Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.55 | 18.32 | 17.45 | 17.98 | 17,977,284 | +0.71(+4.09%) |
Apr 28, 2016 | 17.53 | 18.78 | 17.21 | 17.27 | 21,493,922 | -0.15(-0.86%) |
Apr 27, 2016 | 16.52 | 17.53 | 15.94 | 17.42 | 22,278,322 | +0.03(+0.16%) |
Apr 26, 2016 | 17.24 | 17.74 | 16.42 | 17.39 | 16,923,046 | +0.23(+1.31%) |
Apr 25, 2016 | 18.19 | 18.40 | 16.88 | 17.17 | 17,356,346 | -1.23(-6.70%) |
Apr 22, 2016 | 18.28 | 19.19 | 18.19 | 18.40 | 14,301,553 | -0.09(-0.51%) |
Apr 21, 2016 | 18.64 | 18.84 | 17.82 | 18.49 | 19,451,564 | -0.16(-0.86%) |
Apr 20, 2016 | 19.01 | 19.33 | 18.46 | 18.65 | 21,440,210 | -0.20(-1.05%) |
Apr 19, 2016 | 18.51 | 19.27 | 18.49 | 18.85 | 17,341,714 | +0.67(+3.67%) |
Apr 18, 2016 | 17.77 | 18.49 | 17.65 | 18.18 | 11,284,641 | +0.08(+0.47%) |
Apr 15, 2016 | 17.53 | 18.18 | 17.38 | 18.10 | 14,624,476 | +0.35(+1.96%) |
Apr 14, 2016 | 17.97 | 18.14 | 17.29 | 17.75 | 17,250,894 | -0.14(-0.79%) |
Apr 13, 2016 | 16.94 | 18.18 | 16.90 | 17.89 | 24,115,184 | +1.32(+7.95%) |
Apr 12, 2016 | 16.34 | 16.80 | 16.04 | 16.57 | 15,115,097 | +0.27(+1.67%) |
Apr 11, 2016 | 15.74 | 16.66 | 15.56 | 16.30 | 17,081,462 | +0.77(+4.97%) |
Apr 08, 2016 | 15.13 | 15.56 | 14.80 | 15.53 | 15,755,135 | +0.47(+3.12%) |
Apr 07, 2016 | 15.56 | 15.80 | 14.96 | 15.06 | 16,891,484 | -0.74(-4.70%) |
Apr 06, 2016 | 15.45 | 15.88 | 15.11 | 15.80 | 15,968,830 | +0.53(+3.45%) |
Apr 05, 2016 | 15.28 | 15.88 | 15.26 | 15.28 | 16,219,619 | +0.10(+0.68%) |
Apr 04, 2016 | 15.52 | 15.96 | 15.05 | 15.17 | 14,175,558 | -0.40(-2.54%) |
Apr 01, 2016 | 14.84 | 15.57 | 14.61 | 15.57 | 14,007,621 | +0.47(+3.12%) |
Mar 31, 2016 | 15.45 | 16.03 | 14.94 | 15.10 | 15,751,291 | -0.39(-2.49%) |
Mar 30, 2016 | 15.22 | 15.76 | 14.91 | 15.48 | 20,653,968 | +0.32(+2.11%) |
Mar 29, 2016 | 14.30 | 15.21 | 14.05 | 15.16 | 18,639,990 | +0.52(+3.53%) |
Mar 28, 2016 | 14.87 | 15.05 | 14.16 | 14.65 | 14,731,136 | -0.20(-1.33%) |
Mar 24, 2016 | 13.59 | 14.84 | 14.84 | 14.84 | 18,632,872 | +0.88(+6.33%) |
Mar 23, 2016 | 14.34 | 15.20 | 13.87 | 13.96 | 20,081,322 | -0.71(-4.81%) |
Mar 22, 2016 | 13.97 | 14.85 | 13.72 | 14.66 | 12,532,649 | +0.41(+2.90%) |
Mar 21, 2016 | 14.30 | 14.55 | 13.80 | 14.25 | 17,320,722 | -0.57(-3.87%) |
Mar 18, 2016 | 14.86 | 15.29 | 14.53 | 14.82 | 25,829,090 | +0.32(+2.20%) |
Mar 17, 2016 | 14.67 | 14.85 | 13.83 | 14.50 | 25,074,476 | -0.03(-0.19%) |
Mar 16, 2016 | 13.32 | 14.83 | 13.29 | 14.53 | 26,890,062 | +1.10(+8.19%) |
Mar 15, 2016 | 13.30 | 14.20 | 12.95 | 13.43 | 24,506,820 | -0.27(-1.99%) |
Mar 14, 2016 | 13.42 | 14.22 | 13.27 | 13.70 | 24,758,566 | +0.04(+0.28%) |
Mar 11, 2016 | 13.72 | 14.30 | 13.06 | 13.67 | 32,479,214 | +0.15(+1.11%) |
Mar 10, 2016 | 11.22 | 13.52 | 11.21 | 13.52 | 30,934,204 | +1.73(+14.68%) |
Mar 09, 2016 | 11.79 | 12.28 | 10.98 | 11.79 | 19,609,248 | +0.17(+1.46%) |
Mar 08, 2016 | 12.26 | 12.52 | 11.25 | 11.62 | 23,714,726 | -1.15(-8.99%) |
Mar 07, 2016 | 12.49 | 13.15 | 12.01 | 12.76 | 36,681,080 | +0.55(+4.54%) |
Mar 04, 2016 | 11.75 | 13.68 | 11.52 | 12.21 | 54,350,556 | +0.59(+5.10%) |
Mar 03, 2016 | 10.62 | 11.88 | 10.59 | 11.62 | 47,780,556 | +0.94(+8.81%) |
Mar 02, 2016 | 9.030 | 10.81 | 8.945 | 10.68 | 38,795,420 | +2.03(+23.50%) |
Mar 01, 2016 | 8.795 | 8.795 | 8.014 | 8.644 | 17,048,484 | +0.07(+0.77%) |
Feb 29, 2016 | 8.033 | 8.691 | 7.911 | 8.579 | 18,495,250 | +0.76(+9.75%) |
Feb 26, 2016 | 7.553 | 7.995 | 7.516 | 7.817 | 12,787,038 | +0.42(+5.73%) |
Feb 25, 2016 | 7.243 | 7.572 | 6.994 | 7.393 | 11,984,022 | +0.12(+1.68%) |
Feb 24, 2016 | 7.224 | 7.327 | 6.791 | 7.271 | 12,064,446 | -0.29(-3.86%) |
Feb 23, 2016 | 7.760 | 7.807 | 7.384 | 7.563 | 9,502,544 | -0.41(-5.19%) |
Feb 22, 2016 | 7.826 | 8.278 | 7.619 | 7.977 | 8,572,256 | +0.36(+4.69%) |
Feb 19, 2016 | 7.732 | 7.911 | 7.422 | 7.619 | 8,377,087 | -0.21(-2.64%) |
Feb 18, 2016 | 8.080 | 8.118 | 7.552 | 7.826 | 8,393,892 | -0.23(-2.80%) |
Feb 17, 2016 | 7.149 | 8.230 | 7.130 | 8.052 | 19,769,066 | +1.01(+14.29%) |
Feb 16, 2016 | 7.055 | 7.243 | 6.744 | 7.045 | 8,471,360 | +0.08(+1.22%) |
Feb 12, 2016 | 6.660 | 6.961 | 6.961 | 6.961 | 10,257,935 | +0.54(+8.35%) |
Feb 11, 2016 | 6.443 | 6.566 | 6.274 | 6.424 | 10,168,101 | -0.24(-3.53%) |
Feb 10, 2016 | 6.923 | 7.177 | 6.655 | 6.660 | 5,671,474 | -0.24(-3.54%) |
Feb 09, 2016 | 7.026 | 7.074 | 6.631 | 6.904 | 10,432,240 | -0.36(-4.92%) |
Feb 08, 2016 | 7.196 | 7.664 | 7.131 | 7.262 | 6,413,867 | -0.16(-2.14%) |
Feb 05, 2016 | 7.645 | 7.963 | 7.234 | 7.421 | 10,241,727 | -0.28(-3.64%) |
Feb 04, 2016 | 7.290 | 8.112 | 7.290 | 7.701 | 15,600,229 | +0.66(+9.43%) |
Feb 03, 2016 | 6.916 | 7.290 | 6.692 | 7.037 | 10,769,094 | +0.41(+6.21%) |
Feb 02, 2016 | 6.635 | 6.916 | 6.561 | 6.626 | 5,134,935 | -0.16(-2.34%) |
Feb 01, 2016 | 6.271 | 6.850 | 6.243 | 6.785 | 9,235,924 | +0.24(+3.71%) |
Jan 29, 2016 | 6.196 | 6.551 | 6.140 | 6.542 | 8,977,946 | +0.29(+4.63%) |
Jan 28, 2016 | 6.187 | 6.411 | 5.776 | 6.252 | 12,552,699 | +0.02(+0.30%) |
Jan 27, 2016 | 6.542 | 6.542 | 6.094 | 6.234 | 23,667,764 | -1.03(-14.16%) |
Jan 26, 2016 | 6.467 | 7.271 | 6.528 | 7.262 | 14,033,028 | +0.79(+12.28%) |
Jan 25, 2016 | 6.869 | 6.916 | 6.421 | 6.467 | 9,060,522 | -0.30(-4.42%) |
Jan 22, 2016 | 7.112 | 7.285 | 6.654 | 6.766 | 9,081,972 | -0.07(-1.09%) |
Jan 21, 2016 | 6.720 | 7.039 | 6.533 | 6.841 | 10,651,571 | +0.21(+3.10%) |
Jan 20, 2016 | 6.477 | 6.822 | 6.262 | 6.635 | 12,063,712 | -0.10(-1.53%) |
Jan 19, 2016 | 6.710 | 6.822 | 6.308 | 6.738 | 7,198,305 | +0.30(+4.64%) |
Jan 15, 2016 | 6.458 | 6.439 | 6.439 | 6.439 | 8,782,814 | -0.38(-5.62%) |
Jan 14, 2016 | 6.383 | 6.822 | 6.224 | 6.822 | 11,348,244 | +0.52(+8.31%) |
Jan 13, 2016 | 6.561 | 6.692 | 6.105 | 6.299 | 9,307,014 | -0.14(-2.18%) |
Jan 12, 2016 | 6.523 | 6.645 | 6.010 | 6.439 | 15,002,330 | +0.07(+1.03%) |
Jan 11, 2016 | 6.654 | 6.776 | 6.252 | 6.374 | 10,690,200 | -0.21(-3.13%) |
Jan 08, 2016 | 7.009 | 7.140 | 6.579 | 6.579 | 10,860,963 | -0.24(-3.56%) |
Jan 07, 2016 | 7.196 | 7.262 | 6.729 | 6.822 | 11,759,957 | -0.59(-7.94%) |
Jan 06, 2016 | 7.523 | 7.598 | 7.336 | 7.411 | 10,215,103 | -0.27(-3.53%) |
Jan 05, 2016 | 7.607 | 7.710 | 7.371 | 7.682 | 8,040,424 | +0.07(+0.98%) |
Jan 04, 2016 | 7.336 | 7.607 | 7.121 | 7.607 | 9,999,070 | +0.15(+2.00%) |
Dec 31, 2015 | 7.561 | 7.458 | 7.458 | 7.458 | 8,155,684 | -0.15(-1.97%) |
Dec 30, 2015 | 7.579 | 7.916 | 7.523 | 7.607 | 7,801,195 | -0.06(-0.73%) |
Dec 29, 2015 | 7.860 | 7.916 | 7.384 | 7.664 | 8,045,083 | -0.09(-1.20%) |
Dec 28, 2015 | 7.944 | 7.953 | 7.617 | 7.757 | 7,803,931 | -0.31(-3.82%) |
Dec 24, 2015 | 8.196 | 8.065 | 8.065 | 8.065 | 8,523,659 | -0.03(-0.35%) |
Dec 23, 2015 | 8.878 | 8.953 | 7.991 | 8.093 | 23,243,354 | -0.41(-4.84%) |
Dec 22, 2015 | 7.832 | 8.607 | 7.579 | 8.505 | 13,379,778 | +0.64(+8.08%) |
Dec 21, 2015 | 7.542 | 8.037 | 7.308 | 7.869 | 13,562,022 | +0.38(+5.12%) |
Dec 18, 2015 | 7.056 | 7.561 | 7.009 | 7.486 | 14,620,733 | +0.54(+7.81%) |
Dec 17, 2015 | 7.533 | 7.682 | 6.888 | 6.944 | 17,555,596 | -0.82(-10.59%) |
Dec 16, 2015 | 7.925 | 7.991 | 7.551 | 7.766 | 9,770,124 | -0.16(-2.00%) |
Dec 15, 2015 | 7.505 | 8.159 | 7.477 | 7.925 | 11,790,303 | +0.59(+8.03%) |
Dec 14, 2015 | 7.626 | 7.897 | 7.224 | 7.336 | 9,884,855 | -0.37(-4.85%) |
Dec 11, 2015 | 7.972 | 8.028 | 7.551 | 7.710 | 12,690,466 | -0.54(-6.57%) |
Dec 10, 2015 | 7.364 | 8.523 | 7.327 | 8.252 | 21,121,440 | +0.89(+12.06%) |
Dec 09, 2015 | 6.757 | 7.430 | 6.701 | 7.364 | 14,975,762 | +0.74(+11.14%) |
Dec 08, 2015 | 6.430 | 6.766 | 6.355 | 6.626 | 8,539,034 | +0.00(+0.00%) |
Dec 07, 2015 | 7.103 | 7.131 | 6.561 | 6.626 | 10,177,024 | -0.64(-8.75%) |
Dec 04, 2015 | 7.271 | 7.392 | 7.112 | 7.262 | 7,535,629 | -0.01(-0.13%) |
Dec 03, 2015 | 7.290 | 7.477 | 7.149 | 7.271 | 8,079,498 | +0.04(+0.52%) |
Dec 02, 2015 | 7.477 | 7.523 | 7.168 | 7.234 | 7,898,235 | -0.33(-4.33%) |
Dec 01, 2015 | 7.533 | 7.710 | 7.477 | 7.561 | 7,041,695 | +0.02(+0.25%) |
Nov 30, 2015 | 7.561 | 7.645 | 7.336 | 7.542 | 6,658,099 | -0.01(-0.12%) |
Nov 27, 2015 | 7.645 | 7.664 | 7.435 | 7.551 | 3,198,133 | -0.14(-1.82%) |
Nov 25, 2015 | 7.570 | 7.692 | 7.692 | 7.692 | 9,709,332 | +0.12(+1.60%) |
Nov 24, 2015 | 7.131 | 7.664 | 7.009 | 7.570 | 28,820,416 | +0.09(+1.25%) |
Nov 23, 2015 | 8.112 | 8.178 | 7.421 | 7.477 | 16,701,828 | -0.65(-8.05%) |
Nov 20, 2015 | 9.056 | 9.096 | 8.065 | 8.131 | 19,817,954 | -0.87(-9.66%) |
Nov 19, 2015 | 9.000 | 9.243 | 8.841 | 9.000 | 9,653,110 | -0.07(-0.72%) |
Nov 18, 2015 | 8.963 | 9.187 | 8.841 | 9.065 | 7,394,040 | +0.23(+2.65%) |
Nov 17, 2015 | 9.178 | 9.243 | 8.720 | 8.832 | 9,998,930 | -0.34(-3.67%) |
Nov 16, 2015 | 9.112 | 9.505 | 9.019 | 9.168 | 6,266,233 | +0.06(+0.62%) |
Nov 13, 2015 | 9.140 | 9.290 | 8.804 | 9.112 | 9,053,519 | +0.07(+0.72%) |
Nov 12, 2015 | 9.290 | 9.364 | 8.981 | 9.047 | 11,094,963 | -0.41(-4.35%) |
Nov 11, 2015 | 10.22 | 10.25 | 9.355 | 9.458 | 10,000,841 | -0.64(-6.38%) |
Nov 10, 2015 | 9.738 | 10.18 | 9.626 | 10.10 | 7,593,102 | +0.33(+3.35%) |
Nov 09, 2015 | 10.08 | 10.21 | 9.720 | 9.776 | 7,689,521 | -0.37(-3.67%) |
Nov 06, 2015 | 9.590 | 10.22 | 9.534 | 10.15 | 12,633,058 | +0.48(+5.00%) |
Nov 05, 2015 | 10.14 | 10.14 | 9.627 | 9.664 | 12,996,696 | -0.62(-6.06%) |
Nov 04, 2015 | 11.05 | 11.11 | 10.25 | 10.29 | 23,212,874 | -1.75(-14.53%) |
Nov 03, 2015 | 11.99 | 12.54 | 11.56 | 12.04 | 24,221,874 | +0.11(+0.94%) |
Nov 02, 2015 | 10.88 | 11.92 | 10.83 | 11.92 | 14,858,512 | +1.06(+9.76%) |
Oct 30, 2015 | 10.58 | 11.00 | 10.32 | 10.86 | 8,752,063 | +0.40(+3.82%) |
Oct 29, 2015 | 10.14 | 10.56 | 10.14 | 10.46 | 6,789,655 | +0.21(+2.09%) |
Oct 28, 2015 | 9.897 | 10.64 | 9.748 | 10.25 | 9,973,586 | +0.29(+2.89%) |
Oct 27, 2015 | 9.831 | 10.13 | 9.515 | 9.962 | 8,565,337 | +0.07(+0.75%) |
Oct 26, 2015 | 10.72 | 10.84 | 9.887 | 9.887 | 9,515,565 | -1.02(-9.38%) |
Oct 23, 2015 | 10.99 | 10.99 | 10.53 | 10.91 | 8,415,292 | +0.41(+3.90%) |
Oct 22, 2015 | 10.22 | 10.60 | 10.18 | 10.50 | 9,963,884 | +0.41(+4.06%) |
Oct 21, 2015 | 10.69 | 10.72 | 10.05 | 10.09 | 7,286,992 | -0.50(-4.74%) |
Oct 20, 2015 | 11.16 | 11.17 | 10.53 | 10.59 | 10,284,488 | -0.62(-5.56%) |
Oct 19, 2015 | 11.45 | 11.52 | 11.18 | 11.22 | 3,955,502 | -0.39(-3.36%) |
Oct 16, 2015 | 11.72 | 11.72 | 11.16 | 11.61 | 7,079,437 | -0.05(-0.40%) |
Oct 15, 2015 | 11.31 | 11.68 | 11.16 | 11.65 | 6,939,174 | +0.33(+2.87%) |
Oct 14, 2015 | 11.23 | 11.49 | 10.93 | 11.33 | 7,329,879 | +0.29(+2.61%) |
Oct 13, 2015 | 10.70 | 11.46 | 10.70 | 11.04 | 7,842,072 | +0.17(+1.54%) |
Oct 12, 2015 | 11.66 | 11.71 | 10.70 | 10.87 | 8,638,619 | -0.64(-5.57%) |
Oct 09, 2015 | 12.05 | 12.17 | 11.29 | 11.52 | 12,550,054 | -0.22(-1.90%) |
Oct 08, 2015 | 11.36 | 11.91 | 11.09 | 11.74 | 9,611,723 | +0.31(+2.68%) |
Oct 07, 2015 | 11.44 | 12.00 | 11.06 | 11.43 | 19,393,018 | +0.46(+4.15%) |
Oct 06, 2015 | 10.74 | 11.09 | 10.40 | 10.98 | 13,058,786 | +0.34(+3.24%) |
Oct 05, 2015 | 10.06 | 10.78 | 9.962 | 10.63 | 18,012,590 | +0.82(+8.34%) |
Oct 02, 2015 | 9.162 | 9.878 | 8.985 | 9.813 | 15,255,511 | +0.60(+6.46%) |
Oct 01, 2015 | 9.608 | 9.897 | 9.115 | 9.218 | 13,929,525 | -0.47(-4.89%) |
Sep 30, 2015 | 9.841 | 10.02 | 9.497 | 9.692 | 11,593,188 | -0.03(-0.29%) |
Sep 29, 2015 | 9.571 | 9.999 | 9.413 | 9.720 | 13,676,968 | +0.23(+2.45%) |
Sep 28, 2015 | 9.748 | 9.776 | 9.315 | 9.487 | 15,272,829 | -0.55(-5.47%) |
Sep 25, 2015 | 10.77 | 10.84 | 9.999 | 10.04 | 15,474,548 | -0.64(-6.01%) |
Sep 24, 2015 | 10.26 | 10.88 | 10.14 | 10.68 | 17,356,746 | +0.23(+2.23%) |
Sep 23, 2015 | 11.08 | 11.10 | 10.38 | 10.45 | 13,494,650 | -0.55(-4.99%) |
Sep 22, 2015 | 11.63 | 11.80 | 10.98 | 10.99 | 17,041,700 | -1.00(-8.37%) |
Sep 21, 2015 | 12.33 | 12.36 | 11.89 | 12.00 | 13,892,652 | -0.30(-2.42%) |
Sep 18, 2015 | 12.68 | 12.71 | 12.16 | 12.30 | 15,664,906 | -0.53(-4.13%) |
Sep 17, 2015 | 12.70 | 13.28 | 12.58 | 12.83 | 12,271,784 | +0.06(+0.44%) |
Sep 16, 2015 | 12.66 | 13.09 | 12.39 | 12.77 | 10,823,060 | +0.18(+1.40%) |
Sep 15, 2015 | 12.60 | 12.80 | 12.46 | 12.59 | 8,289,283 | -0.05(-0.37%) |
Sep 14, 2015 | 12.98 | 13.05 | 12.45 | 12.64 | 9,932,438 | -0.47(-3.62%) |
Sep 11, 2015 | 13.38 | 13.53 | 12.94 | 13.11 | 9,646,001 | -0.33(-2.49%) |
Sep 10, 2015 | 13.64 | 13.72 | 13.21 | 13.45 | 12,784,212 | -0.21(-1.57%) |
Sep 09, 2015 | 14.11 | 14.23 | 13.13 | 13.66 | 16,719,035 | -0.24(-1.74%) |
Sep 08, 2015 | 14.31 | 14.41 | 13.67 | 13.91 | 13,550,406 | -0.10(-0.73%) |
Sep 04, 2015 | 14.55 | 14.01 | 14.01 | 14.01 | 10,755,391 | -0.81(-5.46%) |
Sep 03, 2015 | 15.34 | 15.48 | 14.62 | 14.82 | 9,831,922 | -0.37(-2.45%) |
Sep 02, 2015 | 15.38 | 15.38 | 14.66 | 15.19 | 9,043,371 | +0.41(+2.77%) |
Sep 01, 2015 | 14.72 | 15.25 | 14.65 | 14.78 | 9,338,204 | -0.46(-2.99%) |
Aug 31, 2015 | 15.37 | 15.66 | 15.03 | 15.24 | 10,832,993 | -0.37(-2.38%) |
Aug 28, 2015 | 15.52 | 16.48 | 15.22 | 15.61 | 13,754,900 | -0.10(-0.65%) |
Aug 27, 2015 | 13.99 | 15.77 | 13.83 | 15.71 | 20,100,726 | +2.13(+15.68%) |
Aug 26, 2015 | 13.57 | 13.78 | 13.20 | 13.58 | 13,259,586 | +0.25(+1.88%) |
Aug 25, 2015 | 14.93 | 14.94 | 13.25 | 13.33 | 18,974,480 | -0.85(-5.97%) |
Aug 24, 2015 | 13.77 | 15.05 | 13.52 | 14.18 | 14,149,542 | -0.62(-4.21%) |
Aug 21, 2015 | 15.16 | 15.38 | 14.74 | 14.80 | 14,689,482 | -0.93(-5.91%) |
Aug 20, 2015 | 15.87 | 15.95 | 15.44 | 15.73 | 11,301,246 | -0.11(-0.70%) |
Aug 19, 2015 | 16.93 | 17.02 | 15.82 | 15.84 | 13,765,946 | -1.33(-7.75%) |
Aug 18, 2015 | 17.34 | 17.53 | 17.13 | 17.17 | 7,340,489 | -0.50(-2.84%) |
Aug 17, 2015 | 17.80 | 18.09 | 17.59 | 17.67 | 5,786,596 | -0.25(-1.40%) |
Aug 14, 2015 | 17.74 | 18.12 | 17.59 | 17.92 | 5,129,679 | +0.15(+0.84%) |
Aug 13, 2015 | 17.47 | 18.05 | 17.31 | 17.77 | 8,273,288 | -0.03(-0.16%) |
Aug 12, 2015 | 17.83 | 17.94 | 17.12 | 17.80 | 16,219,139 | -0.32(-1.75%) |
Aug 11, 2015 | 18.84 | 19.17 | 17.91 | 18.12 | 15,216,956 | -1.78(-8.93%) |
Aug 10, 2015 | 19.20 | 19.99 | 18.59 | 19.90 | 10,603,587 | +0.85(+4.44%) |
Aug 07, 2015 | 19.11 | 19.62 | 18.72 | 19.05 | 10,440,053 | -0.11(-0.58%) |
Aug 06, 2015 | 18.22 | 19.23 | 18.07 | 19.16 | 10,782,288 | +0.72(+3.93%) |
Aug 05, 2015 | 18.71 | 19.25 | 18.29 | 18.44 | 12,644,272 | +0.25(+1.38%) |
Aug 04, 2015 | 18.59 | 18.86 | 18.02 | 18.19 | 12,154,464 | -0.18(-0.96%) |
Aug 03, 2015 | 17.88 | 18.42 | 17.65 | 18.36 | 12,593,724 | +0.30(+1.64%) |
Jul 31, 2015 | 18.76 | 18.98 | 17.88 | 18.07 | 16,117,950 | -0.58(-3.09%) |
Jul 30, 2015 | 18.80 | 19.18 | 17.92 | 18.64 | 24,823,974 | +0.05(+0.25%) |
Jul 29, 2015 | 16.97 | 18.72 | 16.95 | 18.59 | 31,928,816 | +2.14(+13.03%) |
Jul 28, 2015 | 15.91 | 16.47 | 15.62 | 16.45 | 16,078,846 | +0.86(+5.54%) |
Jul 27, 2015 | 15.08 | 15.75 | 14.55 | 15.59 | 14,663,229 | +0.51(+3.38%) |
Jul 24, 2015 | 15.68 | 15.74 | 15.01 | 15.08 | 13,170,851 | -0.67(-4.24%) |
Jul 23, 2015 | 16.01 | 16.49 | 15.68 | 15.75 | 11,330,964 | -0.20(-1.28%) |
Jul 22, 2015 | 16.20 | 16.20 | 15.60 | 15.95 | 9,583,708 | -0.47(-2.88%) |
Jul 21, 2015 | 16.42 | 17.06 | 16.29 | 16.42 | 9,010,559 | -0.02(-0.11%) |
Jul 20, 2015 | 16.48 | 16.53 | 15.94 | 16.44 | 9,361,428 | -0.07(-0.45%) |
Jul 17, 2015 | 16.70 | 17.11 | 16.28 | 16.52 | 12,276,745 | -0.19(-1.17%) |
Jul 16, 2015 | 17.30 | 17.47 | 16.41 | 16.71 | 14,188,560 | -0.47(-2.75%) |
Jul 15, 2015 | 18.44 | 18.46 | 17.05 | 17.18 | 13,324,897 | -1.30(-7.03%) |
Jul 14, 2015 | 18.33 | 18.55 | 17.87 | 18.48 | 5,879,943 | +0.03(+0.15%) |
Jul 13, 2015 | 17.75 | 18.55 | 17.48 | 18.46 | 9,918,439 | +0.89(+5.07%) |
Jul 10, 2015 | 17.91 | 18.03 | 17.38 | 17.56 | 7,956,882 | +0.00(+0.00%) |
Jul 09, 2015 | 18.21 | 18.30 | 17.55 | 17.56 | 9,723,399 | -0.21(-1.20%) |
Jul 08, 2015 | 18.24 | 18.52 | 17.69 | 17.78 | 9,952,050 | -0.77(-4.15%) |
Jul 07, 2015 | 17.91 | 18.97 | 17.18 | 18.55 | 17,443,032 | +0.30(+1.63%) |
Jul 06, 2015 | 18.00 | 18.48 | 17.93 | 18.25 | 6,335,074 | -0.10(-0.56%) |
Jul 02, 2015 | 19.07 | 18.35 | 18.35 | 18.35 | 11,435,731 | -0.68(-3.56%) |
Jul 01, 2015 | 19.27 | 19.49 | 18.91 | 19.03 | 5,427,063 | -0.10(-0.53%) |
Jun 30, 2015 | 19.53 | 19.61 | 18.80 | 19.13 | 9,570,057 | -0.26(-1.34%) |
Jun 29, 2015 | 19.79 | 20.10 | 19.38 | 19.39 | 7,636,476 | -0.65(-3.24%) |
Jun 26, 2015 | 20.46 | 20.46 | 19.95 | 20.04 | 6,793,416 | -0.41(-2.00%) |
Jun 25, 2015 | 20.80 | 20.90 | 20.32 | 20.45 | 5,888,380 | -0.34(-1.65%) |
Jun 24, 2015 | 21.29 | 21.48 | 20.66 | 20.79 | 6,755,666 | -0.46(-2.18%) |
Jun 23, 2015 | 20.94 | 21.47 | 20.94 | 21.26 | 7,506,336 | +0.27(+1.28%) |
Jun 22, 2015 | 21.53 | 21.55 | 20.95 | 20.99 | 8,056,335 | -0.48(-2.25%) |
Jun 19, 2015 | 21.59 | 22.06 | 21.43 | 21.47 | 5,344,541 | -0.23(-1.07%) |
Jun 18, 2015 | 21.70 | 21.93 | 21.28 | 21.70 | 6,706,720 | -0.12(-0.55%) |
Jun 17, 2015 | 21.75 | 21.90 | 21.03 | 21.82 | 8,536,768 | +0.11(+0.51%) |
Jun 16, 2015 | 21.53 | 21.80 | 21.34 | 21.71 | 5,343,808 | +0.08(+0.39%) |
Jun 15, 2015 | 22.55 | 22.55 | 21.56 | 21.63 | 10,568,989 | -1.16(-5.09%) |
Jun 12, 2015 | 22.45 | 22.81 | 22.17 | 22.79 | 5,105,230 | +0.28(+1.24%) |
Jun 11, 2015 | 22.57 | 22.83 | 22.36 | 22.51 | 4,340,058 | -0.10(-0.45%) |
Jun 10, 2015 | 23.35 | 23.41 | 22.38 | 22.61 | 8,340,829 | -0.29(-1.26%) |
Jun 09, 2015 | 22.90 | 23.35 | 22.81 | 22.90 | 5,353,569 | +0.06(+0.28%) |
Jun 08, 2015 | 23.11 | 23.41 | 22.77 | 22.83 | 4,658,482 | -0.27(-1.16%) |
Jun 05, 2015 | 23.56 | 23.71 | 22.98 | 23.10 | 6,268,971 | -0.60(-2.54%) |
Jun 04, 2015 | 23.63 | 24.13 | 23.48 | 23.71 | 4,687,918 | -0.08(-0.35%) |
Jun 03, 2015 | 23.86 | 25.01 | 23.57 | 23.79 | 12,947,094 | -0.13(-0.54%) |
Jun 02, 2015 | 22.31 | 23.99 | 22.31 | 23.92 | 10,980,118 | +1.75(+7.91%) |
Jun 01, 2015 | 22.61 | 22.65 | 22.14 | 22.17 | 7,240,108 | -0.47(-2.09%) |
May 29, 2015 | 22.67 | 23.09 | 22.62 | 22.64 | 7,133,766 | -0.02(-0.08%) |
May 28, 2015 | 22.59 | 22.81 | 22.37 | 22.66 | 4,915,161 | -0.20(-0.89%) |
May 27, 2015 | 22.59 | 23.09 | 22.47 | 22.86 | 5,334,387 | +0.20(+0.90%) |
May 26, 2015 | 23.00 | 23.21 | 22.49 | 22.66 | 6,304,348 | -0.57(-2.44%) |
May 22, 2015 | 22.08 | 23.22 | 23.22 | 23.22 | 12,638,602 | +1.04(+4.68%) |
May 21, 2015 | 22.63 | 22.71 | 22.05 | 22.19 | 7,123,474 | -0.49(-2.17%) |
May 20, 2015 | 22.87 | 22.87 | 22.02 | 22.68 | 7,230,442 | +0.12(+0.53%) |
May 19, 2015 | 23.40 | 23.47 | 22.42 | 22.56 | 8,353,058 | -1.09(-4.59%) |
May 18, 2015 | 23.91 | 24.15 | 23.58 | 23.64 | 6,297,643 | -0.55(-2.26%) |
May 15, 2015 | 24.17 | 24.30 | 23.84 | 24.19 | 6,184,877 | +0.03(+0.12%) |
May 14, 2015 | 24.87 | 25.14 | 23.98 | 24.16 | 9,502,309 | -0.27(-1.10%) |
May 13, 2015 | 23.99 | 24.71 | 23.91 | 24.43 | 7,130,925 | +0.49(+2.05%) |
May 12, 2015 | 23.80 | 24.66 | 23.80 | 23.94 | 11,429,541 | +0.20(+0.86%) |
May 11, 2015 | 22.70 | 23.88 | 22.63 | 23.73 | 8,866,692 | +1.22(+5.40%) |
May 08, 2015 | 22.31 | 22.68 | 22.00 | 22.52 | 6,873,166 | +0.47(+2.14%) |
May 07, 2015 | 22.19 | 22.19 | 21.48 | 22.05 | 6,859,489 | -0.24(-1.08%) |
May 06, 2015 | 22.40 | 22.86 | 22.10 | 22.29 | 7,831,345 | +0.06(+0.25%) |
May 05, 2015 | 22.20 | 22.70 | 22.16 | 22.23 | 8,326,874 | +0.25(+1.14%) |
May 04, 2015 | 21.73 | 22.30 | 21.68 | 21.98 | 9,211,231 | +0.44(+2.06%) |