Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.14 | 14.34 | 14.14 | 14.30 | 5,228,011 | +0.24(+1.67%) |
Nov 29, 2016 | 14.04 | 14.17 | 13.89 | 14.07 | 6,679,751 | +0.39(+2.85%) |
Nov 28, 2016 | 14.08 | 14.11 | 13.66 | 13.68 | 6,848,079 | -0.58(-4.06%) |
Nov 25, 2016 | 14.14 | 14.28 | 14.08 | 14.26 | 2,011,878 | -0.04(-0.25%) |
Nov 23, 2016 | 14.29 | 14.29 | 14.29 | 0 | -0.12(-0.82%) | |
Nov 22, 2016 | 14.35 | 14.45 | 14.27 | 14.41 | 5,280,815 | -0.10(-0.69%) |
Nov 21, 2016 | 14.46 | 14.61 | 14.36 | 14.51 | 4,801,287 | +0.11(+0.75%) |
Nov 18, 2016 | 14.56 | 14.57 | 14.33 | 14.40 | 5,722,467 | -0.16(-1.12%) |
Nov 17, 2016 | 14.44 | 14.58 | 14.30 | 14.56 | 7,250,445 | +0.02(+0.12%) |
Nov 16, 2016 | 14.62 | 14.70 | 14.48 | 14.55 | 6,406,154 | -0.43(-2.90%) |
Nov 15, 2016 | 14.77 | 15.00 | 14.63 | 14.98 | 8,060,722 | -0.08(-0.54%) |
Nov 14, 2016 | 14.55 | 15.09 | 14.54 | 15.06 | 12,313,501 | +0.41(+2.78%) |
Nov 11, 2016 | 14.46 | 14.70 | 14.42 | 14.65 | 10,301,820 | +0.42(+2.92%) |
Nov 10, 2016 | 13.72 | 14.38 | 13.71 | 14.24 | 18,713,212 | +0.88(+6.57%) |
Nov 09, 2016 | 12.71 | 13.46 | 12.67 | 13.36 | 15,422,553 | +0.47(+3.65%) |
Nov 08, 2016 | 12.75 | 12.94 | 12.63 | 12.89 | 5,764,484 | +0.02(+0.14%) |
Nov 07, 2016 | 12.85 | 12.92 | 12.75 | 12.87 | 6,293,087 | +0.70(+5.72%) |
Nov 04, 2016 | 12.17 | 12.33 | 12.06 | 12.17 | 4,492,637 | -0.11(-0.88%) |
Nov 03, 2016 | 12.39 | 12.50 | 12.25 | 12.28 | 4,576,017 | -0.03(-0.22%) |
Nov 02, 2016 | 12.37 | 12.44 | 12.25 | 12.31 | 9,330,399 | -0.30(-2.37%) |
Nov 01, 2016 | 12.99 | 13.00 | 12.47 | 12.61 | 8,537,257 | -0.42(-3.20%) |
Oct 31, 2016 | 13.16 | 13.17 | 12.94 | 13.03 | 6,382,173 | -0.21(-1.57%) |
Oct 28, 2016 | 13.16 | 13.34 | 13.12 | 13.23 | 8,166,417 | +0.12(+0.90%) |
Oct 27, 2016 | 13.27 | 13.06 | 13.12 | 9,175,800 | -0.06(-0.48%) | |
Oct 26, 2016 | 13.13 | 13.21 | 12.97 | 13.18 | 8,818,229 | +0.26(+2.03%) |
Oct 25, 2016 | 12.80 | 13.02 | 12.76 | 12.92 | 7,306,845 | -0.19(-1.45%) |
Oct 24, 2016 | 13.22 | 13.27 | 13.05 | 13.11 | 6,280,933 | +0.15(+1.19%) |
Oct 21, 2016 | 12.82 | 12.98 | 12.81 | 12.95 | 5,876,054 | -0.05(-0.42%) |
Oct 20, 2016 | 12.68 | 13.21 | 12.67 | 13.01 | 19,918,306 | +0.46(+3.68%) |
Oct 19, 2016 | 12.42 | 12.57 | 12.36 | 12.55 | 5,279,602 | +0.13(+1.02%) |
Oct 18, 2016 | 12.34 | 12.45 | 12.27 | 12.42 | 4,777,858 | +0.30(+2.46%) |
Oct 17, 2016 | 12.26 | 12.26 | 12.10 | 12.12 | 4,061,524 | -0.04(-0.30%) |
Oct 14, 2016 | 12.31 | 12.39 | 11.99 | 12.16 | 9,841,503 | +0.06(+0.52%) |
Oct 13, 2016 | 11.98 | 12.15 | 11.81 | 12.09 | 7,579,767 | -0.22(-1.77%) |
Oct 12, 2016 | 12.33 | 12.43 | 12.26 | 12.31 | 4,508,793 | -0.02(-0.15%) |
Oct 11, 2016 | 12.49 | 12.53 | 12.25 | 12.33 | 6,528,224 | -0.25(-2.01%) |
Oct 10, 2016 | 12.40 | 12.71 | 12.40 | 12.58 | 12,693,947 | +0.24(+1.91%) |
Oct 07, 2016 | 12.37 | 12.64 | 12.13 | 12.35 | 22,743,030 | +0.10(+0.81%) |
Oct 06, 2016 | 12.36 | 12.38 | 12.01 | 12.25 | 16,317,699 | -0.05(-0.44%) |
Oct 05, 2016 | 12.15 | 12.32 | 12.13 | 12.30 | 13,273,047 | +0.24(+1.95%) |
Oct 04, 2016 | 11.94 | 12.13 | 11.79 | 12.07 | 27,733,026 | +0.32(+2.70%) |
Oct 03, 2016 | 11.85 | 11.89 | 11.41 | 11.75 | 23,644,542 | -0.10(-0.84%) |
Sep 30, 2016 | 10.93 | 12.02 | 10.92 | 11.85 | 77,285,792 | +1.46(+14.02%) |
Sep 29, 2016 | 11.03 | 11.18 | 10.12 | 10.39 | 57,147,020 | -0.74(-6.67%) |
Sep 28, 2016 | 11.15 | 11.15 | 10.87 | 11.13 | 15,969,831 | +0.34(+3.19%) |
Sep 27, 2016 | 10.49 | 10.84 | 10.47 | 10.79 | 18,904,404 | +0.06(+0.59%) |
Sep 26, 2016 | 10.87 | 10.91 | 10.17 | 10.73 | 22,848,560 | -0.81(-7.06%) |
Sep 23, 2016 | 11.54 | 11.61 | 11.48 | 11.54 | 6,793,167 | -0.23(-1.92%) |
Sep 22, 2016 | 11.89 | 11.98 | 11.74 | 11.77 | 9,451,225 | +0.29(+2.52%) |
Sep 21, 2016 | 11.28 | 11.48 | 11.26 | 11.48 | 9,753,197 | +0.24(+2.09%) |
Sep 20, 2016 | 11.59 | 11.59 | 11.22 | 11.24 | 12,775,280 | -0.50(-4.24%) |
Sep 19, 2016 | 11.97 | 11.98 | 11.69 | 11.74 | 9,339,247 | -0.37(-3.06%) |
Sep 16, 2016 | 12.11 | 12.20 | 12.01 | 12.11 | 14,890,145 | -1.25(-9.35%) |
Sep 15, 2016 | 13.14 | 13.42 | 13.11 | 13.36 | 3,654,093 | +0.22(+1.65%) |
Sep 14, 2016 | 13.11 | 13.32 | 13.04 | 13.14 | 3,514,838 | -0.06(-0.48%) |
Sep 13, 2016 | 13.46 | 13.50 | 13.14 | 13.21 | 5,447,130 | -0.47(-3.44%) |
Sep 12, 2016 | 13.41 | 13.72 | 13.32 | 13.68 | 5,746,575 | -0.14(-0.98%) |
Sep 09, 2016 | 13.88 | 13.97 | 13.74 | 13.81 | 10,921,832 | +0.43(+3.18%) |
Sep 08, 2016 | 13.16 | 13.41 | 13.12 | 13.39 | 3,281,456 | +0.23(+1.72%) |
Sep 07, 2016 | 13.15 | 13.25 | 13.08 | 13.16 | 2,430,322 | +0.07(+0.55%) |
Sep 06, 2016 | 13.41 | 13.41 | 13.05 | 13.09 | 4,294,363 | -0.40(-2.95%) |
Sep 02, 2016 | 13.43 | 13.49 | 13.49 | 13.49 | 2,937,865 | +0.19(+1.43%) |
Sep 01, 2016 | 13.70 | 13.76 | 13.19 | 13.30 | 6,191,547 | -0.05(-0.41%) |
Aug 31, 2016 | 13.42 | 13.54 | 13.25 | 13.35 | 6,395,922 | +0.33(+2.50%) |
Aug 30, 2016 | 12.89 | 13.04 | 12.88 | 13.03 | 3,726,266 | +0.43(+3.38%) |
Aug 29, 2016 | 12.55 | 12.65 | 12.54 | 12.60 | 1,963,313 | -0.05(-0.43%) |
Aug 26, 2016 | 12.82 | 12.93 | 12.56 | 12.65 | 5,808,639 | -0.04(-0.29%) |
Aug 25, 2016 | 12.77 | 12.82 | 12.67 | 12.69 | 2,238,595 | -0.15(-1.20%) |
Aug 24, 2016 | 12.95 | 13.00 | 12.80 | 12.84 | 3,618,454 | +0.17(+1.36%) |
Aug 23, 2016 | 12.64 | 12.73 | 12.63 | 12.67 | 3,403,941 | +0.44(+3.63%) |
Aug 22, 2016 | 12.18 | 12.33 | 12.15 | 12.23 | 3,809,916 | -0.04(-0.30%) |
Aug 19, 2016 | 12.27 | 12.34 | 12.17 | 12.27 | 5,028,029 | -0.38(-3.01%) |
Aug 18, 2016 | 12.52 | 12.69 | 12.49 | 12.65 | 2,622,103 | +0.00(+0.00%) |
Aug 17, 2016 | 12.60 | 12.67 | 12.48 | 12.65 | 3,433,961 | -0.24(-1.83%) |
Aug 16, 2016 | 12.98 | 13.02 | 12.88 | 12.88 | 1,957,363 | -0.11(-0.84%) |
Aug 15, 2016 | 12.94 | 12.99 | 12.92 | 12.99 | 2,484,743 | +0.09(+0.70%) |
Aug 12, 2016 | 12.93 | 12.96 | 12.85 | 12.90 | 2,286,687 | +0.02(+0.14%) |
Aug 11, 2016 | 12.90 | 12.98 | 12.84 | 12.88 | 2,881,486 | +0.01(+0.07%) |
Aug 10, 2016 | 12.81 | 12.95 | 12.70 | 12.87 | 7,337,710 | +0.44(+3.57%) |
Aug 09, 2016 | 12.23 | 12.47 | 12.23 | 12.43 | 4,434,418 | +0.24(+1.93%) |
Aug 08, 2016 | 12.13 | 12.22 | 12.09 | 12.19 | 3,674,054 | +0.29(+2.43%) |
Aug 05, 2016 | 11.63 | 11.91 | 11.61 | 11.90 | 6,645,745 | +0.41(+3.54%) |
Aug 04, 2016 | 11.50 | 11.59 | 11.43 | 11.50 | 4,157,402 | +0.01(+0.08%) |
Aug 03, 2016 | 11.37 | 11.50 | 11.30 | 11.49 | 7,962,270 | +0.10(+0.87%) |
Aug 02, 2016 | 11.51 | 11.58 | 11.36 | 11.39 | 8,433,758 | -0.44(-3.75%) |
Aug 01, 2016 | 11.99 | 12.01 | 11.80 | 11.83 | 5,370,345 | -0.33(-2.75%) |
Jul 29, 2016 | 12.22 | 12.25 | 12.04 | 12.17 | 7,653,988 | +0.17(+1.43%) |
Jul 28, 2016 | 12.04 | 12.06 | 11.94 | 11.99 | 5,775,565 | -0.34(-2.79%) |
Jul 27, 2016 | 12.47 | 12.56 | 12.25 | 12.34 | 8,508,261 | -0.50(-3.88%) |
Jul 26, 2016 | 12.82 | 12.89 | 12.73 | 12.84 | 3,606,365 | -0.20(-1.53%) |
Jul 25, 2016 | 13.13 | 13.19 | 13.00 | 13.03 | 2,741,716 | +0.05(+0.35%) |
Jul 22, 2016 | 13.14 | 13.17 | 12.95 | 12.99 | 2,236,286 | -0.08(-0.62%) |
Jul 21, 2016 | 13.27 | 13.39 | 13.02 | 13.07 | 4,471,869 | +0.13(+0.98%) |
Jul 20, 2016 | 12.79 | 12.96 | 12.68 | 12.94 | 3,463,359 | +0.26(+2.07%) |
Jul 19, 2016 | 12.67 | 12.74 | 12.63 | 12.68 | 5,175,904 | -0.48(-3.64%) |
Jul 18, 2016 | 13.00 | 13.22 | 12.89 | 13.16 | 4,781,364 | +0.10(+0.76%) |
Jul 15, 2016 | 13.23 | 13.23 | 13.02 | 13.06 | 3,862,954 | -0.10(-0.76%) |
Jul 14, 2016 | 13.00 | 13.23 | 12.95 | 13.16 | 7,885,617 | +0.53(+4.23%) |
Jul 13, 2016 | 12.86 | 12.91 | 12.56 | 12.63 | 6,033,118 | -0.14(-1.06%) |
Jul 12, 2016 | 12.77 | 12.89 | 12.68 | 12.76 | 8,707,039 | +0.72(+6.02%) |
Jul 11, 2016 | 11.93 | 12.13 | 11.86 | 12.04 | 6,340,492 | +0.30(+2.54%) |
Jul 08, 2016 | 11.88 | 11.41 | 11.41 | 11.74 | 6,687,931 | +0.33(+2.94%) |
Jul 07, 2016 | 11.55 | 11.69 | 11.31 | 11.41 | 9,099,101 | -0.33(-2.85%) |
Jul 06, 2016 | 11.56 | 11.76 | 11.31 | 11.74 | 10,959,673 | -0.39(-3.21%) |
Jul 05, 2016 | 12.43 | 12.46 | 12.08 | 12.13 | 8,128,231 | -0.46(-3.67%) |
Jul 01, 2016 | 12.65 | 12.59 | 12.59 | 12.59 | 8,433,340 | +0.16(+1.31%) |
Jun 30, 2016 | 12.36 | 12.58 | 12.19 | 12.43 | 13,315,625 | -0.33(-2.56%) |
Jun 29, 2016 | 12.65 | 12.78 | 12.62 | 12.75 | 9,618,796 | -0.07(-0.56%) |
Jun 28, 2016 | 13.03 | 13.08 | 12.56 | 12.83 | 8,654,831 | +0.27(+2.16%) |
Jun 27, 2016 | 12.64 | 12.66 | 12.13 | 12.55 | 11,803,257 | -0.77(-5.77%) |
Jun 24, 2016 | 16.15 | 13.84 | 13.23 | 13.32 | 20,204,018 | -2.82(-17.49%) |
Jun 23, 2016 | 15.93 | 16.17 | 15.67 | 16.15 | 6,907,090 | +0.88(+5.75%) |
Jun 22, 2016 | 15.52 | 15.59 | 15.26 | 15.27 | 5,329,564 | +0.05(+0.36%) |
Jun 21, 2016 | 15.08 | 15.27 | 14.85 | 15.22 | 5,385,008 | +0.46(+3.13%) |
Jun 20, 2016 | 14.85 | 14.89 | 14.75 | 14.75 | 6,282,446 | +0.62(+4.35%) |
Jun 17, 2016 | 13.93 | 14.18 | 13.84 | 14.14 | 6,685,484 | +0.65(+4.83%) |
Jun 16, 2016 | 12.96 | 13.51 | 12.79 | 13.49 | 8,658,673 | +0.07(+0.54%) |
Jun 15, 2016 | 13.47 | 13.72 | 13.37 | 13.41 | 6,425,997 | +0.08(+0.61%) |
Jun 14, 2016 | 13.60 | 13.73 | 13.21 | 13.33 | 7,090,962 | -0.41(-2.96%) |
Jun 13, 2016 | 13.78 | 14.06 | 13.71 | 13.74 | 5,415,038 | -0.51(-3.56%) |
Jun 10, 2016 | 14.45 | 14.48 | 14.17 | 14.25 | 7,799,062 | -0.88(-5.81%) |
Jun 09, 2016 | 15.13 | 15.23 | 15.03 | 15.13 | 3,086,466 | -0.31(-1.99%) |
Jun 08, 2016 | 15.61 | 15.71 | 15.39 | 15.43 | 2,357,274 | -0.20(-1.27%) |
Jun 07, 2016 | 15.70 | 15.80 | 15.62 | 15.63 | 2,327,816 | +0.12(+0.76%) |
Jun 06, 2016 | 15.29 | 15.56 | 15.28 | 15.51 | 2,686,373 | +0.07(+0.47%) |
Jun 03, 2016 | 15.64 | 15.66 | 15.28 | 15.44 | 4,935,691 | -0.43(-2.74%) |
Jun 02, 2016 | 15.78 | 15.95 | 15.71 | 15.88 | 2,315,549 | -0.07(-0.45%) |
Jun 01, 2016 | 15.71 | 15.95 | 15.60 | 15.95 | 4,299,903 | -0.16(-1.01%) |
May 31, 2016 | 16.47 | 16.53 | 16.06 | 16.11 | 3,265,424 | -0.30(-1.82%) |
May 27, 2016 | 16.46 | 16.41 | 16.41 | 16.41 | 1,938,838 | +0.07(+0.44%) |
May 26, 2016 | 16.47 | 16.50 | 16.30 | 16.34 | 2,790,478 | +0.05(+0.33%) |
May 25, 2016 | 16.18 | 16.36 | 16.17 | 16.28 | 3,755,056 | +0.56(+3.57%) |
May 24, 2016 | 15.47 | 15.74 | 15.46 | 15.72 | 2,983,111 | +0.40(+2.60%) |
May 23, 2016 | 15.32 | 15.51 | 15.13 | 15.32 | 3,802,220 | +0.02(+0.12%) |
May 20, 2016 | 15.25 | 15.43 | 15.25 | 15.31 | 2,392,739 | +0.11(+0.71%) |
May 19, 2016 | 15.31 | 15.45 | 15.09 | 15.20 | 3,607,519 | +0.04(+0.24%) |
May 18, 2016 | 14.61 | 15.21 | 14.61 | 15.16 | 4,735,002 | +0.53(+3.65%) |
May 17, 2016 | 14.75 | 14.88 | 14.57 | 14.63 | 3,969,116 | -0.19(-1.28%) |
May 16, 2016 | 14.82 | 14.91 | 14.74 | 14.82 | 2,616,264 | -0.02(-0.12%) |
May 13, 2016 | 15.04 | 15.16 | 14.80 | 14.84 | 2,595,119 | -0.19(-1.27%) |
May 12, 2016 | 15.29 | 15.41 | 14.91 | 15.03 | 3,125,484 | -0.09(-0.60%) |
May 11, 2016 | 15.11 | 15.32 | 15.04 | 15.12 | 3,614,220 | -0.41(-2.62%) |
May 10, 2016 | 15.37 | 15.55 | 15.35 | 15.52 | 2,700,350 | +0.39(+2.57%) |
May 09, 2016 | 15.35 | 15.41 | 15.07 | 15.13 | 2,990,748 | -0.17(-1.12%) |
May 06, 2016 | 14.95 | 15.38 | 14.94 | 15.31 | 4,486,058 | +0.22(+1.44%) |
May 05, 2016 | 15.22 | 15.28 | 14.99 | 15.09 | 5,344,243 | -0.48(-3.08%) |
May 04, 2016 | 15.70 | 15.90 | 15.49 | 15.57 | 3,464,344 | -0.13(-0.81%) |
May 03, 2016 | 15.94 | 15.95 | 15.66 | 15.70 | 5,939,430 | -1.03(-6.17%) |
May 02, 2016 | 16.65 | 16.77 | 16.47 | 16.73 | 3,683,925 | -0.43(-2.53%) |
Apr 29, 2016 | 17.33 | 17.43 | 17.00 | 17.16 | 3,910,085 | -0.45(-2.57%) |
Apr 28, 2016 | 17.53 | 17.83 | 17.49 | 17.61 | 4,348,246 | +0.40(+2.31%) |
Apr 27, 2016 | 17.00 | 17.25 | 16.98 | 17.22 | 3,898,809 | +0.34(+2.04%) |
Apr 26, 2016 | 16.95 | 16.95 | 16.70 | 16.87 | 2,401,190 | +0.45(+2.76%) |
Apr 25, 2016 | 16.58 | 16.62 | 16.27 | 16.42 | 3,638,336 | -0.68(-3.97%) |
Apr 22, 2016 | 16.92 | 17.16 | 16.90 | 17.10 | 3,029,285 | +0.20(+1.18%) |
Apr 21, 2016 | 17.33 | 17.34 | 16.85 | 16.90 | 4,839,064 | -0.05(-0.27%) |
Apr 20, 2016 | 16.73 | 16.96 | 16.66 | 16.95 | 5,227,435 | +0.80(+4.93%) |
Apr 19, 2016 | 16.17 | 16.25 | 15.97 | 16.15 | 3,764,874 | +0.14(+0.85%) |
Apr 18, 2016 | 15.80 | 16.09 | 15.75 | 16.01 | 3,145,475 | +0.35(+2.25%) |
Apr 15, 2016 | 15.68 | 15.73 | 15.60 | 15.66 | 2,453,397 | +0.02(+0.12%) |
Apr 14, 2016 | 15.76 | 15.78 | 15.54 | 15.64 | 4,372,348 | -0.07(-0.46%) |
Apr 13, 2016 | 15.38 | 15.73 | 15.38 | 15.71 | 7,519,731 | +1.23(+8.50%) |
Apr 12, 2016 | 14.28 | 14.55 | 14.01 | 14.48 | 6,050,509 | +0.07(+0.50%) |
Apr 11, 2016 | 14.62 | 14.71 | 14.40 | 14.41 | 3,883,196 | +0.05(+0.32%) |
Apr 08, 2016 | 14.48 | 14.56 | 14.31 | 14.37 | 3,958,638 | +0.42(+2.99%) |
Apr 07, 2016 | 14.28 | 14.33 | 13.86 | 13.95 | 5,960,960 | -0.68(-4.64%) |
Apr 06, 2016 | 14.43 | 14.66 | 14.39 | 14.63 | 3,343,410 | +0.21(+1.44%) |
Apr 05, 2016 | 14.56 | 14.62 | 14.40 | 14.42 | 4,904,993 | -0.73(-4.84%) |
Apr 04, 2016 | 15.22 | 15.37 | 15.11 | 15.15 | 3,964,758 | -0.30(-1.93%) |
Apr 01, 2016 | 15.31 | 15.49 | 15.29 | 15.45 | 3,553,790 | +0.12(+0.77%) |
Mar 31, 2016 | 15.37 | 15.58 | 15.32 | 15.33 | 3,953,776 | -0.16(-1.05%) |
Mar 30, 2016 | 15.59 | 15.76 | 15.48 | 15.50 | 4,867,301 | -0.30(-1.89%) |
Mar 29, 2016 | 15.48 | 15.83 | 15.38 | 15.80 | 2,854,271 | -0.14(-0.91%) |
Mar 28, 2016 | 15.98 | 16.03 | 15.78 | 15.94 | 1,820,509 | +0.06(+0.40%) |
Mar 24, 2016 | 15.79 | 15.88 | 15.88 | 15.88 | 4,470,487 | -0.42(-2.56%) |
Mar 23, 2016 | 16.75 | 16.81 | 16.28 | 16.29 | 3,567,107 | -0.64(-3.79%) |
Mar 22, 2016 | 16.77 | 17.03 | 16.71 | 16.94 | 3,305,373 | -0.33(-1.89%) |
Mar 21, 2016 | 17.37 | 17.52 | 17.20 | 17.26 | 2,557,463 | -0.18(-1.04%) |
Mar 18, 2016 | 17.62 | 17.73 | 17.28 | 17.44 | 3,001,556 | +0.14(+0.78%) |
Mar 17, 2016 | 17.16 | 17.41 | 17.03 | 17.31 | 3,997,673 | -0.17(-0.98%) |
Mar 16, 2016 | 17.12 | 17.51 | 17.04 | 17.48 | 5,908,214 | -0.76(-4.17%) |
Mar 15, 2016 | 18.17 | 18.25 | 18.01 | 18.24 | 2,593,704 | -0.40(-2.14%) |
Mar 14, 2016 | 18.66 | 18.74 | 18.49 | 18.64 | 3,196,504 | -0.03(-0.15%) |
Mar 11, 2016 | 18.31 | 18.68 | 18.21 | 18.66 | 6,056,937 | +1.22(+7.01%) |
Mar 10, 2016 | 17.79 | 18.08 | 17.13 | 17.44 | 11,285,390 | +0.26(+1.53%) |
Mar 09, 2016 | 17.34 | 17.38 | 16.97 | 17.18 | 2,617,633 | -0.02(-0.11%) |
Mar 08, 2016 | 17.61 | 17.61 | 17.19 | 17.20 | 4,192,481 | -0.43(-2.41%) |
Mar 07, 2016 | 17.27 | 17.71 | 17.25 | 17.62 | 3,335,846 | -0.16(-0.92%) |
Mar 04, 2016 | 17.72 | 17.93 | 17.63 | 17.79 | 4,209,443 | +0.13(+0.72%) |
Mar 03, 2016 | 17.60 | 17.69 | 17.40 | 17.66 | 4,632,688 | +0.72(+4.22%) |
Mar 02, 2016 | 16.52 | 16.95 | 16.47 | 16.95 | 3,750,316 | +0.73(+4.52%) |
Mar 01, 2016 | 15.80 | 16.27 | 15.67 | 16.21 | 3,493,153 | +0.65(+4.19%) |
Feb 29, 2016 | 15.71 | 15.77 | 15.54 | 15.56 | 3,570,198 | -0.12(-0.75%) |
Feb 26, 2016 | 15.67 | 15.86 | 15.54 | 15.68 | 3,470,484 | +0.50(+3.28%) |
Feb 25, 2016 | 14.95 | 15.23 | 14.83 | 15.18 | 2,823,918 | +0.30(+2.01%) |
Feb 24, 2016 | 14.76 | 14.91 | 14.55 | 14.88 | 4,797,363 | -0.22(-1.44%) |
Feb 23, 2016 | 15.61 | 15.61 | 15.10 | 15.10 | 3,135,702 | -0.64(-4.08%) |
Feb 22, 2016 | 15.49 | 15.78 | 15.47 | 15.74 | 2,134,274 | +0.44(+2.90%) |
Feb 19, 2016 | 15.26 | 15.38 | 15.05 | 15.30 | 3,894,656 | -0.17(-1.11%) |
Feb 18, 2016 | 15.97 | 15.98 | 15.45 | 15.47 | 3,688,202 | -0.76(-4.69%) |
Feb 17, 2016 | 15.85 | 16.38 | 15.85 | 16.23 | 4,593,049 | +0.70(+4.49%) |
Feb 16, 2016 | 15.33 | 15.65 | 15.15 | 15.53 | 5,701,974 | -0.20(-1.27%) |
Feb 12, 2016 | 15.37 | 15.73 | 15.73 | 15.73 | 9,531,463 | +1.69(+12.06%) |
Feb 11, 2016 | 14.06 | 14.42 | 13.75 | 14.04 | 10,262,073 | -0.63(-4.32%) |
Feb 10, 2016 | 14.65 | 15.19 | 14.46 | 14.67 | 9,323,950 | +0.75(+5.40%) |
Feb 09, 2016 | 13.42 | 14.19 | 13.38 | 13.92 | 11,526,806 | -0.14(-1.03%) |
Feb 08, 2016 | 14.57 | 14.57 | 13.65 | 14.07 | 8,985,110 | -1.22(-7.99%) |
Feb 05, 2016 | 15.51 | 15.57 | 15.24 | 15.29 | 4,302,227 | -0.06(-0.41%) |
Feb 04, 2016 | 15.08 | 15.52 | 15.05 | 15.35 | 4,537,880 | +0.28(+1.86%) |
Feb 03, 2016 | 15.14 | 15.14 | 14.59 | 15.07 | 9,293,266 | -0.26(-1.71%) |
Feb 02, 2016 | 15.60 | 15.61 | 15.30 | 15.33 | 4,177,779 | -0.81(-5.04%) |
Feb 01, 2016 | 16.17 | 16.20 | 16.00 | 16.15 | 2,304,561 | -0.05(-0.28%) |
Jan 29, 2016 | 16.08 | 16.21 | 15.95 | 16.19 | 2,305,939 | +0.12(+0.73%) |
Jan 28, 2016 | 16.25 | 16.33 | 15.94 | 16.08 | 3,153,228 | -0.60(-3.58%) |
Jan 27, 2016 | 16.71 | 16.96 | 16.57 | 16.67 | 2,827,171 | -0.22(-1.29%) |
Jan 26, 2016 | 16.60 | 16.89 | 16.53 | 16.89 | 2,353,085 | +0.72(+4.42%) |
Jan 25, 2016 | 16.42 | 16.49 | 16.15 | 16.18 | 3,526,955 | -1.08(-6.24%) |
Jan 22, 2016 | 17.33 | 17.46 | 17.14 | 17.25 | 2,808,972 | +0.43(+2.58%) |
Jan 21, 2016 | 16.46 | 17.01 | 16.34 | 16.82 | 9,084,262 | -0.68(-3.88%) |
Jan 20, 2016 | 17.87 | 17.94 | 17.28 | 17.50 | 7,926,922 | -0.99(-5.34%) |
Jan 19, 2016 | 18.72 | 18.76 | 18.31 | 18.48 | 3,633,159 | -0.49(-2.58%) |
Jan 15, 2016 | 18.97 | 18.97 | 18.97 | 18.97 | 3,961,969 | -0.95(-4.77%) |
Jan 14, 2016 | 19.76 | 20.06 | 19.45 | 19.92 | 3,832,330 | -0.14(-0.72%) |
Jan 13, 2016 | 20.91 | 20.95 | 20.05 | 20.07 | 3,124,082 | -0.69(-3.31%) |
Jan 12, 2016 | 20.85 | 20.94 | 20.49 | 20.76 | 1,963,465 | +0.23(+1.10%) |
Jan 11, 2016 | 20.59 | 20.61 | 20.28 | 20.53 | 2,735,470 | +0.52(+2.62%) |
Jan 08, 2016 | 20.66 | 20.69 | 19.99 | 20.00 | 2,586,805 | -0.56(-2.73%) |
Jan 07, 2016 | 20.59 | 20.91 | 20.52 | 20.57 | 2,728,053 | -0.38(-1.82%) |
Jan 06, 2016 | 20.93 | 21.07 | 20.85 | 20.95 | 1,539,184 | -0.31(-1.45%) |
Jan 05, 2016 | 21.37 | 21.38 | 21.04 | 21.25 | 1,397,200 | -0.01(-0.04%) |
Jan 04, 2016 | 20.97 | 21.26 | 20.83 | 21.26 | 3,042,422 | -0.60(-2.73%) |
Dec 31, 2015 | 22.03 | 21.86 | 21.86 | 21.86 | 1,194,567 | -0.29(-1.31%) |
Dec 30, 2015 | 22.38 | 22.38 | 22.14 | 22.15 | 1,141,855 | -0.36(-1.61%) |
Dec 29, 2015 | 22.45 | 22.56 | 22.32 | 22.51 | 1,623,379 | +0.37(+1.68%) |
Dec 28, 2015 | 22.19 | 22.21 | 22.05 | 22.14 | 1,300,282 | -0.04(-0.16%) |
Dec 24, 2015 | 22.00 | 22.18 | 22.18 | 22.18 | 486,863 | +0.04(+0.16%) |
Dec 23, 2015 | 22.00 | 22.16 | 21.94 | 22.14 | 1,670,702 | +0.60(+2.77%) |
Dec 22, 2015 | 21.36 | 21.57 | 21.24 | 21.54 | 1,468,564 | +0.14(+0.63%) |
Dec 21, 2015 | 21.49 | 21.60 | 21.27 | 21.41 | 1,430,428 | +0.29(+1.37%) |
Dec 18, 2015 | 21.33 | 21.40 | 21.10 | 21.12 | 1,763,004 | -0.26(-1.23%) |
Dec 17, 2015 | 21.64 | 21.68 | 21.29 | 21.38 | 1,948,418 | -0.21(-0.96%) |
Dec 16, 2015 | 21.31 | 21.66 | 21.16 | 21.59 | 2,526,245 | +0.43(+2.05%) |
Dec 15, 2015 | 21.27 | 21.36 | 21.13 | 21.15 | 2,100,472 | +0.22(+1.04%) |
Dec 14, 2015 | 21.25 | 21.33 | 20.67 | 20.94 | 2,136,464 | -0.05(-0.22%) |
Dec 11, 2015 | 21.34 | 21.37 | 20.94 | 20.98 | 2,884,384 | -1.00(-4.57%) |
Dec 10, 2015 | 22.02 | 22.14 | 21.92 | 21.99 | 1,780,581 | -0.14(-0.61%) |
Dec 09, 2015 | 22.06 | 22.44 | 21.95 | 22.12 | 1,718,832 | +0.02(+0.08%) |
Dec 08, 2015 | 22.22 | 22.29 | 22.03 | 22.10 | 2,302,229 | -0.73(-3.21%) |
Dec 07, 2015 | 22.86 | 22.89 | 22.62 | 22.84 | 2,043,818 | -0.24(-1.02%) |
Dec 04, 2015 | 22.87 | 23.13 | 22.81 | 23.07 | 1,454,467 | +0.13(+0.55%) |
Dec 03, 2015 | 23.40 | 23.41 | 22.92 | 22.95 | 2,597,378 | -0.05(-0.24%) |
Dec 02, 2015 | 23.29 | 23.38 | 22.93 | 23.00 | 1,542,754 | -0.70(-2.94%) |