Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.85 | 11.66 | 11.66 | 11.66 | 2,243,534 | -0.27(-2.27%) |
Dec 30, 2015 | 12.16 | 12.25 | 11.91 | 11.93 | 1,329,792 | -0.28(-2.28%) |
Dec 29, 2015 | 12.16 | 12.25 | 11.97 | 12.21 | 1,494,279 | +0.14(+1.12%) |
Dec 28, 2015 | 12.08 | 12.17 | 11.91 | 12.08 | 2,045,190 | -0.07(-0.56%) |
Dec 24, 2015 | 12.25 | 12.14 | 12.14 | 12.14 | 850,318 | -0.08(-0.69%) |
Dec 23, 2015 | 11.83 | 12.30 | 11.79 | 12.23 | 2,328,079 | +0.49(+4.18%) |
Dec 22, 2015 | 11.36 | 12.79 | 11.21 | 11.74 | 4,705,102 | +0.45(+3.97%) |
Dec 21, 2015 | 11.19 | 11.29 | 11.10 | 11.29 | 6,491,449 | +0.21(+1.91%) |
Dec 18, 2015 | 11.22 | 11.33 | 10.99 | 11.08 | 5,179,860 | -0.22(-1.94%) |
Dec 17, 2015 | 11.80 | 11.82 | 11.29 | 11.30 | 2,227,960 | -0.49(-4.16%) |
Dec 16, 2015 | 11.67 | 11.81 | 11.54 | 11.79 | 2,386,037 | +0.14(+1.23%) |
Dec 15, 2015 | 11.70 | 11.82 | 11.58 | 11.65 | 2,768,137 | +0.03(+0.22%) |
Dec 14, 2015 | 11.95 | 12.01 | 11.51 | 11.62 | 2,242,081 | -0.32(-2.69%) |
Dec 11, 2015 | 11.98 | 12.08 | 11.87 | 11.94 | 3,036,957 | -0.26(-2.15%) |
Dec 10, 2015 | 12.44 | 12.55 | 12.17 | 12.20 | 2,780,137 | -0.19(-1.57%) |
Dec 09, 2015 | 12.56 | 12.71 | 12.28 | 12.40 | 2,571,139 | -0.18(-1.41%) |
Dec 08, 2015 | 12.77 | 12.85 | 12.55 | 12.57 | 1,785,821 | -0.34(-2.62%) |
Dec 07, 2015 | 13.05 | 13.09 | 12.75 | 12.91 | 2,069,854 | -0.18(-1.36%) |
Dec 04, 2015 | 13.03 | 13.21 | 12.90 | 13.09 | 1,811,675 | +0.09(+0.71%) |
Dec 03, 2015 | 13.25 | 13.47 | 12.89 | 13.00 | 2,423,970 | -0.56(-4.11%) |
Dec 02, 2015 | 13.88 | 13.92 | 13.53 | 13.56 | 1,558,726 | -0.35(-2.55%) |
Dec 01, 2015 | 13.91 | 14.10 | 13.80 | 13.91 | 1,372,308 | +0.02(+0.12%) |
Nov 30, 2015 | 13.76 | 13.94 | 13.61 | 13.89 | 2,322,300 | +0.22(+1.61%) |
Nov 27, 2015 | 13.68 | 13.73 | 13.56 | 13.67 | 699,027 | -0.03(-0.25%) |
Nov 25, 2015 | 13.60 | 13.71 | 13.71 | 13.71 | 953,265 | +0.09(+0.68%) |
Nov 24, 2015 | 13.23 | 13.63 | 13.17 | 13.61 | 1,774,252 | +0.28(+2.09%) |
Nov 23, 2015 | 13.11 | 13.49 | 13.11 | 13.34 | 2,234,679 | +0.19(+1.41%) |
Nov 20, 2015 | 13.11 | 13.23 | 13.07 | 13.15 | 1,575,052 | +0.14(+1.04%) |
Nov 19, 2015 | 12.90 | 13.02 | 12.85 | 13.01 | 2,177,355 | +0.13(+0.98%) |
Nov 18, 2015 | 12.66 | 12.90 | 12.63 | 12.89 | 1,959,570 | +0.27(+2.14%) |
Nov 17, 2015 | 12.78 | 12.84 | 12.57 | 12.62 | 1,569,477 | -0.15(-1.19%) |
Nov 16, 2015 | 12.63 | 12.81 | 12.47 | 12.77 | 2,189,372 | +0.15(+1.21%) |
Nov 13, 2015 | 12.80 | 12.90 | 12.57 | 12.62 | 2,538,279 | -0.25(-1.97%) |
Nov 12, 2015 | 13.17 | 13.30 | 12.85 | 12.87 | 2,012,469 | -0.43(-3.24%) |
Nov 11, 2015 | 13.60 | 13.61 | 13.29 | 13.30 | 1,602,723 | -0.25(-1.81%) |
Nov 10, 2015 | 13.52 | 13.66 | 13.44 | 13.55 | 1,233,482 | -0.05(-0.37%) |
Nov 09, 2015 | 13.85 | 13.88 | 13.54 | 13.60 | 1,128,521 | -0.25(-1.82%) |
Nov 06, 2015 | 13.79 | 14.06 | 13.62 | 13.85 | 2,015,288 | -0.01(-0.06%) |
Nov 05, 2015 | 14.05 | 14.10 | 13.72 | 13.86 | 1,714,548 | -0.20(-1.44%) |
Nov 04, 2015 | 14.22 | 14.36 | 14.01 | 14.06 | 1,595,239 | -0.17(-1.18%) |
Nov 03, 2015 | 14.38 | 14.46 | 14.16 | 14.23 | 2,705,725 | -0.16(-1.11%) |
Nov 02, 2015 | 14.19 | 14.47 | 14.10 | 14.39 | 2,393,625 | +0.24(+1.73%) |
Oct 30, 2015 | 14.07 | 14.28 | 13.92 | 14.14 | 3,444,543 | +0.08(+0.54%) |
Oct 29, 2015 | 14.14 | 14.31 | 13.92 | 14.07 | 3,095,366 | -0.19(-1.30%) |
Oct 28, 2015 | 13.63 | 14.26 | 13.57 | 14.25 | 3,330,084 | +0.61(+4.44%) |
Oct 27, 2015 | 13.75 | 13.88 | 13.56 | 13.65 | 3,061,544 | -0.29(-2.05%) |
Oct 26, 2015 | 13.91 | 14.00 | 13.77 | 13.93 | 3,139,651 | -0.03(-0.18%) |
Oct 23, 2015 | 13.23 | 13.98 | 12.98 | 13.96 | 6,132,451 | +0.76(+5.74%) |
Oct 22, 2015 | 13.43 | 13.67 | 12.65 | 13.20 | 8,309,502 | -0.93(-6.56%) |
Oct 21, 2015 | 14.59 | 14.68 | 14.09 | 14.13 | 4,213,492 | -0.35(-2.39%) |
Oct 20, 2015 | 14.50 | 14.81 | 14.42 | 14.47 | 3,289,543 | -0.11(-0.75%) |
Oct 19, 2015 | 14.36 | 14.69 | 14.26 | 14.58 | 3,277,109 | +0.16(+1.11%) |
Oct 16, 2015 | 14.72 | 14.73 | 14.19 | 14.42 | 2,668,702 | -0.26(-1.78%) |
Oct 15, 2015 | 14.70 | 14.78 | 14.39 | 14.68 | 2,743,649 | +0.00(+0.00%) |
Oct 14, 2015 | 14.64 | 14.84 | 14.55 | 14.68 | 1,769,634 | -0.02(-0.11%) |
Oct 13, 2015 | 14.97 | 15.15 | 14.70 | 14.70 | 2,030,870 | -0.35(-2.29%) |
Oct 12, 2015 | 15.16 | 15.19 | 15.00 | 15.05 | 1,837,257 | -0.14(-0.94%) |
Oct 09, 2015 | 15.16 | 15.26 | 15.02 | 15.19 | 2,150,420 | +0.17(+1.12%) |
Oct 08, 2015 | 14.83 | 15.15 | 14.77 | 15.02 | 3,368,892 | +0.19(+1.31%) |
Oct 07, 2015 | 14.55 | 14.94 | 14.47 | 14.83 | 3,295,329 | +0.42(+2.92%) |
Oct 06, 2015 | 14.23 | 14.52 | 14.20 | 14.41 | 2,671,193 | +0.18(+1.24%) |
Oct 05, 2015 | 13.72 | 14.25 | 13.62 | 14.23 | 2,331,576 | +0.67(+4.90%) |
Oct 02, 2015 | 13.20 | 13.56 | 13.05 | 13.56 | 2,355,277 | +0.22(+1.64%) |
Oct 01, 2015 | 13.41 | 13.52 | 13.17 | 13.35 | 2,706,226 | -0.03(-0.19%) |
Sep 30, 2015 | 13.26 | 13.45 | 13.16 | 13.37 | 3,654,217 | +0.34(+2.58%) |
Sep 29, 2015 | 13.03 | 13.12 | 12.93 | 13.03 | 3,228,241 | +0.05(+0.39%) |
Sep 28, 2015 | 13.21 | 13.27 | 12.91 | 12.98 | 2,846,830 | -0.31(-2.34%) |
Sep 25, 2015 | 13.62 | 13.70 | 13.24 | 13.29 | 3,908,389 | -0.17(-1.25%) |
Sep 24, 2015 | 13.53 | 13.59 | 13.08 | 13.46 | 3,356,503 | -0.29(-2.14%) |
Sep 23, 2015 | 13.95 | 14.04 | 13.68 | 13.76 | 1,463,723 | -0.16(-1.15%) |
Sep 22, 2015 | 13.95 | 14.00 | 13.77 | 13.92 | 2,790,654 | -0.45(-3.16%) |
Sep 21, 2015 | 14.47 | 14.63 | 14.31 | 14.37 | 1,458,463 | -0.09(-0.64%) |
Sep 18, 2015 | 14.73 | 14.84 | 14.41 | 14.46 | 3,122,261 | -0.47(-3.16%) |
Sep 17, 2015 | 15.11 | 15.25 | 14.89 | 14.94 | 2,037,814 | -0.18(-1.17%) |
Sep 16, 2015 | 14.67 | 15.15 | 14.58 | 15.11 | 1,630,110 | +0.49(+3.34%) |
Sep 15, 2015 | 14.37 | 14.68 | 14.25 | 14.62 | 2,128,913 | +0.27(+1.88%) |
Sep 14, 2015 | 14.52 | 14.57 | 14.31 | 14.36 | 1,447,524 | -0.15(-1.05%) |
Sep 11, 2015 | 14.50 | 14.60 | 14.35 | 14.51 | 1,468,822 | -0.05(-0.35%) |
Sep 10, 2015 | 14.47 | 14.73 | 14.44 | 14.56 | 1,334,130 | +0.05(+0.35%) |
Sep 09, 2015 | 14.74 | 14.88 | 14.48 | 14.51 | 2,182,980 | +0.02(+0.12%) |
Sep 08, 2015 | 14.42 | 14.54 | 14.33 | 14.49 | 1,326,693 | +0.35(+2.50%) |
Sep 04, 2015 | 14.16 | 14.14 | 14.14 | 14.14 | 1,475,375 | -0.26(-1.81%) |
Sep 03, 2015 | 14.39 | 14.70 | 14.28 | 14.40 | 1,676,164 | +0.08(+0.59%) |
Sep 02, 2015 | 14.35 | 14.39 | 14.04 | 14.31 | 1,461,454 | +0.15(+1.07%) |
Sep 01, 2015 | 14.46 | 14.66 | 14.07 | 14.16 | 3,781,290 | -0.61(-4.10%) |
Aug 31, 2015 | 14.64 | 14.94 | 14.62 | 14.77 | 2,021,541 | +0.08(+0.52%) |
Aug 28, 2015 | 14.41 | 14.75 | 14.41 | 14.69 | 2,080,562 | +0.22(+1.51%) |
Aug 27, 2015 | 14.09 | 14.53 | 14.07 | 14.47 | 2,742,664 | +0.53(+3.80%) |
Aug 26, 2015 | 13.87 | 14.00 | 13.51 | 13.94 | 2,131,657 | +0.39(+2.86%) |
Aug 25, 2015 | 14.25 | 14.31 | 13.54 | 13.56 | 2,314,063 | -0.17(-1.23%) |
Aug 24, 2015 | 13.13 | 14.26 | 13.13 | 13.72 | 3,660,664 | -0.61(-4.29%) |
Aug 21, 2015 | 14.53 | 14.71 | 14.30 | 14.34 | 3,008,309 | -0.52(-3.51%) |
Aug 20, 2015 | 15.26 | 15.30 | 14.84 | 14.86 | 2,377,418 | -0.55(-3.55%) |
Aug 19, 2015 | 15.62 | 15.63 | 15.29 | 15.41 | 1,343,091 | -0.25(-1.61%) |
Aug 18, 2015 | 15.83 | 15.88 | 15.58 | 15.66 | 1,784,871 | -0.16(-1.01%) |
Aug 17, 2015 | 15.50 | 15.82 | 15.41 | 15.82 | 1,996,021 | +0.24(+1.56%) |
Aug 14, 2015 | 15.44 | 15.64 | 15.43 | 15.58 | 1,077,713 | +0.13(+0.87%) |
Aug 13, 2015 | 15.53 | 15.62 | 15.42 | 15.44 | 1,578,425 | -0.05(-0.32%) |
Aug 12, 2015 | 15.41 | 15.55 | 15.21 | 15.49 | 1,759,459 | -0.07(-0.43%) |
Aug 11, 2015 | 15.73 | 15.77 | 15.49 | 15.56 | 2,421,873 | -0.45(-2.83%) |
Aug 10, 2015 | 15.74 | 16.08 | 15.74 | 16.01 | 2,460,942 | +0.34(+2.14%) |
Aug 07, 2015 | 15.48 | 15.82 | 15.43 | 15.68 | 2,433,606 | +0.13(+0.81%) |
Aug 06, 2015 | 15.64 | 15.72 | 15.43 | 15.55 | 2,779,098 | -0.10(-0.64%) |
Aug 05, 2015 | 15.56 | 15.75 | 15.53 | 15.65 | 3,327,173 | +0.18(+1.14%) |
Aug 04, 2015 | 15.55 | 15.69 | 15.40 | 15.48 | 2,347,615 | -0.03(-0.16%) |
Aug 03, 2015 | 15.62 | 15.64 | 15.40 | 15.50 | 2,669,552 | -0.08(-0.48%) |
Jul 31, 2015 | 15.65 | 15.74 | 15.46 | 15.58 | 2,840,607 | +0.02(+0.11%) |
Jul 30, 2015 | 15.49 | 15.64 | 15.48 | 15.56 | 1,791,027 | -0.12(-0.75%) |
Jul 29, 2015 | 15.50 | 15.78 | 15.46 | 15.68 | 2,297,173 | +0.20(+1.30%) |
Jul 28, 2015 | 15.36 | 15.56 | 15.21 | 15.48 | 2,990,414 | +0.23(+1.54%) |
Jul 27, 2015 | 15.08 | 15.35 | 14.91 | 15.24 | 4,114,522 | +0.01(+0.05%) |
Jul 24, 2015 | 15.77 | 15.77 | 15.05 | 15.23 | 4,613,559 | -0.65(-4.12%) |
Jul 23, 2015 | 15.73 | 16.08 | 15.11 | 15.89 | 6,460,581 | -0.13(-0.79%) |
Jul 22, 2015 | 16.20 | 16.24 | 15.97 | 16.01 | 4,524,326 | -0.25(-1.55%) |
Jul 21, 2015 | 16.19 | 16.44 | 16.16 | 16.26 | 2,931,211 | +0.03(+0.15%) |
Jul 20, 2015 | 16.50 | 16.58 | 16.21 | 16.24 | 2,310,566 | -0.28(-1.68%) |
Jul 17, 2015 | 16.57 | 16.76 | 16.43 | 16.52 | 3,198,046 | -0.08(-0.51%) |
Jul 16, 2015 | 17.15 | 17.20 | 16.56 | 16.60 | 3,402,954 | -0.37(-2.18%) |
Jul 15, 2015 | 16.94 | 17.02 | 16.81 | 16.97 | 2,295,206 | -0.02(-0.10%) |
Jul 14, 2015 | 16.90 | 16.99 | 16.79 | 16.99 | 1,816,735 | +0.04(+0.25%) |
Jul 13, 2015 | 16.65 | 16.96 | 16.58 | 16.94 | 1,647,446 | +0.47(+2.85%) |
Jul 10, 2015 | 16.47 | 16.58 | 16.37 | 16.47 | 1,662,367 | +0.23(+1.45%) |
Jul 09, 2015 | 16.52 | 16.52 | 16.23 | 16.24 | 4,055,797 | +0.18(+1.10%) |
Jul 08, 2015 | 16.63 | 16.68 | 15.95 | 16.06 | 3,432,966 | -0.85(-5.01%) |
Jul 07, 2015 | 16.99 | 17.03 | 16.54 | 16.91 | 2,417,428 | -0.08(-0.49%) |
Jul 06, 2015 | 17.07 | 17.32 | 16.89 | 16.99 | 2,303,684 | -0.29(-1.65%) |
Jul 02, 2015 | 17.29 | 17.28 | 17.28 | 17.28 | 1,567,712 | +0.06(+0.34%) |
Jul 01, 2015 | 17.41 | 17.46 | 17.17 | 17.22 | 2,140,040 | -0.05(-0.29%) |
Jun 30, 2015 | 17.47 | 17.47 | 17.08 | 17.27 | 2,195,194 | -0.04(-0.24%) |
Jun 29, 2015 | 17.72 | 17.83 | 17.28 | 17.31 | 2,800,343 | -0.60(-3.33%) |
Jun 26, 2015 | 18.05 | 18.06 | 17.90 | 17.91 | 4,097,042 | -0.11(-0.61%) |
Jun 25, 2015 | 18.31 | 18.35 | 17.97 | 18.02 | 1,416,610 | -0.23(-1.24%) |
Jun 24, 2015 | 18.33 | 18.45 | 18.14 | 18.25 | 1,102,192 | -0.12(-0.64%) |
Jun 23, 2015 | 18.42 | 18.51 | 18.32 | 18.36 | 1,398,017 | -0.03(-0.18%) |
Jun 22, 2015 | 18.40 | 18.45 | 18.30 | 18.40 | 914,686 | +0.14(+0.78%) |
Jun 19, 2015 | 18.29 | 18.38 | 18.14 | 18.25 | 2,073,205 | -0.06(-0.32%) |
Jun 18, 2015 | 18.09 | 18.34 | 18.03 | 18.31 | 1,411,085 | +0.24(+1.35%) |
Jun 17, 2015 | 17.99 | 18.12 | 17.93 | 18.07 | 1,325,082 | +0.09(+0.51%) |
Jun 16, 2015 | 17.85 | 18.00 | 17.76 | 17.98 | 1,239,870 | +0.15(+0.85%) |
Jun 15, 2015 | 17.97 | 17.98 | 17.69 | 17.83 | 1,643,144 | -0.33(-1.80%) |
Jun 12, 2015 | 18.17 | 18.27 | 18.09 | 18.15 | 677,378 | -0.13(-0.69%) |
Jun 11, 2015 | 18.50 | 18.53 | 18.23 | 18.28 | 1,127,699 | -0.18(-0.96%) |
Jun 10, 2015 | 18.36 | 18.64 | 18.29 | 18.46 | 1,499,158 | +0.28(+1.52%) |
Jun 09, 2015 | 18.19 | 18.23 | 17.93 | 18.18 | 1,595,624 | +0.06(+0.32%) |
Jun 08, 2015 | 18.18 | 18.25 | 18.10 | 18.12 | 973,691 | -0.11(-0.60%) |
Jun 05, 2015 | 18.31 | 18.35 | 18.11 | 18.23 | 1,344,729 | -0.08(-0.46%) |
Jun 04, 2015 | 18.50 | 18.53 | 18.30 | 18.31 | 1,856,343 | -0.27(-1.45%) |
Jun 03, 2015 | 18.40 | 18.70 | 18.29 | 18.58 | 1,483,229 | +0.28(+1.51%) |
Jun 02, 2015 | 18.16 | 18.38 | 18.14 | 18.30 | 1,626,399 | +0.08(+0.46%) |
Jun 01, 2015 | 18.35 | 18.50 | 18.12 | 18.22 | 1,862,431 | -0.05(-0.28%) |
May 29, 2015 | 18.42 | 18.52 | 18.09 | 18.27 | 1,842,582 | -0.20(-1.09%) |
May 28, 2015 | 18.50 | 18.56 | 18.33 | 18.47 | 1,228,321 | -0.01(-0.04%) |
May 27, 2015 | 18.31 | 18.48 | 18.18 | 18.48 | 1,723,534 | +0.18(+1.01%) |
May 26, 2015 | 18.52 | 18.54 | 18.14 | 18.30 | 1,568,533 | -0.28(-1.49%) |
May 22, 2015 | 18.56 | 18.57 | 18.57 | 18.57 | 910,219 | +0.02(+0.09%) |
May 21, 2015 | 18.37 | 18.71 | 18.35 | 18.56 | 1,190,387 | +0.16(+0.87%) |
May 20, 2015 | 18.55 | 18.55 | 18.29 | 18.40 | 1,147,773 | -0.04(-0.23%) |
May 19, 2015 | 18.58 | 18.61 | 18.32 | 18.44 | 1,081,708 | -0.09(-0.50%) |
May 18, 2015 | 18.51 | 18.56 | 18.34 | 18.53 | 1,154,383 | +0.06(+0.32%) |
May 15, 2015 | 18.37 | 18.47 | 18.23 | 18.47 | 947,766 | +0.10(+0.55%) |
May 14, 2015 | 18.42 | 18.48 | 18.25 | 18.37 | 1,083,854 | +0.03(+0.14%) |
May 13, 2015 | 18.25 | 18.44 | 18.19 | 18.35 | 1,536,401 | +0.14(+0.78%) |
May 12, 2015 | 18.36 | 18.37 | 18.03 | 18.20 | 1,524,254 | -0.24(-1.32%) |
May 11, 2015 | 18.35 | 18.55 | 18.25 | 18.45 | 1,362,259 | +0.14(+0.78%) |
May 08, 2015 | 18.20 | 18.32 | 18.08 | 18.30 | 1,299,971 | +0.33(+1.86%) |
May 07, 2015 | 17.97 | 17.99 | 17.76 | 17.97 | 1,744,842 | +0.02(+0.09%) |
May 06, 2015 | 18.09 | 18.14 | 17.81 | 17.95 | 1,777,560 | -0.05(-0.28%) |
May 05, 2015 | 18.25 | 18.45 | 17.99 | 18.00 | 1,751,721 | -0.28(-1.51%) |
May 04, 2015 | 18.01 | 18.35 | 17.95 | 18.28 | 2,921,976 | +0.31(+1.72%) |
May 01, 2015 | 18.15 | 18.23 | 17.79 | 17.97 | 1,993,654 | -0.08(-0.46%) |
Apr 30, 2015 | 18.12 | 18.27 | 17.96 | 18.05 | 2,674,921 | -0.20(-1.10%) |
Apr 29, 2015 | 18.24 | 18.34 | 18.12 | 18.25 | 3,586,427 | +0.03(+0.18%) |
Apr 28, 2015 | 18.12 | 18.25 | 17.94 | 18.22 | 3,484,871 | +0.05(+0.28%) |
Apr 27, 2015 | 18.27 | 18.42 | 18.09 | 18.17 | 2,681,165 | -0.08(-0.46%) |
Apr 24, 2015 | 18.34 | 18.37 | 18.15 | 18.25 | 2,362,203 | +0.01(+0.05%) |
Apr 23, 2015 | 18.83 | 19.02 | 17.99 | 18.25 | 4,519,928 | +0.19(+1.07%) |
Apr 22, 2015 | 17.85 | 18.09 | 17.84 | 18.05 | 3,941,177 | +0.15(+0.84%) |
Apr 21, 2015 | 17.78 | 17.99 | 17.76 | 17.90 | 2,949,734 | +0.18(+0.99%) |
Apr 20, 2015 | 17.55 | 17.85 | 17.55 | 17.73 | 1,945,397 | +0.28(+1.63%) |
Apr 17, 2015 | 17.58 | 17.63 | 17.35 | 17.44 | 2,636,863 | -0.34(-1.93%) |
Apr 16, 2015 | 17.94 | 17.99 | 17.77 | 17.78 | 1,967,688 | -0.19(-1.07%) |
Apr 15, 2015 | 17.79 | 18.08 | 17.73 | 17.98 | 2,205,970 | +0.24(+1.37%) |
Apr 14, 2015 | 17.75 | 17.84 | 17.58 | 17.73 | 1,219,378 | +0.01(+0.05%) |
Apr 13, 2015 | 17.73 | 17.81 | 17.66 | 17.73 | 1,375,109 | -0.04(-0.24%) |
Apr 10, 2015 | 17.99 | 17.99 | 17.63 | 17.77 | 1,940,387 | -0.14(-0.79%) |
Apr 09, 2015 | 18.02 | 18.15 | 17.74 | 17.91 | 6,947,567 | -0.16(-0.88%) |
Apr 08, 2015 | 17.86 | 18.07 | 17.82 | 18.07 | 2,614,093 | +0.25(+1.41%) |
Apr 07, 2015 | 18.14 | 18.25 | 17.79 | 17.82 | 2,012,059 | -0.33(-1.84%) |
Apr 06, 2015 | 17.79 | 18.21 | 17.77 | 18.15 | 1,731,935 | +0.33(+1.88%) |
Apr 02, 2015 | 17.71 | 17.82 | 17.82 | 17.82 | 2,815,398 | +0.21(+1.19%) |
Apr 01, 2015 | 17.69 | 17.75 | 17.45 | 17.61 | 2,319,019 | -0.10(-0.57%) |
Mar 31, 2015 | 17.51 | 17.81 | 17.48 | 17.71 | 3,495,246 | +0.13(+0.76%) |
Mar 30, 2015 | 17.32 | 17.63 | 17.32 | 17.58 | 2,173,825 | +0.40(+2.34%) |
Mar 27, 2015 | 17.03 | 17.18 | 16.86 | 17.17 | 1,199,752 | +0.16(+0.94%) |
Mar 26, 2015 | 16.94 | 17.11 | 16.88 | 17.01 | 1,628,602 | +0.02(+0.10%) |
Mar 25, 2015 | 17.48 | 17.62 | 17.00 | 17.00 | 2,164,416 | -0.47(-2.68%) |
Mar 24, 2015 | 17.58 | 17.66 | 17.29 | 17.47 | 2,663,009 | -0.16(-0.90%) |
Mar 23, 2015 | 17.65 | 17.80 | 17.51 | 17.63 | 1,652,660 | +0.01(+0.05%) |
Mar 20, 2015 | 17.50 | 17.65 | 17.43 | 17.62 | 2,894,976 | +0.26(+1.49%) |
Mar 19, 2015 | 17.44 | 17.48 | 17.17 | 17.36 | 2,528,906 | -0.34(-1.94%) |
Mar 18, 2015 | 17.36 | 17.79 | 17.17 | 17.70 | 2,260,727 | +0.26(+1.49%) |
Mar 17, 2015 | 17.36 | 17.53 | 17.31 | 17.44 | 1,780,200 | -0.08(-0.43%) |
Mar 16, 2015 | 17.48 | 17.56 | 17.33 | 17.52 | 1,213,210 | +0.18(+1.06%) |
Mar 13, 2015 | 17.52 | 17.56 | 17.13 | 17.33 | 2,807,301 | -0.23(-1.33%) |
Mar 12, 2015 | 17.47 | 17.62 | 17.40 | 17.57 | 1,491,903 | +0.27(+1.55%) |
Mar 11, 2015 | 17.42 | 17.44 | 17.20 | 17.30 | 2,843,495 | -0.19(-1.10%) |
Mar 10, 2015 | 17.73 | 17.74 | 17.48 | 17.49 | 1,832,735 | -0.50(-2.78%) |
Mar 09, 2015 | 18.23 | 18.29 | 17.98 | 17.99 | 2,214,978 | -0.14(-0.78%) |
Mar 06, 2015 | 18.18 | 18.31 | 18.01 | 18.13 | 2,183,193 | -0.28(-1.50%) |
Mar 05, 2015 | 18.60 | 18.66 | 18.34 | 18.41 | 1,688,766 | -0.17(-0.90%) |
Mar 04, 2015 | 18.64 | 18.79 | 18.50 | 18.58 | 1,624,933 | -0.22(-1.16%) |
Mar 03, 2015 | 18.68 | 18.86 | 18.62 | 18.79 | 2,122,987 | +0.02(+0.13%) |
Mar 02, 2015 | 18.24 | 18.80 | 18.29 | 18.77 | 2,880,769 | +0.53(+2.88%) |
Feb 27, 2015 | 18.37 | 18.43 | 18.23 | 18.24 | 2,197,968 | -0.14(-0.77%) |
Feb 26, 2015 | 18.59 | 18.66 | 18.31 | 18.39 | 2,054,939 | -0.30(-1.61%) |
Feb 25, 2015 | 18.55 | 18.77 | 18.55 | 18.69 | 1,498,034 | +0.10(+0.54%) |
Feb 24, 2015 | 18.55 | 18.73 | 18.44 | 18.59 | 2,152,799 | +0.04(+0.23%) |
Feb 23, 2015 | 18.74 | 18.79 | 18.27 | 18.54 | 2,457,303 | -0.33(-1.77%) |
Feb 20, 2015 | 18.52 | 18.88 | 18.28 | 18.88 | 3,078,744 | +0.28(+1.48%) |
Feb 19, 2015 | 18.44 | 18.76 | 18.28 | 18.60 | 4,382,231 | -0.67(-3.47%) |
Feb 18, 2015 | 19.28 | 19.34 | 19.15 | 19.27 | 3,169,327 | -0.10(-0.52%) |
Feb 17, 2015 | 19.28 | 19.39 | 19.06 | 19.37 | 2,657,578 | +0.20(+1.05%) |
Feb 13, 2015 | 19.18 | 19.17 | 19.17 | 19.17 | 2,897,708 | -0.03(-0.17%) |
Feb 12, 2015 | 19.14 | 19.24 | 19.01 | 19.20 | 2,691,509 | +0.18(+0.97%) |
Feb 11, 2015 | 19.04 | 19.09 | 18.83 | 19.02 | 2,808,309 | -0.11(-0.57%) |
Feb 10, 2015 | 19.20 | 19.20 | 18.83 | 19.13 | 2,372,168 | +0.10(+0.53%) |
Feb 09, 2015 | 18.89 | 19.17 | 18.88 | 19.03 | 2,857,946 | +0.03(+0.18%) |
Feb 06, 2015 | 19.05 | 19.30 | 18.92 | 18.99 | 2,892,403 | -0.08(-0.39%) |
Feb 05, 2015 | 19.27 | 19.40 | 18.95 | 19.07 | 4,443,106 | -0.21(-1.08%) |
Feb 04, 2015 | 19.13 | 19.60 | 19.04 | 19.28 | 5,332,081 | +0.29(+1.54%) |
Feb 03, 2015 | 18.24 | 19.04 | 18.23 | 18.99 | 5,301,512 | +0.96(+5.33%) |
Feb 02, 2015 | 17.61 | 18.03 | 17.34 | 18.03 | 3,389,080 | +0.60(+3.45%) |
Jan 30, 2015 | 17.64 | 17.71 | 17.40 | 17.43 | 3,365,903 | -0.39(-2.20%) |
Jan 29, 2015 | 17.24 | 17.83 | 17.15 | 17.82 | 3,380,960 | +0.66(+3.84%) |
Jan 28, 2015 | 17.62 | 17.63 | 17.07 | 17.16 | 4,642,096 | -0.62(-3.48%) |
Jan 27, 2015 | 17.81 | 17.96 | 17.70 | 17.78 | 3,329,132 | -0.29(-1.62%) |
Jan 26, 2015 | 17.89 | 18.17 | 17.83 | 18.07 | 4,172,595 | +0.20(+1.12%) |
Jan 23, 2015 | 17.99 | 18.03 | 17.77 | 17.87 | 5,311,570 | -0.17(-0.93%) |
Jan 22, 2015 | 17.83 | 18.21 | 17.77 | 18.03 | 31,193,504 | +0.28(+1.55%) |
Jan 21, 2015 | 17.73 | 18.03 | 17.55 | 17.76 | 14,962,920 | +0.75(+4.42%) |
Jan 20, 2015 | 17.16 | 17.23 | 16.84 | 17.01 | 1,600,140 | -0.10(-0.59%) |
Jan 16, 2015 | 16.78 | 17.11 | 16.75 | 17.11 | 3,135,021 | +0.22(+1.29%) |
Jan 15, 2015 | 17.26 | 17.38 | 16.81 | 16.89 | 2,389,449 | -0.22(-1.27%) |
Jan 14, 2015 | 17.25 | 17.25 | 16.73 | 17.11 | 2,928,793 | -0.42(-2.38%) |
Jan 13, 2015 | 17.85 | 17.97 | 17.24 | 17.53 | 5,018,580 | -0.48(-2.69%) |
Jan 12, 2015 | 18.08 | 18.26 | 17.63 | 18.01 | 2,599,635 | -0.04(-0.23%) |
Jan 09, 2015 | 18.25 | 18.29 | 17.92 | 18.05 | 2,251,172 | -0.17(-0.92%) |
Jan 08, 2015 | 18.02 | 18.29 | 17.85 | 18.22 | 1,939,815 | +0.46(+2.59%) |
Jan 07, 2015 | 17.58 | 17.77 | 17.39 | 17.76 | 1,237,451 | +0.34(+1.97%) |
Jan 06, 2015 | 17.58 | 17.73 | 17.21 | 17.42 | 2,308,553 | -0.03(-0.14%) |
Jan 05, 2015 | 17.90 | 17.90 | 17.35 | 17.44 | 2,317,327 | -0.64(-3.55%) |