Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.48 | 13.47 | 13.47 | 13.47 | 4,534,106 | -0.11(-0.79%) |
Dec 30, 2015 | 13.30 | 13.75 | 13.23 | 13.57 | 4,581,354 | +0.02(+0.13%) |
Dec 29, 2015 | 13.65 | 13.88 | 13.33 | 13.56 | 2,136,008 | +0.21(+1.54%) |
Dec 28, 2015 | 13.79 | 13.93 | 13.18 | 13.35 | 3,555,193 | -0.71(-5.08%) |
Dec 24, 2015 | 14.15 | 14.07 | 14.07 | 14.07 | 1,849,787 | -0.04(-0.25%) |
Dec 23, 2015 | 13.64 | 14.16 | 13.50 | 14.10 | 4,162,721 | +0.94(+7.12%) |
Dec 22, 2015 | 12.68 | 13.29 | 12.66 | 13.16 | 3,958,349 | +0.55(+4.39%) |
Dec 21, 2015 | 12.68 | 12.91 | 12.18 | 12.61 | 5,402,916 | +0.05(+0.43%) |
Dec 18, 2015 | 13.19 | 13.53 | 12.56 | 12.56 | 6,507,796 | -0.72(-5.45%) |
Dec 17, 2015 | 14.07 | 14.14 | 13.23 | 13.28 | 7,555,630 | -0.75(-5.35%) |
Dec 16, 2015 | 13.75 | 14.32 | 13.62 | 14.03 | 6,993,091 | +0.15(+1.09%) |
Dec 15, 2015 | 13.40 | 14.13 | 13.20 | 13.88 | 4,997,397 | +0.73(+5.57%) |
Dec 14, 2015 | 13.16 | 13.53 | 12.98 | 13.15 | 4,921,586 | -0.07(-0.54%) |
Dec 11, 2015 | 13.40 | 13.51 | 13.05 | 13.22 | 5,158,390 | -0.33(-2.44%) |
Dec 10, 2015 | 12.96 | 13.72 | 12.85 | 13.55 | 4,017,610 | +0.52(+3.98%) |
Dec 09, 2015 | 13.04 | 13.59 | 12.79 | 13.03 | 3,750,028 | +0.13(+1.04%) |
Dec 08, 2015 | 12.73 | 13.21 | 12.50 | 12.90 | 2,880,715 | +0.06(+0.49%) |
Dec 07, 2015 | 12.75 | 13.14 | 12.57 | 12.83 | 4,302,558 | -0.49(-3.66%) |
Dec 04, 2015 | 13.58 | 13.93 | 13.13 | 13.32 | 5,739,362 | -0.64(-4.57%) |
Dec 03, 2015 | 13.73 | 14.03 | 13.48 | 13.96 | 6,384,673 | +0.34(+2.47%) |
Dec 02, 2015 | 14.20 | 14.29 | 13.52 | 13.62 | 5,814,486 | -0.75(-5.19%) |
Dec 01, 2015 | 14.37 | 14.62 | 14.12 | 14.37 | 4,091,803 | -0.02(-0.12%) |
Nov 30, 2015 | 14.74 | 14.74 | 14.25 | 14.39 | 4,479,403 | +0.11(+0.75%) |
Nov 27, 2015 | 14.55 | 14.72 | 14.19 | 14.28 | 1,695,572 | -0.49(-3.30%) |
Nov 25, 2015 | 14.55 | 14.77 | 14.77 | 14.77 | 4,516,160 | +0.07(+0.48%) |
Nov 24, 2015 | 13.94 | 14.87 | 13.94 | 14.70 | 6,041,842 | +0.85(+6.15%) |
Nov 23, 2015 | 13.52 | 13.96 | 13.43 | 13.84 | 7,620,038 | +0.23(+1.69%) |
Nov 20, 2015 | 13.94 | 14.18 | 13.43 | 13.61 | 4,071,217 | -0.35(-2.48%) |
Nov 19, 2015 | 14.39 | 14.62 | 13.88 | 13.96 | 4,252,695 | -0.62(-4.26%) |
Nov 18, 2015 | 13.87 | 14.61 | 13.84 | 14.58 | 7,172,711 | +0.90(+6.61%) |
Nov 17, 2015 | 13.66 | 14.11 | 13.54 | 13.68 | 4,425,261 | -0.22(-1.60%) |
Nov 16, 2015 | 13.31 | 13.92 | 13.10 | 13.90 | 5,055,468 | +0.51(+3.84%) |
Nov 13, 2015 | 13.70 | 13.71 | 13.11 | 13.38 | 4,931,569 | -0.08(-0.59%) |
Nov 12, 2015 | 13.30 | 14.13 | 13.21 | 13.46 | 7,295,182 | -0.24(-1.75%) |
Nov 11, 2015 | 14.43 | 14.46 | 13.37 | 13.70 | 4,314,880 | -0.70(-4.86%) |
Nov 10, 2015 | 14.25 | 14.62 | 14.09 | 14.40 | 4,828,685 | +0.06(+0.43%) |
Nov 09, 2015 | 14.23 | 14.65 | 14.00 | 14.34 | 5,298,715 | +0.00(+0.00%) |
Nov 06, 2015 | 13.81 | 14.58 | 13.75 | 14.34 | 4,883,523 | +0.33(+2.34%) |
Nov 05, 2015 | 14.50 | 14.85 | 13.96 | 14.01 | 7,062,917 | -0.61(-4.18%) |
Nov 04, 2015 | 14.34 | 14.85 | 14.31 | 14.62 | 8,910,676 | +0.01(+0.06%) |
Nov 03, 2015 | 14.03 | 14.78 | 13.98 | 14.62 | 8,024,585 | +0.72(+5.17%) |
Nov 02, 2015 | 13.06 | 13.94 | 13.06 | 13.90 | 4,509,296 | +0.69(+5.24%) |
Oct 30, 2015 | 13.00 | 13.41 | 12.57 | 13.21 | 5,963,678 | +0.31(+2.41%) |
Oct 29, 2015 | 12.91 | 13.67 | 12.88 | 12.90 | 6,581,986 | -0.01(-0.07%) |
Oct 28, 2015 | 12.73 | 13.47 | 12.53 | 12.90 | 8,002,632 | +0.28(+2.18%) |
Oct 27, 2015 | 12.92 | 13.17 | 12.47 | 12.63 | 6,247,774 | -0.50(-3.78%) |
Oct 26, 2015 | 13.21 | 13.52 | 12.95 | 13.13 | 8,000,538 | -0.24(-1.79%) |
Oct 23, 2015 | 12.96 | 13.39 | 12.66 | 13.37 | 9,491,397 | +0.31(+2.38%) |
Oct 22, 2015 | 12.51 | 13.40 | 12.44 | 13.06 | 9,696,076 | +0.35(+2.79%) |
Oct 21, 2015 | 12.86 | 13.05 | 12.62 | 12.70 | 7,938,209 | -0.29(-2.25%) |
Oct 20, 2015 | 12.67 | 13.14 | 12.58 | 12.99 | 6,117,739 | +0.30(+2.38%) |
Oct 19, 2015 | 12.93 | 13.21 | 12.56 | 12.69 | 8,606,357 | -0.42(-3.21%) |
Oct 16, 2015 | 14.16 | 14.31 | 12.89 | 13.11 | 7,951,220 | -1.08(-7.59%) |
Oct 15, 2015 | 13.93 | 14.23 | 13.59 | 14.19 | 4,138,809 | +0.03(+0.19%) |
Oct 14, 2015 | 14.10 | 14.25 | 13.79 | 14.16 | 5,500,836 | +0.05(+0.38%) |
Oct 13, 2015 | 14.21 | 14.51 | 14.00 | 14.11 | 6,385,141 | -0.18(-1.24%) |
Oct 12, 2015 | 15.02 | 15.12 | 14.11 | 14.29 | 4,045,010 | -0.77(-5.12%) |
Oct 09, 2015 | 15.23 | 15.48 | 14.86 | 15.06 | 7,661,771 | +0.01(+0.06%) |
Oct 08, 2015 | 14.64 | 15.10 | 13.75 | 15.05 | 7,371,596 | +0.64(+4.43%) |
Oct 07, 2015 | 15.08 | 15.36 | 14.07 | 14.41 | 9,875,641 | -0.39(-2.64%) |
Oct 06, 2015 | 13.70 | 14.89 | 13.60 | 14.80 | 9,963,488 | +1.10(+8.03%) |
Oct 05, 2015 | 12.90 | 13.96 | 12.76 | 13.70 | 10,544,282 | +1.06(+8.35%) |
Oct 02, 2015 | 11.37 | 12.67 | 11.37 | 12.65 | 6,480,901 | +1.06(+9.19%) |
Oct 01, 2015 | 11.96 | 12.50 | 11.49 | 11.58 | 6,561,848 | -0.07(-0.61%) |
Sep 30, 2015 | 12.47 | 12.51 | 11.50 | 11.65 | 7,004,025 | -0.67(-5.40%) |
Sep 29, 2015 | 12.33 | 12.67 | 12.09 | 12.32 | 5,057,614 | +0.18(+1.46%) |
Sep 28, 2015 | 12.13 | 12.43 | 12.11 | 12.14 | 4,176,754 | -0.25(-2.00%) |
Sep 25, 2015 | 12.48 | 12.80 | 12.22 | 12.39 | 7,787,351 | +0.04(+0.36%) |
Sep 24, 2015 | 11.79 | 12.55 | 11.71 | 12.35 | 6,379,107 | +0.39(+3.26%) |
Sep 23, 2015 | 11.91 | 12.18 | 11.63 | 11.96 | 5,224,363 | +0.02(+0.19%) |
Sep 22, 2015 | 11.62 | 12.30 | 11.62 | 11.93 | 5,351,971 | +0.00(+0.04%) |
Sep 21, 2015 | 12.17 | 12.28 | 11.74 | 11.93 | 4,225,283 | -0.02(-0.15%) |
Sep 18, 2015 | 12.74 | 12.88 | 11.88 | 11.95 | 9,118,834 | -1.15(-8.80%) |
Sep 17, 2015 | 13.22 | 13.64 | 12.86 | 13.10 | 7,027,836 | -0.10(-0.74%) |
Sep 16, 2015 | 12.93 | 13.64 | 12.84 | 13.20 | 8,021,095 | +0.39(+3.05%) |
Sep 15, 2015 | 12.67 | 13.00 | 12.60 | 12.81 | 3,316,025 | +0.25(+1.98%) |
Sep 14, 2015 | 12.51 | 12.67 | 12.19 | 12.56 | 5,089,202 | -0.05(-0.42%) |
Sep 11, 2015 | 12.57 | 12.75 | 12.17 | 12.61 | 3,663,476 | -0.26(-2.00%) |
Sep 10, 2015 | 12.44 | 13.00 | 12.18 | 12.87 | 6,116,585 | +0.38(+3.05%) |
Sep 09, 2015 | 13.45 | 13.45 | 12.32 | 12.49 | 5,036,692 | -0.57(-4.35%) |
Sep 08, 2015 | 13.06 | 13.19 | 12.74 | 13.06 | 3,985,313 | +0.25(+1.94%) |
Sep 04, 2015 | 13.04 | 12.81 | 12.81 | 12.81 | 5,500,655 | -0.34(-2.61%) |
Sep 03, 2015 | 13.14 | 13.59 | 12.81 | 13.15 | 6,632,094 | +0.13(+1.01%) |
Sep 02, 2015 | 13.81 | 14.10 | 12.60 | 13.02 | 7,140,520 | -0.51(-3.78%) |
Sep 01, 2015 | 13.70 | 14.07 | 13.28 | 13.53 | 7,350,255 | -0.81(-5.65%) |
Aug 31, 2015 | 13.51 | 14.48 | 13.04 | 14.34 | 7,448,597 | +0.54(+3.89%) |
Aug 28, 2015 | 13.05 | 14.45 | 13.05 | 13.80 | 7,505,754 | +0.53(+3.98%) |
Aug 27, 2015 | 12.34 | 13.29 | 12.34 | 13.27 | 8,096,411 | +1.27(+10.56%) |
Aug 26, 2015 | 12.10 | 12.13 | 11.43 | 12.01 | 9,454,919 | +0.34(+2.95%) |
Aug 25, 2015 | 12.64 | 12.90 | 11.62 | 11.66 | 8,901,110 | -0.35(-2.93%) |
Aug 24, 2015 | 12.33 | 12.63 | 11.76 | 12.01 | 13,131,117 | -0.90(-6.96%) |
Aug 21, 2015 | 13.60 | 13.97 | 12.87 | 12.91 | 8,652,239 | -0.77(-5.60%) |
Aug 20, 2015 | 13.98 | 14.38 | 13.63 | 13.68 | 4,865,152 | -0.37(-2.63%) |
Aug 19, 2015 | 14.59 | 14.75 | 13.90 | 14.05 | 4,544,321 | -0.67(-4.55%) |
Aug 18, 2015 | 14.51 | 14.82 | 14.30 | 14.72 | 4,483,624 | +0.21(+1.46%) |
Aug 17, 2015 | 14.81 | 14.90 | 14.29 | 14.51 | 5,823,162 | -0.23(-1.55%) |
Aug 14, 2015 | 15.47 | 15.82 | 14.66 | 14.74 | 5,202,731 | -0.73(-4.73%) |
Aug 13, 2015 | 15.70 | 15.85 | 15.16 | 15.47 | 3,922,468 | -0.48(-3.04%) |
Aug 12, 2015 | 15.39 | 16.09 | 15.24 | 15.95 | 5,490,591 | +0.57(+3.72%) |
Aug 11, 2015 | 15.52 | 15.76 | 15.09 | 15.38 | 6,296,394 | -0.56(-3.54%) |
Aug 10, 2015 | 15.09 | 16.00 | 14.79 | 15.94 | 4,856,732 | +1.06(+7.10%) |
Aug 07, 2015 | 15.58 | 16.10 | 14.80 | 14.89 | 5,837,410 | -0.92(-5.85%) |
Aug 06, 2015 | 14.65 | 16.09 | 14.39 | 15.81 | 10,196,236 | +1.07(+7.29%) |
Aug 05, 2015 | 15.10 | 15.31 | 14.52 | 14.74 | 5,004,306 | -0.11(-0.77%) |
Aug 04, 2015 | 14.73 | 15.04 | 14.58 | 14.85 | 5,625,032 | +0.26(+1.81%) |
Aug 03, 2015 | 14.82 | 14.82 | 14.02 | 14.59 | 6,764,767 | +0.07(+0.45%) |
Jul 31, 2015 | 14.88 | 15.04 | 14.43 | 14.52 | 4,630,357 | -0.39(-2.63%) |
Jul 30, 2015 | 14.96 | 15.40 | 14.69 | 14.91 | 9,089,855 | -0.22(-1.46%) |
Jul 29, 2015 | 14.30 | 15.29 | 13.98 | 15.13 | 6,192,037 | +0.63(+4.31%) |
Jul 28, 2015 | 14.04 | 14.71 | 13.71 | 14.51 | 6,431,750 | +0.66(+4.77%) |
Jul 27, 2015 | 13.94 | 14.32 | 13.49 | 13.85 | 7,009,954 | -0.34(-2.42%) |
Jul 24, 2015 | 15.14 | 15.29 | 14.15 | 14.19 | 6,282,476 | -0.90(-5.95%) |
Jul 23, 2015 | 14.76 | 16.12 | 14.52 | 15.09 | 7,299,182 | +0.38(+2.58%) |
Jul 22, 2015 | 14.67 | 14.88 | 14.50 | 14.71 | 6,415,808 | -0.17(-1.13%) |
Jul 21, 2015 | 14.75 | 15.07 | 14.67 | 14.88 | 4,561,460 | +0.33(+2.30%) |
Jul 20, 2015 | 14.63 | 14.67 | 14.22 | 14.54 | 6,084,449 | -0.13(-0.90%) |
Jul 17, 2015 | 15.04 | 15.29 | 14.67 | 14.67 | 5,457,497 | -0.44(-2.91%) |
Jul 16, 2015 | 15.78 | 15.85 | 15.10 | 15.11 | 5,136,314 | -0.20(-1.32%) |
Jul 15, 2015 | 16.08 | 16.15 | 15.27 | 15.32 | 4,225,766 | -0.96(-5.90%) |
Jul 14, 2015 | 15.81 | 16.33 | 15.67 | 16.28 | 3,756,544 | +0.49(+3.13%) |
Jul 13, 2015 | 15.67 | 16.03 | 15.46 | 15.78 | 3,504,646 | +0.19(+1.19%) |
Jul 10, 2015 | 15.75 | 15.87 | 15.41 | 15.60 | 4,400,361 | +0.08(+0.51%) |
Jul 09, 2015 | 15.55 | 15.74 | 15.29 | 15.52 | 4,695,209 | +0.32(+2.09%) |
Jul 08, 2015 | 15.14 | 15.54 | 15.05 | 15.20 | 5,871,007 | -0.26(-1.71%) |
Jul 07, 2015 | 15.05 | 15.49 | 14.62 | 15.47 | 4,634,614 | +0.43(+2.87%) |
Jul 06, 2015 | 15.33 | 15.58 | 14.98 | 15.04 | 4,947,960 | -0.63(-3.99%) |
Jul 02, 2015 | 15.78 | 15.66 | 15.66 | 15.66 | 3,223,077 | +0.04(+0.23%) |
Jul 01, 2015 | 16.53 | 16.56 | 15.56 | 15.63 | 5,481,357 | -0.95(-5.71%) |
Jun 30, 2015 | 16.74 | 16.81 | 16.40 | 16.57 | 2,778,107 | +0.03(+0.19%) |
Jun 29, 2015 | 16.18 | 16.87 | 16.12 | 16.54 | 4,270,785 | +0.04(+0.27%) |
Jun 26, 2015 | 16.37 | 16.62 | 16.14 | 16.50 | 8,587,430 | +0.04(+0.21%) |
Jun 25, 2015 | 16.96 | 17.13 | 16.44 | 16.46 | 5,298,869 | -0.61(-3.56%) |
Jun 24, 2015 | 17.52 | 17.67 | 17.05 | 17.07 | 3,927,882 | -0.55(-3.15%) |
Jun 23, 2015 | 17.48 | 17.77 | 17.41 | 17.62 | 2,899,157 | +0.14(+0.81%) |
Jun 22, 2015 | 17.53 | 17.62 | 17.27 | 17.48 | 4,252,279 | +0.07(+0.40%) |
Jun 19, 2015 | 17.69 | 17.91 | 17.23 | 17.41 | 4,976,003 | -0.33(-1.84%) |
Jun 18, 2015 | 18.51 | 18.70 | 17.72 | 17.74 | 4,319,963 | -0.70(-3.77%) |
Jun 17, 2015 | 18.69 | 18.87 | 18.25 | 18.44 | 2,248,713 | +0.05(+0.29%) |
Jun 16, 2015 | 18.28 | 18.49 | 18.19 | 18.38 | 2,142,373 | +0.17(+0.92%) |
Jun 15, 2015 | 18.14 | 18.41 | 17.93 | 18.21 | 2,936,000 | -0.25(-1.34%) |
Jun 12, 2015 | 18.44 | 18.66 | 18.44 | 18.46 | 2,207,988 | -0.22(-1.18%) |
Jun 11, 2015 | 18.88 | 18.88 | 18.51 | 18.68 | 2,671,401 | -0.17(-0.89%) |
Jun 10, 2015 | 18.72 | 18.98 | 18.64 | 18.85 | 2,308,586 | +0.48(+2.64%) |
Jun 09, 2015 | 18.60 | 18.89 | 18.27 | 18.36 | 4,029,399 | -0.06(-0.33%) |
Jun 08, 2015 | 18.41 | 18.60 | 18.10 | 18.43 | 4,807,074 | +0.09(+0.48%) |
Jun 05, 2015 | 17.66 | 18.75 | 17.61 | 18.34 | 3,776,511 | +0.54(+3.05%) |
Jun 04, 2015 | 18.05 | 18.23 | 17.78 | 17.79 | 2,477,635 | -0.41(-2.26%) |
Jun 03, 2015 | 18.16 | 18.57 | 18.06 | 18.21 | 2,842,550 | +0.00(+0.00%) |
Jun 02, 2015 | 17.64 | 18.50 | 17.64 | 18.21 | 2,285,019 | +0.68(+3.85%) |
Jun 01, 2015 | 17.78 | 17.78 | 17.25 | 17.53 | 3,089,212 | -0.18(-0.99%) |
May 29, 2015 | 17.55 | 18.04 | 17.51 | 17.71 | 4,110,762 | +0.21(+1.20%) |
May 28, 2015 | 17.72 | 17.81 | 17.27 | 17.50 | 4,058,667 | -0.31(-1.75%) |
May 27, 2015 | 17.49 | 17.85 | 17.29 | 17.81 | 4,202,507 | +0.22(+1.27%) |
May 26, 2015 | 18.27 | 18.50 | 17.47 | 17.58 | 5,610,892 | -1.17(-6.26%) |
May 22, 2015 | 18.65 | 18.76 | 18.76 | 18.76 | 2,031,499 | -0.09(-0.47%) |
May 21, 2015 | 18.50 | 19.05 | 18.40 | 18.85 | 3,699,951 | +0.55(+3.02%) |
May 20, 2015 | 17.95 | 18.43 | 17.85 | 18.29 | 3,351,833 | +0.32(+1.80%) |
May 19, 2015 | 18.56 | 18.56 | 17.49 | 17.97 | 6,041,923 | -0.76(-4.07%) |
May 18, 2015 | 18.31 | 18.87 | 18.04 | 18.73 | 4,321,889 | +0.42(+2.30%) |
May 15, 2015 | 18.35 | 18.44 | 17.97 | 18.31 | 5,259,466 | -0.09(-0.48%) |
May 14, 2015 | 18.81 | 19.04 | 18.29 | 18.40 | 3,490,657 | -0.31(-1.66%) |
May 13, 2015 | 19.00 | 19.11 | 18.61 | 18.71 | 4,526,369 | -0.14(-0.77%) |
May 12, 2015 | 18.44 | 19.07 | 18.05 | 18.86 | 4,597,609 | +0.39(+2.09%) |
May 11, 2015 | 19.05 | 19.21 | 18.37 | 18.47 | 4,968,753 | -0.90(-4.66%) |
May 08, 2015 | 18.79 | 19.42 | 18.32 | 19.37 | 3,970,443 | +0.78(+4.20%) |
May 07, 2015 | 18.98 | 19.02 | 18.33 | 18.59 | 6,496,949 | -0.46(-2.44%) |
May 06, 2015 | 19.21 | 19.68 | 18.88 | 19.06 | 7,360,958 | +0.17(+0.90%) |
May 05, 2015 | 19.70 | 20.00 | 18.81 | 18.89 | 4,837,977 | -0.55(-2.84%) |
May 04, 2015 | 19.66 | 19.78 | 19.14 | 19.44 | 3,240,913 | -0.25(-1.27%) |
May 01, 2015 | 19.50 | 19.78 | 19.13 | 19.69 | 4,501,979 | +0.10(+0.49%) |
Apr 30, 2015 | 20.26 | 20.26 | 19.39 | 19.59 | 5,310,928 | -0.20(-1.00%) |
Apr 29, 2015 | 18.93 | 19.97 | 18.69 | 19.79 | 6,218,606 | +0.80(+4.22%) |
Apr 28, 2015 | 18.53 | 19.06 | 18.43 | 18.99 | 4,715,062 | +0.45(+2.41%) |
Apr 27, 2015 | 18.90 | 19.23 | 18.54 | 18.54 | 4,445,400 | -0.00(-0.02%) |
Apr 24, 2015 | 19.19 | 19.28 | 18.48 | 18.54 | 4,374,392 | -0.53(-2.78%) |
Apr 23, 2015 | 18.40 | 19.33 | 18.33 | 19.07 | 8,823,894 | +0.66(+3.57%) |
Apr 22, 2015 | 17.99 | 18.64 | 17.84 | 18.42 | 7,036,456 | +0.60(+3.37%) |
Apr 21, 2015 | 18.54 | 18.70 | 17.74 | 17.82 | 4,086,987 | -0.65(-3.54%) |
Apr 20, 2015 | 18.57 | 19.01 | 18.41 | 18.47 | 4,384,617 | -0.16(-0.85%) |
Apr 17, 2015 | 18.92 | 19.14 | 18.47 | 18.63 | 4,316,268 | -0.44(-2.30%) |
Apr 16, 2015 | 19.68 | 20.07 | 19.03 | 19.07 | 7,620,597 | -0.65(-3.29%) |
Apr 15, 2015 | 18.90 | 19.78 | 18.72 | 19.71 | 8,613,321 | +0.89(+4.70%) |
Apr 14, 2015 | 18.03 | 18.95 | 17.84 | 18.83 | 7,585,239 | +0.99(+5.58%) |
Apr 13, 2015 | 18.02 | 18.02 | 17.48 | 17.83 | 5,345,597 | +0.28(+1.62%) |
Apr 10, 2015 | 17.66 | 17.71 | 17.13 | 17.55 | 4,176,105 | +0.04(+0.25%) |
Apr 09, 2015 | 17.25 | 17.80 | 17.08 | 17.51 | 6,338,579 | +0.60(+3.53%) |
Apr 08, 2015 | 17.75 | 17.88 | 16.88 | 16.91 | 6,109,590 | -0.80(-4.50%) |
Apr 07, 2015 | 17.86 | 18.33 | 17.61 | 17.71 | 7,665,778 | -0.11(-0.64%) |
Apr 06, 2015 | 17.14 | 18.01 | 17.05 | 17.82 | 7,615,375 | +0.84(+4.96%) |
Apr 02, 2015 | 16.87 | 16.98 | 16.98 | 16.98 | 4,984,749 | +0.03(+0.16%) |
Apr 01, 2015 | 16.55 | 17.28 | 16.35 | 16.95 | 6,852,812 | +0.50(+3.01%) |
Mar 31, 2015 | 16.65 | 16.80 | 16.37 | 16.46 | 5,476,795 | -0.13(-0.77%) |
Mar 30, 2015 | 16.68 | 16.87 | 16.20 | 16.59 | 4,130,621 | -0.03(-0.18%) |
Mar 27, 2015 | 16.65 | 16.80 | 16.14 | 16.62 | 3,743,901 | -0.12(-0.73%) |
Mar 26, 2015 | 16.92 | 17.25 | 16.56 | 16.74 | 5,614,814 | +0.05(+0.29%) |
Mar 25, 2015 | 16.63 | 16.92 | 16.37 | 16.69 | 5,342,846 | +0.22(+1.33%) |
Mar 24, 2015 | 15.99 | 16.49 | 15.76 | 16.47 | 3,928,011 | +0.52(+3.24%) |
Mar 23, 2015 | 15.73 | 16.42 | 15.59 | 15.95 | 3,627,734 | +0.27(+1.73%) |
Mar 20, 2015 | 15.88 | 16.24 | 15.52 | 15.68 | 8,647,981 | -0.03(-0.17%) |
Mar 19, 2015 | 15.94 | 16.12 | 15.52 | 15.71 | 3,437,442 | -0.40(-2.50%) |
Mar 18, 2015 | 15.17 | 16.30 | 15.00 | 16.11 | 6,561,772 | +0.80(+5.21%) |
Mar 17, 2015 | 14.98 | 15.40 | 14.83 | 15.31 | 4,298,835 | +0.30(+1.99%) |
Mar 16, 2015 | 14.83 | 15.05 | 14.27 | 15.02 | 6,638,956 | +0.06(+0.41%) |
Mar 13, 2015 | 14.97 | 15.18 | 14.72 | 14.95 | 4,505,892 | -0.22(-1.44%) |
Mar 12, 2015 | 15.16 | 15.41 | 14.94 | 15.17 | 4,414,431 | +0.12(+0.82%) |
Mar 11, 2015 | 14.88 | 15.19 | 14.72 | 15.05 | 4,583,426 | +0.18(+1.24%) |
Mar 10, 2015 | 15.33 | 15.46 | 14.85 | 14.87 | 5,932,918 | -0.75(-4.77%) |
Mar 09, 2015 | 16.16 | 16.28 | 15.43 | 15.61 | 8,086,605 | -0.49(-3.05%) |
Mar 06, 2015 | 16.63 | 17.18 | 16.08 | 16.10 | 8,345,476 | -0.86(-5.09%) |
Mar 05, 2015 | 16.16 | 17.02 | 15.81 | 16.97 | 9,438,878 | +0.76(+4.68%) |
Mar 04, 2015 | 16.41 | 16.37 | 15.82 | 16.21 | 5,037,483 | -0.17(-1.01%) |
Mar 03, 2015 | 16.02 | 16.33 | 15.87 | 16.37 | 5,876,181 | +0.48(+3.02%) |
Mar 02, 2015 | 16.16 | 16.33 | 15.58 | 15.89 | 7,328,153 | -0.40(-2.44%) |
Feb 27, 2015 | 15.61 | 16.43 | 15.54 | 16.29 | 6,078,407 | +0.73(+4.68%) |
Feb 26, 2015 | 15.46 | 15.72 | 15.26 | 15.56 | 5,215,901 | -0.01(-0.06%) |
Feb 25, 2015 | 15.46 | 15.76 | 14.97 | 15.57 | 4,966,325 | +0.32(+2.12%) |
Feb 24, 2015 | 15.48 | 15.70 | 14.75 | 15.25 | 4,631,238 | -0.10(-0.62%) |
Feb 23, 2015 | 15.65 | 15.75 | 15.07 | 15.34 | 6,532,658 | -0.63(-3.93%) |
Feb 20, 2015 | 16.11 | 16.18 | 15.64 | 15.97 | 4,142,662 | -0.06(-0.38%) |
Feb 19, 2015 | 15.48 | 16.48 | 15.45 | 16.03 | 6,407,089 | -0.12(-0.76%) |
Feb 18, 2015 | 16.01 | 16.43 | 15.80 | 16.16 | 5,827,839 | +0.03(+0.16%) |
Feb 17, 2015 | 15.69 | 16.17 | 15.06 | 16.13 | 4,780,207 | +0.31(+1.98%) |
Feb 13, 2015 | 15.14 | 15.82 | 15.82 | 15.82 | 8,326,913 | +0.99(+6.64%) |
Feb 12, 2015 | 15.01 | 15.57 | 14.80 | 14.83 | 6,313,725 | +0.17(+1.13%) |
Feb 11, 2015 | 14.31 | 14.92 | 14.23 | 14.66 | 4,687,553 | +0.03(+0.24%) |
Feb 10, 2015 | 15.76 | 15.77 | 14.46 | 14.63 | 8,938,277 | -1.00(-6.41%) |
Feb 09, 2015 | 15.79 | 16.09 | 15.55 | 15.63 | 5,892,890 | -0.07(-0.44%) |
Feb 06, 2015 | 15.41 | 15.80 | 15.02 | 15.70 | 6,812,339 | +0.42(+2.74%) |
Feb 05, 2015 | 14.71 | 15.65 | 14.71 | 15.28 | 9,052,007 | +0.51(+3.48%) |
Feb 04, 2015 | 15.16 | 15.21 | 14.26 | 14.77 | 14,701,307 | -0.73(-4.72%) |
Feb 03, 2015 | 15.89 | 16.69 | 15.33 | 15.50 | 11,866,206 | +0.03(+0.23%) |
Feb 02, 2015 | 14.95 | 15.59 | 14.89 | 15.47 | 11,980,655 | +0.51(+3.38%) |
Jan 30, 2015 | 13.79 | 15.07 | 13.71 | 14.96 | 7,340,820 | +1.02(+7.32%) |
Jan 29, 2015 | 13.72 | 13.98 | 12.89 | 13.94 | 7,490,219 | +0.18(+1.33%) |
Jan 28, 2015 | 14.92 | 15.03 | 13.36 | 13.76 | 12,087,816 | -1.29(-8.55%) |
Jan 27, 2015 | 14.18 | 15.26 | 14.18 | 15.04 | 7,479,262 | +0.68(+4.77%) |
Jan 26, 2015 | 13.87 | 14.37 | 13.74 | 14.36 | 3,450,854 | +0.53(+3.85%) |
Jan 23, 2015 | 13.78 | 14.46 | 13.70 | 13.83 | 6,135,243 | -0.07(-0.50%) |
Jan 22, 2015 | 13.80 | 14.05 | 13.42 | 13.90 | 6,012,591 | +0.13(+0.95%) |
Jan 21, 2015 | 13.08 | 13.81 | 13.04 | 13.77 | 6,614,144 | +0.86(+6.69%) |
Jan 20, 2015 | 12.66 | 12.96 | 12.21 | 12.90 | 7,453,944 | +0.06(+0.47%) |
Jan 16, 2015 | 12.04 | 12.88 | 11.97 | 12.84 | 5,941,537 | +0.88(+7.36%) |
Jan 15, 2015 | 12.68 | 12.96 | 11.94 | 11.96 | 8,216,560 | -0.54(-4.32%) |
Jan 14, 2015 | 12.00 | 12.60 | 11.68 | 12.50 | 8,786,251 | +0.27(+2.21%) |
Jan 13, 2015 | 12.15 | 12.46 | 11.87 | 12.23 | 7,164,478 | +0.10(+0.79%) |
Jan 12, 2015 | 12.37 | 12.59 | 11.71 | 12.14 | 7,247,416 | -0.67(-5.24%) |
Jan 09, 2015 | 12.88 | 12.99 | 12.33 | 12.81 | 5,604,180 | -0.05(-0.41%) |
Jan 08, 2015 | 13.01 | 13.34 | 12.78 | 12.86 | 6,898,309 | +0.03(+0.27%) |
Jan 07, 2015 | 13.51 | 14.02 | 12.68 | 12.82 | 4,937,208 | -0.47(-3.54%) |
Jan 06, 2015 | 13.66 | 13.89 | 13.11 | 13.30 | 5,025,521 | -0.45(-3.30%) |
Jan 05, 2015 | 14.25 | 14.28 | 13.44 | 13.75 | 4,356,353 | -0.77(-5.29%) |