Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.16 | 13.17 | 12.94 | 13.03 | 6,381,300 | -0.21(-1.57%) |
Oct 28, 2016 | 13.16 | 13.34 | 13.12 | 13.24 | 8,165,301 | +0.12(+0.90%) |
Oct 27, 2016 | 13.27 | 13.06 | 13.12 | 9,174,546 | -0.06(-0.48%) | |
Oct 26, 2016 | 13.14 | 13.21 | 12.97 | 13.18 | 8,817,024 | +0.26(+2.03%) |
Oct 25, 2016 | 12.80 | 13.02 | 12.76 | 12.92 | 7,305,846 | -0.19(-1.45%) |
Oct 24, 2016 | 13.22 | 13.27 | 13.05 | 13.11 | 6,280,075 | +0.15(+1.19%) |
Oct 21, 2016 | 12.82 | 12.99 | 12.81 | 12.95 | 5,875,251 | -0.05(-0.42%) |
Oct 20, 2016 | 12.68 | 13.21 | 12.67 | 13.01 | 19,915,584 | +0.46(+3.68%) |
Oct 19, 2016 | 12.42 | 12.57 | 12.36 | 12.55 | 5,278,880 | +0.13(+1.02%) |
Oct 18, 2016 | 12.34 | 12.45 | 12.27 | 12.42 | 4,777,205 | +0.30(+2.46%) |
Oct 17, 2016 | 12.26 | 12.26 | 12.10 | 12.12 | 4,060,969 | -0.04(-0.30%) |
Oct 14, 2016 | 12.31 | 12.39 | 12.00 | 12.16 | 9,840,158 | +0.06(+0.52%) |
Oct 13, 2016 | 11.98 | 12.15 | 11.81 | 12.09 | 7,578,731 | -0.22(-1.76%) |
Oct 12, 2016 | 12.33 | 12.43 | 12.26 | 12.31 | 4,508,176 | -0.02(-0.15%) |
Oct 11, 2016 | 12.49 | 12.53 | 12.25 | 12.33 | 6,527,332 | -0.25(-2.01%) |
Oct 10, 2016 | 12.40 | 12.71 | 12.40 | 12.58 | 12,692,212 | +0.24(+1.91%) |
Oct 07, 2016 | 12.38 | 12.64 | 12.13 | 12.35 | 22,739,922 | +0.10(+0.81%) |
Oct 06, 2016 | 12.37 | 12.38 | 12.01 | 12.25 | 16,315,469 | -0.05(-0.44%) |
Oct 05, 2016 | 12.15 | 12.33 | 12.13 | 12.30 | 13,271,233 | +0.24(+1.95%) |
Oct 04, 2016 | 11.94 | 12.13 | 11.80 | 12.07 | 27,729,236 | +0.32(+2.70%) |
Oct 03, 2016 | 11.85 | 11.90 | 11.41 | 11.75 | 23,641,310 | -0.10(-0.84%) |
Sep 30, 2016 | 10.93 | 12.02 | 10.92 | 11.85 | 77,275,224 | +1.46(+14.02%) |
Sep 29, 2016 | 11.04 | 11.18 | 10.13 | 10.39 | 57,139,208 | -0.74(-6.67%) |
Sep 28, 2016 | 11.15 | 11.15 | 10.87 | 11.14 | 15,967,648 | +0.34(+3.19%) |
Sep 27, 2016 | 10.49 | 10.84 | 10.47 | 10.79 | 18,901,820 | +0.06(+0.59%) |
Sep 26, 2016 | 10.87 | 10.91 | 10.17 | 10.73 | 22,845,438 | -0.81(-7.06%) |
Sep 23, 2016 | 11.54 | 11.62 | 11.48 | 11.54 | 6,792,238 | -0.23(-1.92%) |
Sep 22, 2016 | 11.90 | 11.98 | 11.74 | 11.77 | 9,449,933 | +0.29(+2.52%) |
Sep 21, 2016 | 11.28 | 11.48 | 11.26 | 11.48 | 9,751,864 | +0.24(+2.09%) |
Sep 20, 2016 | 11.59 | 11.59 | 11.23 | 11.24 | 12,773,533 | -0.50(-4.24%) |
Sep 19, 2016 | 11.97 | 11.98 | 11.69 | 11.74 | 9,337,970 | -0.37(-3.06%) |
Sep 16, 2016 | 12.11 | 12.20 | 12.01 | 12.11 | 14,888,110 | -1.25(-9.35%) |
Sep 15, 2016 | 13.14 | 13.43 | 13.11 | 13.36 | 3,653,593 | +0.22(+1.65%) |
Sep 14, 2016 | 13.11 | 13.33 | 13.05 | 13.14 | 3,514,357 | -0.06(-0.48%) |
Sep 13, 2016 | 13.46 | 13.50 | 13.14 | 13.21 | 5,446,385 | -0.47(-3.44%) |
Sep 12, 2016 | 13.42 | 13.72 | 13.32 | 13.68 | 5,745,790 | -0.14(-0.98%) |
Sep 09, 2016 | 13.88 | 13.97 | 13.74 | 13.81 | 10,920,339 | +0.43(+3.18%) |
Sep 08, 2016 | 13.16 | 13.41 | 13.12 | 13.39 | 3,281,007 | +0.23(+1.72%) |
Sep 07, 2016 | 13.15 | 13.25 | 13.08 | 13.16 | 2,429,990 | +0.07(+0.55%) |
Sep 06, 2016 | 13.42 | 13.42 | 13.05 | 13.09 | 4,293,776 | -0.40(-2.95%) |
Sep 02, 2016 | 13.43 | 13.49 | 13.49 | 13.49 | 2,937,463 | +0.19(+1.43%) |
Sep 01, 2016 | 13.71 | 13.76 | 13.19 | 13.30 | 6,190,700 | -0.05(-0.41%) |
Aug 31, 2016 | 13.43 | 13.54 | 13.25 | 13.35 | 6,395,048 | +0.33(+2.50%) |
Aug 30, 2016 | 12.89 | 13.05 | 12.88 | 13.03 | 3,725,757 | +0.43(+3.38%) |
Aug 29, 2016 | 12.56 | 12.65 | 12.54 | 12.60 | 1,963,045 | -0.05(-0.43%) |
Aug 26, 2016 | 12.82 | 12.93 | 12.57 | 12.66 | 5,807,845 | -0.04(-0.29%) |
Aug 25, 2016 | 12.77 | 12.82 | 12.67 | 12.69 | 2,238,289 | -0.15(-1.20%) |
Aug 24, 2016 | 12.95 | 13.00 | 12.80 | 12.85 | 3,617,959 | +0.17(+1.36%) |
Aug 23, 2016 | 12.64 | 12.73 | 12.63 | 12.67 | 3,403,475 | +0.44(+3.63%) |
Aug 22, 2016 | 12.19 | 12.33 | 12.15 | 12.23 | 3,809,395 | -0.04(-0.30%) |
Aug 19, 2016 | 12.27 | 12.34 | 12.18 | 12.27 | 5,027,342 | -0.38(-3.01%) |
Aug 18, 2016 | 12.52 | 12.69 | 12.49 | 12.65 | 2,621,744 | +0.00(+0.00%) |
Aug 17, 2016 | 12.61 | 12.67 | 12.48 | 12.65 | 3,433,492 | -0.24(-1.83%) |
Aug 16, 2016 | 12.98 | 13.02 | 12.88 | 12.88 | 1,957,095 | -0.11(-0.84%) |
Aug 15, 2016 | 12.95 | 12.99 | 12.92 | 12.99 | 2,484,404 | +0.09(+0.70%) |
Aug 12, 2016 | 12.93 | 12.96 | 12.86 | 12.90 | 2,286,374 | +0.02(+0.14%) |
Aug 11, 2016 | 12.90 | 12.98 | 12.84 | 12.88 | 2,881,092 | +0.01(+0.07%) |
Aug 10, 2016 | 12.81 | 12.95 | 12.70 | 12.87 | 7,336,707 | +0.44(+3.57%) |
Aug 09, 2016 | 12.23 | 12.48 | 12.23 | 12.43 | 4,433,811 | +0.24(+1.93%) |
Aug 08, 2016 | 12.13 | 12.22 | 12.09 | 12.19 | 3,673,551 | +0.29(+2.43%) |
Aug 05, 2016 | 11.63 | 11.91 | 11.62 | 11.90 | 6,644,837 | +0.41(+3.54%) |
Aug 04, 2016 | 11.51 | 11.59 | 11.43 | 11.50 | 4,156,834 | +0.01(+0.08%) |
Aug 03, 2016 | 11.37 | 11.51 | 11.30 | 11.49 | 7,961,182 | +0.10(+0.87%) |
Aug 02, 2016 | 11.52 | 11.58 | 11.36 | 11.39 | 8,432,605 | -0.44(-3.75%) |
Aug 01, 2016 | 12.00 | 12.01 | 11.81 | 11.83 | 5,369,611 | -0.33(-2.75%) |
Jul 29, 2016 | 12.22 | 12.25 | 12.04 | 12.17 | 7,652,942 | +0.17(+1.43%) |
Jul 28, 2016 | 12.04 | 12.06 | 11.95 | 12.00 | 5,774,775 | -0.34(-2.79%) |
Jul 27, 2016 | 12.48 | 12.57 | 12.25 | 12.34 | 8,507,098 | -0.50(-3.88%) |
Jul 26, 2016 | 12.82 | 12.89 | 12.73 | 12.84 | 3,605,873 | -0.20(-1.53%) |
Jul 25, 2016 | 13.13 | 13.19 | 13.00 | 13.04 | 2,741,342 | +0.05(+0.35%) |
Jul 22, 2016 | 13.14 | 13.17 | 12.95 | 12.99 | 2,235,980 | -0.08(-0.62%) |
Jul 21, 2016 | 13.27 | 13.39 | 13.02 | 13.07 | 4,471,257 | +0.13(+0.98%) |
Jul 20, 2016 | 12.79 | 12.96 | 12.68 | 12.95 | 3,462,885 | +0.26(+2.07%) |
Jul 19, 2016 | 12.67 | 12.75 | 12.63 | 12.68 | 5,175,196 | -0.48(-3.65%) |
Jul 18, 2016 | 13.00 | 13.23 | 12.89 | 13.16 | 4,780,710 | +0.10(+0.76%) |
Jul 15, 2016 | 13.24 | 13.24 | 13.02 | 13.06 | 3,862,426 | -0.10(-0.76%) |
Jul 14, 2016 | 13.00 | 13.24 | 12.95 | 13.16 | 7,884,539 | +0.53(+4.23%) |
Jul 13, 2016 | 12.86 | 12.91 | 12.57 | 12.63 | 6,032,293 | -0.14(-1.06%) |
Jul 12, 2016 | 12.77 | 12.89 | 12.68 | 12.76 | 8,705,849 | +0.72(+6.01%) |
Jul 11, 2016 | 11.93 | 12.13 | 11.86 | 12.04 | 6,339,625 | +0.30(+2.54%) |
Jul 08, 2016 | 11.89 | 11.41 | 11.41 | 11.74 | 6,687,017 | +0.33(+2.94%) |
Jul 07, 2016 | 11.55 | 11.69 | 11.32 | 11.41 | 9,097,858 | -0.33(-2.85%) |
Jul 06, 2016 | 11.56 | 11.76 | 11.32 | 11.74 | 10,958,175 | -0.39(-3.21%) |
Jul 05, 2016 | 12.43 | 12.46 | 12.08 | 12.13 | 8,127,120 | -0.46(-3.67%) |
Jul 01, 2016 | 12.65 | 12.59 | 12.59 | 12.59 | 8,432,188 | +0.16(+1.31%) |
Jun 30, 2016 | 12.36 | 12.58 | 12.19 | 12.43 | 13,313,805 | -0.33(-2.55%) |
Jun 29, 2016 | 12.65 | 12.78 | 12.62 | 12.76 | 9,617,481 | -0.07(-0.57%) |
Jun 28, 2016 | 13.03 | 13.09 | 12.57 | 12.83 | 8,653,648 | +0.27(+2.16%) |
Jun 27, 2016 | 12.64 | 12.67 | 12.13 | 12.56 | 11,801,644 | -0.77(-5.77%) |
Jun 24, 2016 | 16.15 | 13.84 | 13.24 | 13.33 | 20,201,256 | -2.82(-17.49%) |
Jun 23, 2016 | 15.93 | 16.17 | 15.67 | 16.15 | 6,906,146 | +0.88(+5.75%) |
Jun 22, 2016 | 15.53 | 15.59 | 15.26 | 15.27 | 5,328,836 | +0.05(+0.36%) |
Jun 21, 2016 | 15.08 | 15.28 | 14.85 | 15.22 | 5,384,271 | +0.46(+3.13%) |
Jun 20, 2016 | 14.86 | 14.89 | 14.75 | 14.76 | 6,281,587 | +0.62(+4.35%) |
Jun 17, 2016 | 13.93 | 14.19 | 13.84 | 14.14 | 6,684,571 | +0.65(+4.83%) |
Jun 16, 2016 | 12.96 | 13.51 | 12.79 | 13.49 | 8,657,490 | +0.07(+0.54%) |
Jun 15, 2016 | 13.47 | 13.72 | 13.37 | 13.42 | 6,425,119 | +0.08(+0.61%) |
Jun 14, 2016 | 13.60 | 13.73 | 13.21 | 13.34 | 7,089,993 | -0.41(-2.96%) |
Jun 13, 2016 | 13.78 | 14.06 | 13.72 | 13.74 | 5,414,298 | -0.51(-3.56%) |
Jun 10, 2016 | 14.45 | 14.48 | 14.17 | 14.25 | 7,797,996 | -0.88(-5.80%) |
Jun 09, 2016 | 15.13 | 15.24 | 15.03 | 15.13 | 3,086,044 | -0.31(-1.99%) |
Jun 08, 2016 | 15.61 | 15.72 | 15.39 | 15.44 | 2,356,952 | -0.20(-1.27%) |
Jun 07, 2016 | 15.70 | 15.81 | 15.63 | 15.63 | 2,327,498 | +0.12(+0.76%) |
Jun 06, 2016 | 15.29 | 15.56 | 15.28 | 15.52 | 2,686,006 | +0.07(+0.47%) |
Jun 03, 2016 | 15.64 | 15.66 | 15.28 | 15.44 | 4,935,016 | -0.43(-2.74%) |
Jun 02, 2016 | 15.78 | 15.95 | 15.72 | 15.88 | 2,315,232 | -0.07(-0.45%) |
Jun 01, 2016 | 15.72 | 15.95 | 15.60 | 15.95 | 4,299,315 | -0.16(-1.01%) |
May 31, 2016 | 16.48 | 16.53 | 16.06 | 16.11 | 3,264,977 | -0.30(-1.82%) |
May 27, 2016 | 16.46 | 16.41 | 16.41 | 16.41 | 1,938,573 | +0.07(+0.44%) |
May 26, 2016 | 16.47 | 16.50 | 16.30 | 16.34 | 2,790,096 | +0.05(+0.33%) |
May 25, 2016 | 16.19 | 16.36 | 16.17 | 16.29 | 3,754,543 | +0.56(+3.57%) |
May 24, 2016 | 15.47 | 15.74 | 15.46 | 15.73 | 2,982,703 | +0.40(+2.60%) |
May 23, 2016 | 15.33 | 15.51 | 15.14 | 15.33 | 3,801,700 | +0.02(+0.12%) |
May 20, 2016 | 15.25 | 15.44 | 15.25 | 15.31 | 2,392,412 | +0.11(+0.71%) |
May 19, 2016 | 15.31 | 15.45 | 15.09 | 15.20 | 3,607,026 | +0.04(+0.24%) |
May 18, 2016 | 14.61 | 15.21 | 14.61 | 15.16 | 4,734,354 | +0.53(+3.65%) |
May 17, 2016 | 14.76 | 14.88 | 14.58 | 14.63 | 3,968,574 | -0.19(-1.28%) |
May 16, 2016 | 14.82 | 14.91 | 14.74 | 14.82 | 2,615,906 | -0.02(-0.12%) |
May 13, 2016 | 15.05 | 15.16 | 14.80 | 14.84 | 2,594,764 | -0.19(-1.27%) |
May 12, 2016 | 15.29 | 15.41 | 14.91 | 15.03 | 3,125,057 | -0.09(-0.60%) |
May 11, 2016 | 15.11 | 15.33 | 15.04 | 15.12 | 3,613,726 | -0.41(-2.62%) |
May 10, 2016 | 15.37 | 15.55 | 15.35 | 15.53 | 2,699,981 | +0.39(+2.57%) |
May 09, 2016 | 15.35 | 15.42 | 15.07 | 15.14 | 2,990,339 | -0.17(-1.12%) |
May 06, 2016 | 14.96 | 15.38 | 14.94 | 15.31 | 4,485,445 | +0.22(+1.44%) |
May 05, 2016 | 15.22 | 15.28 | 14.99 | 15.09 | 5,343,513 | -0.48(-3.08%) |
May 04, 2016 | 15.71 | 15.91 | 15.49 | 15.57 | 3,463,871 | -0.13(-0.81%) |
May 03, 2016 | 15.94 | 15.95 | 15.66 | 15.70 | 5,938,619 | -1.03(-6.17%) |
May 02, 2016 | 16.65 | 16.78 | 16.48 | 16.73 | 3,683,421 | -0.43(-2.53%) |
Apr 29, 2016 | 17.34 | 17.44 | 17.01 | 17.16 | 3,909,550 | -0.45(-2.57%) |
Apr 28, 2016 | 17.54 | 17.83 | 17.49 | 17.62 | 4,347,652 | +0.40(+2.31%) |
Apr 27, 2016 | 17.00 | 17.26 | 16.98 | 17.22 | 3,898,276 | +0.34(+2.04%) |
Apr 26, 2016 | 16.96 | 16.96 | 16.70 | 16.87 | 2,400,862 | +0.45(+2.76%) |
Apr 25, 2016 | 16.59 | 16.62 | 16.27 | 16.42 | 3,637,839 | -0.68(-3.97%) |
Apr 22, 2016 | 16.92 | 17.16 | 16.90 | 17.10 | 3,028,871 | +0.20(+1.18%) |
Apr 21, 2016 | 17.34 | 17.35 | 16.86 | 16.90 | 4,838,402 | -0.05(-0.27%) |
Apr 20, 2016 | 16.73 | 16.97 | 16.66 | 16.95 | 5,226,720 | +0.80(+4.93%) |
Apr 19, 2016 | 16.17 | 16.25 | 15.97 | 16.15 | 3,764,359 | +0.14(+0.85%) |
Apr 18, 2016 | 15.80 | 16.10 | 15.75 | 16.01 | 3,145,045 | +0.35(+2.25%) |
Apr 15, 2016 | 15.68 | 15.73 | 15.60 | 15.66 | 2,453,062 | +0.02(+0.12%) |
Apr 14, 2016 | 15.76 | 15.78 | 15.54 | 15.64 | 4,371,751 | -0.07(-0.46%) |
Apr 13, 2016 | 15.38 | 15.73 | 15.38 | 15.72 | 7,518,703 | +1.23(+8.50%) |
Apr 12, 2016 | 14.29 | 14.55 | 14.01 | 14.48 | 6,049,682 | +0.07(+0.50%) |
Apr 11, 2016 | 14.62 | 14.71 | 14.40 | 14.41 | 3,882,665 | +0.05(+0.32%) |
Apr 08, 2016 | 14.48 | 14.57 | 14.31 | 14.37 | 3,958,096 | +0.42(+2.99%) |
Apr 07, 2016 | 14.29 | 14.33 | 13.86 | 13.95 | 5,960,145 | -0.68(-4.64%) |
Apr 06, 2016 | 14.43 | 14.67 | 14.39 | 14.63 | 3,342,953 | +0.21(+1.44%) |
Apr 05, 2016 | 14.56 | 14.62 | 14.40 | 14.42 | 4,904,323 | -0.73(-4.84%) |
Apr 04, 2016 | 15.22 | 15.37 | 15.11 | 15.15 | 3,964,216 | -0.30(-1.93%) |
Apr 01, 2016 | 15.31 | 15.49 | 15.30 | 15.45 | 3,553,305 | +0.12(+0.77%) |
Mar 31, 2016 | 15.37 | 15.58 | 15.32 | 15.34 | 3,953,235 | -0.16(-1.05%) |
Mar 30, 2016 | 15.59 | 15.77 | 15.48 | 15.50 | 4,866,636 | -0.30(-1.89%) |
Mar 29, 2016 | 15.48 | 15.83 | 15.38 | 15.80 | 2,853,880 | -0.14(-0.91%) |
Mar 28, 2016 | 15.98 | 16.03 | 15.78 | 15.94 | 1,820,261 | +0.06(+0.40%) |
Mar 24, 2016 | 15.79 | 15.88 | 15.88 | 15.88 | 4,469,876 | -0.42(-2.56%) |
Mar 23, 2016 | 16.75 | 16.81 | 16.29 | 16.30 | 3,566,619 | -0.64(-3.79%) |
Mar 22, 2016 | 16.78 | 17.03 | 16.71 | 16.94 | 3,304,921 | -0.33(-1.89%) |
Mar 21, 2016 | 17.37 | 17.52 | 17.20 | 17.26 | 2,557,113 | -0.18(-1.04%) |
Mar 18, 2016 | 17.63 | 17.73 | 17.28 | 17.45 | 3,001,146 | +0.14(+0.78%) |
Mar 17, 2016 | 17.16 | 17.41 | 17.03 | 17.31 | 3,997,126 | -0.17(-0.98%) |
Mar 16, 2016 | 17.12 | 17.51 | 17.04 | 17.48 | 5,907,407 | -0.76(-4.17%) |
Mar 15, 2016 | 18.17 | 18.25 | 18.02 | 18.24 | 2,593,349 | -0.40(-2.14%) |
Mar 14, 2016 | 18.67 | 18.74 | 18.50 | 18.64 | 3,196,067 | -0.03(-0.15%) |
Mar 11, 2016 | 18.31 | 18.69 | 18.21 | 18.67 | 6,056,109 | +1.22(+7.01%) |
Mar 10, 2016 | 17.79 | 18.08 | 17.13 | 17.45 | 11,283,847 | +0.26(+1.53%) |
Mar 09, 2016 | 17.35 | 17.38 | 16.97 | 17.18 | 2,617,275 | -0.02(-0.11%) |
Mar 08, 2016 | 17.62 | 17.62 | 17.19 | 17.20 | 4,191,908 | -0.43(-2.41%) |
Mar 07, 2016 | 17.27 | 17.71 | 17.26 | 17.63 | 3,335,390 | -0.16(-0.92%) |
Mar 04, 2016 | 17.73 | 17.93 | 17.64 | 17.79 | 4,208,867 | +0.13(+0.72%) |
Mar 03, 2016 | 17.60 | 17.69 | 17.40 | 17.66 | 4,632,055 | +0.72(+4.22%) |
Mar 02, 2016 | 16.52 | 16.95 | 16.47 | 16.95 | 3,749,803 | +0.73(+4.52%) |
Mar 01, 2016 | 15.81 | 16.27 | 15.67 | 16.21 | 3,492,675 | +0.65(+4.19%) |
Feb 29, 2016 | 15.72 | 15.77 | 15.54 | 15.56 | 3,569,710 | -0.12(-0.75%) |
Feb 26, 2016 | 15.67 | 15.86 | 15.54 | 15.68 | 3,470,010 | +0.50(+3.28%) |
Feb 25, 2016 | 14.96 | 15.23 | 14.83 | 15.18 | 2,823,532 | +0.30(+2.01%) |
Feb 24, 2016 | 14.77 | 14.91 | 14.55 | 14.88 | 4,796,707 | -0.22(-1.44%) |
Feb 23, 2016 | 15.61 | 15.62 | 15.10 | 15.10 | 3,135,273 | -0.64(-4.08%) |
Feb 22, 2016 | 15.49 | 15.78 | 15.47 | 15.74 | 2,133,983 | +0.44(+2.90%) |
Feb 19, 2016 | 15.26 | 15.38 | 15.06 | 15.30 | 3,894,124 | -0.17(-1.11%) |
Feb 18, 2016 | 15.97 | 15.98 | 15.45 | 15.47 | 3,687,698 | -0.76(-4.68%) |
Feb 17, 2016 | 15.85 | 16.39 | 15.85 | 16.23 | 4,592,421 | +0.70(+4.49%) |
Feb 16, 2016 | 15.34 | 15.65 | 15.15 | 15.54 | 5,701,195 | -0.20(-1.27%) |
Feb 12, 2016 | 15.37 | 15.73 | 15.73 | 15.73 | 9,530,161 | +1.69(+12.06%) |
Feb 11, 2016 | 14.06 | 14.42 | 13.75 | 14.04 | 10,260,670 | -0.63(-4.32%) |
Feb 10, 2016 | 14.65 | 15.19 | 14.47 | 14.68 | 9,322,676 | +0.75(+5.40%) |
Feb 09, 2016 | 13.43 | 14.20 | 13.38 | 13.92 | 11,525,230 | -0.14(-1.03%) |
Feb 08, 2016 | 14.58 | 14.58 | 13.65 | 14.07 | 8,983,882 | -1.22(-7.99%) |
Feb 05, 2016 | 15.52 | 15.57 | 15.25 | 15.29 | 4,301,639 | -0.06(-0.41%) |
Feb 04, 2016 | 15.08 | 15.53 | 15.06 | 15.35 | 4,537,260 | +0.28(+1.86%) |
Feb 03, 2016 | 15.15 | 15.15 | 14.59 | 15.07 | 9,291,995 | -0.26(-1.71%) |
Feb 02, 2016 | 15.60 | 15.62 | 15.30 | 15.34 | 4,177,208 | -0.81(-5.04%) |
Feb 01, 2016 | 16.17 | 16.20 | 16.00 | 16.15 | 2,304,246 | -0.05(-0.28%) |
Jan 29, 2016 | 16.08 | 16.21 | 15.95 | 16.20 | 2,305,624 | +0.12(+0.73%) |
Jan 28, 2016 | 16.25 | 16.33 | 15.94 | 16.08 | 3,152,797 | -0.60(-3.58%) |
Jan 27, 2016 | 16.71 | 16.97 | 16.58 | 16.68 | 2,826,785 | -0.22(-1.29%) |
Jan 26, 2016 | 16.60 | 16.89 | 16.53 | 16.89 | 2,352,763 | +0.72(+4.42%) |
Jan 25, 2016 | 16.42 | 16.49 | 16.16 | 16.18 | 3,526,473 | -1.08(-6.24%) |
Jan 22, 2016 | 17.34 | 17.46 | 17.15 | 17.26 | 2,808,589 | +0.43(+2.58%) |
Jan 21, 2016 | 16.46 | 17.01 | 16.34 | 16.82 | 9,083,021 | -0.68(-3.88%) |
Jan 20, 2016 | 17.87 | 17.94 | 17.28 | 17.50 | 7,925,839 | -0.99(-5.34%) |
Jan 19, 2016 | 18.72 | 18.77 | 18.31 | 18.49 | 3,632,662 | -0.49(-2.58%) |
Jan 15, 2016 | 18.98 | 18.98 | 18.98 | 18.98 | 3,961,428 | -0.95(-4.77%) |
Jan 14, 2016 | 19.76 | 20.07 | 19.45 | 19.93 | 3,831,806 | -0.14(-0.72%) |
Jan 13, 2016 | 20.91 | 20.96 | 20.05 | 20.07 | 3,123,655 | -0.69(-3.31%) |
Jan 12, 2016 | 20.85 | 20.94 | 20.50 | 20.76 | 1,963,197 | +0.23(+1.10%) |
Jan 11, 2016 | 20.60 | 20.61 | 20.28 | 20.53 | 2,735,096 | +0.53(+2.62%) |
Jan 08, 2016 | 20.66 | 20.70 | 19.99 | 20.01 | 2,586,451 | -0.56(-2.73%) |
Jan 07, 2016 | 20.60 | 20.91 | 20.52 | 20.57 | 2,727,680 | -0.38(-1.82%) |
Jan 06, 2016 | 20.93 | 21.08 | 20.85 | 20.95 | 1,538,974 | -0.31(-1.45%) |
Jan 05, 2016 | 21.37 | 21.38 | 21.04 | 21.26 | 1,397,009 | -0.01(-0.04%) |
Jan 04, 2016 | 20.98 | 21.27 | 20.84 | 21.27 | 3,042,006 | -0.60(-2.73%) |
Dec 31, 2015 | 22.04 | 21.86 | 21.86 | 21.86 | 1,194,404 | -0.29(-1.31%) |
Dec 30, 2015 | 22.38 | 22.38 | 22.14 | 22.15 | 1,141,699 | -0.36(-1.61%) |
Dec 29, 2015 | 22.45 | 22.56 | 22.32 | 22.51 | 1,623,157 | +0.37(+1.68%) |
Dec 28, 2015 | 22.19 | 22.22 | 22.05 | 22.14 | 1,300,104 | -0.04(-0.16%) |
Dec 24, 2015 | 22.00 | 22.18 | 22.18 | 22.18 | 486,797 | +0.04(+0.16%) |
Dec 23, 2015 | 22.01 | 22.16 | 21.94 | 22.14 | 1,670,473 | +0.60(+2.77%) |
Dec 22, 2015 | 21.37 | 21.57 | 21.25 | 21.55 | 1,468,364 | +0.14(+0.63%) |
Dec 21, 2015 | 21.49 | 21.60 | 21.27 | 21.41 | 1,430,233 | +0.29(+1.37%) |
Dec 18, 2015 | 21.33 | 21.40 | 21.10 | 21.12 | 1,762,763 | -0.26(-1.23%) |
Dec 17, 2015 | 21.65 | 21.68 | 21.29 | 21.38 | 1,948,151 | -0.21(-0.96%) |
Dec 16, 2015 | 21.31 | 21.66 | 21.16 | 21.59 | 2,525,899 | +0.43(+2.05%) |
Dec 15, 2015 | 21.27 | 21.37 | 21.13 | 21.16 | 2,100,185 | +0.22(+1.04%) |
Dec 14, 2015 | 21.26 | 21.33 | 20.67 | 20.94 | 2,136,172 | -0.05(-0.22%) |
Dec 11, 2015 | 21.35 | 21.37 | 20.94 | 20.98 | 2,883,990 | -1.00(-4.57%) |
Dec 10, 2015 | 22.03 | 22.14 | 21.93 | 21.99 | 1,780,338 | -0.14(-0.61%) |
Dec 09, 2015 | 22.06 | 22.44 | 21.95 | 22.13 | 1,718,598 | +0.02(+0.08%) |
Dec 08, 2015 | 22.23 | 22.30 | 22.03 | 22.11 | 2,301,914 | -0.73(-3.21%) |
Dec 07, 2015 | 22.87 | 22.90 | 22.62 | 22.84 | 2,043,539 | -0.24(-1.02%) |
Dec 04, 2015 | 22.88 | 23.13 | 22.81 | 23.08 | 1,454,268 | +0.13(+0.55%) |
Dec 03, 2015 | 23.40 | 23.41 | 22.92 | 22.95 | 2,597,023 | -0.05(-0.24%) |
Dec 02, 2015 | 23.29 | 23.38 | 22.93 | 23.00 | 1,542,543 | -0.70(-2.94%) |
Dec 01, 2015 | 23.58 | 23.70 | 23.47 | 23.70 | 2,117,806 | +0.44(+1.91%) |
Nov 30, 2015 | 23.38 | 23.41 | 23.22 | 23.26 | 1,679,253 | +0.29(+1.26%) |
Nov 27, 2015 | 22.98 | 23.05 | 22.91 | 22.97 | 457,726 | -0.01(-0.04%) |
Nov 25, 2015 | 22.97 | 22.98 | 22.98 | 22.98 | 897,156 | +0.05(+0.24%) |
Nov 24, 2015 | 22.80 | 22.96 | 22.72 | 22.92 | 1,461,045 | -0.12(-0.51%) |
Nov 23, 2015 | 23.28 | 23.33 | 22.99 | 23.04 | 1,731,387 | -0.39(-1.66%) |
Nov 20, 2015 | 23.85 | 23.86 | 23.40 | 23.43 | 1,091,882 | -0.52(-2.15%) |
Nov 19, 2015 | 23.98 | 24.09 | 23.88 | 23.95 | 1,409,694 | +0.28(+1.19%) |
Nov 18, 2015 | 23.45 | 23.70 | 23.40 | 23.66 | 1,639,998 | +0.65(+2.83%) |
Nov 17, 2015 | 23.09 | 23.23 | 22.99 | 23.01 | 1,448,609 | -0.16(-0.70%) |
Nov 16, 2015 | 22.95 | 23.19 | 22.87 | 23.18 | 1,267,042 | +0.08(+0.35%) |
Nov 13, 2015 | 23.20 | 23.27 | 22.96 | 23.09 | 1,652,826 | -0.45(-1.92%) |
Nov 12, 2015 | 23.63 | 23.77 | 23.54 | 23.55 | 1,621,155 | -0.47(-1.96%) |
Nov 11, 2015 | 24.22 | 24.22 | 23.86 | 24.02 | 1,626,621 | -0.21(-0.86%) |
Nov 10, 2015 | 24.23 | 24.29 | 24.04 | 24.23 | 1,756,404 | -0.44(-1.80%) |
Nov 09, 2015 | 25.02 | 25.05 | 24.57 | 24.67 | 1,560,633 | -0.40(-1.59%) |
Nov 06, 2015 | 25.00 | 25.12 | 24.78 | 25.07 | 1,478,991 | +0.15(+0.62%) |
Nov 05, 2015 | 25.08 | 25.17 | 24.76 | 24.91 | 1,091,049 | -0.20(-0.79%) |
Nov 04, 2015 | 25.29 | 25.35 | 25.00 | 25.11 | 1,673,574 | -0.57(-2.22%) |
Nov 03, 2015 | 25.48 | 25.74 | 25.47 | 25.68 | 1,309,245 | -0.15(-0.60%) |