Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.58 | 18.72 | 18.49 | 18.56 | 8,391,088 | -0.17(-0.93%) |
Feb 26, 2016 | 18.67 | 18.99 | 18.46 | 18.74 | 12,586,473 | +0.06(+0.34%) |
Feb 25, 2016 | 18.67 | 18.68 | 18.43 | 18.67 | 6,390,003 | +0.21(+1.15%) |
Feb 24, 2016 | 18.19 | 18.52 | 18.00 | 18.46 | 6,682,782 | +0.02(+0.09%) |
Feb 23, 2016 | 18.71 | 18.72 | 18.33 | 18.44 | 7,334,908 | -0.44(-2.34%) |
Feb 22, 2016 | 18.93 | 19.02 | 18.80 | 18.89 | 9,198,333 | +0.14(+0.76%) |
Feb 19, 2016 | 18.76 | 18.94 | 18.53 | 18.74 | 11,354,998 | -0.02(-0.08%) |
Feb 18, 2016 | 18.90 | 19.07 | 18.73 | 18.76 | 16,213,863 | +0.13(+0.68%) |
Feb 17, 2016 | 18.41 | 18.71 | 18.34 | 18.63 | 15,168,431 | +0.24(+1.29%) |
Feb 16, 2016 | 17.83 | 18.67 | 17.81 | 18.40 | 17,563,376 | +0.87(+4.95%) |
Feb 12, 2016 | 17.57 | 17.53 | 17.53 | 17.53 | 9,295,483 | +0.19(+1.09%) |
Feb 11, 2016 | 17.47 | 17.62 | 17.17 | 17.34 | 13,187,391 | -0.24(-1.34%) |
Feb 10, 2016 | 17.87 | 18.06 | 17.56 | 17.58 | 7,307,716 | -0.20(-1.15%) |
Feb 09, 2016 | 17.52 | 17.88 | 17.39 | 17.78 | 10,690,635 | -0.19(-1.05%) |
Feb 08, 2016 | 17.72 | 18.06 | 17.55 | 17.97 | 10,600,118 | +0.04(+0.22%) |
Feb 05, 2016 | 18.14 | 18.41 | 17.86 | 17.93 | 11,830,990 | -0.38(-2.07%) |
Feb 04, 2016 | 18.11 | 18.33 | 18.07 | 18.31 | 8,212,277 | +0.24(+1.35%) |
Feb 03, 2016 | 17.93 | 18.21 | 17.80 | 18.07 | 16,598,355 | +0.28(+1.60%) |
Feb 02, 2016 | 17.58 | 17.83 | 17.56 | 17.78 | 17,108,810 | +0.08(+0.45%) |
Feb 01, 2016 | 17.48 | 17.77 | 17.46 | 17.70 | 6,837,111 | +0.09(+0.49%) |
Jan 29, 2016 | 17.24 | 17.66 | 17.24 | 17.62 | 11,431,054 | +0.57(+3.33%) |
Jan 28, 2016 | 17.17 | 17.21 | 16.93 | 17.05 | 9,095,194 | -0.04(-0.23%) |
Jan 27, 2016 | 17.12 | 17.34 | 17.04 | 17.09 | 8,161,169 | +0.07(+0.42%) |
Jan 26, 2016 | 17.17 | 17.23 | 16.95 | 17.02 | 9,743,781 | -0.16(-0.92%) |
Jan 25, 2016 | 17.11 | 17.40 | 17.10 | 17.18 | 10,705,904 | -0.11(-0.64%) |
Jan 22, 2016 | 17.15 | 17.30 | 17.04 | 17.29 | 10,617,786 | +0.47(+2.81%) |
Jan 21, 2016 | 16.67 | 16.92 | 16.43 | 16.81 | 11,551,307 | +0.19(+1.14%) |
Jan 20, 2016 | 16.43 | 16.72 | 16.35 | 16.62 | 13,721,108 | -0.45(-2.63%) |
Jan 19, 2016 | 17.05 | 17.18 | 16.73 | 17.07 | 18,764,250 | +0.44(+2.65%) |
Jan 15, 2016 | 16.21 | 16.63 | 16.63 | 16.63 | 15,308,133 | -0.57(-3.30%) |
Jan 14, 2016 | 16.34 | 17.23 | 16.32 | 17.20 | 23,708,548 | +1.06(+6.54%) |
Jan 13, 2016 | 16.47 | 16.61 | 16.12 | 16.14 | 16,312,935 | -0.21(-1.30%) |
Jan 12, 2016 | 16.73 | 16.74 | 16.17 | 16.36 | 14,754,009 | -0.14(-0.86%) |
Jan 11, 2016 | 16.69 | 16.75 | 16.32 | 16.50 | 12,396,489 | +0.09(+0.58%) |
Jan 08, 2016 | 16.77 | 16.87 | 16.37 | 16.40 | 11,786,878 | -0.23(-1.37%) |
Jan 07, 2016 | 16.46 | 16.85 | 16.41 | 16.63 | 14,263,518 | -0.19(-1.12%) |
Jan 06, 2016 | 17.07 | 17.11 | 16.76 | 16.82 | 10,229,633 | -0.48(-2.78%) |
Jan 05, 2016 | 17.48 | 17.67 | 17.30 | 17.30 | 9,650,923 | -0.11(-0.63%) |
Jan 04, 2016 | 17.53 | 17.58 | 17.23 | 17.41 | 11,602,251 | -0.52(-2.90%) |
Dec 31, 2015 | 18.02 | 17.93 | 17.93 | 17.93 | 4,945,691 | -0.10(-0.57%) |
Dec 30, 2015 | 18.17 | 18.20 | 18.00 | 18.03 | 3,265,664 | -0.16(-0.87%) |
Dec 29, 2015 | 18.18 | 18.31 | 18.11 | 18.19 | 5,248,177 | +0.06(+0.30%) |
Dec 28, 2015 | 18.25 | 18.28 | 18.01 | 18.14 | 3,933,083 | -0.11(-0.60%) |
Dec 24, 2015 | 18.25 | 18.25 | 18.25 | 18.25 | 2,549,410 | +0.06(+0.30%) |
Dec 23, 2015 | 18.29 | 18.29 | 18.11 | 18.19 | 7,831,452 | +0.02(+0.09%) |
Dec 22, 2015 | 18.11 | 18.20 | 18.09 | 18.18 | 5,777,389 | +0.09(+0.48%) |
Dec 21, 2015 | 18.07 | 18.17 | 17.93 | 18.09 | 6,291,032 | +0.02(+0.09%) |
Dec 18, 2015 | 17.95 | 18.19 | 17.91 | 18.07 | 10,971,596 | -0.02(-0.13%) |
Dec 17, 2015 | 18.20 | 18.36 | 18.09 | 18.10 | 11,323,815 | -0.16(-0.86%) |
Dec 16, 2015 | 18.22 | 18.31 | 18.04 | 18.26 | 9,356,087 | +0.27(+1.49%) |
Dec 15, 2015 | 17.67 | 18.05 | 17.67 | 17.99 | 11,981,699 | +0.47(+2.70%) |
Dec 14, 2015 | 17.60 | 17.48 | 17.40 | 17.51 | 10,015,168 | +0.03(+0.18%) |
Dec 11, 2015 | 17.67 | 17.78 | 17.47 | 17.48 | 14,369,434 | -0.37(-2.07%) |
Dec 10, 2015 | 17.91 | 18.01 | 17.82 | 17.85 | 9,098,868 | -0.06(-0.35%) |
Dec 09, 2015 | 18.09 | 18.14 | 17.85 | 17.92 | 10,991,315 | -0.28(-1.52%) |
Dec 08, 2015 | 18.13 | 18.30 | 18.03 | 18.19 | 7,781,908 | -0.13(-0.69%) |
Dec 07, 2015 | 18.48 | 18.52 | 18.27 | 18.32 | 5,879,060 | -0.06(-0.30%) |
Dec 04, 2015 | 18.00 | 18.42 | 17.92 | 18.37 | 8,063,243 | +0.30(+1.66%) |
Dec 03, 2015 | 18.35 | 18.37 | 17.99 | 18.07 | 7,465,775 | -0.21(-1.12%) |
Dec 02, 2015 | 18.28 | 18.41 | 18.18 | 18.28 | 8,663,934 | -0.07(-0.39%) |
Dec 01, 2015 | 18.00 | 18.40 | 18.00 | 18.35 | 13,011,591 | +0.41(+2.28%) |
Nov 30, 2015 | 17.69 | 18.03 | 17.64 | 17.94 | 10,903,156 | +0.24(+1.38%) |
Nov 27, 2015 | 17.65 | 17.85 | 17.61 | 17.70 | 5,069,141 | -0.09(-0.49%) |
Nov 25, 2015 | 17.79 | 17.78 | 17.78 | 17.78 | 6,904,911 | +0.05(+0.27%) |
Nov 24, 2015 | 17.68 | 17.80 | 17.47 | 17.73 | 11,300,449 | -0.06(-0.31%) |
Nov 23, 2015 | 18.07 | 18.08 | 17.77 | 17.79 | 6,980,440 | -0.20(-1.14%) |
Nov 20, 2015 | 17.98 | 18.04 | 17.90 | 18.00 | 7,662,656 | +0.13(+0.71%) |
Nov 19, 2015 | 18.08 | 18.08 | 17.80 | 17.87 | 9,026,814 | +0.12(+0.67%) |
Nov 18, 2015 | 17.64 | 17.78 | 17.46 | 17.75 | 10,162,624 | +0.00(+0.00%) |
Nov 17, 2015 | 17.68 | 17.99 | 17.64 | 17.75 | 9,069,085 | +0.13(+0.76%) |
Nov 16, 2015 | 17.21 | 17.64 | 17.18 | 17.62 | 9,034,893 | +0.36(+2.10%) |
Nov 13, 2015 | 17.40 | 17.46 | 17.00 | 17.25 | 10,001,599 | -0.28(-1.57%) |
Nov 12, 2015 | 17.69 | 17.87 | 17.53 | 17.53 | 7,212,534 | -0.27(-1.51%) |
Nov 11, 2015 | 17.67 | 17.89 | 17.56 | 17.80 | 6,668,163 | +0.06(+0.31%) |
Nov 10, 2015 | 17.74 | 17.87 | 17.60 | 17.74 | 9,373,893 | -0.35(-1.96%) |
Nov 09, 2015 | 17.93 | 18.11 | 17.88 | 18.10 | 10,947,647 | +0.11(+0.61%) |
Nov 06, 2015 | 17.81 | 18.00 | 17.68 | 17.99 | 11,171,846 | -0.13(-0.70%) |
Nov 05, 2015 | 18.31 | 18.31 | 18.09 | 18.11 | 10,587,465 | -0.45(-2.42%) |
Nov 04, 2015 | 18.21 | 18.65 | 18.17 | 18.56 | 18,233,154 | +0.61(+3.43%) |
Nov 03, 2015 | 17.53 | 18.08 | 17.43 | 17.95 | 16,298,006 | +0.53(+3.03%) |
Nov 02, 2015 | 17.23 | 17.45 | 17.19 | 17.42 | 7,252,669 | +0.11(+0.64%) |
Oct 30, 2015 | 17.21 | 17.39 | 17.07 | 17.31 | 11,153,952 | +0.11(+0.64%) |
Oct 29, 2015 | 17.19 | 17.20 | 16.96 | 17.20 | 10,072,199 | -0.20(-1.18%) |
Oct 28, 2015 | 17.40 | 17.55 | 17.23 | 17.40 | 12,577,346 | -0.09(-0.54%) |
Oct 27, 2015 | 17.39 | 17.58 | 17.25 | 17.50 | 8,735,345 | +0.03(+0.18%) |
Oct 26, 2015 | 17.71 | 17.75 | 17.03 | 17.47 | 15,668,748 | -0.24(-1.38%) |
Oct 23, 2015 | 17.93 | 17.93 | 17.66 | 17.71 | 15,039,073 | -0.03(-0.18%) |
Oct 22, 2015 | 17.65 | 17.83 | 17.59 | 17.74 | 10,421,518 | +0.23(+1.31%) |
Oct 21, 2015 | 17.60 | 17.70 | 17.46 | 17.51 | 10,374,574 | -0.07(-0.40%) |
Oct 20, 2015 | 17.50 | 17.67 | 17.47 | 17.59 | 8,523,468 | +0.06(+0.36%) |
Oct 19, 2015 | 17.40 | 17.58 | 17.31 | 17.52 | 11,343,078 | +0.06(+0.32%) |
Oct 16, 2015 | 17.35 | 17.51 | 17.33 | 17.47 | 12,177,678 | +0.17(+0.96%) |
Oct 15, 2015 | 17.77 | 17.96 | 17.18 | 17.30 | 22,667,908 | -0.31(-1.75%) |
Oct 14, 2015 | 17.17 | 17.76 | 17.13 | 17.61 | 28,927,250 | +0.32(+1.82%) |
Oct 13, 2015 | 17.20 | 17.36 | 17.08 | 17.29 | 16,163,925 | -0.12(-0.68%) |
Oct 12, 2015 | 17.40 | 17.50 | 17.35 | 17.41 | 8,601,017 | +0.11(+0.64%) |
Oct 09, 2015 | 17.59 | 17.68 | 17.27 | 17.30 | 14,778,648 | -0.24(-1.35%) |
Oct 08, 2015 | 17.17 | 17.55 | 17.08 | 17.54 | 13,122,530 | +0.25(+1.46%) |
Oct 07, 2015 | 17.09 | 17.42 | 17.05 | 17.29 | 17,428,952 | +0.55(+3.30%) |
Oct 06, 2015 | 16.60 | 16.84 | 16.52 | 16.73 | 13,419,726 | -0.13(-0.79%) |
Oct 05, 2015 | 16.60 | 16.90 | 16.39 | 16.87 | 13,876,907 | +0.50(+3.08%) |
Oct 02, 2015 | 15.93 | 16.37 | 15.93 | 16.36 | 19,374,070 | -0.08(-0.48%) |
Oct 01, 2015 | 16.51 | 16.55 | 16.24 | 16.44 | 18,406,232 | +0.09(+0.53%) |
Sep 30, 2015 | 16.05 | 16.39 | 16.02 | 16.36 | 15,731,845 | +0.68(+4.32%) |
Sep 29, 2015 | 15.46 | 15.72 | 15.36 | 15.68 | 13,853,402 | +0.20(+1.32%) |
Sep 28, 2015 | 15.74 | 15.80 | 15.43 | 15.47 | 19,761,070 | -0.33(-2.09%) |
Sep 25, 2015 | 15.89 | 16.00 | 15.73 | 15.80 | 13,628,486 | +0.05(+0.30%) |
Sep 24, 2015 | 15.68 | 15.79 | 15.42 | 15.76 | 14,068,136 | -0.02(-0.10%) |
Sep 23, 2015 | 15.49 | 15.99 | 15.45 | 15.77 | 28,126,052 | +0.05(+0.30%) |
Sep 22, 2015 | 15.90 | 15.95 | 15.67 | 15.72 | 17,104,834 | -0.46(-2.83%) |
Sep 21, 2015 | 16.18 | 16.33 | 16.08 | 16.18 | 15,594,755 | -0.06(-0.39%) |
Sep 18, 2015 | 16.18 | 16.36 | 16.04 | 16.25 | 17,834,880 | -0.04(-0.24%) |
Sep 17, 2015 | 16.22 | 16.57 | 16.21 | 16.28 | 14,456,168 | -0.01(-0.05%) |
Sep 16, 2015 | 16.32 | 16.36 | 16.13 | 16.29 | 14,553,184 | +0.22(+1.37%) |
Sep 15, 2015 | 15.89 | 16.20 | 15.80 | 16.07 | 14,551,483 | +0.28(+1.75%) |
Sep 14, 2015 | 15.76 | 15.90 | 15.68 | 15.80 | 9,883,976 | +0.11(+0.70%) |
Sep 11, 2015 | 15.56 | 15.72 | 15.46 | 15.69 | 12,115,752 | +0.16(+1.01%) |
Sep 10, 2015 | 15.61 | 15.69 | 15.19 | 15.53 | 22,590,604 | -0.14(-0.90%) |
Sep 09, 2015 | 16.11 | 16.28 | 15.62 | 15.67 | 13,091,118 | -0.13(-0.85%) |
Sep 08, 2015 | 15.73 | 15.81 | 15.62 | 15.80 | 13,182,760 | +0.30(+1.93%) |
Sep 04, 2015 | 15.53 | 15.50 | 15.50 | 15.50 | 11,347,064 | -0.32(-1.99%) |
Sep 03, 2015 | 15.88 | 15.95 | 15.78 | 15.82 | 10,371,357 | +0.10(+0.65%) |
Sep 02, 2015 | 15.53 | 15.82 | 15.49 | 15.72 | 18,612,718 | +0.42(+2.73%) |
Sep 01, 2015 | 15.25 | 15.58 | 15.18 | 15.30 | 17,997,096 | -0.37(-2.36%) |
Aug 31, 2015 | 15.89 | 15.91 | 15.57 | 15.67 | 11,521,416 | -0.09(-0.60%) |
Aug 28, 2015 | 15.47 | 15.83 | 15.41 | 15.76 | 13,931,162 | +0.05(+0.30%) |
Aug 27, 2015 | 15.46 | 15.72 | 15.43 | 15.72 | 22,683,956 | +0.39(+2.52%) |
Aug 26, 2015 | 15.24 | 15.35 | 14.93 | 15.33 | 26,581,680 | +0.54(+3.68%) |
Aug 25, 2015 | 15.55 | 15.77 | 14.74 | 14.79 | 32,529,210 | +0.00(+0.00%) |
Aug 24, 2015 | 13.98 | 15.31 | 13.68 | 14.79 | 40,440,444 | -0.09(-0.64%) |
Aug 21, 2015 | 15.17 | 15.38 | 14.87 | 14.88 | 25,649,500 | -0.58(-3.72%) |
Aug 20, 2015 | 15.60 | 15.82 | 15.46 | 15.46 | 16,291,542 | -0.24(-1.51%) |
Aug 19, 2015 | 15.76 | 15.81 | 15.47 | 15.69 | 15,884,382 | -0.09(-0.60%) |
Aug 18, 2015 | 15.91 | 15.92 | 15.77 | 15.79 | 13,207,869 | -0.20(-1.23%) |
Aug 17, 2015 | 15.69 | 16.01 | 15.54 | 15.99 | 22,912,530 | -0.08(-0.49%) |
Aug 14, 2015 | 16.06 | 16.08 | 15.94 | 16.06 | 14,406,295 | -0.13(-0.78%) |
Aug 13, 2015 | 16.20 | 16.31 | 16.09 | 16.19 | 9,986,521 | -0.17(-1.01%) |
Aug 12, 2015 | 16.18 | 16.38 | 15.91 | 16.36 | 26,587,768 | -0.06(-0.38%) |
Aug 11, 2015 | 16.55 | 16.63 | 16.20 | 16.42 | 23,705,492 | -0.61(-3.61%) |
Aug 10, 2015 | 16.65 | 17.25 | 16.49 | 17.03 | 32,222,850 | +0.46(+2.76%) |
Aug 07, 2015 | 16.76 | 16.88 | 16.54 | 16.58 | 21,116,558 | -0.20(-1.18%) |
Aug 06, 2015 | 16.88 | 16.95 | 16.56 | 16.77 | 16,423,128 | -0.26(-1.53%) |
Aug 05, 2015 | 16.99 | 17.24 | 16.96 | 17.03 | 9,523,309 | +0.13(+0.75%) |
Aug 04, 2015 | 17.21 | 17.27 | 16.82 | 16.91 | 17,541,144 | -0.21(-1.24%) |
Aug 03, 2015 | 17.26 | 17.26 | 16.96 | 17.12 | 15,155,446 | -0.31(-1.76%) |
Jul 31, 2015 | 17.77 | 17.82 | 17.36 | 17.43 | 20,696,922 | -0.46(-2.60%) |
Jul 30, 2015 | 17.52 | 17.96 | 17.49 | 17.89 | 22,075,712 | +0.46(+2.67%) |
Jul 29, 2015 | 17.20 | 17.55 | 17.14 | 17.43 | 16,213,821 | +0.18(+1.05%) |
Jul 28, 2015 | 17.11 | 17.33 | 17.03 | 17.25 | 16,623,150 | +0.20(+1.16%) |
Jul 27, 2015 | 17.00 | 17.10 | 16.81 | 17.05 | 12,898,796 | -0.01(-0.05%) |
Jul 24, 2015 | 17.39 | 17.51 | 17.03 | 17.06 | 19,088,114 | -0.53(-3.00%) |
Jul 23, 2015 | 17.44 | 17.73 | 17.41 | 17.59 | 20,617,996 | +0.07(+0.40%) |
Jul 22, 2015 | 17.71 | 17.77 | 17.42 | 17.51 | 21,922,588 | -0.52(-2.88%) |
Jul 21, 2015 | 18.08 | 18.26 | 18.00 | 18.03 | 11,890,974 | -0.02(-0.09%) |
Jul 20, 2015 | 18.15 | 18.16 | 17.83 | 18.05 | 15,613,882 | -0.10(-0.56%) |
Jul 17, 2015 | 18.09 | 18.20 | 17.96 | 18.15 | 13,085,424 | +0.24(+1.32%) |
Jul 16, 2015 | 17.38 | 18.00 | 17.10 | 17.92 | 37,871,064 | +0.13(+0.75%) |
Jul 15, 2015 | 17.90 | 18.06 | 17.66 | 17.78 | 17,585,636 | -0.19(-1.05%) |
Jul 14, 2015 | 17.95 | 18.05 | 17.88 | 17.97 | 11,137,020 | -0.05(-0.26%) |
Jul 13, 2015 | 17.88 | 18.03 | 17.78 | 18.02 | 14,591,267 | +0.23(+1.28%) |
Jul 10, 2015 | 17.61 | 17.87 | 17.61 | 17.79 | 11,472,178 | +0.28(+1.58%) |
Jul 09, 2015 | 17.80 | 17.85 | 17.43 | 17.51 | 15,411,080 | -0.01(-0.05%) |
Jul 08, 2015 | 17.81 | 17.86 | 17.49 | 17.52 | 17,706,514 | -0.58(-3.18%) |
Jul 07, 2015 | 17.98 | 18.13 | 17.71 | 18.10 | 12,853,558 | +0.02(+0.09%) |
Jul 06, 2015 | 18.13 | 18.33 | 18.03 | 18.08 | 9,484,751 | -0.17(-0.91%) |
Jul 02, 2015 | 18.13 | 18.25 | 18.25 | 18.25 | 10,003,406 | +0.17(+0.96%) |
Jul 01, 2015 | 18.23 | 18.31 | 18.01 | 18.07 | 15,735,699 | +0.17(+0.97%) |
Jun 30, 2015 | 18.02 | 18.23 | 17.87 | 17.90 | 20,091,768 | +0.26(+1.47%) |
Jun 29, 2015 | 17.87 | 18.08 | 17.62 | 17.64 | 18,388,842 | -0.42(-2.30%) |
Jun 26, 2015 | 18.28 | 18.37 | 17.91 | 18.06 | 19,376,478 | -0.34(-1.87%) |
Jun 25, 2015 | 18.37 | 18.58 | 18.34 | 18.40 | 10,953,532 | +0.14(+0.75%) |
Jun 24, 2015 | 18.31 | 18.34 | 18.21 | 18.26 | 12,260,254 | -0.02(-0.13%) |
Jun 23, 2015 | 18.35 | 18.37 | 18.14 | 18.29 | 12,222,910 | +0.07(+0.38%) |
Jun 22, 2015 | 18.08 | 18.25 | 18.03 | 18.22 | 17,546,012 | +0.34(+1.88%) |
Jun 19, 2015 | 18.05 | 18.09 | 17.87 | 17.88 | 15,192,983 | -0.28(-1.51%) |
Jun 18, 2015 | 18.08 | 18.21 | 18.01 | 18.16 | 14,690,620 | +0.12(+0.68%) |
Jun 17, 2015 | 18.00 | 18.11 | 17.92 | 18.03 | 16,545,171 | +0.02(+0.08%) |
Jun 16, 2015 | 17.76 | 18.07 | 17.73 | 18.02 | 16,203,678 | +0.24(+1.38%) |
Jun 15, 2015 | 17.87 | 17.91 | 17.75 | 17.77 | 16,993,428 | -0.31(-1.73%) |
Jun 12, 2015 | 17.99 | 18.15 | 17.88 | 18.09 | 15,856,184 | +0.12(+0.68%) |
Jun 11, 2015 | 18.08 | 18.12 | 17.93 | 17.96 | 16,799,270 | +0.14(+0.77%) |
Jun 10, 2015 | 17.61 | 17.83 | 17.57 | 17.83 | 19,122,774 | +0.38(+2.19%) |
Jun 09, 2015 | 17.48 | 17.65 | 17.36 | 17.44 | 18,382,044 | +0.14(+0.79%) |
Jun 08, 2015 | 17.48 | 17.51 | 17.27 | 17.31 | 11,982,442 | -0.16(-0.92%) |
Jun 05, 2015 | 17.44 | 17.61 | 17.38 | 17.47 | 12,141,003 | -0.09(-0.52%) |
Jun 04, 2015 | 17.78 | 17.90 | 17.41 | 17.56 | 22,224,294 | -0.52(-2.87%) |
Jun 03, 2015 | 18.17 | 18.19 | 17.95 | 18.08 | 14,194,951 | -0.01(-0.04%) |
Jun 02, 2015 | 18.32 | 18.34 | 18.06 | 18.09 | 16,054,401 | -0.36(-1.95%) |
Jun 01, 2015 | 18.48 | 18.52 | 18.29 | 18.45 | 13,599,280 | -0.11(-0.58%) |
May 29, 2015 | 18.38 | 18.67 | 18.29 | 18.55 | 17,235,784 | -0.13(-0.70%) |
May 28, 2015 | 18.71 | 18.84 | 18.61 | 18.68 | 13,632,361 | -0.11(-0.61%) |
May 27, 2015 | 18.46 | 18.87 | 18.41 | 18.80 | 18,794,520 | +0.26(+1.40%) |
May 26, 2015 | 18.47 | 18.63 | 18.47 | 18.54 | 14,280,190 | +0.05(+0.25%) |
May 22, 2015 | 18.62 | 18.49 | 18.49 | 18.49 | 11,221,560 | -0.03(-0.17%) |
May 21, 2015 | 18.63 | 18.67 | 18.45 | 18.52 | 15,933,557 | -0.26(-1.38%) |
May 20, 2015 | 18.74 | 18.85 | 18.65 | 18.78 | 11,848,073 | -0.01(-0.04%) |
May 19, 2015 | 18.71 | 18.84 | 18.69 | 18.79 | 13,169,727 | +0.14(+0.74%) |
May 18, 2015 | 18.71 | 18.71 | 18.62 | 18.65 | 12,285,049 | -0.11(-0.61%) |
May 15, 2015 | 18.68 | 18.80 | 18.65 | 18.77 | 7,789,931 | +0.11(+0.61%) |
May 14, 2015 | 18.62 | 18.74 | 18.58 | 18.65 | 11,949,163 | -0.02(-0.12%) |
May 13, 2015 | 18.71 | 18.85 | 18.63 | 18.67 | 8,633,181 | +0.05(+0.25%) |
May 12, 2015 | 18.48 | 18.72 | 18.45 | 18.63 | 13,619,704 | +0.01(+0.04%) |
May 11, 2015 | 18.78 | 18.78 | 18.60 | 18.62 | 8,187,958 | -0.14(-0.73%) |
May 08, 2015 | 18.69 | 18.90 | 18.64 | 18.76 | 14,466,981 | +0.14(+0.74%) |
May 07, 2015 | 18.61 | 18.65 | 18.51 | 18.62 | 9,553,079 | -0.06(-0.33%) |
May 06, 2015 | 18.63 | 18.73 | 18.53 | 18.68 | 10,865,251 | +0.12(+0.66%) |
May 05, 2015 | 18.49 | 18.68 | 18.47 | 18.56 | 17,318,242 | -0.02(-0.12%) |
May 04, 2015 | 18.77 | 18.80 | 18.55 | 18.58 | 12,336,963 | -0.32(-1.70%) |
May 01, 2015 | 18.87 | 18.98 | 18.77 | 18.90 | 12,737,604 | +0.23(+1.23%) |
Apr 30, 2015 | 18.72 | 18.80 | 18.61 | 18.67 | 20,982,962 | -0.27(-1.41%) |
Apr 29, 2015 | 18.99 | 19.01 | 18.79 | 18.94 | 16,545,461 | -0.17(-0.88%) |
Apr 28, 2015 | 19.28 | 19.32 | 18.96 | 19.11 | 18,894,048 | -0.31(-1.57%) |
Apr 27, 2015 | 19.02 | 19.69 | 18.93 | 19.42 | 33,692,740 | +0.38(+2.01%) |
Apr 24, 2015 | 19.25 | 19.34 | 18.86 | 19.03 | 37,274,544 | +0.47(+2.51%) |
Apr 23, 2015 | 18.22 | 18.66 | 18.11 | 18.57 | 30,063,344 | +0.35(+1.93%) |
Apr 22, 2015 | 17.88 | 18.22 | 17.87 | 18.22 | 20,782,638 | +0.39(+2.19%) |
Apr 21, 2015 | 17.80 | 17.86 | 17.70 | 17.83 | 17,261,786 | +0.05(+0.26%) |
Apr 20, 2015 | 17.88 | 18.05 | 17.72 | 17.78 | 19,962,394 | +0.04(+0.22%) |
Apr 17, 2015 | 17.61 | 17.76 | 17.48 | 17.74 | 21,088,040 | -0.02(-0.09%) |
Apr 16, 2015 | 17.96 | 17.99 | 17.31 | 17.76 | 37,064,356 | -0.21(-1.15%) |
Apr 15, 2015 | 17.70 | 18.06 | 17.64 | 17.96 | 22,095,058 | +0.25(+1.42%) |
Apr 14, 2015 | 17.76 | 17.80 | 17.44 | 17.71 | 18,043,218 | -0.11(-0.64%) |
Apr 13, 2015 | 17.96 | 18.10 | 17.81 | 17.83 | 14,560,375 | -0.13(-0.72%) |
Apr 10, 2015 | 18.13 | 18.19 | 17.86 | 17.96 | 13,783,904 | +0.05(+0.26%) |
Apr 09, 2015 | 17.77 | 18.09 | 17.76 | 17.91 | 13,327,039 | +0.18(+1.03%) |
Apr 08, 2015 | 17.67 | 17.84 | 17.63 | 17.73 | 14,180,117 | -0.15(-0.81%) |
Apr 07, 2015 | 17.99 | 18.06 | 17.84 | 17.87 | 17,413,234 | -0.11(-0.64%) |
Apr 06, 2015 | 17.73 | 18.14 | 17.72 | 17.99 | 14,970,599 | -0.11(-0.63%) |
Apr 02, 2015 | 18.05 | 18.10 | 18.10 | 18.10 | 16,284,971 | +0.35(+1.98%) |
Apr 01, 2015 | 17.90 | 17.93 | 17.68 | 17.75 | 17,425,216 | -0.19(-1.06%) |
Mar 31, 2015 | 17.89 | 18.00 | 17.82 | 17.94 | 17,826,574 | +0.18(+0.99%) |
Mar 30, 2015 | 17.41 | 17.80 | 17.41 | 17.77 | 19,247,374 | +0.24(+1.35%) |
Mar 27, 2015 | 17.51 | 17.67 | 17.33 | 17.53 | 26,519,788 | -0.20(-1.12%) |
Mar 26, 2015 | 17.62 | 17.96 | 17.54 | 17.73 | 47,679,628 | +0.02(+0.09%) |
Mar 25, 2015 | 18.67 | 18.68 | 17.64 | 17.71 | 42,322,824 | -1.01(-5.39%) |
Mar 24, 2015 | 18.80 | 18.87 | 18.68 | 18.72 | 11,871,997 | -0.23(-1.21%) |
Mar 23, 2015 | 19.01 | 19.06 | 18.91 | 18.95 | 11,923,547 | +0.02(+0.12%) |
Mar 20, 2015 | 18.95 | 19.03 | 18.85 | 18.93 | 9,418,635 | +0.08(+0.45%) |
Mar 19, 2015 | 19.03 | 19.22 | 18.82 | 18.84 | 15,311,536 | -0.04(-0.20%) |
Mar 18, 2015 | 18.73 | 19.03 | 18.45 | 18.88 | 19,043,938 | +0.31(+1.65%) |
Mar 17, 2015 | 18.38 | 18.67 | 18.30 | 18.58 | 16,435,830 | +0.02(+0.12%) |
Mar 16, 2015 | 18.32 | 18.64 | 18.26 | 18.55 | 24,060,014 | +0.31(+1.68%) |
Mar 13, 2015 | 18.08 | 18.32 | 18.07 | 18.25 | 12,757,615 | +0.27(+1.49%) |
Mar 12, 2015 | 17.96 | 18.15 | 17.93 | 17.98 | 14,254,556 | +0.03(+0.17%) |
Mar 11, 2015 | 17.89 | 18.12 | 17.89 | 17.95 | 12,413,187 | +0.34(+1.91%) |
Mar 10, 2015 | 17.59 | 17.77 | 17.51 | 17.61 | 16,235,380 | -0.31(-1.71%) |
Mar 09, 2015 | 18.09 | 18.11 | 17.77 | 17.92 | 20,413,578 | -0.49(-2.66%) |
Mar 06, 2015 | 18.53 | 18.63 | 18.37 | 18.41 | 8,343,027 | -0.28(-1.51%) |
Mar 05, 2015 | 18.69 | 18.71 | 18.45 | 18.69 | 9,007,078 | +0.10(+0.53%) |
Mar 04, 2015 | 18.77 | 18.72 | 18.43 | 18.59 | 12,321,553 | -0.13(-0.69%) |
Mar 03, 2015 | 18.88 | 18.90 | 18.71 | 18.72 | 9,716,733 | -0.10(-0.53%) |