Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.88 | 16.25 | 15.31 | 15.46 | 1,014,900 | -0.35(-2.23%) |
Apr 28, 2016 | 15.99 | 16.22 | 15.66 | 15.82 | 1,326,033 | -0.32(-2.01%) |
Apr 27, 2016 | 15.78 | 16.24 | 15.61 | 16.14 | 1,836,783 | +0.35(+2.24%) |
Apr 26, 2016 | 15.31 | 15.83 | 15.29 | 15.79 | 1,535,475 | +0.63(+4.13%) |
Apr 25, 2016 | 15.63 | 15.65 | 15.14 | 15.16 | 954,271 | -0.50(-3.20%) |
Apr 22, 2016 | 15.18 | 15.69 | 15.18 | 15.66 | 1,467,937 | +0.40(+2.65%) |
Apr 21, 2016 | 15.09 | 15.29 | 15.01 | 15.26 | 1,246,064 | +0.24(+1.57%) |
Apr 20, 2016 | 14.95 | 15.18 | 14.84 | 15.02 | 630,740 | +0.00(+0.00%) |
Apr 19, 2016 | 15.07 | 15.18 | 14.82 | 15.02 | 845,041 | -0.01(-0.05%) |
Apr 18, 2016 | 14.62 | 15.13 | 14.54 | 15.03 | 1,581,796 | +0.17(+1.14%) |
Apr 15, 2016 | 14.42 | 14.96 | 14.23 | 14.86 | 1,992,808 | +0.51(+3.54%) |
Apr 14, 2016 | 14.40 | 14.49 | 14.20 | 14.35 | 1,059,683 | -0.05(-0.36%) |
Apr 13, 2016 | 14.33 | 14.51 | 13.82 | 14.40 | 1,890,343 | +0.27(+1.88%) |
Apr 12, 2016 | 13.29 | 14.18 | 13.29 | 14.14 | 887,843 | +0.83(+6.25%) |
Apr 11, 2016 | 13.59 | 13.78 | 13.26 | 13.31 | 641,863 | -0.19(-1.42%) |
Apr 08, 2016 | 13.28 | 13.84 | 13.28 | 13.50 | 756,598 | +0.13(+0.99%) |
Apr 07, 2016 | 13.50 | 13.94 | 13.28 | 13.36 | 1,417,334 | -0.25(-1.84%) |
Apr 06, 2016 | 13.50 | 13.73 | 13.38 | 13.62 | 1,292,227 | +0.17(+1.26%) |
Apr 05, 2016 | 13.55 | 13.76 | 13.03 | 13.45 | 1,815,873 | -0.52(-3.74%) |
Apr 04, 2016 | 13.42 | 14.23 | 13.42 | 13.97 | 1,378,800 | +0.34(+2.48%) |
Apr 01, 2016 | 13.77 | 14.07 | 13.46 | 13.63 | 1,200,411 | -0.41(-2.94%) |
Mar 31, 2016 | 14.26 | 14.43 | 13.89 | 14.04 | 1,422,956 | -0.18(-1.24%) |
Mar 30, 2016 | 14.19 | 14.36 | 14.06 | 14.22 | 938,183 | +0.10(+0.73%) |
Mar 29, 2016 | 13.57 | 14.17 | 13.33 | 14.12 | 821,132 | +0.49(+3.63%) |
Mar 28, 2016 | 13.71 | 13.79 | 13.50 | 13.62 | 795,976 | +0.03(+0.21%) |
Mar 24, 2016 | 13.22 | 13.59 | 13.59 | 13.59 | 911,724 | +0.24(+1.78%) |
Mar 23, 2016 | 13.61 | 13.71 | 13.35 | 13.35 | 854,811 | -0.38(-2.73%) |
Mar 22, 2016 | 13.64 | 13.79 | 13.53 | 13.73 | 836,138 | -0.01(-0.05%) |
Mar 21, 2016 | 13.77 | 13.90 | 13.47 | 13.74 | 623,717 | -0.04(-0.31%) |
Mar 18, 2016 | 13.78 | 13.92 | 13.45 | 13.78 | 1,180,755 | +0.01(+0.11%) |
Mar 17, 2016 | 13.68 | 13.82 | 13.46 | 13.77 | 1,329,274 | +0.11(+0.79%) |
Mar 16, 2016 | 13.59 | 13.81 | 13.36 | 13.66 | 909,954 | +0.12(+0.91%) |
Mar 15, 2016 | 13.25 | 13.54 | 13.01 | 13.54 | 766,843 | +0.12(+0.91%) |
Mar 14, 2016 | 13.66 | 13.82 | 13.29 | 13.41 | 1,106,221 | -0.40(-2.92%) |
Mar 11, 2016 | 13.65 | 13.95 | 13.25 | 13.82 | 847,985 | +0.29(+2.13%) |
Mar 10, 2016 | 13.46 | 13.61 | 13.28 | 13.53 | 746,256 | +0.09(+0.70%) |
Mar 09, 2016 | 13.06 | 13.69 | 13.03 | 13.43 | 701,746 | +0.41(+3.16%) |
Mar 08, 2016 | 13.49 | 13.55 | 13.02 | 13.02 | 1,108,545 | -0.51(-3.78%) |
Mar 07, 2016 | 12.69 | 13.73 | 12.65 | 13.54 | 1,228,450 | +0.63(+4.86%) |
Mar 04, 2016 | 12.64 | 13.35 | 12.46 | 12.91 | 1,526,172 | +0.23(+1.82%) |
Mar 03, 2016 | 13.17 | 13.47 | 12.55 | 12.68 | 1,486,025 | -0.55(-4.15%) |
Mar 02, 2016 | 12.67 | 13.27 | 12.55 | 13.22 | 1,645,693 | +0.52(+4.09%) |
Mar 01, 2016 | 12.23 | 12.77 | 11.75 | 12.71 | 1,279,696 | +0.45(+3.71%) |
Feb 29, 2016 | 12.00 | 12.58 | 10.50 | 12.25 | 3,008,870 | +0.58(+4.94%) |
Feb 26, 2016 | 11.71 | 11.76 | 11.36 | 11.67 | 1,630,350 | +0.10(+0.87%) |
Feb 25, 2016 | 11.84 | 11.90 | 11.43 | 11.57 | 1,157,767 | -0.26(-2.19%) |
Feb 24, 2016 | 11.70 | 11.88 | 11.33 | 11.83 | 1,076,337 | -0.04(-0.36%) |
Feb 23, 2016 | 12.01 | 12.14 | 11.64 | 11.88 | 1,579,565 | -0.25(-2.08%) |
Feb 22, 2016 | 11.98 | 12.38 | 11.92 | 12.13 | 829,237 | +0.27(+2.31%) |
Feb 19, 2016 | 12.04 | 12.19 | 11.77 | 11.85 | 1,033,007 | -0.31(-2.55%) |
Feb 18, 2016 | 12.42 | 12.55 | 11.89 | 12.16 | 1,238,795 | -0.16(-1.29%) |
Feb 17, 2016 | 12.13 | 12.71 | 12.01 | 12.32 | 1,394,585 | +0.31(+2.58%) |
Feb 16, 2016 | 11.64 | 12.20 | 11.42 | 12.01 | 1,102,498 | +0.54(+4.72%) |
Feb 12, 2016 | 11.26 | 11.47 | 11.47 | 11.47 | 1,144,714 | +0.31(+2.78%) |
Feb 11, 2016 | 10.97 | 11.35 | 10.86 | 11.16 | 1,294,940 | -0.03(-0.26%) |
Feb 10, 2016 | 11.70 | 11.88 | 11.14 | 11.19 | 1,276,536 | -0.43(-3.72%) |
Feb 09, 2016 | 11.90 | 12.01 | 11.47 | 11.62 | 1,393,699 | -0.46(-3.82%) |
Feb 08, 2016 | 12.50 | 12.67 | 11.92 | 12.09 | 1,208,122 | -0.58(-4.56%) |
Feb 05, 2016 | 12.46 | 13.07 | 12.31 | 12.66 | 1,337,125 | +0.05(+0.40%) |
Feb 04, 2016 | 12.66 | 13.17 | 12.32 | 12.61 | 1,151,130 | -0.04(-0.34%) |
Feb 03, 2016 | 12.81 | 12.94 | 12.34 | 12.65 | 1,589,651 | -0.15(-1.18%) |
Feb 02, 2016 | 13.16 | 13.28 | 12.68 | 12.81 | 823,565 | -0.58(-4.36%) |
Feb 01, 2016 | 13.59 | 13.69 | 13.27 | 13.39 | 861,484 | -0.28(-2.06%) |
Jan 29, 2016 | 13.89 | 14.24 | 13.54 | 13.67 | 1,274,434 | -0.11(-0.79%) |
Jan 28, 2016 | 13.27 | 13.95 | 13.13 | 13.78 | 1,797,417 | +0.69(+5.29%) |
Jan 27, 2016 | 12.65 | 13.33 | 12.56 | 13.09 | 1,045,632 | +0.40(+3.13%) |
Jan 26, 2016 | 12.46 | 12.86 | 12.28 | 12.69 | 603,681 | +0.17(+1.32%) |
Jan 25, 2016 | 12.93 | 13.22 | 12.50 | 12.53 | 964,274 | -0.58(-4.46%) |
Jan 22, 2016 | 12.68 | 13.22 | 12.54 | 13.11 | 1,992,559 | +0.66(+5.33%) |
Jan 21, 2016 | 12.34 | 12.65 | 11.99 | 12.45 | 2,235,650 | +0.17(+1.35%) |
Jan 20, 2016 | 11.95 | 12.33 | 11.35 | 12.28 | 2,352,498 | +0.17(+1.37%) |
Jan 19, 2016 | 12.90 | 12.90 | 11.95 | 12.11 | 2,382,046 | -0.53(-4.22%) |
Jan 15, 2016 | 12.68 | 12.65 | 12.65 | 12.65 | 3,031,228 | -0.42(-3.20%) |
Jan 14, 2016 | 13.02 | 13.32 | 12.63 | 13.07 | 2,268,359 | +0.17(+1.34%) |
Jan 13, 2016 | 13.61 | 13.78 | 12.77 | 12.89 | 1,911,177 | -0.64(-4.74%) |
Jan 12, 2016 | 13.96 | 14.64 | 13.32 | 13.54 | 1,641,428 | -0.23(-1.68%) |
Jan 11, 2016 | 14.01 | 14.21 | 13.69 | 13.77 | 1,085,836 | -0.11(-0.78%) |
Jan 08, 2016 | 14.02 | 14.31 | 13.83 | 13.87 | 1,118,531 | -0.02(-0.16%) |
Jan 07, 2016 | 14.16 | 14.43 | 13.82 | 13.90 | 1,100,380 | -0.66(-4.51%) |
Jan 06, 2016 | 14.28 | 14.61 | 14.25 | 14.55 | 1,012,250 | +0.06(+0.40%) |
Jan 05, 2016 | 14.62 | 14.96 | 14.39 | 14.49 | 1,388,430 | -0.14(-0.99%) |
Jan 04, 2016 | 14.73 | 15.16 | 14.36 | 14.64 | 1,772,875 | -0.45(-2.96%) |
Dec 31, 2015 | 15.00 | 15.09 | 15.09 | 15.09 | 983,659 | +0.06(+0.38%) |
Dec 30, 2015 | 15.08 | 15.40 | 14.93 | 15.03 | 890,168 | -0.12(-0.76%) |
Dec 29, 2015 | 15.46 | 15.66 | 15.12 | 15.14 | 860,357 | -0.32(-2.04%) |
Dec 28, 2015 | 15.61 | 15.73 | 15.18 | 15.46 | 1,165,612 | -0.26(-1.62%) |
Dec 24, 2015 | 15.60 | 15.72 | 15.72 | 15.72 | 986,635 | +0.12(+0.77%) |
Dec 23, 2015 | 15.45 | 15.65 | 15.33 | 15.59 | 1,278,299 | +0.26(+1.66%) |
Dec 22, 2015 | 15.25 | 15.66 | 14.94 | 15.34 | 1,911,362 | +0.05(+0.32%) |
Dec 21, 2015 | 14.89 | 15.46 | 14.89 | 15.29 | 1,883,205 | +0.42(+2.81%) |
Dec 18, 2015 | 14.57 | 15.09 | 14.43 | 14.87 | 2,712,382 | +0.27(+1.85%) |
Dec 17, 2015 | 15.40 | 15.55 | 14.55 | 14.60 | 2,851,990 | -0.77(-5.03%) |
Dec 16, 2015 | 13.94 | 15.47 | 13.76 | 15.38 | 3,830,599 | +1.65(+11.98%) |
Dec 15, 2015 | 13.39 | 13.93 | 13.39 | 13.73 | 1,471,068 | +0.53(+4.03%) |
Dec 14, 2015 | 13.39 | 13.43 | 13.01 | 13.20 | 1,584,294 | -0.26(-1.90%) |
Dec 11, 2015 | 13.07 | 13.59 | 12.97 | 13.45 | 1,450,475 | +0.18(+1.39%) |
Dec 10, 2015 | 13.42 | 13.69 | 13.21 | 13.27 | 1,187,474 | -0.13(-1.01%) |
Dec 09, 2015 | 12.84 | 13.95 | 12.78 | 13.40 | 2,051,337 | +0.48(+3.73%) |
Dec 08, 2015 | 12.11 | 12.96 | 12.09 | 12.92 | 1,699,199 | +0.76(+6.24%) |
Dec 07, 2015 | 12.32 | 12.47 | 12.03 | 12.16 | 1,921,829 | -0.20(-1.61%) |
Dec 04, 2015 | 12.45 | 12.54 | 12.25 | 12.36 | 1,307,226 | -0.03(-0.23%) |
Dec 03, 2015 | 12.75 | 13.40 | 12.34 | 12.39 | 1,244,237 | -0.33(-2.62%) |
Dec 02, 2015 | 13.16 | 13.16 | 12.65 | 12.72 | 1,240,561 | -0.41(-3.13%) |
Dec 01, 2015 | 12.67 | 13.13 | 12.57 | 13.13 | 1,414,770 | +0.43(+3.41%) |
Nov 30, 2015 | 12.89 | 13.12 | 12.64 | 12.70 | 931,454 | -0.23(-1.76%) |
Nov 27, 2015 | 12.93 | 13.11 | 12.80 | 12.93 | 759,672 | -0.05(-0.38%) |
Nov 25, 2015 | 13.06 | 12.98 | 12.98 | 12.98 | 1,268,510 | -0.18(-1.40%) |
Nov 24, 2015 | 12.91 | 13.21 | 12.81 | 13.16 | 1,351,700 | +0.24(+1.87%) |
Nov 23, 2015 | 12.93 | 13.25 | 12.83 | 12.92 | 1,572,735 | +0.01(+0.11%) |
Nov 20, 2015 | 13.12 | 13.17 | 12.85 | 12.91 | 1,077,295 | -0.22(-1.68%) |
Nov 19, 2015 | 13.52 | 14.42 | 13.02 | 13.13 | 1,347,829 | -0.35(-2.63%) |
Nov 18, 2015 | 13.09 | 13.52 | 12.89 | 13.48 | 2,672,822 | +0.61(+4.74%) |
Nov 17, 2015 | 13.64 | 13.77 | 12.85 | 12.87 | 2,154,847 | -0.70(-5.17%) |
Nov 16, 2015 | 13.58 | 13.76 | 13.33 | 13.57 | 1,071,099 | -0.06(-0.47%) |
Nov 13, 2015 | 13.58 | 13.84 | 13.37 | 13.64 | 1,154,185 | -0.01(-0.10%) |
Nov 12, 2015 | 14.02 | 14.30 | 13.63 | 13.65 | 1,264,761 | -0.52(-3.65%) |
Nov 11, 2015 | 14.71 | 15.18 | 14.00 | 14.17 | 1,514,470 | -0.54(-3.66%) |
Nov 10, 2015 | 15.14 | 15.33 | 14.45 | 14.71 | 1,513,593 | -0.54(-3.53%) |
Nov 09, 2015 | 15.60 | 15.65 | 15.16 | 15.25 | 1,129,134 | -0.42(-2.67%) |
Nov 06, 2015 | 15.35 | 16.02 | 14.88 | 15.67 | 2,639,979 | +0.07(+0.45%) |
Nov 05, 2015 | 16.81 | 16.89 | 15.55 | 15.59 | 1,769,210 | -1.24(-7.37%) |
Nov 04, 2015 | 16.86 | 17.08 | 16.74 | 16.84 | 1,134,904 | +0.09(+0.51%) |
Nov 03, 2015 | 16.68 | 17.02 | 16.35 | 16.75 | 1,299,104 | +0.04(+0.25%) |
Nov 02, 2015 | 16.54 | 16.72 | 15.94 | 16.71 | 977,169 | +0.12(+0.73%) |
Oct 30, 2015 | 16.43 | 16.64 | 16.18 | 16.59 | 991,074 | +0.09(+0.52%) |
Oct 29, 2015 | 16.28 | 16.63 | 16.18 | 16.50 | 1,195,182 | +0.57(+3.56%) |
Oct 28, 2015 | 15.08 | 16.00 | 14.88 | 15.94 | 1,127,374 | +0.87(+5.79%) |
Oct 27, 2015 | 15.77 | 15.91 | 14.89 | 15.06 | 1,430,615 | -0.87(-5.47%) |
Oct 26, 2015 | 16.25 | 16.25 | 15.60 | 15.94 | 1,151,729 | -0.49(-2.98%) |
Oct 23, 2015 | 16.51 | 16.69 | 15.96 | 16.42 | 981,271 | +0.12(+0.74%) |
Oct 22, 2015 | 16.33 | 16.65 | 16.14 | 16.30 | 675,016 | +0.18(+1.10%) |
Oct 21, 2015 | 16.44 | 16.59 | 16.00 | 16.13 | 742,778 | -0.33(-2.02%) |
Oct 20, 2015 | 16.37 | 16.55 | 16.25 | 16.46 | 740,431 | -0.06(-0.34%) |
Oct 19, 2015 | 16.27 | 16.52 | 16.16 | 16.52 | 1,076,475 | +0.30(+1.84%) |
Oct 16, 2015 | 16.24 | 16.46 | 16.02 | 16.22 | 948,140 | +0.01(+0.09%) |
Oct 15, 2015 | 15.47 | 16.34 | 15.47 | 16.20 | 728,351 | +0.71(+4.58%) |
Oct 14, 2015 | 15.66 | 15.91 | 15.41 | 15.50 | 850,693 | -0.11(-0.73%) |
Oct 13, 2015 | 15.60 | 15.88 | 14.55 | 15.61 | 818,826 | -0.09(-0.59%) |
Oct 12, 2015 | 15.93 | 16.06 | 15.64 | 15.70 | 602,067 | -0.27(-1.69%) |
Oct 09, 2015 | 16.05 | 16.16 | 15.84 | 15.97 | 974,940 | +0.01(+0.09%) |
Oct 08, 2015 | 15.52 | 16.03 | 15.47 | 15.96 | 755,808 | +0.35(+2.23%) |
Oct 07, 2015 | 15.21 | 15.66 | 15.13 | 15.61 | 1,225,349 | +0.54(+3.58%) |
Oct 06, 2015 | 14.89 | 15.15 | 14.35 | 15.07 | 825,864 | +0.09(+0.57%) |
Oct 05, 2015 | 14.39 | 15.21 | 14.36 | 14.98 | 1,395,435 | +0.68(+4.76%) |
Oct 02, 2015 | 13.42 | 14.31 | 13.33 | 14.30 | 1,494,512 | +0.79(+5.82%) |
Oct 01, 2015 | 13.59 | 14.16 | 13.41 | 13.52 | 1,495,648 | -0.02(-0.16%) |
Sep 30, 2015 | 13.08 | 13.59 | 12.98 | 13.54 | 1,346,877 | +0.59(+4.55%) |
Sep 29, 2015 | 13.48 | 13.67 | 12.89 | 12.95 | 1,464,952 | -0.48(-3.59%) |
Sep 28, 2015 | 14.20 | 14.50 | 13.42 | 13.43 | 1,604,937 | -0.79(-5.52%) |
Sep 25, 2015 | 14.84 | 14.91 | 14.14 | 14.22 | 1,421,834 | -0.46(-3.13%) |
Sep 24, 2015 | 14.77 | 14.95 | 14.19 | 14.68 | 1,817,737 | -0.11(-0.75%) |
Sep 23, 2015 | 15.37 | 15.60 | 14.76 | 14.79 | 840,488 | -0.51(-3.32%) |
Sep 22, 2015 | 15.48 | 15.53 | 15.12 | 15.30 | 1,483,600 | -0.26(-1.66%) |
Sep 21, 2015 | 16.29 | 16.43 | 15.50 | 15.55 | 1,096,614 | -0.70(-4.29%) |
Sep 18, 2015 | 15.99 | 16.63 | 15.99 | 16.25 | 2,226,368 | +0.09(+0.56%) |
Sep 17, 2015 | 16.01 | 16.68 | 16.00 | 16.16 | 1,277,318 | +0.24(+1.49%) |
Sep 16, 2015 | 15.37 | 16.09 | 15.35 | 15.92 | 1,758,737 | +0.50(+3.25%) |
Sep 15, 2015 | 14.96 | 15.47 | 14.91 | 15.42 | 1,464,522 | +0.47(+3.17%) |
Sep 14, 2015 | 14.45 | 14.96 | 14.36 | 14.95 | 1,283,946 | +0.59(+4.12%) |
Sep 11, 2015 | 14.49 | 14.89 | 14.01 | 14.36 | 926,552 | +0.01(+0.10%) |
Sep 10, 2015 | 14.98 | 15.09 | 14.29 | 14.34 | 1,642,827 | -0.65(-4.32%) |
Sep 09, 2015 | 15.25 | 15.32 | 14.86 | 14.99 | 1,026,883 | -0.16(-1.06%) |
Sep 08, 2015 | 15.39 | 15.64 | 15.07 | 15.15 | 1,096,721 | -0.07(-0.46%) |
Sep 04, 2015 | 15.50 | 15.22 | 15.22 | 15.22 | 738,193 | -0.54(-3.45%) |
Sep 03, 2015 | 15.28 | 15.85 | 15.17 | 15.76 | 1,013,197 | +0.47(+3.05%) |
Sep 02, 2015 | 15.38 | 15.50 | 15.00 | 15.30 | 1,131,304 | +0.04(+0.27%) |
Sep 01, 2015 | 15.62 | 15.67 | 15.09 | 15.25 | 1,209,643 | -0.54(-3.40%) |
Aug 31, 2015 | 15.48 | 16.10 | 15.44 | 15.79 | 1,201,854 | -0.05(-0.31%) |
Aug 28, 2015 | 15.45 | 15.89 | 15.39 | 15.84 | 977,073 | +0.31(+2.02%) |
Aug 27, 2015 | 15.03 | 15.82 | 14.91 | 15.53 | 1,253,425 | +0.63(+4.21%) |
Aug 26, 2015 | 15.35 | 15.35 | 14.24 | 14.90 | 2,092,590 | -0.20(-1.29%) |
Aug 25, 2015 | 15.44 | 15.51 | 15.02 | 15.09 | 793,647 | +0.02(+0.14%) |
Aug 24, 2015 | 13.89 | 15.64 | 13.76 | 15.07 | 1,851,096 | -0.40(-2.57%) |
Aug 21, 2015 | 15.28 | 15.71 | 15.28 | 15.47 | 1,434,673 | -0.13(-0.80%) |
Aug 20, 2015 | 15.85 | 16.06 | 15.58 | 15.60 | 1,060,580 | -0.33(-2.10%) |
Aug 19, 2015 | 16.05 | 16.21 | 15.84 | 15.93 | 1,459,990 | -0.22(-1.38%) |
Aug 18, 2015 | 16.49 | 16.52 | 16.10 | 16.15 | 1,137,992 | -0.09(-0.56%) |
Aug 17, 2015 | 15.82 | 16.29 | 15.76 | 16.24 | 1,426,078 | +0.34(+2.15%) |
Aug 14, 2015 | 16.00 | 16.51 | 15.78 | 15.90 | 1,178,148 | -0.18(-1.13%) |
Aug 13, 2015 | 15.69 | 16.53 | 15.69 | 16.08 | 3,096,172 | +0.05(+0.30%) |
Aug 12, 2015 | 15.11 | 16.16 | 14.73 | 16.03 | 3,228,359 | +1.07(+7.12%) |
Aug 11, 2015 | 14.89 | 15.43 | 14.66 | 14.97 | 2,621,385 | -0.40(-2.58%) |
Aug 10, 2015 | 16.00 | 16.52 | 14.94 | 15.37 | 1,873,965 | +0.12(+0.78%) |
Aug 07, 2015 | 15.03 | 15.55 | 14.77 | 15.25 | 2,455,140 | -0.04(-0.27%) |
Aug 06, 2015 | 16.23 | 16.25 | 15.25 | 15.29 | 3,018,394 | -0.88(-5.43%) |
Aug 05, 2015 | 15.84 | 16.17 | 15.84 | 16.17 | 1,606,247 | +0.34(+2.16%) |
Aug 04, 2015 | 16.24 | 16.70 | 15.73 | 15.83 | 2,629,882 | -0.58(-3.52%) |
Aug 03, 2015 | 17.02 | 17.17 | 16.35 | 16.40 | 1,562,866 | -0.61(-3.60%) |
Jul 31, 2015 | 16.94 | 17.41 | 16.90 | 17.02 | 2,904,948 | +0.07(+0.41%) |
Jul 30, 2015 | 16.93 | 17.19 | 16.77 | 16.95 | 1,527,198 | +0.01(+0.08%) |
Jul 29, 2015 | 17.03 | 17.21 | 16.86 | 16.93 | 1,542,035 | -0.22(-1.30%) |
Jul 28, 2015 | 17.25 | 17.45 | 17.10 | 17.16 | 1,876,077 | -0.17(-0.97%) |
Jul 27, 2015 | 16.89 | 17.42 | 16.72 | 17.32 | 2,243,957 | +0.45(+2.64%) |
Jul 24, 2015 | 17.09 | 17.27 | 16.70 | 16.88 | 2,775,014 | -0.31(-1.78%) |
Jul 23, 2015 | 16.68 | 17.29 | 16.65 | 17.18 | 10,934,964 | +0.68(+4.09%) |
Jul 22, 2015 | 17.14 | 17.33 | 16.14 | 16.51 | 9,739,705 | -1.42(-7.93%) |
Jul 21, 2015 | 18.27 | 18.45 | 17.85 | 17.93 | 985,043 | -0.40(-2.20%) |
Jul 20, 2015 | 18.52 | 18.70 | 18.22 | 18.33 | 1,261,840 | -0.10(-0.53%) |
Jul 17, 2015 | 19.24 | 19.34 | 18.33 | 18.43 | 1,543,021 | -0.74(-3.85%) |
Jul 16, 2015 | 19.25 | 19.46 | 18.95 | 19.17 | 1,042,920 | -0.02(-0.11%) |
Jul 15, 2015 | 19.75 | 19.81 | 19.02 | 19.19 | 1,318,838 | -0.70(-3.50%) |
Jul 14, 2015 | 20.40 | 20.48 | 19.80 | 19.89 | 930,810 | -0.46(-2.26%) |
Jul 13, 2015 | 20.34 | 20.34 | 20.21 | 20.35 | 364,046 | +0.01(+0.03%) |
Jul 10, 2015 | 20.16 | 20.58 | 20.10 | 20.34 | 593,189 | +0.20(+1.00%) |
Jul 09, 2015 | 20.56 | 20.76 | 20.13 | 20.14 | 819,207 | -0.22(-1.09%) |
Jul 08, 2015 | 20.17 | 20.39 | 20.10 | 20.36 | 1,143,558 | -0.01(-0.07%) |
Jul 07, 2015 | 20.04 | 20.50 | 19.92 | 20.37 | 1,052,971 | +0.38(+1.88%) |
Jul 06, 2015 | 19.82 | 20.11 | 19.73 | 20.00 | 945,399 | -0.03(-0.17%) |
Jul 02, 2015 | 19.72 | 20.03 | 20.03 | 20.03 | 796,767 | +0.33(+1.66%) |
Jul 01, 2015 | 19.91 | 20.12 | 19.59 | 19.71 | 1,031,365 | -0.06(-0.32%) |
Jun 30, 2015 | 20.21 | 20.43 | 19.74 | 19.77 | 1,439,086 | -0.44(-2.17%) |
Jun 29, 2015 | 21.03 | 21.03 | 20.15 | 20.21 | 1,282,998 | -0.76(-3.62%) |
Jun 26, 2015 | 21.17 | 21.47 | 20.88 | 20.97 | 3,970,486 | -0.35(-1.63%) |
Jun 25, 2015 | 21.57 | 21.75 | 21.18 | 21.31 | 1,349,251 | -0.14(-0.65%) |
Jun 24, 2015 | 21.34 | 21.97 | 21.07 | 21.45 | 2,364,711 | +0.26(+1.22%) |
Jun 23, 2015 | 21.63 | 21.70 | 21.17 | 21.20 | 1,804,173 | -0.35(-1.62%) |
Jun 22, 2015 | 21.06 | 22.29 | 20.78 | 21.54 | 2,318,902 | +0.68(+3.27%) |
Jun 19, 2015 | 21.07 | 21.15 | 20.54 | 20.86 | 4,905,529 | -0.13(-0.60%) |
Jun 18, 2015 | 20.57 | 21.16 | 20.22 | 20.99 | 1,840,932 | +0.65(+3.22%) |
Jun 17, 2015 | 20.03 | 20.35 | 19.96 | 20.33 | 815,688 | +0.32(+1.60%) |
Jun 16, 2015 | 20.22 | 20.22 | 19.85 | 20.01 | 884,048 | -0.19(-0.93%) |
Jun 15, 2015 | 20.09 | 20.46 | 19.71 | 20.20 | 1,378,758 | +0.26(+1.33%) |
Jun 12, 2015 | 19.68 | 20.12 | 19.57 | 19.94 | 577,360 | +0.09(+0.46%) |
Jun 11, 2015 | 19.87 | 20.06 | 19.50 | 19.85 | 602,518 | -0.02(-0.11%) |
Jun 10, 2015 | 19.78 | 20.35 | 19.67 | 19.87 | 943,418 | +0.13(+0.67%) |
Jun 09, 2015 | 20.20 | 20.30 | 19.55 | 19.73 | 607,677 | -0.45(-2.21%) |
Jun 08, 2015 | 20.01 | 20.24 | 19.97 | 20.18 | 784,637 | +0.08(+0.38%) |
Jun 05, 2015 | 20.19 | 20.23 | 19.88 | 20.10 | 562,444 | -0.16(-0.79%) |
Jun 04, 2015 | 20.40 | 20.73 | 20.05 | 20.26 | 1,565,060 | -0.22(-1.05%) |
Jun 03, 2015 | 20.76 | 21.12 | 20.26 | 20.48 | 2,027,285 | -0.31(-1.51%) |
Jun 02, 2015 | 20.39 | 20.95 | 20.07 | 20.79 | 1,804,960 | +0.40(+1.98%) |
Jun 01, 2015 | 19.98 | 20.42 | 19.68 | 20.39 | 831,464 | +0.58(+2.92%) |
May 29, 2015 | 19.85 | 20.05 | 19.69 | 19.81 | 823,888 | -0.13(-0.63%) |
May 28, 2015 | 19.72 | 20.15 | 19.50 | 19.94 | 413,097 | +0.10(+0.49%) |
May 27, 2015 | 19.64 | 19.91 | 19.43 | 19.84 | 565,121 | +0.22(+1.10%) |
May 26, 2015 | 19.63 | 19.85 | 19.51 | 19.62 | 434,305 | -0.14(-0.70%) |
May 22, 2015 | 19.77 | 19.76 | 19.76 | 19.76 | 403,982 | +0.01(+0.07%) |
May 21, 2015 | 19.77 | 20.12 | 19.64 | 19.75 | 502,999 | -0.12(-0.60%) |
May 20, 2015 | 20.00 | 20.09 | 19.53 | 19.87 | 510,025 | -0.16(-0.80%) |
May 19, 2015 | 19.78 | 20.10 | 19.66 | 20.03 | 497,311 | +0.23(+1.16%) |
May 18, 2015 | 19.48 | 19.97 | 19.45 | 19.80 | 450,207 | +0.22(+1.10%) |
May 15, 2015 | 19.10 | 19.75 | 19.08 | 19.58 | 619,010 | +0.45(+2.37%) |
May 14, 2015 | 19.29 | 19.37 | 19.05 | 19.13 | 421,126 | -0.02(-0.11%) |
May 13, 2015 | 19.41 | 19.43 | 18.98 | 19.15 | 566,330 | -0.12(-0.61%) |
May 12, 2015 | 19.60 | 19.78 | 19.18 | 19.27 | 745,647 | -0.34(-1.74%) |
May 11, 2015 | 19.77 | 20.07 | 19.56 | 19.61 | 545,037 | -0.22(-1.09%) |
May 08, 2015 | 19.80 | 20.16 | 19.33 | 19.82 | 560,443 | +0.59(+3.04%) |
May 07, 2015 | 19.09 | 19.84 | 18.90 | 19.24 | 928,355 | -0.42(-2.16%) |
May 06, 2015 | 19.92 | 20.17 | 19.46 | 19.66 | 853,669 | -0.25(-1.26%) |
May 05, 2015 | 20.55 | 20.60 | 19.88 | 19.91 | 729,393 | -0.63(-3.05%) |
May 04, 2015 | 20.03 | 20.95 | 19.88 | 20.54 | 1,275,034 | +0.70(+3.51%) |