66 | 3,223,921 | +0.04(+0.23%) |
Jul 01, 2015 | 16.53 | 16.55 | 15.56 | 15.62 | 5,482,791 | -0.95(-5.71%) |
Jun 30, 2015 | 16.73 | 16.80 | 16.40 | 16.57 | 2,778,834 | +0.03(+0.19%) |
Jun 29, 2015 | 16.18 | 16.86 | 16.11 | 16.54 | 4,271,902 | +0.04(+0.27%) |
Jun 26, 2015 | 16.37 | 16.62 | 16.13 | 16.49 | 8,589,677 | +0.04(+0.21%) |
Jun 25, 2015 | 16.95 | 17.13 | 16.44 | 16.46 | 5,300,256 | -0.61(-3.56%) |
Jun 24, 2015 | 17.51 | 17.66 | 17.05 | 17.07 | 3,928,910 | -0.55(-3.15%) |
Jun 23, 2015 | 17.48 | 17.76 | 17.40 | 17.62 | 2,899,916 | +0.14(+0.81%) |
Jun 22, 2015 | 17.52 | 17.62 | 17.26 | 17.48 | 4,253,392 | +0.07(+0.40%) |
Jun 19, 2015 | 17.68 | 17.90 | 17.22 | 17.41 | 4,977,305 | -0.33(-1.84%) |
Jun 18, 2015 | 18.51 | 18.69 | 17.72 | 17.73 | 4,321,093 | -0.70(-3.77%) |
Jun 17, 2015 | 18.69 | 18.86 | 18.25 | 18.43 | 2,249,301 | +0.05(+0.29%) |
Jun 16, 2015 | 18.27 | 18.48 | 18.18 | 18.38 | 2,142,933 | +0.17(+0.92%) |
Jun 15, 2015 | 18.14 | 18.40 | 17.93 | 18.21 | 2,936,768 | -0.25(-1.34%) |
Jun 12, 2015 | 18.44 | 18.66 | 18.44 | 18.46 | 2,208,565 | -0.22(-1.18%) |
Jun 11, 2015 | 18.87 | 18.87 | 18.50 | 18.68 | 2,672,100 | -0.17(-0.89%) |
Jun 10, 2015 | 18.71 | 18.98 | 18.63 | 18.84 | 2,309,190 | +0.48(+2.64%) |
Jun 09, 2015 | 18.60 | 18.89 | 18.26 | 18.36 | 4,030,454 | -0.06(-0.33%) |
Jun 08, 2015 | 18.40 | 18.60 | 18.10 | 18.42 | 4,808,332 | +0.09(+0.48%) |
Jun 05, 2015 | 17.66 | 18.75 | 17.61 | 18.33 | 3,777,500 | +0.54(+3.05%) |
Jun 04, 2015 | 18.04 | 18.23 | 17.77 | 17.79 | 2,478,284 | -0.41(-2.26%) |
Jun 03, 2015 | 18.16 | 18.57 | 18.05 | 18.20 | 2,843,294 | +0.00(+0.00%) |
Jun 02, 2015 | 17.63 | 18.49 | 17.63 | 18.20 | 2,285,618 | +0.67(+3.85%) |
Jun 01, 2015 | 17.77 | 17.77 | 17.25 | 17.53 | 3,090,021 | -0.18(-0.99%) |
May 29, 2015 | 17.54 | 18.04 | 17.51 | 17.70 | 4,111,838 | +0.21(+1.20%) |
May 28, 2015 | 17.72 | 17.81 | 17.26 | 17.49 | 4,059,729 | -0.31(-1.75%) |
May 27, 2015 | 17.48 | 17.84 | 17.28 | 17.80 | 4,203,607 | +0.22(+1.27%) |
May 26, 2015 | 18.26 | 18.49 | 17.47 | 17.58 | 5,612,361 | -1.17(-6.26%) |
May 22, 2015 | 18.64 | 18.75 | 18.75 | 18.75 | 2,032,031 | -0.09(-0.46%) |
May 21, 2015 | 18.49 | 19.04 | 18.39 | 18.84 | 3,700,919 | +0.55(+3.02%) |
May 20, 2015 | 17.95 | 18.43 | 17.84 | 18.29 | 3,352,710 | +0.32(+1.80%) |
May 19, 2015 | 18.55 | 18.55 | 17.48 | 17.97 | 6,043,505 | -0.76(-4.07%) |
May 18, 2015 | 18.31 | 18.86 | 18.04 | 18.73 | 4,323,020 | +0.42(+2.30%) |
May 15, 2015 | 18.34 | 18.44 | 17.97 | 18.31 | 5,260,843 | -0.09(-0.48%) |
May 14, 2015 | 18.81 | 19.03 | 18.29 | 18.39 | 3,491,570 | -0.31(-1.66%) |
May 13, 2015 | 19.00 | 19.10 | 18.61 | 18.71 | 4,527,554 | -0.14(-0.77%) |
May 12, 2015 | 18.44 | 19.06 | 18.04 | 18.85 | 4,598,812 | +0.39(+2.09%) |
May 11, 2015 | 19.04 | 19.20 | 18.37 | 18.46 | 4,970,054 | -0.90(-4.66%) |
May 08, 2015 | 18.79 | 19.41 | 18.32 | 19.37 | 3,971,483 | +0.78(+4.20%) |
May 07, 2015 | 18.97 | 19.02 | 18.32 | 18.59 | 6,498,650 | -0.46(-2.44%) |
May 06, 2015 | 19.20 | 19.67 | 18.88 | 19.05 | 7,362,885 | +0.17(+0.91%) |
May 05, 2015 | 19.69 | 19.99 | 18.81 | 18.88 | 4,839,243 | -0.55(-2.84%) |
May 04, 2015 | 19.66 | 19.77 | 19.13 | 19.43 | 3,241,761 | -0.25(-1.27%) |
May 01, 2015 | 19.50 | 19.77 | 19.13 | 19.68 | 4,503,158 | +0.10(+0.49%) |
Apr 30, 2015 | 20.25 | 20.25 | 19.39 | 19.59 | 5,312,318 | -0.20(-1.00%) |
Apr 29, 2015 | 18.92 | 19.96 | 18.68 | 19.78 | 6,220,234 | +0.80(+4.22%) |
Apr 28, 2015 | 18.53 | 19.05 | 18.43 | 18.98 | 4,716,296 | +0.45(+2.41%) |
Apr 27, 2015 | 18.89 | 19.23 | 18.54 | 18.54 | 4,446,564 | -0.00(-0.02%) |
Apr 24, 2015 | 19.18 | 19.27 | 18.47 | 18.54 | 4,375,537 | -0.53(-2.78%) |
Apr 23, 2015 | 18.39 | 19.32 | 18.32 | 19.07 | 8,826,204 | +0.66(+3.57%) |
Apr 22, 2015 | 17.98 | 18.63 | 17.83 | 18.41 | 7,038,298 | +0.60(+3.37%) |
Apr 21, 2015 | 18.54 | 18.69 | 17.74 | 17.81 | 4,088,056 | -0.65(-3.54%) |
Apr 20, 2015 | 18.56 | 19.01 | 18.40 | 18.46 | 4,385,765 | -0.16(-0.85%) |
Apr 17, 2015 | 18.91 | 19.13 | 18.46 | 18.62 | 4,317,398 | -0.44(-2.30%) |
Apr 16, 2015 | 19.67 | 20.06 | 19.03 | 19.06 | 7,622,592 | -0.65(-3.29%) |
Apr 15, 2015 | 18.89 | 19.77 | 18.71 | 19.71 | 8,615,576 | +0.89(+4.70%) |
Apr 14, 2015 | 18.03 | 18.95 | 17.83 | 18.82 | 7,587,225 | +0.99(+5.58%) |
Apr 13, 2015 | 18.02 | 18.02 | 17.47 | 17.83 | 5,346,996 | +0.28(+1.62%) |
Apr 10, 2015 | 17.66 | 17.70 | 17.12 | 17.54 | 4,177,199 | +0.04(+0.25%) |
Apr 09, 2015 | 17.25 | 17.79 | 17.08 | 17.50 | 6,340,239 | +0.60(+3.52%) |
Apr 08, 2015 | 17.75 | 17.88 | 16.88 | 16.91 | 6,111,189 | -0.80(-4.50%) |
Apr 07, 2015 | 17.86 | 18.32 | 17.60 | 17.70 | 7,667,785 | -0.11(-0.64%) |
Apr 06, 2015 | 17.13 | 18.00 | 17.05 | 17.82 | 7,617,369 | +0.84(+4.96%) |
Apr 02, 2015 | 16.86 | 16.98 | 16.98 | 16.98 | 4,986,054 | +0.03(+0.16%) |
Apr 01, 2015 | 16.55 | 17.27 | 16.34 | 16.95 | 6,854,606 | +0.50(+3.01%) |
Mar 31, 2015 | 16.64 | 16.80 | 16.36 | 16.45 | 5,478,228 | -0.13(-0.77%) |
Mar 30, 2015 | 16.68 | 16.86 | 16.20 | 16.58 | 4,131,703 | -0.03(-0.18%) |
Mar 27, 2015 | 16.64 | 16.79 | 16.13 | 16.61 | 3,744,881 | -0.12(-0.73%) |
Mar 26, 2015 | 16.91 | 17.25 | 16.55 | 16.73 | 5,616,284 | +0.05(+0.29%) |
Mar 25, 2015 | 16.62 | 16.91 | 16.36 | 16.69 | 5,344,244 | +0.22(+1.33%) |
Mar 24, 2015 | 15.98 | 16.48 | 15.76 | 16.47 | 3,929,039 | +0.52(+3.24%) |
Mar 23, 2015 | 15.73 | 16.41 | 15.58 | 15.95 | 3,628,684 | +0.27(+1.73%) |
Mar 20, 2015 | 15.87 | 16.24 | 15.51 | 15.68 | 8,650,245 | -0.03(-0.17%) |
Mar 19, 2015 | 15.93 | 16.12 | 15.52 | 15.70 | 3,438,341 | -0.40(-2.50%) |
Mar 18, 2015 | 15.16 | 16.30 | 14.99 | 16.11 | 6,563,489 | +0.80(+5.21%) |
Mar 17, 2015 | 14.98 | 15.40 | 14.83 | 15.31 | 4,299,960 | +0.30(+1.99%) |
Mar 16, 2015 | 14.83 | 15.05 | 14.27 | 15.01 | 6,640,694 | +0.06(+0.41%) |
Mar 13, 2015 | 14.97 | 15.18 | 14.71 | 14.95 | 4,507,072 | -0.22(-1.44%) |
Mar 12, 2015 | 15.15 | 15.41 | 14.93 | 15.17 | 4,415,587 | +0.12(+0.82%) |
Mar 11, 2015 | 14.87 | 15.19 | 14.71 | 15.05 | 4,584,626 | +0.18(+1.24%) |
Mar 10, 2015 | 15.33 | 15.45 | 14.85 | 14.86 | 5,934,471 | -0.74(-4.77%) |
Mar 09, 2015 | 16.15 | 16.27 | 15.42 | 15.61 | 8,088,722 | -0.49(-3.05%) |
Mar 06, 2015 | 16.63 | 17.17 | 16.07 | 16.10 | 8,347,660 | -0.86(-5.09%) |
Mar 05, 2015 | 16.15 | 17.01 | 15.80 | 16.96 | 9,441,347 | +0.76(+4.68%) |
Mar 04, 2015 | 16.40 | 16.37 | 15.82 | 16.20 | 5,038,801 | -0.17(-1.01%) |
Mar 03, 2015 | 16.01 | 16.33 | 15.86 | 16.37 | 5,877,719 | +0.48(+3.02%) |
Mar 02, 2015 | 16.15 | 16.33 | 15.58 | 15.89 | 7,330,070 | -0.40(-2.44%) |
Feb 27, 2015 | 15.61 | 16.43 | 15.54 | 16.29 | 6,079,997 | +0.73(+4.68%) |
Feb 26, 2015 | 15.45 | 15.72 | 15.25 | 15.56 | 5,217,266 | -0.01(-0.06%) |
Feb 25, 2015 | 15.45 | 15.76 | 14.97 | 15.57 | 4,967,624 | +0.32(+2.12%) |
Feb 24, 2015 | 15.47 | 15.70 | 14.75 | 15.24 | 4,632,450 | -0.10(-0.63%) |
Feb 23, 2015 | 15.65 | 15.74 | 15.06 | 15.34 | 6,534,368 | -0.63(-3.93%) |
Feb 20, 2015 | 16.11 | 16.18 | 15.64 | 15.97 | 4,143,745 | -0.06(-0.38%) |
Feb 19, 2015 | 15.48 | 16.47 | 15.45 | 16.03 | 6,408,766 | -0.12(-0.76%) |
Feb 18, 2015 | 16.00 | 16.42 | 15.79 | 16.15 | 5,829,364 | +0.03(+0.16%) |
Feb 17, 2015 | 15.69 | 16.17 | 15.05 | 16.12 | 4,781,457 | +0.31(+1.98%) |
Feb 13, 2015 | 15.14 | 15.81 | 15.81 | 15.81 | 8,329,092 | +0.98(+6.64%) |
Feb 12, 2015 | 15.01 | 15.57 | 14.80 | 14.83 | 6,315,376 | +0.17(+1.13%) |
Feb 11, 2015 | 14.30 | 14.91 | 14.22 | 14.66 | 4,688,779 | +0.03(+0.24%) |
Feb 10, 2015 | 15.76 | 15.77 | 14.46 | 14.63 | 8,940,616 | -1.00(-6.41%) |
Feb 09, 2015 | 15.79 | 16.08 | 15.55 | 15.63 | 5,894,431 | -0.07(-0.44%) |
Feb 06, 2015 | 15.40 | 15.80 | 15.02 | 15.70 | 6,814,122 | +0.42(+2.74%) |
Feb 05, 2015 | 14.70 | 15.65 | 14.70 | 15.28 | 9,054,376 | +0.51(+3.48%) |
Feb 04, 2015 | 15.16 | 15.21 | 14.26 | 14.77 | 14,705,154 | -0.73(-4.72%) |
Feb 03, 2015 | 15.89 | 16.68 | 15.32 | 15.50 | 11,869,311 | +0.03(+0.23%) |