Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.043 | 8.703 | 7.921 | 8.590 | 18,471,054 | +0.76(+9.75%) |
Feb 26, 2016 | 7.563 | 8.006 | 7.525 | 7.827 | 12,770,310 | +0.42(+5.73%) |
Feb 25, 2016 | 7.252 | 7.582 | 7.003 | 7.403 | 11,968,345 | +0.12(+1.68%) |
Feb 24, 2016 | 7.233 | 7.337 | 6.800 | 7.281 | 12,048,663 | -0.29(-3.86%) |
Feb 23, 2016 | 7.770 | 7.817 | 7.394 | 7.573 | 9,490,112 | -0.41(-5.19%) |
Feb 22, 2016 | 7.836 | 8.288 | 7.629 | 7.987 | 8,561,041 | +0.36(+4.69%) |
Feb 19, 2016 | 7.742 | 7.921 | 7.431 | 7.629 | 8,366,128 | -0.21(-2.64%) |
Feb 18, 2016 | 8.091 | 8.128 | 7.562 | 7.836 | 8,382,911 | -0.23(-2.80%) |
Feb 17, 2016 | 7.158 | 8.241 | 7.139 | 8.062 | 19,743,204 | +1.01(+14.29%) |
Feb 16, 2016 | 7.064 | 7.252 | 6.753 | 7.055 | 8,460,278 | +0.08(+1.22%) |
Feb 12, 2016 | 6.668 | 6.970 | 6.970 | 6.970 | 10,244,515 | +0.54(+8.35%) |
Feb 11, 2016 | 6.452 | 6.574 | 6.282 | 6.433 | 10,154,799 | -0.24(-3.53%) |
Feb 10, 2016 | 6.932 | 7.186 | 6.664 | 6.668 | 5,664,054 | -0.24(-3.54%) |
Feb 09, 2016 | 7.036 | 7.083 | 6.640 | 6.913 | 10,418,592 | -0.36(-4.92%) |
Feb 08, 2016 | 7.206 | 7.674 | 7.140 | 7.271 | 6,405,476 | -0.16(-2.14%) |
Feb 05, 2016 | 7.655 | 7.973 | 7.243 | 7.430 | 10,228,328 | -0.28(-3.64%) |
Feb 04, 2016 | 7.299 | 8.123 | 7.299 | 7.711 | 15,579,820 | +0.66(+9.43%) |
Feb 03, 2016 | 6.925 | 7.299 | 6.700 | 7.047 | 10,755,006 | +0.41(+6.21%) |
Feb 02, 2016 | 6.644 | 6.925 | 6.569 | 6.635 | 5,128,218 | -0.16(-2.34%) |
Feb 01, 2016 | 6.279 | 6.859 | 6.251 | 6.794 | 9,223,842 | +0.24(+3.71%) |
Jan 29, 2016 | 6.204 | 6.560 | 6.148 | 6.551 | 8,966,201 | +0.29(+4.63%) |
Jan 28, 2016 | 6.195 | 6.420 | 5.783 | 6.261 | 12,536,277 | +0.02(+0.30%) |
Jan 27, 2016 | 6.551 | 6.551 | 6.102 | 6.242 | 23,636,802 | -1.03(-14.16%) |
Jan 26, 2016 | 6.476 | 7.281 | 6.537 | 7.271 | 14,014,670 | +0.80(+12.28%) |
Jan 25, 2016 | 6.878 | 6.925 | 6.429 | 6.476 | 9,048,669 | -0.30(-4.42%) |
Jan 22, 2016 | 7.121 | 7.295 | 6.663 | 6.775 | 9,070,091 | -0.07(-1.09%) |
Jan 21, 2016 | 6.728 | 7.049 | 6.541 | 6.850 | 10,637,636 | +0.21(+3.10%) |
Jan 20, 2016 | 6.485 | 6.831 | 6.270 | 6.644 | 12,047,930 | -0.10(-1.53%) |
Jan 19, 2016 | 6.719 | 6.831 | 6.317 | 6.747 | 7,188,888 | +0.30(+4.64%) |
Jan 15, 2016 | 6.466 | 6.448 | 6.448 | 6.448 | 8,771,325 | -0.38(-5.62%) |
Jan 14, 2016 | 6.392 | 6.831 | 6.232 | 6.831 | 11,333,398 | +0.52(+8.31%) |
Jan 13, 2016 | 6.569 | 6.700 | 6.113 | 6.307 | 9,294,839 | -0.14(-2.18%) |
Jan 12, 2016 | 6.532 | 6.654 | 6.018 | 6.448 | 14,982,704 | +0.07(+1.03%) |
Jan 11, 2016 | 6.663 | 6.785 | 6.261 | 6.382 | 10,676,215 | -0.21(-3.13%) |
Jan 08, 2016 | 7.019 | 7.150 | 6.588 | 6.588 | 10,846,755 | -0.24(-3.56%) |
Jan 07, 2016 | 7.206 | 7.271 | 6.738 | 6.831 | 11,744,572 | -0.59(-7.94%) |
Jan 06, 2016 | 7.533 | 7.608 | 7.346 | 7.421 | 10,201,739 | -0.27(-3.53%) |
Jan 05, 2016 | 7.617 | 7.720 | 7.381 | 7.692 | 8,029,906 | +0.07(+0.98%) |
Jan 04, 2016 | 7.346 | 7.617 | 7.131 | 7.617 | 9,985,989 | +0.15(+2.01%) |
Dec 31, 2015 | 7.571 | 7.468 | 7.468 | 7.468 | 8,145,015 | -0.15(-1.97%) |
Dec 30, 2015 | 7.589 | 7.926 | 7.533 | 7.617 | 7,790,989 | -0.06(-0.73%) |
Dec 29, 2015 | 7.870 | 7.926 | 7.394 | 7.674 | 8,034,559 | -0.09(-1.20%) |
Dec 28, 2015 | 7.954 | 7.964 | 7.627 | 7.767 | 7,793,722 | -0.31(-3.82%) |
Dec 24, 2015 | 8.207 | 8.076 | 8.076 | 8.076 | 8,512,508 | -0.03(-0.35%) |
Dec 23, 2015 | 8.890 | 8.965 | 8.001 | 8.104 | 23,212,946 | -0.41(-4.84%) |
Dec 22, 2015 | 7.842 | 8.619 | 7.589 | 8.516 | 13,362,275 | +0.64(+8.08%) |
Dec 21, 2015 | 7.552 | 8.048 | 7.318 | 7.879 | 13,544,280 | +0.38(+5.12%) |
Dec 18, 2015 | 7.065 | 7.571 | 7.019 | 7.496 | 14,601,606 | +0.54(+7.81%) |
Dec 17, 2015 | 7.543 | 7.692 | 6.897 | 6.953 | 17,532,630 | -0.82(-10.59%) |
Dec 16, 2015 | 7.936 | 8.001 | 7.561 | 7.776 | 9,757,343 | -0.16(-2.00%) |
Dec 15, 2015 | 7.514 | 8.170 | 7.486 | 7.936 | 11,774,879 | +0.59(+8.03%) |
Dec 14, 2015 | 7.636 | 7.907 | 7.234 | 7.346 | 9,871,924 | -0.37(-4.85%) |
Dec 11, 2015 | 7.982 | 8.039 | 7.561 | 7.720 | 12,673,864 | -0.54(-6.57%) |
Dec 10, 2015 | 7.374 | 8.534 | 7.337 | 8.263 | 21,093,808 | +0.89(+12.06%) |
Dec 09, 2015 | 6.766 | 7.440 | 6.710 | 7.374 | 14,956,171 | +0.74(+11.14%) |
Dec 08, 2015 | 6.438 | 6.775 | 6.363 | 6.635 | 8,527,863 | +0.00(+0.00%) |
Dec 07, 2015 | 7.112 | 7.140 | 6.569 | 6.635 | 10,163,711 | -0.64(-8.75%) |
Dec 04, 2015 | 7.281 | 7.402 | 7.121 | 7.271 | 7,525,771 | -0.01(-0.13%) |
Dec 03, 2015 | 7.299 | 7.486 | 7.159 | 7.281 | 8,068,928 | +0.04(+0.52%) |
Dec 02, 2015 | 7.486 | 7.533 | 7.178 | 7.243 | 7,887,902 | -0.33(-4.33%) |
Dec 01, 2015 | 7.543 | 7.720 | 7.486 | 7.571 | 7,032,483 | +0.02(+0.25%) |
Nov 30, 2015 | 7.571 | 7.655 | 7.346 | 7.552 | 6,649,389 | -0.01(-0.12%) |
Nov 27, 2015 | 7.655 | 7.674 | 7.444 | 7.561 | 3,193,949 | -0.14(-1.82%) |
Nov 25, 2015 | 7.580 | 7.702 | 7.702 | 7.702 | 9,696,630 | +0.12(+1.60%) |
Nov 24, 2015 | 7.140 | 7.674 | 7.019 | 7.580 | 28,782,712 | +0.09(+1.25%) |
Nov 23, 2015 | 8.123 | 8.188 | 7.430 | 7.486 | 16,679,978 | -0.66(-8.05%) |
Nov 20, 2015 | 9.068 | 9.107 | 8.076 | 8.141 | 19,792,028 | -0.87(-9.66%) |
Nov 19, 2015 | 9.012 | 9.255 | 8.853 | 9.012 | 9,640,482 | -0.07(-0.72%) |
Nov 18, 2015 | 8.974 | 9.199 | 8.853 | 9.077 | 7,384,367 | +0.23(+2.65%) |
Nov 17, 2015 | 9.190 | 9.255 | 8.731 | 8.843 | 9,985,849 | -0.34(-3.67%) |
Nov 16, 2015 | 9.124 | 9.517 | 9.030 | 9.180 | 6,258,036 | +0.06(+0.62%) |
Nov 13, 2015 | 9.152 | 9.302 | 8.815 | 9.124 | 9,041,675 | +0.07(+0.72%) |
Nov 12, 2015 | 9.302 | 9.377 | 8.993 | 9.059 | 11,080,449 | -0.41(-4.35%) |
Nov 11, 2015 | 10.24 | 10.27 | 9.367 | 9.470 | 9,987,757 | -0.65(-6.38%) |
Nov 10, 2015 | 9.751 | 10.19 | 9.639 | 10.12 | 7,583,169 | +0.33(+3.35%) |
Nov 09, 2015 | 10.10 | 10.23 | 9.733 | 9.788 | 7,679,461 | -0.37(-3.67%) |
Nov 06, 2015 | 9.602 | 10.24 | 9.546 | 10.16 | 12,616,532 | +0.48(+5.00%) |
Nov 05, 2015 | 10.15 | 10.15 | 9.639 | 9.677 | 12,979,694 | -0.62(-6.06%) |
Nov 04, 2015 | 11.06 | 11.12 | 10.26 | 10.30 | 23,182,508 | -1.75(-14.53%) |
Nov 03, 2015 | 12.01 | 12.55 | 11.58 | 12.05 | 24,190,188 | +0.11(+0.94%) |
Nov 02, 2015 | 10.90 | 11.94 | 10.84 | 11.94 | 14,839,074 | +1.06(+9.76%) |
Oct 30, 2015 | 10.59 | 11.02 | 10.34 | 10.88 | 8,740,614 | +0.40(+3.82%) |
Oct 29, 2015 | 10.15 | 10.57 | 10.15 | 10.48 | 6,780,773 | +0.21(+2.09%) |
Oct 28, 2015 | 9.910 | 10.65 | 9.761 | 10.26 | 9,960,539 | +0.29(+2.89%) |
Oct 27, 2015 | 9.844 | 10.14 | 9.528 | 9.975 | 8,554,132 | +0.07(+0.75%) |
Oct 26, 2015 | 10.74 | 10.85 | 9.900 | 9.900 | 9,503,117 | -1.02(-9.38%) |
Oct 23, 2015 | 11.01 | 11.01 | 10.54 | 10.92 | 8,404,284 | +0.41(+3.90%) |
Oct 22, 2015 | 10.24 | 10.62 | 10.19 | 10.51 | 9,950,850 | +0.41(+4.06%) |
Oct 21, 2015 | 10.70 | 10.74 | 10.07 | 10.11 | 7,277,459 | -0.50(-4.74%) |
Oct 20, 2015 | 11.18 | 11.19 | 10.54 | 10.61 | 10,271,034 | -0.62(-5.56%) |
Oct 19, 2015 | 11.46 | 11.53 | 11.20 | 11.23 | 3,950,327 | -0.39(-3.37%) |
Oct 16, 2015 | 11.73 | 11.73 | 11.18 | 11.62 | 7,070,175 | -0.05(-0.40%) |
Oct 15, 2015 | 11.33 | 11.70 | 11.18 | 11.67 | 6,930,097 | +0.33(+2.87%) |
Oct 14, 2015 | 11.24 | 11.50 | 10.94 | 11.34 | 7,320,290 | +0.29(+2.61%) |
Oct 13, 2015 | 10.71 | 11.47 | 10.71 | 11.06 | 7,831,813 | +0.17(+1.54%) |
Oct 12, 2015 | 11.68 | 11.73 | 10.71 | 10.89 | 8,627,318 | -0.64(-5.57%) |
Oct 09, 2015 | 12.06 | 12.18 | 11.31 | 11.53 | 12,533,636 | -0.22(-1.90%) |
Oct 08, 2015 | 11.37 | 11.92 | 11.10 | 11.75 | 9,599,149 | +0.31(+2.68%) |
Oct 07, 2015 | 11.46 | 12.01 | 11.08 | 11.45 | 19,367,650 | +0.46(+4.15%) |
Oct 06, 2015 | 10.76 | 11.10 | 10.41 | 10.99 | 13,041,703 | +0.34(+3.24%) |
Oct 05, 2015 | 10.08 | 10.79 | 9.975 | 10.65 | 17,989,028 | +0.82(+8.34%) |
Oct 02, 2015 | 9.174 | 9.891 | 8.997 | 9.826 | 15,235,554 | +0.60(+6.46%) |
Oct 01, 2015 | 9.621 | 9.910 | 9.127 | 9.230 | 13,911,302 | -0.47(-4.89%) |
Sep 30, 2015 | 9.854 | 10.03 | 9.509 | 9.705 | 11,578,022 | -0.03(-0.29%) |
Sep 29, 2015 | 9.584 | 10.01 | 9.425 | 9.733 | 13,659,076 | +0.23(+2.45%) |
Sep 28, 2015 | 9.761 | 9.788 | 9.327 | 9.500 | 15,252,849 | -0.55(-5.47%) |
Sep 25, 2015 | 10.79 | 10.85 | 10.01 | 10.05 | 15,454,305 | -0.64(-6.01%) |
Sep 24, 2015 | 10.27 | 10.90 | 10.15 | 10.69 | 17,334,040 | +0.23(+2.23%) |
Sep 23, 2015 | 11.09 | 11.11 | 10.39 | 10.46 | 13,476,996 | -0.55(-4.99%) |
Sep 22, 2015 | 11.64 | 11.82 | 11.00 | 11.01 | 17,019,408 | -1.01(-8.37%) |
Sep 21, 2015 | 12.35 | 12.38 | 11.90 | 12.01 | 13,874,478 | -0.30(-2.42%) |
Sep 18, 2015 | 12.69 | 12.73 | 12.17 | 12.31 | 15,644,413 | -0.53(-4.13%) |
Sep 17, 2015 | 12.71 | 13.30 | 12.60 | 12.84 | 12,255,730 | +0.06(+0.44%) |
Sep 16, 2015 | 12.68 | 13.10 | 12.41 | 12.79 | 10,808,901 | +0.18(+1.40%) |
Sep 15, 2015 | 12.62 | 12.82 | 12.48 | 12.61 | 8,278,439 | -0.05(-0.37%) |
Sep 14, 2015 | 13.00 | 13.07 | 12.46 | 12.66 | 9,919,445 | -0.47(-3.62%) |
Sep 11, 2015 | 13.40 | 13.55 | 12.96 | 13.13 | 9,633,383 | -0.34(-2.49%) |
Sep 10, 2015 | 13.66 | 13.74 | 13.23 | 13.47 | 12,767,487 | -0.21(-1.57%) |
Sep 09, 2015 | 14.13 | 14.25 | 13.15 | 13.68 | 16,697,163 | -0.24(-1.74%) |
Sep 08, 2015 | 14.33 | 14.43 | 13.69 | 13.92 | 13,532,680 | -0.10(-0.73%) |
Sep 04, 2015 | 14.57 | 14.03 | 14.03 | 14.03 | 10,741,321 | -0.81(-5.46%) |
Sep 03, 2015 | 15.36 | 15.50 | 14.64 | 14.84 | 9,819,060 | -0.37(-2.45%) |
Sep 02, 2015 | 15.40 | 15.40 | 14.68 | 15.21 | 9,031,541 | +0.41(+2.77%) |
Sep 01, 2015 | 14.74 | 15.27 | 14.67 | 14.80 | 9,325,988 | -0.46(-2.99%) |
Aug 31, 2015 | 15.39 | 15.68 | 15.05 | 15.26 | 10,818,821 | -0.37(-2.38%) |
Aug 28, 2015 | 15.54 | 16.50 | 15.24 | 15.63 | 13,736,906 | -0.10(-0.65%) |
Aug 27, 2015 | 14.01 | 15.79 | 13.85 | 15.73 | 20,074,430 | +2.13(+15.69%) |
Aug 26, 2015 | 13.59 | 13.79 | 13.22 | 13.60 | 13,242,240 | +0.25(+1.88%) |
Aug 25, 2015 | 14.95 | 14.96 | 13.27 | 13.35 | 18,949,656 | -0.85(-5.97%) |
Aug 24, 2015 | 13.78 | 15.07 | 13.54 | 14.19 | 14,131,031 | -0.62(-4.21%) |
Aug 21, 2015 | 15.18 | 15.40 | 14.76 | 14.82 | 14,670,265 | -0.93(-5.91%) |
Aug 20, 2015 | 15.89 | 15.97 | 15.46 | 15.75 | 11,286,462 | -0.11(-0.70%) |
Aug 19, 2015 | 16.95 | 17.04 | 15.84 | 15.86 | 13,747,938 | -1.33(-7.75%) |
Aug 18, 2015 | 17.36 | 17.56 | 17.16 | 17.19 | 7,330,886 | -0.50(-2.84%) |
Aug 17, 2015 | 17.83 | 18.11 | 17.61 | 17.70 | 5,779,026 | -0.25(-1.40%) |
Aug 14, 2015 | 17.76 | 18.14 | 17.61 | 17.95 | 5,122,968 | +0.15(+0.84%) |
Aug 13, 2015 | 17.49 | 18.08 | 17.33 | 17.80 | 8,262,465 | -0.03(-0.16%) |
Aug 12, 2015 | 17.85 | 17.97 | 17.15 | 17.83 | 16,197,921 | -0.32(-1.75%) |
Aug 11, 2015 | 18.86 | 19.20 | 17.93 | 18.14 | 15,197,049 | -1.78(-8.93%) |
Aug 10, 2015 | 19.22 | 20.01 | 18.62 | 19.92 | 10,589,715 | +0.85(+4.44%) |
Aug 07, 2015 | 19.14 | 19.65 | 18.75 | 19.07 | 10,426,394 | -0.11(-0.58%) |
Aug 06, 2015 | 18.25 | 19.26 | 18.09 | 19.19 | 10,768,182 | +0.72(+3.93%) |
Aug 05, 2015 | 18.74 | 19.28 | 18.31 | 18.46 | 12,627,730 | +0.25(+1.38%) |
Aug 04, 2015 | 18.62 | 18.89 | 18.04 | 18.21 | 12,138,563 | -0.18(-0.96%) |
Aug 03, 2015 | 17.90 | 18.44 | 17.67 | 18.39 | 12,577,249 | +0.30(+1.64%) |
Jul 31, 2015 | 18.79 | 19.01 | 17.90 | 18.09 | 16,096,864 | -0.58(-3.09%) |
Jul 30, 2015 | 18.82 | 19.20 | 17.94 | 18.67 | 24,791,498 | +0.05(+0.25%) |
Jul 29, 2015 | 16.99 | 18.75 | 16.97 | 18.62 | 31,887,046 | +2.15(+13.03%) |
Jul 28, 2015 | 15.93 | 16.49 | 15.64 | 16.47 | 16,057,811 | +0.86(+5.54%) |
Jul 27, 2015 | 15.10 | 15.77 | 14.57 | 15.61 | 14,644,046 | +0.51(+3.38%) |
Jul 24, 2015 | 15.70 | 15.76 | 15.03 | 15.10 | 13,153,621 | -0.67(-4.24%) |
Jul 23, 2015 | 16.03 | 16.51 | 15.70 | 15.77 | 11,316,140 | -0.20(-1.28%) |
Jul 22, 2015 | 16.22 | 16.22 | 15.62 | 15.97 | 9,571,170 | -0.47(-2.88%) |
Jul 21, 2015 | 16.44 | 17.09 | 16.31 | 16.44 | 8,998,771 | -0.02(-0.11%) |
Jul 20, 2015 | 16.50 | 16.56 | 15.96 | 16.46 | 9,349,181 | -0.07(-0.45%) |
Jul 17, 2015 | 16.72 | 17.13 | 16.31 | 16.54 | 12,260,684 | -0.20(-1.17%) |
Jul 16, 2015 | 17.33 | 17.49 | 16.44 | 16.73 | 14,169,998 | -0.47(-2.75%) |
Jul 15, 2015 | 18.46 | 18.48 | 17.08 | 17.21 | 13,307,464 | -1.30(-7.03%) |
Jul 14, 2015 | 18.36 | 18.57 | 17.89 | 18.51 | 5,872,251 | +0.03(+0.15%) |
Jul 13, 2015 | 17.77 | 18.57 | 17.50 | 18.48 | 9,905,464 | +0.89(+5.07%) |
Jul 10, 2015 | 17.93 | 18.05 | 17.40 | 17.59 | 7,946,472 | +0.00(+0.00%) |
Jul 09, 2015 | 18.24 | 18.32 | 17.57 | 17.59 | 9,710,678 | -0.21(-1.20%) |
Jul 08, 2015 | 18.27 | 18.54 | 17.71 | 17.80 | 9,939,030 | -0.77(-4.15%) |
Jul 07, 2015 | 17.93 | 18.99 | 17.21 | 18.57 | 17,420,212 | +0.30(+1.63%) |
Jul 06, 2015 | 18.02 | 18.51 | 17.95 | 18.27 | 6,326,787 | -0.10(-0.56%) |
Jul 02, 2015 | 19.09 | 18.38 | 18.38 | 18.38 | 11,420,770 | -0.68(-3.56%) |
Jul 01, 2015 | 19.30 | 19.52 | 18.93 | 19.06 | 5,419,963 | -0.10(-0.53%) |
Jun 30, 2015 | 19.56 | 19.63 | 18.82 | 19.16 | 9,557,537 | -0.26(-1.34%) |
Jun 29, 2015 | 19.82 | 20.12 | 19.41 | 19.42 | 7,626,485 | -0.65(-3.24%) |
Jun 26, 2015 | 20.49 | 20.49 | 19.98 | 20.07 | 6,784,528 | -0.41(-2.00%) |
Jun 25, 2015 | 20.83 | 20.92 | 20.35 | 20.48 | 5,880,676 | -0.34(-1.65%) |
Jun 24, 2015 | 21.32 | 21.51 | 20.69 | 20.82 | 6,746,828 | -0.46(-2.18%) |
Jun 23, 2015 | 20.97 | 21.50 | 20.96 | 21.29 | 7,496,516 | +0.27(+1.28%) |
Jun 22, 2015 | 21.55 | 21.57 | 20.98 | 21.02 | 8,045,795 | -0.48(-2.25%) |
Jun 19, 2015 | 21.62 | 22.09 | 21.46 | 21.50 | 5,337,549 | -0.23(-1.07%) |
Jun 18, 2015 | 21.73 | 21.95 | 21.30 | 21.73 | 6,697,946 | -0.12(-0.55%) |
Jun 17, 2015 | 21.78 | 21.93 | 21.05 | 21.85 | 8,525,600 | +0.11(+0.51%) |
Jun 16, 2015 | 21.55 | 21.83 | 21.37 | 21.74 | 5,336,817 | +0.08(+0.39%) |
Jun 15, 2015 | 22.58 | 22.58 | 21.59 | 21.66 | 10,555,162 | -1.16(-5.09%) |
Jun 12, 2015 | 22.47 | 22.84 | 22.20 | 22.82 | 5,098,551 | +0.28(+1.24%) |
Jun 11, 2015 | 22.60 | 22.86 | 22.39 | 22.54 | 4,334,381 | -0.10(-0.45%) |
Jun 10, 2015 | 23.38 | 23.44 | 22.41 | 22.64 | 8,329,917 | -0.29(-1.26%) |
Jun 09, 2015 | 22.93 | 23.38 | 22.84 | 22.93 | 5,346,566 | +0.07(+0.28%) |
Jun 08, 2015 | 23.14 | 23.44 | 22.80 | 22.86 | 4,652,388 | -0.27(-1.16%) |
Jun 05, 2015 | 23.59 | 23.74 | 23.01 | 23.13 | 6,260,770 | -0.60(-2.54%) |
Jun 04, 2015 | 23.66 | 24.17 | 23.51 | 23.74 | 4,681,785 | -0.08(-0.35%) |
Jun 03, 2015 | 23.90 | 25.04 | 23.60 | 23.82 | 12,930,156 | -0.13(-0.54%) |
Jun 02, 2015 | 22.34 | 24.02 | 22.34 | 23.95 | 10,965,753 | +1.76(+7.91%) |
Jun 01, 2015 | 22.64 | 22.68 | 22.17 | 22.20 | 7,230,636 | -0.47(-2.09%) |
May 29, 2015 | 22.70 | 23.12 | 22.65 | 22.67 | 7,124,433 | -0.02(-0.08%) |
May 28, 2015 | 22.62 | 22.84 | 22.40 | 22.69 | 4,908,731 | -0.20(-0.89%) |
May 27, 2015 | 22.62 | 23.12 | 22.50 | 22.89 | 5,327,408 | +0.20(+0.90%) |
May 26, 2015 | 23.03 | 23.24 | 22.52 | 22.69 | 6,296,100 | -0.57(-2.44%) |
May 22, 2015 | 22.11 | 23.25 | 23.25 | 23.25 | 12,622,067 | +1.04(+4.68%) |
May 21, 2015 | 22.66 | 22.74 | 22.07 | 22.21 | 7,114,154 | -0.49(-2.17%) |
May 20, 2015 | 22.90 | 22.90 | 22.05 | 22.71 | 7,220,983 | +0.12(+0.53%) |
May 19, 2015 | 23.43 | 23.50 | 22.45 | 22.59 | 8,342,131 | -1.09(-4.59%) |
May 18, 2015 | 23.94 | 24.18 | 23.61 | 23.67 | 6,289,405 | -0.55(-2.26%) |
May 15, 2015 | 24.20 | 24.33 | 23.87 | 24.22 | 6,176,785 | +0.03(+0.12%) |
May 14, 2015 | 24.90 | 25.17 | 24.01 | 24.19 | 9,489,878 | -0.27(-1.10%) |
May 13, 2015 | 24.03 | 24.74 | 23.94 | 24.46 | 7,121,596 | +0.49(+2.05%) |
May 12, 2015 | 23.83 | 24.69 | 23.83 | 23.97 | 11,414,588 | +0.20(+0.86%) |
May 11, 2015 | 22.73 | 23.91 | 22.66 | 23.77 | 8,855,092 | +1.22(+5.40%) |
May 08, 2015 | 22.34 | 22.71 | 22.03 | 22.55 | 6,864,175 | +0.47(+2.14%) |
May 07, 2015 | 22.21 | 22.21 | 21.51 | 22.08 | 6,850,515 | -0.24(-1.08%) |
May 06, 2015 | 22.43 | 22.89 | 22.13 | 22.32 | 7,821,100 | +0.06(+0.25%) |
May 05, 2015 | 22.23 | 22.73 | 22.19 | 22.26 | 8,315,980 | +0.25(+1.14%) |
May 04, 2015 | 21.76 | 22.33 | 21.70 | 22.01 | 9,199,181 | +0.45(+2.06%) |
May 01, 2015 | 22.53 | 22.62 | 21.50 | 21.57 | 9,516,680 | -0.70(-3.16%) |
Apr 30, 2015 | 21.80 | 22.59 | 21.78 | 22.27 | 12,876,422 | +0.32(+1.48%) |
Apr 29, 2015 | 22.93 | 23.62 | 21.75 | 21.95 | 27,336,514 | -2.88(-11.61%) |
Apr 28, 2015 | 24.42 | 25.27 | 24.22 | 24.83 | 13,549,606 | +0.48(+1.98%) |
Apr 27, 2015 | 24.99 | 25.41 | 24.28 | 24.35 | 8,247,960 | -0.48(-1.94%) |
Apr 24, 2015 | 25.28 | 25.61 | 24.65 | 24.83 | 6,345,144 | -0.16(-0.63%) |
Apr 23, 2015 | 24.06 | 25.27 | 23.66 | 24.99 | 8,699,219 | +1.08(+4.54%) |
Apr 22, 2015 | 24.13 | 24.25 | 23.73 | 23.90 | 5,786,671 | -0.06(-0.27%) |
Apr 21, 2015 | 23.55 | 24.46 | 23.33 | 23.97 | 8,338,015 | +0.28(+1.17%) |
Apr 20, 2015 | 23.63 | 24.02 | 23.24 | 23.69 | 6,326,866 | +0.12(+0.51%) |
Apr 17, 2015 | 23.88 | 24.09 | 23.47 | 23.57 | 8,861,222 | -0.68(-2.79%) |
Apr 16, 2015 | 25.39 | 25.40 | 24.20 | 24.25 | 11,746,315 | -1.09(-4.32%) |
Apr 15, 2015 | 24.18 | 25.66 | 24.04 | 25.34 | 12,637,299 | +1.33(+5.52%) |
Apr 14, 2015 | 23.37 | 24.06 | 23.09 | 24.01 | 8,140,763 | +0.96(+4.18%) |
Apr 13, 2015 | 22.88 | 23.23 | 22.62 | 23.05 | 5,285,731 | +0.13(+0.57%) |
Apr 10, 2015 | 23.10 | 23.34 | 22.72 | 22.92 | 4,975,095 | -0.37(-1.59%) |
Apr 09, 2015 | 22.44 | 23.49 | 22.30 | 23.29 | 8,000,552 | +0.83(+3.72%) |
Apr 08, 2015 | 23.16 | 23.50 | 22.43 | 22.46 | 6,067,917 | -0.40(-1.74%) |
Apr 07, 2015 | 22.86 | 23.08 | 22.34 | 22.85 | 8,123,876 | +0.14(+0.61%) |
Apr 06, 2015 | 22.81 | 22.96 | 22.28 | 22.72 | 7,077,360 | -0.15(-0.65%) |
Apr 02, 2015 | 21.95 | 22.86 | 22.86 | 22.86 | 5,896,444 | +0.75(+3.40%) |
Apr 01, 2015 | 22.48 | 22.55 | 21.98 | 22.11 | 6,885,479 | -0.51(-2.25%) |
Mar 31, 2015 | 22.98 | 23.41 | 22.48 | 22.62 | 8,815,227 | -0.96(-4.09%) |
Mar 30, 2015 | 23.14 | 23.87 | 22.95 | 23.59 | 7,124,701 | +0.61(+2.66%) |
Mar 27, 2015 | 22.55 | 22.99 | 22.34 | 22.98 | 5,854,596 | -0.06(-0.24%) |
Mar 26, 2015 | 22.96 | 23.48 | 22.29 | 23.03 | 8,756,602 | +0.03(+0.12%) |
Mar 25, 2015 | 22.89 | 23.75 | 22.94 | 23.00 | 9,213,576 | +0.11(+0.49%) |
Mar 24, 2015 | 22.24 | 23.06 | 22.19 | 22.89 | 10,036,851 | +0.46(+2.07%) |
Mar 23, 2015 | 21.47 | 22.64 | 21.47 | 22.43 | 10,740,002 | +0.94(+4.36%) |
Mar 20, 2015 | 20.60 | 21.50 | 20.44 | 21.49 | 11,396,740 | +0.97(+4.75%) |
Mar 19, 2015 | 21.67 | 21.67 | 20.49 | 20.52 | 13,634,349 | -1.58(-7.13%) |
Mar 18, 2015 | 20.43 | 22.25 | 20.41 | 22.09 | 14,789,564 | +1.49(+7.25%) |
Mar 17, 2015 | 20.34 | 20.68 | 20.00 | 20.60 | 8,777,077 | +0.24(+1.18%) |
Mar 16, 2015 | 20.20 | 20.40 | 19.73 | 20.36 | 6,828,305 | +0.15(+0.73%) |
Mar 13, 2015 | 20.50 | 20.78 | 20.08 | 20.21 | 7,576,484 | -0.77(-3.67%) |
Mar 12, 2015 | 21.34 | 21.44 | 20.80 | 20.98 | 8,104,903 | +0.04(+0.18%) |
Mar 11, 2015 | 20.39 | 21.00 | 20.31 | 20.94 | 8,036,448 | +0.50(+2.45%) |
Mar 10, 2015 | 20.48 | 20.88 | 20.28 | 20.44 | 8,952,235 | -0.48(-2.30%) |
Mar 09, 2015 | 21.48 | 21.50 | 20.90 | 20.93 | 7,002,963 | -0.43(-2.00%) |
Mar 06, 2015 | 22.05 | 22.35 | 21.32 | 21.35 | 8,818,672 | -0.91(-4.08%) |
Mar 05, 2015 | 21.48 | 22.30 | 21.00 | 22.26 | 9,996,712 | +0.71(+3.31%) |
Mar 04, 2015 | 20.78 | 21.89 | 20.35 | 21.55 | 13,434,419 | +0.53(+2.51%) |
Mar 03, 2015 | 21.56 | 21.99 | 20.90 | 21.02 | 10,412,043 | -1.07(-4.83%) |