Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 19.03 | 19.18 | 18.66 | 18.78 | 3,835,020 | -0.41(-2.14%) |
Aug 30, 2016 | 19.37 | 19.62 | 19.17 | 19.19 | 2,367,041 | -0.14(-0.72%) |
Aug 29, 2016 | 19.19 | 19.48 | 19.10 | 19.33 | 1,944,110 | +0.04(+0.19%) |
Aug 26, 2016 | 19.44 | 19.73 | 19.21 | 19.29 | 2,464,813 | -0.05(-0.28%) |
Aug 25, 2016 | 19.22 | 19.47 | 19.11 | 19.34 | 2,059,555 | +0.04(+0.22%) |
Aug 24, 2016 | 19.37 | 19.58 | 19.23 | 19.30 | 2,804,771 | -0.18(-0.93%) |
Aug 23, 2016 | 19.48 | 19.63 | 19.38 | 19.48 | 1,967,500 | +0.03(+0.16%) |
Aug 22, 2016 | 19.39 | 19.48 | 19.18 | 19.45 | 2,830,320 | -0.21(-1.05%) |
Aug 19, 2016 | 19.76 | 19.82 | 19.62 | 19.66 | 2,352,189 | -0.22(-1.10%) |
Aug 18, 2016 | 19.77 | 19.92 | 19.68 | 19.88 | 3,895,890 | +0.28(+1.45%) |
Aug 17, 2016 | 19.48 | 19.66 | 19.37 | 19.59 | 4,115,250 | +0.05(+0.28%) |
Aug 16, 2016 | 19.60 | 19.69 | 19.48 | 19.54 | 2,629,155 | -0.08(-0.43%) |
Aug 15, 2016 | 19.50 | 19.74 | 19.47 | 19.62 | 1,761,137 | +0.22(+1.15%) |
Aug 12, 2016 | 19.36 | 19.54 | 19.28 | 19.40 | 1,608,396 | +0.14(+0.72%) |
Aug 11, 2016 | 19.02 | 19.41 | 19.02 | 19.26 | 1,850,498 | +0.38(+2.02%) |
Aug 10, 2016 | 19.02 | 19.18 | 18.84 | 18.88 | 3,473,828 | -0.10(-0.54%) |
Aug 09, 2016 | 19.01 | 19.23 | 18.87 | 18.98 | 2,829,956 | +0.07(+0.35%) |
Aug 08, 2016 | 18.78 | 19.10 | 18.76 | 18.92 | 2,680,612 | +0.30(+1.59%) |
Aug 05, 2016 | 18.24 | 18.65 | 18.11 | 18.62 | 3,369,255 | +0.33(+1.79%) |
Aug 04, 2016 | 18.07 | 18.44 | 17.96 | 18.29 | 4,384,276 | +0.07(+0.36%) |
Aug 03, 2016 | 17.97 | 18.28 | 17.74 | 18.23 | 4,503,020 | +0.33(+1.82%) |
Aug 02, 2016 | 17.96 | 18.24 | 17.70 | 17.90 | 7,432,061 | +0.31(+1.79%) |
Aug 01, 2016 | 18.10 | 18.10 | 17.51 | 17.59 | 4,626,223 | -0.70(-3.80%) |
Jul 29, 2016 | 17.86 | 18.32 | 17.86 | 18.28 | 4,193,614 | +0.25(+1.41%) |
Jul 28, 2016 | 18.00 | 18.17 | 17.94 | 18.03 | 2,103,148 | +0.04(+0.24%) |
Jul 27, 2016 | 18.32 | 18.52 | 17.88 | 17.98 | 4,523,043 | -0.27(-1.49%) |
Jul 26, 2016 | 18.09 | 18.34 | 18.02 | 18.26 | 5,207,504 | +0.07(+0.40%) |
Jul 25, 2016 | 18.85 | 18.87 | 18.13 | 18.18 | 4,212,369 | -0.94(-4.90%) |
Jul 22, 2016 | 19.12 | 19.16 | 18.80 | 19.12 | 2,090,602 | +0.09(+0.48%) |
Jul 21, 2016 | 19.31 | 19.34 | 19.01 | 19.03 | 2,248,963 | -0.28(-1.47%) |
Jul 20, 2016 | 19.01 | 19.39 | 19.01 | 19.31 | 3,014,545 | +0.08(+0.41%) |
Jul 19, 2016 | 19.27 | 19.35 | 19.08 | 19.24 | 2,090,898 | -0.16(-0.81%) |
Jul 18, 2016 | 19.19 | 19.42 | 18.96 | 19.39 | 2,980,928 | +0.04(+0.22%) |
Jul 15, 2016 | 19.48 | 19.53 | 19.28 | 19.35 | 2,971,338 | -0.07(-0.37%) |
Jul 14, 2016 | 19.44 | 19.59 | 19.26 | 19.42 | 4,167,663 | +0.22(+1.17%) |
Jul 13, 2016 | 19.10 | 19.25 | 18.75 | 19.20 | 5,964,126 | +0.01(+0.03%) |
Jul 12, 2016 | 18.91 | 19.23 | 18.79 | 19.19 | 4,125,063 | +0.76(+4.13%) |
Jul 11, 2016 | 18.82 | 18.96 | 18.42 | 18.43 | 3,762,713 | -0.27(-1.45%) |
Jul 08, 2016 | 18.63 | 18.85 | 18.32 | 18.70 | 4,714,171 | +0.31(+1.71%) |
Jul 07, 2016 | 19.28 | 19.33 | 18.31 | 18.39 | 5,338,985 | -0.62(-3.25%) |
Jul 06, 2016 | 18.53 | 19.02 | 18.35 | 19.01 | 4,594,482 | +0.33(+1.78%) |
Jul 05, 2016 | 18.32 | 18.76 | 18.32 | 18.67 | 4,449,310 | -0.02(-0.13%) |
Jul 01, 2016 | 18.64 | 18.70 | 18.70 | 18.70 | 2,638,119 | +0.05(+0.29%) |
Jun 30, 2016 | 18.37 | 18.68 | 18.27 | 18.64 | 3,633,162 | +0.16(+0.88%) |
Jun 29, 2016 | 18.01 | 18.56 | 17.98 | 18.48 | 5,493,392 | +0.72(+4.05%) |
Jun 28, 2016 | 17.81 | 17.97 | 17.63 | 17.76 | 5,462,746 | +0.34(+1.98%) |
Jun 27, 2016 | 17.78 | 17.97 | 17.32 | 17.42 | 8,162,143 | -0.67(-3.71%) |
Jun 24, 2016 | 17.64 | 18.21 | 17.56 | 18.09 | 5,816,907 | -0.59(-3.17%) |
Jun 23, 2016 | 18.27 | 18.69 | 18.13 | 18.68 | 3,699,737 | +0.73(+4.08%) |
Jun 22, 2016 | 18.49 | 18.52 | 17.85 | 17.95 | 4,099,603 | -0.40(-2.18%) |
Jun 21, 2016 | 18.06 | 18.44 | 17.95 | 18.35 | 3,198,790 | +0.19(+1.03%) |
Jun 20, 2016 | 18.19 | 18.35 | 17.98 | 18.16 | 3,799,021 | +0.38(+2.14%) |
Jun 17, 2016 | 17.69 | 17.91 | 17.62 | 17.78 | 4,994,028 | +0.42(+2.44%) |
Jun 16, 2016 | 17.19 | 17.45 | 16.81 | 17.36 | 5,531,946 | -0.01(-0.04%) |
Jun 15, 2016 | 17.23 | 17.64 | 17.19 | 17.36 | 5,801,813 | +0.02(+0.14%) |
Jun 14, 2016 | 17.19 | 17.62 | 17.17 | 17.34 | 6,055,468 | +0.11(+0.66%) |
Jun 13, 2016 | 17.07 | 17.51 | 16.98 | 17.22 | 4,302,647 | +0.00(+0.00%) |
Jun 10, 2016 | 17.75 | 17.87 | 17.17 | 17.22 | 3,299,159 | -0.75(-4.17%) |
Jun 09, 2016 | 17.91 | 18.17 | 17.82 | 17.97 | 2,823,165 | -0.26(-1.41%) |
Jun 08, 2016 | 19.08 | 19.21 | 18.09 | 18.23 | 6,369,556 | -0.56(-3.00%) |
Jun 07, 2016 | 18.13 | 18.80 | 18.08 | 18.79 | 4,364,002 | +0.83(+4.64%) |
Jun 06, 2016 | 17.95 | 18.00 | 17.76 | 17.96 | 3,266,848 | +0.27(+1.53%) |
Jun 03, 2016 | 17.80 | 17.96 | 17.55 | 17.69 | 3,560,908 | +0.04(+0.24%) |
Jun 02, 2016 | 17.16 | 17.65 | 17.10 | 17.65 | 4,997,302 | +0.23(+1.34%) |
Jun 01, 2016 | 17.48 | 17.55 | 17.21 | 17.42 | 6,188,659 | -0.43(-2.39%) |
May 31, 2016 | 17.78 | 18.16 | 17.72 | 17.84 | 5,337,475 | -0.05(-0.27%) |
May 27, 2016 | 17.70 | 17.89 | 17.89 | 17.89 | 2,593,771 | -0.10(-0.53%) |
May 26, 2016 | 18.18 | 18.27 | 17.81 | 17.98 | 3,897,758 | +0.05(+0.27%) |
May 25, 2016 | 17.59 | 18.03 | 17.58 | 17.94 | 4,455,743 | +0.57(+3.28%) |
May 24, 2016 | 17.54 | 17.77 | 17.27 | 17.37 | 4,853,658 | -0.06(-0.34%) |
May 23, 2016 | 17.13 | 17.55 | 16.98 | 17.43 | 2,293,425 | +0.10(+0.55%) |
May 20, 2016 | 17.25 | 17.48 | 17.15 | 17.33 | 3,254,803 | +0.21(+1.23%) |
May 19, 2016 | 17.12 | 17.21 | 16.78 | 17.12 | 6,390,253 | -0.38(-2.16%) |
May 18, 2016 | 17.65 | 17.80 | 17.37 | 17.50 | 4,460,510 | -0.31(-1.75%) |
May 17, 2016 | 17.48 | 17.93 | 17.38 | 17.81 | 5,991,760 | +0.25(+1.40%) |
May 16, 2016 | 17.50 | 17.79 | 17.42 | 17.57 | 5,197,244 | +0.43(+2.48%) |
May 13, 2016 | 17.29 | 17.57 | 17.07 | 17.14 | 3,979,755 | -0.35(-2.02%) |
May 12, 2016 | 17.59 | 17.79 | 17.01 | 17.49 | 6,026,003 | +0.17(+1.00%) |
May 11, 2016 | 17.11 | 17.54 | 16.72 | 17.32 | 5,097,274 | +0.16(+0.94%) |
May 10, 2016 | 16.74 | 17.28 | 16.68 | 17.16 | 4,489,835 | +0.57(+3.44%) |
May 09, 2016 | 16.48 | 16.61 | 16.25 | 16.59 | 5,225,759 | -0.04(-0.25%) |
May 06, 2016 | 16.54 | 16.90 | 16.38 | 16.63 | 6,891,171 | -0.08(-0.47%) |
May 05, 2016 | 17.23 | 17.39 | 16.41 | 16.71 | 6,715,869 | -0.03(-0.18%) |
May 04, 2016 | 16.97 | 17.22 | 16.44 | 16.74 | 6,892,753 | -0.20(-1.17%) |
May 03, 2016 | 17.18 | 17.26 | 16.63 | 16.94 | 5,833,289 | -0.61(-3.49%) |
May 02, 2016 | 18.00 | 18.00 | 17.44 | 17.55 | 5,912,947 | -0.46(-2.57%) |
Apr 29, 2016 | 18.32 | 18.52 | 17.86 | 18.01 | 5,321,779 | -0.11(-0.60%) |
Apr 28, 2016 | 18.32 | 18.57 | 18.00 | 18.12 | 5,741,730 | -0.26(-1.40%) |
Apr 27, 2016 | 18.57 | 18.87 | 18.16 | 18.37 | 7,146,915 | +0.05(+0.26%) |
Apr 26, 2016 | 18.27 | 18.55 | 18.12 | 18.33 | 4,151,383 | +0.28(+1.56%) |
Apr 25, 2016 | 18.22 | 18.37 | 17.88 | 18.05 | 8,457,005 | -0.27(-1.47%) |
Apr 22, 2016 | 18.28 | 18.66 | 18.24 | 18.31 | 4,995,604 | +0.07(+0.39%) |
Apr 21, 2016 | 18.09 | 18.33 | 17.97 | 18.24 | 6,670,838 | +0.16(+0.86%) |
Apr 20, 2016 | 17.85 | 18.25 | 17.74 | 18.09 | 7,558,570 | +0.08(+0.43%) |
Apr 19, 2016 | 17.79 | 18.18 | 17.52 | 18.01 | 8,390,708 | +0.39(+2.21%) |
Apr 18, 2016 | 16.50 | 17.70 | 16.43 | 17.62 | 7,132,106 | +0.49(+2.84%) |
Apr 15, 2016 | 17.12 | 17.28 | 16.96 | 17.13 | 4,603,446 | -0.37(-2.12%) |
Apr 14, 2016 | 17.67 | 17.69 | 17.27 | 17.50 | 5,728,686 | -0.06(-0.34%) |
Apr 13, 2016 | 17.64 | 17.86 | 17.40 | 17.57 | 8,434,912 | -0.08(-0.44%) |
Apr 12, 2016 | 16.73 | 17.89 | 16.67 | 17.64 | 10,101,747 | +1.09(+6.56%) |
Apr 11, 2016 | 16.77 | 17.02 | 16.56 | 16.56 | 5,486,542 | -0.04(-0.22%) |
Apr 08, 2016 | 16.27 | 16.68 | 16.22 | 16.59 | 7,609,177 | +0.92(+5.90%) |
Apr 07, 2016 | 15.81 | 15.91 | 15.40 | 15.67 | 4,069,177 | -0.35(-2.21%) |
Apr 06, 2016 | 15.41 | 16.05 | 15.27 | 16.02 | 6,658,445 | +0.85(+5.57%) |
Apr 05, 2016 | 15.18 | 15.35 | 15.05 | 15.18 | 6,928,035 | -0.17(-1.09%) |
Apr 04, 2016 | 15.41 | 15.62 | 15.23 | 15.35 | 5,861,250 | -0.13(-0.85%) |
Apr 01, 2016 | 15.74 | 15.74 | 15.33 | 15.48 | 9,284,153 | -0.72(-4.44%) |
Mar 31, 2016 | 16.04 | 16.34 | 16.04 | 16.20 | 5,607,770 | +0.14(+0.86%) |
Mar 30, 2016 | 16.32 | 16.46 | 15.97 | 16.06 | 4,657,305 | +0.03(+0.19%) |
Mar 29, 2016 | 15.68 | 16.11 | 15.46 | 16.03 | 4,369,265 | +0.05(+0.30%) |
Mar 28, 2016 | 16.00 | 16.03 | 15.62 | 15.98 | 3,744,351 | +0.04(+0.23%) |
Mar 24, 2016 | 15.39 | 15.95 | 15.95 | 15.95 | 9,715,641 | +0.15(+0.95%) |
Mar 23, 2016 | 16.37 | 16.38 | 15.71 | 15.80 | 8,627,264 | -0.80(-4.81%) |
Mar 22, 2016 | 16.14 | 16.80 | 16.09 | 16.59 | 7,614,328 | +0.26(+1.62%) |
Mar 21, 2016 | 16.44 | 16.68 | 16.30 | 16.33 | 6,141,359 | -0.13(-0.80%) |
Mar 18, 2016 | 16.97 | 17.03 | 16.35 | 16.46 | 10,246,174 | -0.37(-2.21%) |
Mar 17, 2016 | 16.89 | 17.07 | 16.75 | 16.83 | 9,633,221 | +0.29(+1.74%) |
Mar 16, 2016 | 15.96 | 16.61 | 15.90 | 16.55 | 8,442,141 | +0.79(+5.03%) |
Mar 15, 2016 | 15.85 | 16.00 | 15.44 | 15.75 | 10,335,186 | -0.43(-2.65%) |
Mar 14, 2016 | 15.87 | 16.30 | 15.79 | 16.18 | 7,239,082 | -0.05(-0.33%) |
Mar 11, 2016 | 15.96 | 16.47 | 15.93 | 16.23 | 11,054,734 | +0.54(+3.41%) |
Mar 10, 2016 | 15.43 | 15.91 | 15.26 | 15.70 | 12,052,397 | +0.06(+0.38%) |
Mar 09, 2016 | 15.07 | 15.85 | 14.93 | 15.64 | 12,309,778 | +0.76(+5.12%) |
Mar 08, 2016 | 15.24 | 15.34 | 14.80 | 14.88 | 13,245,977 | -0.67(-4.28%) |
Mar 07, 2016 | 15.22 | 15.63 | 15.22 | 15.55 | 13,354,128 | +0.18(+1.20%) |
Mar 04, 2016 | 14.72 | 15.41 | 14.71 | 15.36 | 22,593,266 | +0.79(+5.43%) |
Mar 03, 2016 | 13.68 | 14.68 | 13.68 | 14.57 | 23,342,256 | +1.21(+9.08%) |
Mar 02, 2016 | 12.61 | 13.36 | 12.51 | 13.36 | 10,232,730 | +0.59(+4.66%) |
Mar 01, 2016 | 12.54 | 12.82 | 12.52 | 12.76 | 13,342,853 | +0.36(+2.88%) |
Feb 29, 2016 | 12.21 | 12.51 | 12.15 | 12.41 | 8,861,299 | +0.34(+2.86%) |
Feb 26, 2016 | 12.07 | 12.50 | 11.89 | 12.06 | 10,067,037 | +0.30(+2.58%) |
Feb 25, 2016 | 11.89 | 12.10 | 11.49 | 11.76 | 9,097,262 | -0.11(-0.90%) |
Feb 24, 2016 | 11.52 | 11.95 | 11.33 | 11.86 | 11,058,235 | -0.03(-0.25%) |
Feb 23, 2016 | 12.32 | 12.51 | 11.88 | 11.89 | 8,416,267 | -0.62(-4.94%) |
Feb 22, 2016 | 12.55 | 12.67 | 12.39 | 12.51 | 9,519,225 | +0.37(+3.09%) |
Feb 19, 2016 | 12.19 | 12.27 | 11.98 | 12.14 | 9,284,176 | -0.45(-3.59%) |
Feb 18, 2016 | 13.19 | 13.25 | 12.33 | 12.59 | 10,321,783 | -0.34(-2.67%) |
Feb 17, 2016 | 12.19 | 13.01 | 12.16 | 12.93 | 9,219,174 | +1.01(+8.48%) |
Feb 16, 2016 | 12.17 | 12.25 | 11.73 | 11.92 | 8,892,100 | +0.01(+0.10%) |
Feb 12, 2016 | 11.70 | 11.91 | 11.91 | 11.91 | 11,010,108 | +0.56(+4.98%) |
Feb 11, 2016 | 11.29 | 11.57 | 10.90 | 11.35 | 13,583,150 | -0.33(-2.80%) |
Feb 10, 2016 | 11.92 | 12.01 | 11.64 | 11.67 | 12,195,495 | -0.37(-3.11%) |
Feb 09, 2016 | 12.23 | 12.45 | 11.91 | 12.05 | 11,101,564 | -0.43(-3.43%) |
Feb 08, 2016 | 12.58 | 12.80 | 12.21 | 12.48 | 12,575,951 | -0.45(-3.45%) |
Feb 05, 2016 | 12.83 | 13.14 | 12.64 | 12.92 | 13,225,745 | -0.20(-1.50%) |
Feb 04, 2016 | 13.13 | 13.39 | 12.85 | 13.12 | 12,499,780 | +0.19(+1.47%) |
Feb 03, 2016 | 12.11 | 12.97 | 11.76 | 12.93 | 11,464,778 | +1.16(+9.85%) |
Feb 02, 2016 | 11.84 | 12.11 | 11.72 | 11.77 | 9,249,853 | -0.66(-5.31%) |
Feb 01, 2016 | 12.40 | 12.46 | 12.07 | 12.43 | 9,951,141 | -0.21(-1.69%) |
Jan 29, 2016 | 12.49 | 12.73 | 12.23 | 12.64 | 13,567,330 | +0.30(+2.41%) |
Jan 28, 2016 | 12.39 | 12.74 | 11.98 | 12.35 | 13,817,677 | +0.68(+5.86%) |
Jan 27, 2016 | 11.04 | 11.83 | 10.95 | 11.66 | 14,615,619 | +0.51(+4.53%) |
Jan 26, 2016 | 10.65 | 11.19 | 10.51 | 11.16 | 7,524,494 | +0.78(+7.51%) |
Jan 25, 2016 | 10.58 | 10.84 | 10.37 | 10.38 | 7,435,693 | -0.57(-5.21%) |
Jan 22, 2016 | 10.89 | 11.25 | 10.77 | 10.95 | 11,241,240 | +0.61(+5.93%) |
Jan 21, 2016 | 9.349 | 10.44 | 9.325 | 10.34 | 12,396,849 | +0.95(+10.14%) |
Jan 20, 2016 | 9.033 | 9.450 | 8.682 | 9.384 | 20,123,150 | +0.01(+0.13%) |
Jan 19, 2016 | 9.997 | 10.04 | 9.212 | 9.372 | 9,070,225 | -0.63(-6.30%) |
Jan 15, 2016 | 9.967 | 10.00 | 10.00 | 10.00 | 12,262,862 | -0.70(-6.56%) |
Jan 14, 2016 | 10.31 | 10.79 | 10.10 | 10.70 | 11,115,040 | +0.45(+4.41%) |
Jan 13, 2016 | 10.62 | 10.72 | 10.01 | 10.25 | 10,923,446 | -0.17(-1.65%) |
Jan 12, 2016 | 10.88 | 10.89 | 10.14 | 10.42 | 14,971,899 | -0.35(-3.26%) |
Jan 11, 2016 | 11.40 | 11.45 | 10.65 | 10.78 | 11,947,529 | -0.71(-6.16%) |
Jan 08, 2016 | 11.69 | 11.74 | 11.25 | 11.48 | 8,374,971 | -0.14(-1.23%) |
Jan 07, 2016 | 11.99 | 12.19 | 11.59 | 11.63 | 7,971,729 | -0.77(-6.24%) |
Jan 06, 2016 | 12.61 | 12.71 | 12.38 | 12.40 | 4,853,866 | -0.64(-4.92%) |
Jan 05, 2016 | 12.84 | 13.05 | 12.62 | 13.04 | 6,303,934 | +0.21(+1.67%) |
Jan 04, 2016 | 12.71 | 13.05 | 12.53 | 12.83 | 6,200,715 | -0.15(-1.19%) |
Dec 31, 2015 | 12.83 | 12.98 | 12.98 | 12.98 | 2,992,484 | +0.01(+0.05%) |
Dec 30, 2015 | 13.13 | 13.27 | 12.93 | 12.98 | 3,711,677 | -0.42(-3.11%) |
Dec 29, 2015 | 13.27 | 13.50 | 13.18 | 13.39 | 5,784,709 | +0.37(+2.88%) |
Dec 28, 2015 | 13.04 | 13.18 | 12.94 | 13.02 | 3,363,141 | -0.32(-2.41%) |
Dec 24, 2015 | 13.39 | 13.34 | 13.34 | 13.34 | 2,061,074 | -0.01(-0.09%) |
Dec 23, 2015 | 12.62 | 13.39 | 12.59 | 13.35 | 6,462,285 | +0.99(+7.98%) |
Dec 22, 2015 | 12.29 | 12.45 | 12.19 | 12.36 | 4,576,573 | +0.08(+0.68%) |
Dec 21, 2015 | 12.42 | 12.57 | 12.16 | 12.28 | 6,296,140 | -0.14(-1.15%) |
Dec 18, 2015 | 12.00 | 12.45 | 11.97 | 12.42 | 14,366,711 | +0.39(+3.21%) |
Dec 17, 2015 | 12.44 | 12.46 | 11.80 | 12.04 | 9,759,310 | -0.48(-3.80%) |
Dec 16, 2015 | 12.68 | 12.72 | 12.29 | 12.51 | 14,280,937 | -0.33(-2.55%) |
Dec 15, 2015 | 12.61 | 12.92 | 12.61 | 12.84 | 8,432,233 | +0.37(+3.01%) |
Dec 14, 2015 | 12.41 | 12.60 | 12.21 | 12.46 | 6,930,126 | -0.08(-0.66%) |
Dec 11, 2015 | 12.72 | 12.77 | 12.52 | 12.55 | 5,621,074 | -0.52(-3.96%) |
Dec 10, 2015 | 12.58 | 13.12 | 12.55 | 13.07 | 6,913,605 | +0.37(+2.90%) |
Dec 09, 2015 | 12.67 | 13.05 | 12.55 | 12.70 | 5,752,329 | +0.20(+1.62%) |
Dec 08, 2015 | 12.19 | 12.66 | 12.09 | 12.49 | 6,703,132 | -0.06(-0.47%) |
Dec 07, 2015 | 13.06 | 13.08 | 12.41 | 12.55 | 7,724,174 | -0.94(-6.97%) |
Dec 04, 2015 | 13.30 | 13.58 | 13.16 | 13.49 | 7,462,314 | -0.09(-0.69%) |
Dec 03, 2015 | 13.81 | 13.83 | 13.46 | 13.59 | 7,102,918 | -0.06(-0.47%) |
Dec 02, 2015 | 14.05 | 14.17 | 13.59 | 13.65 | 6,771,080 | -0.58(-4.09%) |
Dec 01, 2015 | 14.22 | 14.35 | 14.15 | 14.24 | 5,487,126 | +0.00(+0.00%) |
Nov 30, 2015 | 14.04 | 14.38 | 14.00 | 14.24 | 4,741,644 | +0.03(+0.21%) |
Nov 27, 2015 | 14.30 | 14.41 | 14.13 | 14.21 | 1,626,146 | -0.28(-1.91%) |
Nov 25, 2015 | 14.63 | 14.48 | 14.48 | 14.48 | 3,129,110 | -0.22(-1.48%) |
Nov 24, 2015 | 14.65 | 14.97 | 14.58 | 14.70 | 6,540,922 | +0.19(+1.30%) |
Nov 23, 2015 | 14.47 | 14.74 | 14.31 | 14.51 | 5,336,675 | -0.01(-0.08%) |
Nov 20, 2015 | 14.59 | 14.78 | 14.49 | 14.52 | 6,939,972 | -0.08(-0.56%) |
Nov 19, 2015 | 14.54 | 14.77 | 14.39 | 14.61 | 5,187,623 | -0.05(-0.32%) |
Nov 18, 2015 | 14.72 | 14.81 | 14.35 | 14.65 | 6,379,467 | +0.05(+0.32%) |
Nov 17, 2015 | 14.61 | 14.85 | 14.38 | 14.61 | 6,026,293 | -0.05(-0.32%) |
Nov 16, 2015 | 13.92 | 14.69 | 13.85 | 14.65 | 7,156,570 | +0.72(+5.15%) |
Nov 13, 2015 | 13.68 | 14.02 | 13.52 | 13.94 | 7,553,026 | +0.16(+1.15%) |
Nov 12, 2015 | 13.69 | 13.97 | 13.57 | 13.78 | 5,736,632 | -0.29(-2.09%) |
Nov 11, 2015 | 14.35 | 14.39 | 13.94 | 14.07 | 5,911,922 | -0.34(-2.33%) |
Nov 10, 2015 | 14.49 | 14.71 | 14.25 | 14.41 | 7,479,400 | -0.20(-1.37%) |
Nov 09, 2015 | 15.09 | 15.10 | 14.54 | 14.61 | 8,184,988 | -0.28(-1.86%) |
Nov 06, 2015 | 14.84 | 15.00 | 14.57 | 14.88 | 8,679,754 | -0.18(-1.17%) |
Nov 05, 2015 | 14.37 | 15.44 | 14.18 | 15.06 | 11,482,321 | +0.78(+5.48%) |
Nov 04, 2015 | 14.38 | 14.46 | 13.97 | 14.28 | 7,970,635 | -0.11(-0.74%) |
Nov 03, 2015 | 14.11 | 14.51 | 14.08 | 14.38 | 7,944,087 | +0.38(+2.73%) |
Nov 02, 2015 | 13.54 | 14.11 | 13.44 | 14.00 | 4,941,955 | +0.34(+2.50%) |
Oct 30, 2015 | 13.65 | 13.87 | 13.53 | 13.66 | 7,937,921 | +0.10(+0.74%) |
Oct 29, 2015 | 13.64 | 14.04 | 13.52 | 13.56 | 5,283,834 | -0.11(-0.77%) |
Oct 28, 2015 | 13.27 | 13.84 | 13.09 | 13.67 | 6,565,720 | +0.56(+4.26%) |
Oct 27, 2015 | 13.22 | 13.25 | 13.01 | 13.11 | 7,468,934 | -0.44(-3.21%) |
Oct 26, 2015 | 13.92 | 13.94 | 13.52 | 13.54 | 5,831,362 | -0.34(-2.42%) |
Oct 23, 2015 | 13.84 | 13.94 | 13.62 | 13.88 | 4,877,029 | -0.11(-0.76%) |
Oct 22, 2015 | 13.74 | 14.12 | 13.74 | 13.98 | 5,526,941 | +0.33(+2.41%) |
Oct 21, 2015 | 14.03 | 14.03 | 13.56 | 13.65 | 6,570,031 | -0.45(-3.21%) |
Oct 20, 2015 | 13.74 | 14.27 | 13.64 | 14.11 | 7,503,513 | +0.41(+3.01%) |
Oct 19, 2015 | 13.91 | 13.98 | 13.57 | 13.69 | 4,902,390 | -0.44(-3.08%) |
Oct 16, 2015 | 14.13 | 14.24 | 13.89 | 14.13 | 7,210,030 | +0.09(+0.67%) |
Oct 15, 2015 | 13.99 | 14.12 | 13.57 | 14.04 | 7,255,190 | -0.09(-0.62%) |
Oct 14, 2015 | 13.75 | 14.18 | 13.75 | 14.12 | 5,454,349 | +0.32(+2.30%) |
Oct 13, 2015 | 13.78 | 14.29 | 13.65 | 13.81 | 9,162,511 | -0.39(-2.74%) |
Oct 12, 2015 | 14.61 | 14.62 | 13.95 | 14.19 | 5,440,986 | -0.37(-2.54%) |
Oct 09, 2015 | 14.62 | 14.81 | 14.49 | 14.57 | 13,452,492 | +0.04(+0.24%) |
Oct 08, 2015 | 14.02 | 14.58 | 13.88 | 14.53 | 7,857,109 | +0.48(+3.43%) |
Oct 07, 2015 | 13.62 | 14.06 | 13.55 | 14.05 | 18,710,960 | +0.70(+5.24%) |
Oct 06, 2015 | 12.73 | 13.38 | 12.67 | 13.35 | 14,317,415 | +0.67(+5.29%) |
Oct 05, 2015 | 12.09 | 12.78 | 12.02 | 12.68 | 13,151,586 | +1.03(+8.84%) |
Oct 02, 2015 | 11.31 | 11.74 | 11.25 | 11.65 | 14,051,324 | +0.26(+2.27%) |
Oct 01, 2015 | 11.70 | 11.98 | 11.31 | 11.39 | 10,015,479 | -0.05(-0.46%) |
Sep 30, 2015 | 11.55 | 11.71 | 11.22 | 11.44 | 7,830,056 | -0.05(-0.46%) |
Sep 29, 2015 | 11.22 | 11.60 | 11.18 | 11.49 | 6,724,338 | +0.29(+2.57%) |
Sep 28, 2015 | 11.41 | 11.49 | 11.19 | 11.21 | 5,633,124 | -0.35(-3.05%) |
Sep 25, 2015 | 11.56 | 11.65 | 11.38 | 11.56 | 5,784,955 | +0.10(+0.87%) |
Sep 24, 2015 | 11.29 | 11.59 | 11.27 | 11.46 | 13,896,869 | +0.04(+0.36%) |
Sep 23, 2015 | 11.88 | 11.98 | 11.41 | 11.42 | 11,924,918 | -0.39(-3.34%) |
Sep 22, 2015 | 11.82 | 12.16 | 11.76 | 11.81 | 10,081,419 | -0.30(-2.48%) |
Sep 21, 2015 | 12.16 | 12.32 | 12.04 | 12.11 | 8,629,923 | +0.08(+0.68%) |
Sep 18, 2015 | 12.20 | 12.29 | 11.95 | 12.03 | 8,472,407 | -0.45(-3.63%) |
Sep 17, 2015 | 12.42 | 12.73 | 12.24 | 12.48 | 9,418,550 | +0.01(+0.05%) |
Sep 16, 2015 | 11.86 | 12.52 | 11.84 | 12.48 | 7,242,959 | +0.79(+6.74%) |
Sep 15, 2015 | 11.65 | 11.92 | 11.59 | 11.69 | 5,685,832 | +0.10(+0.86%) |
Sep 14, 2015 | 11.72 | 11.75 | 11.51 | 11.59 | 6,958,773 | -0.19(-1.65%) |
Sep 11, 2015 | 12.05 | 12.09 | 11.70 | 11.78 | 5,022,139 | -0.48(-3.89%) |
Sep 10, 2015 | 12.08 | 12.39 | 11.96 | 12.26 | 7,085,543 | +0.19(+1.56%) |
Sep 09, 2015 | 12.49 | 12.59 | 11.91 | 12.07 | 9,483,100 | -0.18(-1.49%) |
Sep 08, 2015 | 12.24 | 12.31 | 11.95 | 12.25 | 8,418,638 | +0.23(+1.94%) |
Sep 04, 2015 | 12.26 | 12.02 | 12.02 | 12.02 | 9,577,780 | -0.48(-3.86%) |
Sep 03, 2015 | 12.64 | 13.00 | 12.39 | 12.50 | 11,409,826 | -0.06(-0.51%) |
Sep 02, 2015 | 12.60 | 12.67 | 12.04 | 12.57 | 11,193,408 | +0.08(+0.61%) |