Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.18 | 20.35 | 20.00 | 20.08 | 2,793,817 | -0.15(-0.75%) |
Oct 28, 2016 | 20.88 | 21.05 | 20.16 | 20.23 | 3,176,958 | -0.61(-2.91%) |
Oct 27, 2016 | 20.45 | 21.41 | 19.82 | 20.84 | 6,811,798 | -0.04(-0.17%) |
Oct 26, 2016 | 20.62 | 21.24 | 20.34 | 20.87 | 5,497,548 | +0.00(+0.00%) |
Oct 25, 2016 | 21.52 | 21.75 | 20.84 | 20.87 | 2,831,838 | -0.71(-3.27%) |
Oct 24, 2016 | 21.76 | 21.81 | 21.12 | 21.58 | 3,044,293 | -0.21(-0.98%) |
Oct 21, 2016 | 21.39 | 21.87 | 21.21 | 21.79 | 2,973,301 | +0.27(+1.24%) |
Oct 20, 2016 | 21.74 | 21.77 | 21.25 | 21.53 | 4,494,809 | -0.44(-1.99%) |
Oct 19, 2016 | 21.79 | 22.29 | 21.60 | 21.96 | 3,282,865 | +0.36(+1.65%) |
Oct 18, 2016 | 21.61 | 21.87 | 21.31 | 21.61 | 4,587,646 | +0.41(+1.94%) |
Oct 17, 2016 | 21.46 | 21.69 | 20.98 | 21.20 | 2,498,142 | -0.32(-1.49%) |
Oct 14, 2016 | 22.12 | 22.34 | 21.49 | 21.52 | 2,930,321 | -0.42(-1.91%) |
Oct 13, 2016 | 21.48 | 22.00 | 21.29 | 21.94 | 3,102,451 | +0.31(+1.45%) |
Oct 12, 2016 | 21.59 | 21.88 | 21.43 | 21.62 | 3,995,942 | -0.11(-0.49%) |
Oct 11, 2016 | 21.39 | 21.76 | 21.11 | 21.73 | 5,181,196 | +0.25(+1.16%) |
Oct 10, 2016 | 20.88 | 21.57 | 20.79 | 21.48 | 4,245,275 | +0.92(+4.47%) |
Oct 07, 2016 | 20.59 | 20.80 | 20.29 | 20.56 | 3,281,873 | +0.01(+0.04%) |
Oct 06, 2016 | 20.29 | 20.70 | 20.23 | 20.55 | 3,531,181 | +0.38(+1.86%) |
Oct 05, 2016 | 19.78 | 20.39 | 19.62 | 20.18 | 4,684,024 | +0.85(+4.39%) |
Oct 04, 2016 | 19.77 | 19.85 | 19.25 | 19.33 | 2,446,303 | -0.40(-2.04%) |
Oct 03, 2016 | 20.04 | 20.06 | 19.52 | 19.73 | 3,958,709 | -0.25(-1.25%) |
Sep 30, 2016 | 19.64 | 20.24 | 19.42 | 19.98 | 6,698,342 | +0.54(+2.76%) |
Sep 29, 2016 | 18.31 | 19.74 | 17.88 | 19.45 | 6,122,053 | +1.23(+6.77%) |
Sep 28, 2016 | 16.91 | 18.26 | 16.77 | 18.21 | 5,643,459 | +1.40(+8.34%) |
Sep 27, 2016 | 16.80 | 16.88 | 16.57 | 16.81 | 2,710,804 | -0.18(-1.05%) |
Sep 26, 2016 | 16.79 | 17.20 | 16.74 | 16.99 | 3,091,197 | +0.20(+1.17%) |
Sep 23, 2016 | 17.36 | 17.64 | 16.77 | 16.79 | 2,653,492 | -0.65(-3.74%) |
Sep 22, 2016 | 17.82 | 18.02 | 17.44 | 17.44 | 3,002,280 | -0.02(-0.10%) |
Sep 21, 2016 | 17.01 | 17.50 | 16.85 | 17.46 | 3,005,263 | +0.69(+4.10%) |
Sep 20, 2016 | 17.12 | 17.20 | 16.47 | 16.77 | 4,788,054 | -0.43(-2.49%) |
Sep 19, 2016 | 17.11 | 17.40 | 16.96 | 17.20 | 3,658,314 | +0.27(+1.58%) |
Sep 16, 2016 | 16.71 | 17.03 | 16.65 | 16.94 | 4,671,339 | -0.06(-0.37%) |
Sep 15, 2016 | 16.78 | 17.19 | 16.46 | 17.00 | 3,628,571 | +0.54(+3.31%) |
Sep 14, 2016 | 16.68 | 16.95 | 16.36 | 16.45 | 5,385,634 | -0.02(-0.11%) |
Sep 13, 2016 | 16.79 | 16.79 | 16.19 | 16.47 | 5,480,760 | -0.60(-3.51%) |
Sep 12, 2016 | 16.82 | 17.21 | 16.73 | 17.07 | 3,910,049 | -0.04(-0.26%) |
Sep 09, 2016 | 18.20 | 18.32 | 17.11 | 17.11 | 4,664,192 | -1.33(-7.22%) |
Sep 08, 2016 | 18.51 | 18.60 | 17.84 | 18.44 | 4,370,992 | +0.12(+0.68%) |
Sep 07, 2016 | 18.50 | 18.67 | 18.24 | 18.32 | 3,685,003 | -0.05(-0.29%) |
Sep 06, 2016 | 17.75 | 18.42 | 17.63 | 18.37 | 2,741,125 | +0.76(+4.31%) |
Sep 02, 2016 | 17.63 | 17.61 | 17.61 | 17.61 | 3,162,008 | +0.22(+1.28%) |
Sep 01, 2016 | 17.32 | 17.39 | 16.98 | 17.39 | 3,075,931 | +0.00(+0.00%) |
Aug 31, 2016 | 17.70 | 17.94 | 17.33 | 17.39 | 4,178,178 | -0.43(-2.40%) |
Aug 30, 2016 | 18.40 | 18.65 | 17.75 | 17.82 | 2,600,589 | -0.45(-2.44%) |
Aug 29, 2016 | 18.27 | 18.53 | 18.16 | 18.27 | 2,449,291 | -0.08(-0.44%) |
Aug 26, 2016 | 18.61 | 18.81 | 18.10 | 18.35 | 3,898,165 | -0.17(-0.92%) |
Aug 25, 2016 | 18.55 | 18.80 | 18.36 | 18.52 | 2,771,891 | -0.05(-0.29%) |
Aug 24, 2016 | 18.46 | 18.76 | 18.40 | 18.57 | 3,720,387 | -0.02(-0.10%) |
Aug 23, 2016 | 18.59 | 18.76 | 18.28 | 18.59 | 3,225,282 | +0.14(+0.77%) |
Aug 22, 2016 | 18.68 | 18.68 | 18.25 | 18.44 | 3,658,060 | -0.49(-2.59%) |
Aug 19, 2016 | 18.74 | 19.00 | 18.42 | 18.93 | 3,669,212 | +0.04(+0.24%) |
Aug 18, 2016 | 17.92 | 19.01 | 17.84 | 18.89 | 5,822,821 | +1.08(+6.06%) |
Aug 17, 2016 | 18.00 | 18.32 | 17.64 | 17.81 | 3,391,213 | -0.30(-1.67%) |
Aug 16, 2016 | 18.19 | 18.39 | 17.93 | 18.11 | 3,305,580 | +0.19(+1.04%) |
Aug 15, 2016 | 17.52 | 18.12 | 17.49 | 17.93 | 2,923,198 | +0.58(+3.34%) |
Aug 12, 2016 | 17.59 | 17.69 | 17.14 | 17.35 | 2,565,508 | -0.12(-0.66%) |
Aug 11, 2016 | 17.57 | 17.70 | 17.34 | 17.46 | 3,443,618 | +0.03(+0.15%) |
Aug 10, 2016 | 17.71 | 17.86 | 17.37 | 17.44 | 3,655,755 | -0.30(-1.71%) |
Aug 09, 2016 | 18.24 | 18.28 | 17.48 | 17.74 | 3,867,686 | -0.46(-2.50%) |
Aug 08, 2016 | 17.86 | 18.39 | 17.86 | 18.19 | 2,872,592 | +0.52(+2.93%) |
Aug 05, 2016 | 17.17 | 17.78 | 17.11 | 17.68 | 3,054,624 | +0.44(+2.54%) |
Aug 04, 2016 | 17.25 | 17.57 | 16.89 | 17.24 | 3,000,314 | -0.04(-0.26%) |
Aug 03, 2016 | 16.78 | 17.47 | 16.68 | 17.28 | 3,728,074 | +0.52(+3.09%) |
Aug 02, 2016 | 16.98 | 17.35 | 16.36 | 16.77 | 5,210,818 | +0.01(+0.05%) |
Aug 01, 2016 | 17.12 | 17.19 | 16.45 | 16.76 | 5,061,586 | -0.54(-3.15%) |
Jul 29, 2016 | 16.95 | 17.40 | 15.71 | 17.30 | 4,784,450 | +0.12(+0.67%) |
Jul 28, 2016 | 17.51 | 17.95 | 16.72 | 17.19 | 8,013,624 | -0.34(-1.93%) |
Jul 27, 2016 | 18.14 | 18.35 | 17.39 | 17.52 | 6,118,248 | -0.51(-2.82%) |
Jul 26, 2016 | 17.54 | 18.04 | 17.41 | 18.03 | 4,073,077 | +0.34(+1.92%) |
Jul 25, 2016 | 18.19 | 18.29 | 17.63 | 17.69 | 5,735,256 | -0.68(-3.69%) |
Jul 22, 2016 | 18.09 | 18.39 | 17.84 | 18.37 | 4,259,734 | +0.39(+2.18%) |
Jul 21, 2016 | 18.27 | 18.62 | 17.93 | 17.98 | 5,441,796 | -0.26(-1.42%) |
Jul 20, 2016 | 18.18 | 18.63 | 17.89 | 18.24 | 6,107,789 | -0.15(-0.82%) |
Jul 19, 2016 | 18.75 | 18.85 | 18.04 | 18.39 | 4,282,723 | -0.46(-2.46%) |
Jul 18, 2016 | 18.84 | 18.87 | 18.52 | 18.85 | 3,457,831 | -0.11(-0.56%) |
Jul 15, 2016 | 18.89 | 19.02 | 18.72 | 18.96 | 5,427,879 | +0.16(+0.85%) |
Jul 14, 2016 | 19.01 | 19.31 | 18.80 | 18.80 | 2,832,309 | +0.07(+0.38%) |
Jul 13, 2016 | 19.31 | 19.42 | 18.64 | 18.73 | 4,026,858 | -0.61(-3.14%) |
Jul 12, 2016 | 18.91 | 19.43 | 18.72 | 19.34 | 6,477,678 | +0.87(+4.69%) |
Jul 11, 2016 | 19.16 | 19.29 | 18.35 | 18.47 | 4,718,120 | -0.35(-1.85%) |
Jul 08, 2016 | 18.58 | 19.01 | 18.22 | 18.82 | 3,475,093 | +0.60(+3.28%) |
Jul 07, 2016 | 18.51 | 19.09 | 17.94 | 18.22 | 4,781,923 | -0.13(-0.73%) |
Jul 05, 2016 | 18.99 | 19.14 | 18.16 | 18.35 | 3,103,996 | -1.00(-5.16%) |
Jul 01, 2016 | 19.02 | 19.35 | 19.35 | 19.35 | 3,280,128 | +0.33(+1.74%) |
Jun 30, 2016 | 18.59 | 19.04 | 18.39 | 19.02 | 3,166,268 | +0.45(+2.40%) |
Jun 29, 2016 | 18.36 | 18.90 | 18.03 | 18.58 | 5,139,504 | +0.87(+4.89%) |
Jun 28, 2016 | 17.63 | 17.72 | 17.46 | 17.71 | 3,699,651 | +0.46(+2.69%) |
Jun 27, 2016 | 17.96 | 18.04 | 17.23 | 17.25 | 4,404,719 | -0.96(-5.29%) |
Jun 24, 2016 | 18.28 | 18.77 | 18.11 | 18.21 | 5,714,276 | -1.07(-5.55%) |
Jun 23, 2016 | 19.18 | 19.35 | 19.05 | 19.28 | 2,498,819 | +0.44(+2.32%) |
Jun 22, 2016 | 19.01 | 19.24 | 18.83 | 18.85 | 3,661,930 | +0.02(+0.09%) |
Jun 21, 2016 | 18.39 | 19.05 | 18.20 | 18.83 | 4,201,430 | +0.46(+2.48%) |
Jun 20, 2016 | 19.07 | 19.29 | 18.36 | 18.37 | 4,460,796 | -0.34(-1.81%) |
Jun 17, 2016 | 18.54 | 19.07 | 18.35 | 18.71 | 4,860,382 | +0.36(+1.94%) |
Jun 16, 2016 | 18.52 | 18.59 | 17.73 | 18.35 | 4,456,016 | -0.41(-2.19%) |
Jun 15, 2016 | 18.49 | 19.09 | 18.33 | 18.77 | 3,388,185 | +0.15(+0.81%) |
Jun 14, 2016 | 18.46 | 18.76 | 18.25 | 18.61 | 3,920,902 | +0.04(+0.24%) |
Jun 13, 2016 | 18.48 | 18.92 | 18.43 | 18.57 | 3,319,903 | -0.23(-1.23%) |
Jun 10, 2016 | 19.03 | 19.27 | 18.73 | 18.80 | 3,309,599 | -0.57(-2.95%) |
Jun 09, 2016 | 18.97 | 19.43 | 18.60 | 19.37 | 4,136,151 | +0.13(+0.70%) |
Jun 08, 2016 | 19.36 | 19.74 | 18.88 | 19.24 | 4,804,280 | +0.06(+0.33%) |
Jun 07, 2016 | 18.11 | 19.32 | 18.11 | 19.18 | 6,317,544 | +1.17(+6.49%) |
Jun 06, 2016 | 16.50 | 18.02 | 16.50 | 18.01 | 6,479,001 | +1.72(+10.56%) |
Jun 03, 2016 | 15.99 | 16.31 | 15.92 | 16.29 | 3,441,506 | +0.28(+1.73%) |
Jun 02, 2016 | 16.00 | 16.06 | 15.71 | 16.01 | 3,626,704 | -0.23(-1.43%) |
Jun 01, 2016 | 15.94 | 16.43 | 15.94 | 16.24 | 3,648,547 | -0.35(-2.10%) |
May 31, 2016 | 16.63 | 16.94 | 16.50 | 16.59 | 3,004,358 | +0.01(+0.05%) |
May 27, 2016 | 16.66 | 16.58 | 16.58 | 16.58 | 2,932,369 | -0.10(-0.59%) |
May 26, 2016 | 16.79 | 16.89 | 16.54 | 16.68 | 4,032,318 | +0.10(+0.59%) |
May 25, 2016 | 15.89 | 16.59 | 15.89 | 16.58 | 3,338,446 | +0.89(+5.68%) |
May 24, 2016 | 15.58 | 15.75 | 14.95 | 15.69 | 3,026,721 | +0.26(+1.68%) |
May 23, 2016 | 15.40 | 15.53 | 15.19 | 15.43 | 3,342,580 | -0.12(-0.75%) |
May 20, 2016 | 15.33 | 15.71 | 15.30 | 15.55 | 3,308,080 | +0.24(+1.57%) |
May 19, 2016 | 15.26 | 15.44 | 14.90 | 15.31 | 3,729,212 | -0.17(-1.09%) |
May 18, 2016 | 15.90 | 16.15 | 14.98 | 15.48 | 2,467,915 | -0.53(-3.29%) |
May 17, 2016 | 15.82 | 16.37 | 15.72 | 16.00 | 3,340,835 | +0.22(+1.41%) |
May 16, 2016 | 15.63 | 16.10 | 15.62 | 15.78 | 2,888,357 | +0.35(+2.25%) |
May 13, 2016 | 15.73 | 15.96 | 15.34 | 15.43 | 2,864,317 | -0.38(-2.42%) |
May 12, 2016 | 16.09 | 16.26 | 15.61 | 15.81 | 3,226,942 | -0.11(-0.67%) |
May 11, 2016 | 15.80 | 16.14 | 15.45 | 15.92 | 3,323,629 | +0.09(+0.56%) |
May 10, 2016 | 15.28 | 15.89 | 15.28 | 15.83 | 3,348,339 | +0.63(+4.16%) |
May 09, 2016 | 15.77 | 15.86 | 15.15 | 15.20 | 3,781,142 | -0.72(-4.53%) |
May 06, 2016 | 15.37 | 16.05 | 15.37 | 15.92 | 3,329,998 | +0.37(+2.35%) |
May 05, 2016 | 16.19 | 16.50 | 15.38 | 15.56 | 3,916,808 | -0.10(-0.63%) |
May 04, 2016 | 16.61 | 16.72 | 15.63 | 15.65 | 6,089,553 | -0.92(-5.54%) |
May 03, 2016 | 16.77 | 16.92 | 16.31 | 16.57 | 4,280,018 | -0.57(-3.33%) |
May 02, 2016 | 17.52 | 17.58 | 16.81 | 17.14 | 5,426,280 | -0.46(-2.63%) |
Apr 29, 2016 | 17.07 | 17.82 | 17.07 | 17.61 | 4,601,169 | +0.53(+3.13%) |
Apr 28, 2016 | 16.87 | 17.62 | 16.61 | 17.07 | 5,635,449 | +0.05(+0.31%) |
Apr 27, 2016 | 16.63 | 17.09 | 16.60 | 17.02 | 7,114,322 | +0.49(+2.97%) |
Apr 26, 2016 | 16.78 | 17.01 | 16.38 | 16.53 | 5,787,789 | -0.14(-0.86%) |
Apr 25, 2016 | 16.87 | 16.99 | 16.42 | 16.67 | 3,314,768 | -0.32(-1.89%) |
Apr 22, 2016 | 16.77 | 17.36 | 16.65 | 16.99 | 7,207,032 | +0.31(+1.87%) |
Apr 21, 2016 | 16.79 | 17.01 | 16.41 | 16.68 | 4,547,957 | -0.04(-0.21%) |
Apr 20, 2016 | 16.30 | 17.05 | 16.14 | 16.71 | 6,756,830 | +0.29(+1.79%) |
Apr 19, 2016 | 15.97 | 16.48 | 15.80 | 16.42 | 5,509,727 | +0.56(+3.54%) |
Apr 18, 2016 | 16.36 | 16.36 | 15.04 | 15.86 | 4,022,563 | +0.13(+0.85%) |
Apr 15, 2016 | 15.64 | 15.78 | 15.35 | 15.72 | 5,032,434 | -0.53(-3.29%) |
Apr 14, 2016 | 16.70 | 16.86 | 16.11 | 16.26 | 4,039,907 | -0.37(-2.20%) |
Apr 13, 2016 | 16.63 | 16.75 | 16.26 | 16.63 | 3,256,226 | +0.03(+0.16%) |
Apr 12, 2016 | 15.86 | 16.74 | 15.72 | 16.60 | 6,639,204 | +0.89(+5.68%) |
Apr 11, 2016 | 15.62 | 16.19 | 15.42 | 15.71 | 4,727,269 | +0.20(+1.26%) |
Apr 08, 2016 | 15.39 | 15.78 | 15.26 | 15.51 | 3,862,529 | +0.62(+4.13%) |
Apr 07, 2016 | 14.91 | 15.35 | 14.66 | 14.90 | 3,470,776 | -0.28(-1.82%) |
Apr 06, 2016 | 14.82 | 15.37 | 14.58 | 15.17 | 3,545,047 | +0.55(+3.78%) |
Apr 05, 2016 | 14.39 | 14.88 | 14.32 | 14.62 | 3,542,261 | +0.03(+0.18%) |
Apr 04, 2016 | 14.82 | 14.92 | 14.42 | 14.59 | 4,804,710 | -0.17(-1.15%) |
Apr 01, 2016 | 15.31 | 15.58 | 14.72 | 14.76 | 5,572,716 | -0.94(-6.02%) |
Mar 31, 2016 | 15.30 | 15.96 | 15.30 | 15.71 | 5,167,347 | +0.37(+2.44%) |
Mar 30, 2016 | 15.38 | 15.64 | 15.16 | 15.33 | 4,378,584 | +0.20(+1.30%) |
Mar 29, 2016 | 14.56 | 15.24 | 14.45 | 15.14 | 3,642,597 | +0.21(+1.37%) |
Mar 28, 2016 | 15.03 | 15.18 | 14.73 | 14.93 | 3,525,996 | -0.16(-1.06%) |
Mar 24, 2016 | 14.71 | 15.09 | 15.09 | 15.09 | 4,051,470 | +0.02(+0.12%) |
Mar 23, 2016 | 15.09 | 15.39 | 14.91 | 15.07 | 3,541,743 | -0.21(-1.34%) |
Mar 22, 2016 | 15.42 | 15.62 | 15.21 | 15.28 | 2,942,014 | -0.33(-2.11%) |
Mar 21, 2016 | 15.24 | 15.71 | 15.02 | 15.61 | 4,106,624 | +0.23(+1.51%) |
Mar 18, 2016 | 16.18 | 16.71 | 15.27 | 15.38 | 7,032,540 | -0.95(-5.84%) |
Mar 17, 2016 | 16.37 | 16.49 | 16.13 | 16.33 | 4,809,868 | +0.12(+0.77%) |
Mar 16, 2016 | 16.06 | 16.37 | 15.96 | 16.21 | 4,170,733 | +0.25(+1.56%) |
Mar 15, 2016 | 15.56 | 16.00 | 15.23 | 15.96 | 4,241,707 | +0.14(+0.90%) |
Mar 14, 2016 | 15.38 | 16.23 | 15.34 | 15.81 | 4,131,916 | -0.15(-0.95%) |
Mar 11, 2016 | 15.83 | 16.25 | 15.81 | 15.97 | 5,451,008 | +0.20(+1.24%) |
Mar 10, 2016 | 15.54 | 16.04 | 15.33 | 15.77 | 5,585,747 | +0.06(+0.40%) |
Mar 09, 2016 | 15.81 | 16.34 | 15.38 | 15.71 | 5,541,775 | +0.21(+1.32%) |
Mar 08, 2016 | 16.17 | 16.22 | 15.41 | 15.50 | 6,172,828 | -0.84(-5.13%) |
Mar 07, 2016 | 15.44 | 16.53 | 15.43 | 16.34 | 8,440,897 | +0.84(+5.44%) |
Mar 04, 2016 | 15.20 | 15.32 | 14.79 | 15.50 | 7,689,016 | +0.46(+3.07%) |
Mar 03, 2016 | 14.00 | 15.17 | 13.99 | 15.04 | 8,490,808 | +0.62(+4.30%) |
Mar 02, 2016 | 13.94 | 14.43 | 13.80 | 14.42 | 6,031,305 | +0.41(+2.91%) |
Mar 01, 2016 | 14.00 | 14.30 | 13.54 | 14.01 | 6,633,205 | +0.23(+1.67%) |
Feb 29, 2016 | 13.64 | 14.03 | 13.53 | 13.78 | 6,180,360 | +0.20(+1.44%) |
Feb 26, 2016 | 13.53 | 13.90 | 13.29 | 13.58 | 6,282,923 | +0.44(+3.37%) |
Feb 25, 2016 | 13.09 | 13.28 | 12.34 | 13.14 | 4,521,926 | -0.11(-0.80%) |
Feb 24, 2016 | 12.65 | 13.27 | 12.61 | 13.25 | 3,029,070 | +0.10(+0.74%) |
Feb 23, 2016 | 13.49 | 13.82 | 12.97 | 13.15 | 4,501,069 | -0.54(-3.95%) |
Feb 22, 2016 | 13.45 | 13.81 | 13.35 | 13.69 | 5,231,250 | +0.39(+2.93%) |
Feb 19, 2016 | 12.78 | 13.36 | 12.65 | 13.30 | 5,499,301 | +0.25(+1.90%) |
Feb 18, 2016 | 13.30 | 13.39 | 12.57 | 13.05 | 5,570,531 | +0.04(+0.34%) |
Feb 17, 2016 | 12.44 | 13.26 | 12.44 | 13.01 | 6,142,682 | +0.82(+6.69%) |
Feb 16, 2016 | 12.01 | 12.24 | 11.75 | 12.19 | 4,038,618 | +0.55(+4.72%) |
Feb 12, 2016 | 11.41 | 11.64 | 11.64 | 11.64 | 5,410,829 | +0.50(+4.46%) |
Feb 11, 2016 | 10.86 | 11.26 | 10.47 | 11.14 | 6,523,414 | -0.02(-0.16%) |
Feb 10, 2016 | 11.26 | 11.63 | 11.11 | 11.16 | 3,630,785 | -0.18(-1.56%) |
Feb 09, 2016 | 11.49 | 11.61 | 10.94 | 11.34 | 5,207,207 | -0.43(-3.62%) |
Feb 08, 2016 | 11.79 | 11.84 | 11.37 | 11.77 | 5,721,625 | -0.42(-3.42%) |
Feb 05, 2016 | 12.55 | 12.74 | 11.85 | 12.18 | 7,758,073 | -0.36(-2.90%) |
Feb 04, 2016 | 12.25 | 12.70 | 11.85 | 12.55 | 7,551,384 | +0.98(+8.43%) |
Feb 03, 2016 | 11.29 | 11.78 | 10.65 | 11.57 | 7,877,207 | +0.50(+4.48%) |
Feb 02, 2016 | 11.35 | 11.46 | 10.90 | 11.07 | 6,386,824 | -0.74(-6.30%) |
Feb 01, 2016 | 12.36 | 12.45 | 11.61 | 11.82 | 6,085,326 | -0.93(-7.30%) |
Jan 29, 2016 | 12.08 | 12.76 | 11.84 | 12.75 | 7,886,297 | +0.77(+6.44%) |
Jan 28, 2016 | 11.69 | 12.22 | 11.42 | 11.98 | 9,079,793 | +0.97(+8.78%) |
Jan 27, 2016 | 10.44 | 11.42 | 10.31 | 11.01 | 7,388,542 | +0.44(+4.19%) |
Jan 26, 2016 | 10.28 | 10.70 | 10.22 | 10.57 | 6,869,732 | +0.38(+3.74%) |
Jan 25, 2016 | 10.83 | 11.38 | 10.18 | 10.19 | 7,005,061 | -1.05(-9.31%) |
Jan 22, 2016 | 11.13 | 11.55 | 10.76 | 11.23 | 9,133,808 | +0.60(+5.67%) |
Jan 21, 2016 | 10.13 | 10.98 | 10.00 | 10.63 | 7,216,047 | +0.31(+3.01%) |
Jan 20, 2016 | 10.28 | 10.55 | 9.695 | 10.32 | 8,940,036 | -0.38(-3.56%) |
Jan 19, 2016 | 11.45 | 11.48 | 10.51 | 10.70 | 6,675,004 | -0.68(-6.00%) |
Jan 15, 2016 | 11.14 | 11.38 | 11.38 | 11.38 | 6,274,586 | -0.31(-2.65%) |
Jan 14, 2016 | 11.21 | 11.76 | 10.91 | 11.69 | 5,725,746 | +0.56(+5.02%) |
Jan 13, 2016 | 11.88 | 12.02 | 11.03 | 11.14 | 5,306,781 | -0.50(-4.27%) |
Jan 12, 2016 | 11.61 | 12.08 | 11.16 | 11.63 | 6,341,322 | +0.14(+1.23%) |
Jan 11, 2016 | 11.84 | 12.16 | 11.35 | 11.49 | 6,587,669 | -0.27(-2.26%) |
Jan 08, 2016 | 12.13 | 12.13 | 11.46 | 11.76 | 6,846,365 | -0.27(-2.28%) |
Jan 07, 2016 | 12.26 | 12.47 | 11.92 | 12.03 | 8,680,770 | -0.53(-4.23%) |
Jan 06, 2016 | 12.64 | 12.85 | 12.31 | 12.56 | 5,827,888 | -0.47(-3.61%) |
Jan 05, 2016 | 13.54 | 13.54 | 12.83 | 13.03 | 7,074,217 | -0.43(-3.16%) |
Jan 04, 2016 | 13.33 | 13.54 | 12.89 | 13.46 | 5,623,172 | +0.09(+0.66%) |
Dec 31, 2015 | 13.38 | 13.37 | 13.37 | 13.37 | 4,567,262 | -0.11(-0.79%) |
Dec 30, 2015 | 13.20 | 13.65 | 13.13 | 13.48 | 4,614,856 | +0.02(+0.13%) |
Dec 29, 2015 | 13.55 | 13.78 | 13.24 | 13.46 | 2,151,628 | +0.20(+1.54%) |
Dec 28, 2015 | 13.69 | 13.83 | 13.09 | 13.25 | 3,581,191 | -0.71(-5.08%) |
Dec 24, 2015 | 14.04 | 13.96 | 13.96 | 13.96 | 1,863,314 | -0.04(-0.25%) |
Dec 23, 2015 | 13.54 | 14.05 | 13.41 | 14.00 | 4,193,161 | +0.93(+7.12%) |
Dec 22, 2015 | 12.59 | 13.19 | 12.57 | 13.07 | 3,987,295 | +0.55(+4.39%) |
Dec 21, 2015 | 12.59 | 12.82 | 12.09 | 12.52 | 5,442,425 | +0.05(+0.43%) |
Dec 18, 2015 | 13.10 | 13.43 | 12.47 | 12.47 | 6,555,385 | -0.72(-5.45%) |
Dec 17, 2015 | 13.97 | 14.03 | 13.13 | 13.18 | 7,610,882 | -0.74(-5.35%) |
Dec 16, 2015 | 13.65 | 14.21 | 13.52 | 13.93 | 7,044,229 | +0.15(+1.09%) |
Dec 15, 2015 | 13.30 | 14.03 | 13.10 | 13.78 | 5,033,941 | +0.73(+5.57%) |
Dec 14, 2015 | 13.07 | 13.43 | 12.88 | 13.05 | 4,957,576 | -0.07(-0.54%) |
Dec 11, 2015 | 13.30 | 13.41 | 12.95 | 13.12 | 5,196,111 | -0.33(-2.44%) |
Dec 10, 2015 | 12.86 | 13.62 | 12.76 | 13.45 | 4,046,989 | +0.51(+3.98%) |
Dec 09, 2015 | 12.94 | 13.49 | 12.70 | 12.94 | 3,777,450 | +0.13(+1.04%) |
Dec 08, 2015 | 12.63 | 13.12 | 12.41 | 12.80 | 2,901,781 | +0.06(+0.49%) |
Dec 07, 2015 | 12.66 | 13.05 | 12.47 | 12.74 | 4,334,020 | -0.48(-3.66%) |
Dec 04, 2015 | 13.48 | 13.83 | 13.03 | 13.22 | 5,781,331 | -0.63(-4.57%) |
Dec 03, 2015 | 13.63 | 13.93 | 13.38 | 13.86 | 6,431,361 | +0.33(+2.47%) |
Dec 02, 2015 | 14.10 | 14.18 | 13.42 | 13.52 | 5,857,005 | -0.74(-5.19%) |
Dec 01, 2015 | 14.26 | 14.51 | 14.02 | 14.26 | 4,121,725 | -0.02(-0.12%) |
Nov 30, 2015 | 14.63 | 14.63 | 14.15 | 14.28 | 4,512,159 | +0.11(+0.74%) |
Nov 27, 2015 | 14.45 | 14.62 | 14.09 | 14.18 | 1,707,971 | -0.48(-3.30%) |
Nov 25, 2015 | 14.44 | 14.66 | 14.66 | 14.66 | 4,549,185 | +0.07(+0.48%) |
Nov 24, 2015 | 13.84 | 14.77 | 13.84 | 14.59 | 6,086,024 | +0.85(+6.15%) |
Nov 23, 2015 | 13.42 | 13.85 | 13.33 | 13.74 | 7,675,760 | +0.23(+1.69%) |
Nov 20, 2015 | 13.84 | 14.08 | 13.33 | 13.52 | 4,100,988 | -0.34(-2.48%) |
Nov 19, 2015 | 14.28 | 14.52 | 13.78 | 13.86 | 4,283,794 | -0.62(-4.26%) |
Nov 18, 2015 | 13.77 | 14.50 | 13.74 | 14.47 | 7,225,162 | +0.90(+6.61%) |
Nov 17, 2015 | 13.56 | 14.01 | 13.44 | 13.58 | 4,457,621 | -0.22(-1.60%) |
Nov 16, 2015 | 13.22 | 13.81 | 13.00 | 13.80 | 5,092,437 | +0.51(+3.84%) |
Nov 13, 2015 | 13.60 | 13.61 | 13.01 | 13.29 | 4,967,632 | -0.08(-0.59%) |
Nov 12, 2015 | 13.21 | 14.03 | 13.11 | 13.37 | 7,348,529 | -0.24(-1.75%) |
Nov 11, 2015 | 14.33 | 14.35 | 13.28 | 13.60 | 4,346,433 | -0.70(-4.86%) |
Nov 10, 2015 | 14.15 | 14.51 | 13.99 | 14.30 | 4,863,995 | +0.06(+0.43%) |
Nov 09, 2015 | 14.12 | 14.55 | 13.89 | 14.24 | 5,337,463 | +0.00(+0.00%) |
Nov 06, 2015 | 13.71 | 14.47 | 13.65 | 14.24 | 4,919,234 | +0.33(+2.34%) |
Nov 05, 2015 | 14.40 | 14.74 | 13.86 | 13.91 | 7,114,565 | -0.61(-4.18%) |
Nov 04, 2015 | 14.24 | 14.74 | 14.20 | 14.52 | 8,975,837 | +0.01(+0.06%) |
Nov 03, 2015 | 13.93 | 14.67 | 13.88 | 14.51 | 8,083,265 | +0.71(+5.17%) |