Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.51 | 18.89 | 18.31 | 18.74 | 3,715,345 | +0.29(+1.59%) |
Oct 29, 2015 | 18.19 | 18.78 | 18.01 | 18.45 | 9,982,493 | +0.07(+0.39%) |
Oct 28, 2015 | 17.88 | 18.40 | 17.82 | 18.38 | 7,280,488 | +0.68(+3.86%) |
Oct 27, 2015 | 17.67 | 17.95 | 17.27 | 17.69 | 6,292,964 | +0.06(+0.31%) |
Oct 26, 2015 | 17.04 | 17.66 | 16.93 | 17.64 | 4,055,361 | +0.55(+3.24%) |
Oct 23, 2015 | 17.60 | 17.84 | 17.06 | 17.08 | 4,178,425 | -0.32(-1.84%) |
Oct 22, 2015 | 17.18 | 17.44 | 17.06 | 17.40 | 2,724,726 | +0.27(+1.60%) |
Oct 21, 2015 | 17.50 | 17.56 | 17.04 | 17.13 | 2,443,461 | -0.29(-1.66%) |
Oct 20, 2015 | 17.53 | 17.78 | 17.34 | 17.42 | 2,304,399 | -0.11(-0.63%) |
Oct 19, 2015 | 17.30 | 17.60 | 17.18 | 17.53 | 3,408,018 | +0.20(+1.15%) |
Oct 16, 2015 | 17.55 | 17.65 | 17.30 | 17.33 | 3,667,113 | -0.21(-1.18%) |
Oct 15, 2015 | 17.72 | 17.76 | 17.21 | 17.54 | 4,039,977 | -0.16(-0.90%) |
Oct 14, 2015 | 18.20 | 18.33 | 17.62 | 17.69 | 2,392,493 | -0.53(-2.93%) |
Oct 13, 2015 | 18.58 | 18.82 | 18.21 | 18.23 | 1,818,156 | -0.48(-2.55%) |
Oct 12, 2015 | 18.58 | 18.74 | 18.42 | 18.71 | 1,291,224 | +0.14(+0.75%) |
Oct 09, 2015 | 18.30 | 18.68 | 18.21 | 18.57 | 2,131,201 | +0.30(+1.65%) |
Oct 08, 2015 | 17.73 | 18.30 | 17.71 | 18.27 | 2,314,624 | +0.47(+2.62%) |
Oct 07, 2015 | 17.95 | 17.98 | 17.62 | 17.80 | 4,109,099 | +0.02(+0.11%) |
Oct 06, 2015 | 17.98 | 18.22 | 17.64 | 17.78 | 1,820,316 | -0.18(-0.98%) |
Oct 05, 2015 | 17.75 | 18.06 | 17.73 | 17.95 | 2,608,390 | +0.29(+1.62%) |
Oct 02, 2015 | 17.41 | 17.68 | 17.04 | 17.67 | 3,105,739 | -0.00(-0.03%) |
Oct 01, 2015 | 17.23 | 17.72 | 17.17 | 17.67 | 3,250,777 | +0.47(+2.76%) |
Sep 30, 2015 | 17.25 | 17.48 | 17.08 | 17.20 | 3,711,748 | +0.14(+0.82%) |
Sep 29, 2015 | 17.33 | 17.85 | 16.88 | 17.06 | 3,832,507 | -0.23(-1.35%) |
Sep 28, 2015 | 18.20 | 18.28 | 17.26 | 17.29 | 3,491,183 | -1.00(-5.47%) |
Sep 25, 2015 | 18.45 | 18.53 | 18.20 | 18.29 | 3,950,517 | +0.07(+0.37%) |
Sep 24, 2015 | 18.19 | 18.34 | 18.11 | 18.23 | 3,187,844 | -0.08(-0.45%) |
Sep 23, 2015 | 18.40 | 18.47 | 18.12 | 18.31 | 2,485,230 | -0.00(-0.01%) |
Sep 22, 2015 | 18.26 | 18.45 | 17.94 | 18.31 | 2,298,410 | -0.19(-1.04%) |
Sep 21, 2015 | 18.59 | 18.93 | 18.38 | 18.50 | 2,395,180 | +0.02(+0.09%) |
Sep 18, 2015 | 18.65 | 18.95 | 18.39 | 18.49 | 4,975,844 | -0.42(-2.23%) |
Sep 17, 2015 | 18.56 | 19.20 | 18.44 | 18.91 | 2,794,795 | +0.38(+2.05%) |
Sep 16, 2015 | 18.58 | 18.68 | 18.39 | 18.53 | 2,096,950 | -0.02(-0.10%) |
Sep 15, 2015 | 18.43 | 18.63 | 18.19 | 18.55 | 1,855,959 | +0.22(+1.22%) |
Sep 14, 2015 | 18.45 | 18.51 | 17.97 | 18.32 | 2,032,496 | -0.19(-1.00%) |
Sep 11, 2015 | 18.59 | 18.78 | 18.30 | 18.51 | 4,508,527 | -0.43(-2.25%) |
Sep 10, 2015 | 18.83 | 19.31 | 18.80 | 18.93 | 2,749,425 | +0.05(+0.26%) |
Sep 09, 2015 | 19.20 | 19.36 | 18.85 | 18.89 | 3,875,327 | -0.01(-0.05%) |
Sep 08, 2015 | 17.64 | 18.97 | 17.49 | 18.90 | 7,058,494 | +1.62(+9.38%) |
Sep 04, 2015 | 17.34 | 17.28 | 17.28 | 17.28 | 1,155,011 | -0.33(-1.86%) |
Sep 03, 2015 | 17.53 | 17.79 | 17.48 | 17.60 | 1,968,470 | +0.14(+0.80%) |
Sep 02, 2015 | 17.25 | 17.48 | 17.07 | 17.46 | 1,659,279 | +0.36(+2.10%) |
Sep 01, 2015 | 17.24 | 17.45 | 17.02 | 17.10 | 2,636,698 | -0.48(-2.71%) |
Aug 31, 2015 | 17.66 | 17.78 | 17.46 | 17.58 | 1,899,742 | -0.11(-0.61%) |
Aug 28, 2015 | 17.73 | 17.91 | 17.56 | 17.69 | 1,862,185 | -0.08(-0.46%) |
Aug 27, 2015 | 17.72 | 17.92 | 17.40 | 17.77 | 2,401,144 | +0.22(+1.25%) |
Aug 26, 2015 | 17.30 | 17.62 | 16.99 | 17.55 | 2,230,268 | +0.62(+3.67%) |
Aug 25, 2015 | 17.59 | 17.62 | 16.93 | 16.93 | 2,535,518 | -0.22(-1.31%) |
Aug 24, 2015 | 16.43 | 17.68 | 15.13 | 17.16 | 4,541,923 | -0.79(-4.38%) |
Aug 21, 2015 | 18.13 | 18.34 | 17.92 | 17.94 | 2,443,993 | -0.32(-1.78%) |
Aug 20, 2015 | 18.63 | 18.75 | 18.25 | 18.27 | 1,362,012 | -0.52(-2.79%) |
Aug 19, 2015 | 18.74 | 18.89 | 18.57 | 18.79 | 1,222,804 | -0.02(-0.12%) |
Aug 18, 2015 | 18.90 | 18.97 | 18.74 | 18.81 | 1,855,294 | -0.01(-0.05%) |
Aug 17, 2015 | 18.66 | 18.97 | 18.58 | 18.82 | 2,269,225 | +0.10(+0.51%) |
Aug 14, 2015 | 18.65 | 18.78 | 18.47 | 18.73 | 1,282,569 | +0.07(+0.36%) |
Aug 13, 2015 | 18.31 | 18.75 | 18.27 | 18.66 | 1,613,448 | +0.31(+1.69%) |
Aug 12, 2015 | 18.13 | 18.46 | 17.89 | 18.35 | 2,330,353 | +0.06(+0.34%) |
Aug 11, 2015 | 18.38 | 18.41 | 18.15 | 18.28 | 1,916,579 | -0.21(-1.16%) |
Aug 10, 2015 | 18.52 | 18.74 | 18.42 | 18.50 | 2,126,234 | +0.05(+0.29%) |
Aug 07, 2015 | 18.39 | 18.47 | 18.30 | 18.45 | 2,580,779 | +0.03(+0.16%) |
Aug 06, 2015 | 18.42 | 18.53 | 18.24 | 18.42 | 2,538,346 | -0.01(-0.05%) |
Aug 05, 2015 | 18.52 | 18.63 | 18.36 | 18.43 | 2,344,494 | +0.01(+0.07%) |
Aug 04, 2015 | 18.26 | 18.58 | 18.12 | 18.41 | 2,977,512 | +0.15(+0.80%) |
Aug 03, 2015 | 18.29 | 18.47 | 18.06 | 18.27 | 2,905,719 | +0.08(+0.42%) |
Jul 31, 2015 | 17.73 | 18.76 | 17.70 | 18.19 | 9,703,749 | +1.01(+5.89%) |
Jul 30, 2015 | 17.03 | 17.33 | 17.00 | 17.18 | 3,199,174 | +0.05(+0.28%) |
Jul 29, 2015 | 17.04 | 17.20 | 16.83 | 17.13 | 2,346,455 | +0.22(+1.31%) |
Jul 28, 2015 | 16.52 | 16.93 | 16.40 | 16.91 | 3,181,190 | +0.43(+2.62%) |
Jul 27, 2015 | 16.44 | 16.55 | 16.23 | 16.48 | 2,247,612 | +0.12(+0.75%) |
Jul 24, 2015 | 16.55 | 16.65 | 16.31 | 16.36 | 4,378,403 | -0.13(-0.82%) |
Jul 23, 2015 | 16.85 | 16.85 | 16.45 | 16.49 | 2,829,450 | -0.34(-2.05%) |
Jul 22, 2015 | 16.76 | 16.90 | 16.76 | 16.84 | 1,691,425 | +0.05(+0.29%) |
Jul 21, 2015 | 16.77 | 16.97 | 16.70 | 16.79 | 1,269,947 | +0.01(+0.06%) |
Jul 20, 2015 | 16.89 | 16.90 | 16.74 | 16.78 | 1,559,498 | -0.07(-0.41%) |
Jul 17, 2015 | 17.07 | 17.20 | 16.70 | 16.85 | 1,939,576 | -0.29(-1.69%) |
Jul 16, 2015 | 17.21 | 17.21 | 17.02 | 17.14 | 3,581,611 | +0.05(+0.28%) |
Jul 15, 2015 | 17.08 | 17.19 | 16.97 | 17.09 | 3,064,414 | -0.01(-0.06%) |
Jul 14, 2015 | 16.93 | 17.10 | 16.93 | 17.10 | 2,681,105 | +0.15(+0.87%) |
Jul 13, 2015 | 16.93 | 17.01 | 16.85 | 16.95 | 1,957,850 | +0.12(+0.73%) |
Jul 10, 2015 | 16.67 | 16.87 | 16.64 | 16.83 | 1,633,616 | +0.31(+1.90%) |
Jul 09, 2015 | 16.48 | 16.70 | 16.38 | 16.51 | 2,506,752 | +0.26(+1.62%) |
Jul 08, 2015 | 16.20 | 16.36 | 16.13 | 16.25 | 2,256,155 | -0.11(-0.66%) |
Jul 07, 2015 | 16.39 | 16.50 | 16.05 | 16.36 | 3,159,913 | +0.02(+0.13%) |
Jul 06, 2015 | 16.21 | 16.54 | 16.16 | 16.34 | 2,962,918 | +0.04(+0.24%) |
Jul 02, 2015 | 16.44 | 16.30 | 16.30 | 16.30 | 2,969,970 | +0.02(+0.15%) |
Jul 01, 2015 | 16.18 | 16.38 | 16.04 | 16.28 | 5,396,769 | +0.41(+2.58%) |
Jun 30, 2015 | 15.89 | 15.95 | 15.67 | 15.87 | 6,266,138 | +0.15(+0.95%) |
Jun 29, 2015 | 16.06 | 16.12 | 15.70 | 15.72 | 2,679,485 | -0.46(-2.83%) |
Jun 26, 2015 | 15.97 | 16.22 | 15.85 | 16.18 | 2,885,859 | +0.26(+1.62%) |
Jun 25, 2015 | 15.79 | 15.99 | 15.71 | 15.92 | 2,859,403 | +0.17(+1.07%) |
Jun 24, 2015 | 15.89 | 15.97 | 15.73 | 15.75 | 1,762,653 | -0.13(-0.79%) |
Jun 23, 2015 | 15.85 | 15.90 | 15.75 | 15.87 | 1,798,536 | +0.06(+0.40%) |
Jun 22, 2015 | 15.64 | 15.90 | 15.58 | 15.81 | 2,071,117 | +0.30(+1.91%) |
Jun 19, 2015 | 15.62 | 15.70 | 15.49 | 15.52 | 3,285,204 | -0.11(-0.68%) |
Jun 18, 2015 | 15.69 | 15.81 | 15.60 | 15.62 | 2,404,965 | -0.04(-0.26%) |
Jun 17, 2015 | 15.67 | 15.79 | 15.67 | 15.66 | 2,986,574 | +0.04(+0.26%) |
Jun 16, 2015 | 15.40 | 15.65 | 15.29 | 15.62 | 3,461,230 | +0.19(+1.23%) |
Jun 15, 2015 | 15.41 | 15.53 | 15.23 | 15.43 | 2,829,450 | -0.07(-0.45%) |
Jun 12, 2015 | 15.19 | 15.53 | 15.14 | 15.50 | 2,671,502 | +0.19(+1.21%) |
Jun 11, 2015 | 15.35 | 15.53 | 15.24 | 15.32 | 2,533,661 | -0.03(-0.22%) |
Jun 10, 2015 | 15.16 | 15.37 | 15.13 | 15.35 | 2,213,045 | +0.26(+1.71%) |
Jun 09, 2015 | 15.07 | 15.12 | 14.90 | 15.09 | 1,888,823 | +0.02(+0.11%) |
Jun 08, 2015 | 15.03 | 15.17 | 14.98 | 15.07 | 2,419,431 | +0.01(+0.06%) |
Jun 05, 2015 | 14.93 | 15.08 | 14.76 | 15.07 | 1,435,540 | +0.13(+0.90%) |
Jun 04, 2015 | 14.93 | 15.04 | 14.84 | 14.93 | 1,826,932 | -0.06(-0.37%) |
Jun 03, 2015 | 14.56 | 14.99 | 14.55 | 14.99 | 2,770,760 | +0.46(+3.13%) |
Jun 02, 2015 | 14.56 | 14.61 | 14.46 | 14.53 | 1,448,299 | -0.05(-0.36%) |
Jun 01, 2015 | 14.39 | 14.78 | 14.36 | 14.58 | 3,942,825 | +0.24(+1.64%) |
May 29, 2015 | 14.34 | 14.54 | 14.24 | 14.35 | 2,843,807 | +0.03(+0.20%) |
May 28, 2015 | 14.33 | 14.46 | 14.28 | 14.32 | 3,364,991 | -0.07(-0.52%) |
May 27, 2015 | 14.19 | 14.41 | 14.13 | 14.39 | 1,782,347 | +0.19(+1.32%) |
May 26, 2015 | 14.39 | 14.48 | 14.15 | 14.21 | 1,635,801 | -0.22(-1.55%) |
May 22, 2015 | 14.50 | 14.43 | 14.43 | 14.43 | 1,429,954 | -0.09(-0.60%) |
May 21, 2015 | 14.61 | 14.72 | 14.47 | 14.52 | 1,835,550 | -0.12(-0.81%) |
May 20, 2015 | 14.79 | 14.80 | 14.48 | 14.63 | 2,091,953 | -0.15(-1.04%) |
May 19, 2015 | 14.88 | 15.10 | 14.76 | 14.79 | 3,344,366 | +0.15(+1.00%) |
May 18, 2015 | 14.48 | 14.66 | 14.46 | 14.64 | 2,890,788 | +0.17(+1.15%) |
May 15, 2015 | 14.32 | 14.49 | 14.24 | 14.48 | 2,216,974 | +0.15(+1.04%) |
May 14, 2015 | 14.35 | 14.40 | 14.15 | 14.33 | 3,780,247 | +0.04(+0.25%) |
May 13, 2015 | 14.21 | 14.31 | 13.94 | 14.29 | 3,066,329 | +0.08(+0.54%) |
May 12, 2015 | 14.26 | 14.36 | 14.00 | 14.21 | 5,319,648 | -0.19(-1.32%) |
May 11, 2015 | 14.88 | 15.13 | 14.34 | 14.40 | 7,256,790 | -0.52(-3.52%) |
May 08, 2015 | 14.62 | 15.13 | 14.58 | 14.93 | 7,246,615 | +0.47(+3.23%) |
May 07, 2015 | 14.34 | 14.55 | 14.25 | 14.46 | 1,574,416 | +0.13(+0.92%) |
May 06, 2015 | 14.58 | 14.61 | 14.18 | 14.33 | 2,396,696 | -0.18(-1.24%) |
May 05, 2015 | 14.61 | 15.01 | 14.50 | 14.51 | 3,632,509 | -0.19(-1.26%) |
May 04, 2015 | 14.81 | 14.85 | 14.63 | 14.69 | 2,920,293 | -0.08(-0.52%) |
May 01, 2015 | 14.78 | 14.84 | 14.64 | 14.77 | 3,263,914 | +0.11(+0.72%) |
Apr 30, 2015 | 14.88 | 15.10 | 14.64 | 14.67 | 4,846,537 | -0.11(-0.77%) |
Apr 29, 2015 | 14.71 | 14.99 | 14.59 | 14.78 | 5,736,008 | +0.26(+1.79%) |
Apr 28, 2015 | 14.40 | 14.62 | 14.16 | 14.52 | 4,705,697 | +0.06(+0.43%) |
Apr 27, 2015 | 14.61 | 14.70 | 14.39 | 14.46 | 3,667,512 | -0.22(-1.48%) |
Apr 24, 2015 | 14.70 | 14.71 | 14.49 | 14.67 | 2,535,979 | -0.03(-0.23%) |
Apr 23, 2015 | 14.24 | 14.74 | 14.14 | 14.71 | 5,236,579 | +0.48(+3.37%) |
Apr 22, 2015 | 14.12 | 14.27 | 13.97 | 14.23 | 6,476,441 | +0.29(+2.09%) |
Apr 21, 2015 | 13.85 | 13.99 | 13.75 | 13.94 | 2,518,066 | +0.15(+1.12%) |
Apr 20, 2015 | 13.85 | 13.85 | 13.66 | 13.78 | 1,694,182 | +0.03(+0.21%) |
Apr 17, 2015 | 13.82 | 13.82 | 13.59 | 13.75 | 1,495,388 | -0.13(-0.95%) |
Apr 16, 2015 | 14.17 | 14.17 | 13.73 | 13.89 | 2,455,983 | -0.27(-1.92%) |
Apr 15, 2015 | 14.00 | 14.18 | 14.00 | 14.16 | 2,643,094 | +0.17(+1.24%) |
Apr 14, 2015 | 13.97 | 14.09 | 13.85 | 13.98 | 1,798,711 | +0.02(+0.17%) |
Apr 13, 2015 | 13.97 | 14.07 | 13.93 | 13.96 | 3,078,851 | -0.05(-0.34%) |
Apr 10, 2015 | 13.82 | 14.02 | 13.77 | 14.01 | 1,678,438 | +0.19(+1.39%) |
Apr 09, 2015 | 13.94 | 13.97 | 13.71 | 13.82 | 1,210,070 | -0.11(-0.76%) |
Apr 08, 2015 | 13.61 | 13.93 | 13.58 | 13.92 | 3,689,404 | +0.35(+2.61%) |
Apr 07, 2015 | 13.90 | 13.96 | 13.57 | 13.57 | 3,292,605 | -0.32(-2.32%) |
Apr 06, 2015 | 13.84 | 14.08 | 13.78 | 13.89 | 4,623,663 | +0.08(+0.57%) |
Apr 02, 2015 | 13.60 | 13.81 | 13.81 | 13.81 | 2,070,381 | +0.12(+0.86%) |
Apr 01, 2015 | 13.76 | 13.79 | 13.49 | 13.69 | 1,848,350 | -0.21(-1.51%) |
Mar 31, 2015 | 13.85 | 14.17 | 13.84 | 13.90 | 2,141,713 | +0.04(+0.30%) |
Mar 30, 2015 | 13.69 | 13.98 | 13.67 | 13.86 | 2,312,759 | +0.27(+2.02%) |
Mar 27, 2015 | 13.50 | 13.64 | 13.43 | 13.59 | 1,873,747 | +0.09(+0.68%) |
Mar 26, 2015 | 13.88 | 13.88 | 13.48 | 13.50 | 2,339,531 | -0.42(-3.03%) |
Mar 25, 2015 | 14.06 | 14.20 | 13.91 | 13.92 | 1,262,995 | -0.13(-0.91%) |
Mar 24, 2015 | 14.06 | 14.22 | 13.92 | 14.04 | 1,614,511 | -0.01(-0.10%) |
Mar 23, 2015 | 14.23 | 14.25 | 14.05 | 14.06 | 2,330,373 | -0.18(-1.27%) |
Mar 20, 2015 | 13.94 | 14.26 | 13.82 | 14.24 | 3,758,659 | +0.35(+2.53%) |
Mar 19, 2015 | 13.51 | 13.90 | 13.51 | 13.89 | 2,890,917 | +0.34(+2.54%) |
Mar 18, 2015 | 13.39 | 13.61 | 13.23 | 13.54 | 2,710,248 | +0.14(+1.08%) |
Mar 17, 2015 | 13.33 | 13.46 | 13.18 | 13.40 | 2,763,463 | +0.04(+0.27%) |
Mar 16, 2015 | 13.29 | 13.44 | 13.16 | 13.36 | 2,870,413 | +0.11(+0.84%) |
Mar 13, 2015 | 13.56 | 13.56 | 13.15 | 13.25 | 2,803,953 | -0.33(-2.43%) |
Mar 12, 2015 | 13.48 | 13.58 | 13.40 | 13.58 | 1,875,433 | +0.18(+1.35%) |
Mar 11, 2015 | 13.49 | 13.53 | 13.31 | 13.40 | 2,426,275 | -0.08(-0.61%) |
Mar 10, 2015 | 13.38 | 13.53 | 13.31 | 13.48 | 1,850,211 | +0.04(+0.30%) |
Mar 09, 2015 | 13.46 | 13.53 | 13.37 | 13.44 | 2,010,421 | +0.02(+0.18%) |
Mar 06, 2015 | 13.62 | 13.67 | 13.37 | 13.42 | 2,326,282 | -0.27(-1.97%) |
Mar 05, 2015 | 13.80 | 13.83 | 13.63 | 13.69 | 1,822,401 | -0.08(-0.58%) |
Mar 04, 2015 | 13.82 | 13.84 | 13.56 | 13.77 | 2,347,364 | -0.08(-0.56%) |
Mar 03, 2015 | 13.71 | 13.89 | 13.67 | 13.84 | 2,478,581 | +0.12(+0.86%) |
Mar 02, 2015 | 13.85 | 13.88 | 13.66 | 13.73 | 4,022,330 | -0.12(-0.87%) |
Feb 27, 2015 | 13.84 | 13.91 | 13.68 | 13.85 | 2,780,408 | +0.01(+0.09%) |
Feb 26, 2015 | 13.80 | 13.86 | 13.57 | 13.84 | 2,459,638 | +0.03(+0.19%) |
Feb 25, 2015 | 13.70 | 13.83 | 13.57 | 13.81 | 3,953,279 | +0.11(+0.83%) |
Feb 24, 2015 | 13.63 | 13.73 | 13.58 | 13.70 | 3,406,066 | +0.05(+0.37%) |
Feb 23, 2015 | 13.06 | 13.67 | 13.06 | 13.64 | 4,697,042 | +0.63(+4.87%) |
Feb 20, 2015 | 13.07 | 13.13 | 12.94 | 13.01 | 3,661,602 | -0.07(-0.57%) |
Feb 19, 2015 | 13.26 | 13.37 | 13.05 | 13.09 | 2,991,359 | -0.16(-1.20%) |
Feb 18, 2015 | 13.55 | 13.57 | 13.19 | 13.25 | 4,144,597 | -0.35(-2.59%) |
Feb 17, 2015 | 13.36 | 13.87 | 13.26 | 13.60 | 8,868,091 | +0.20(+1.53%) |
Feb 13, 2015 | 12.93 | 13.39 | 13.39 | 13.39 | 5,588,162 | +0.41(+3.17%) |
Feb 12, 2015 | 12.89 | 13.04 | 12.69 | 12.98 | 4,767,352 | +0.19(+1.47%) |
Feb 11, 2015 | 12.86 | 12.89 | 12.68 | 12.79 | 4,183,446 | -0.08(-0.65%) |
Feb 10, 2015 | 12.03 | 13.09 | 11.92 | 12.88 | 12,191,559 | +1.04(+8.77%) |
Feb 09, 2015 | 11.98 | 12.15 | 11.80 | 11.84 | 4,548,473 | -0.23(-1.93%) |
Feb 06, 2015 | 12.16 | 12.31 | 11.80 | 12.07 | 32,799,368 | -1.37(-10.22%) |
Feb 05, 2015 | 13.54 | 13.64 | 13.40 | 13.45 | 5,241,895 | -0.12(-0.87%) |
Feb 04, 2015 | 13.44 | 13.75 | 13.37 | 13.57 | 8,615,596 | +0.17(+1.29%) |
Feb 03, 2015 | 13.21 | 13.42 | 13.07 | 13.39 | 5,892,116 | +0.21(+1.59%) |
Feb 02, 2015 | 13.32 | 13.33 | 12.94 | 13.18 | 4,446,835 | -0.07(-0.51%) |
Jan 30, 2015 | 13.36 | 13.48 | 13.10 | 13.25 | 5,868,550 | +0.01(+0.07%) |
Jan 29, 2015 | 13.25 | 13.54 | 13.13 | 13.24 | 3,207,019 | +0.04(+0.27%) |
Jan 28, 2015 | 13.29 | 13.40 | 13.07 | 13.20 | 2,984,294 | +0.01(+0.05%) |
Jan 27, 2015 | 13.18 | 13.33 | 13.04 | 13.20 | 2,937,712 | -0.02(-0.18%) |
Jan 26, 2015 | 13.28 | 13.46 | 13.19 | 13.22 | 3,248,568 | -0.05(-0.34%) |
Jan 23, 2015 | 13.25 | 13.40 | 13.15 | 13.27 | 2,962,772 | -0.00(-0.04%) |
Jan 22, 2015 | 13.49 | 13.58 | 13.13 | 13.27 | 5,882,825 | -0.11(-0.83%) |
Jan 21, 2015 | 13.10 | 13.45 | 13.03 | 13.38 | 2,346,666 | +0.25(+1.93%) |
Jan 20, 2015 | 13.10 | 13.26 | 12.97 | 13.13 | 3,373,680 | +0.11(+0.85%) |
Jan 16, 2015 | 12.63 | 13.03 | 12.54 | 13.02 | 2,607,447 | +0.34(+2.66%) |
Jan 15, 2015 | 13.25 | 13.25 | 12.66 | 12.68 | 2,750,680 | -0.52(-3.94%) |
Jan 14, 2015 | 12.91 | 13.25 | 12.89 | 13.20 | 2,808,816 | +0.17(+1.27%) |
Jan 13, 2015 | 13.21 | 13.50 | 12.86 | 13.04 | 3,000,766 | -0.08(-0.64%) |
Jan 12, 2015 | 13.07 | 13.28 | 12.86 | 13.12 | 2,734,939 | +0.07(+0.52%) |
Jan 09, 2015 | 13.00 | 13.11 | 12.93 | 13.05 | 2,274,467 | +0.00(+0.02%) |
Jan 08, 2015 | 12.99 | 13.10 | 12.82 | 13.05 | 4,634,802 | +0.22(+1.73%) |
Jan 07, 2015 | 12.56 | 12.91 | 12.55 | 12.83 | 2,145,779 | +0.39(+3.18%) |
Jan 06, 2015 | 12.67 | 12.68 | 12.27 | 12.43 | 5,220,423 | -0.20(-1.54%) |
Jan 05, 2015 | 12.85 | 12.90 | 12.54 | 12.63 | 3,397,532 | -0.34(-2.62%) |
Jan 02, 2015 | 13.29 | 13.29 | 12.79 | 12.97 | 3,182,980 | -0.25(-1.91%) |
Dec 31, 2014 | 13.43 | 13.22 | 13.22 | 13.22 | 2,318,329 | -0.20(-1.47%) |
Dec 30, 2014 | 13.29 | 13.49 | 13.21 | 13.42 | 1,609,436 | +0.10(+0.78%) |
Dec 29, 2014 | 13.24 | 13.46 | 13.18 | 13.31 | 1,806,810 | +0.06(+0.45%) |
Dec 26, 2014 | 13.30 | 13.50 | 13.22 | 13.25 | 1,543,279 | +0.02(+0.13%) |
Dec 24, 2014 | 13.30 | 13.24 | 13.24 | 13.24 | 860,963 | -0.04(-0.27%) |
Dec 23, 2014 | 13.09 | 13.36 | 13.05 | 13.27 | 1,948,754 | +0.22(+1.72%) |
Dec 22, 2014 | 12.86 | 13.07 | 12.79 | 13.05 | 1,902,512 | +0.17(+1.35%) |
Dec 19, 2014 | 13.27 | 13.28 | 12.78 | 12.88 | 5,950,236 | -0.38(-2.89%) |
Dec 18, 2014 | 13.17 | 13.35 | 13.08 | 13.26 | 2,304,590 | +0.27(+2.08%) |
Dec 17, 2014 | 12.58 | 13.03 | 12.51 | 12.99 | 4,527,852 | +0.34(+2.72%) |
Dec 16, 2014 | 12.82 | 12.93 | 12.63 | 12.65 | 3,929,547 | -0.20(-1.56%) |
Dec 15, 2014 | 12.89 | 13.07 | 12.70 | 12.85 | 2,870,458 | -0.01(-0.09%) |
Dec 12, 2014 | 12.76 | 12.98 | 12.76 | 12.86 | 2,121,915 | +0.03(+0.23%) |
Dec 11, 2014 | 12.91 | 13.09 | 12.82 | 12.83 | 1,612,613 | -0.00(-0.02%) |
Dec 10, 2014 | 13.00 | 13.10 | 12.79 | 12.83 | 2,071,063 | -0.21(-1.59%) |
Dec 09, 2014 | 12.85 | 13.08 | 12.69 | 13.04 | 2,136,970 | +0.03(+0.22%) |
Dec 08, 2014 | 13.08 | 13.12 | 12.93 | 13.01 | 1,749,557 | -0.10(-0.75%) |
Dec 05, 2014 | 13.25 | 13.26 | 13.10 | 13.11 | 2,570,650 | -0.09(-0.71%) |
Dec 04, 2014 | 13.17 | 13.22 | 13.03 | 13.20 | 2,841,656 | +0.02(+0.13%) |
Dec 03, 2014 | 13.17 | 13.36 | 13.06 | 13.18 | 2,728,858 | +0.01(+0.07%) |
Dec 02, 2014 | 13.71 | 13.74 | 13.07 | 13.18 | 6,571,753 | -0.54(-3.97%) |
Dec 01, 2014 | 13.68 | 13.82 | 13.61 | 13.72 | 4,319,348 | -0.02(-0.12%) |
Nov 28, 2014 | 13.70 | 13.79 | 13.63 | 13.74 | 1,406,609 | +0.06(+0.46%) |
Nov 26, 2014 | 13.63 | 13.67 | 13.67 | 13.67 | 4,631,259 | +0.05(+0.34%) |
Nov 25, 2014 | 13.79 | 13.87 | 13.55 | 13.63 | 1,704,179 | +0.01(+0.07%) |
Nov 24, 2014 | 13.35 | 13.64 | 13.35 | 13.62 | 2,252,014 | +0.24(+1.82%) |
Nov 21, 2014 | 13.65 | 13.65 | 13.37 | 13.38 | 1,850,302 | -0.08(-0.59%) |
Nov 20, 2014 | 13.26 | 13.60 | 13.26 | 13.45 | 1,719,750 | +0.15(+1.14%) |
Nov 19, 2014 | 13.08 | 13.31 | 13.00 | 13.30 | 1,376,232 | +0.23(+1.75%) |
Nov 18, 2014 | 13.01 | 13.19 | 13.01 | 13.07 | 2,333,621 | +0.04(+0.28%) |
Nov 17, 2014 | 13.12 | 13.18 | 13.02 | 13.04 | 2,330,627 | -0.11(-0.86%) |
Nov 14, 2014 | 13.26 | 13.31 | 13.14 | 13.15 | 1,970,974 | -0.10(-0.76%) |
Nov 13, 2014 | 13.37 | 13.39 | 13.18 | 13.25 | 1,834,782 | -0.08(-0.61%) |
Nov 12, 2014 | 13.21 | 13.34 | 13.07 | 13.33 | 2,118,484 | +0.12(+0.91%) |
Nov 11, 2014 | 13.29 | 13.44 | 13.17 | 13.21 | 2,096,202 | -0.05(-0.36%) |
Nov 10, 2014 | 13.16 | 13.30 | 13.09 | 13.26 | 2,239,617 | +0.13(+0.97%) |
Nov 07, 2014 | 13.23 | 13.29 | 13.08 | 13.13 | 3,485,040 | -0.10(-0.76%) |
Nov 06, 2014 | 12.93 | 13.25 | 12.86 | 13.24 | 4,309,056 | +0.33(+2.56%) |
Nov 05, 2014 | 12.89 | 12.92 | 12.76 | 12.91 | 5,020,682 | +0.08(+0.62%) |
Nov 04, 2014 | 12.89 | 12.92 | 12.70 | 12.83 | 4,192,745 | -0.06(-0.49%) |