Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.45 | 18.48 | 18.34 | 18.45 | 9,667,923 | -0.07(-0.35%) |
Aug 30, 2016 | 18.45 | 18.53 | 18.41 | 18.51 | 8,903,877 | +0.07(+0.35%) |
Aug 29, 2016 | 18.36 | 18.60 | 18.32 | 18.45 | 10,437,990 | +0.13(+0.69%) |
Aug 26, 2016 | 18.38 | 18.51 | 18.24 | 18.32 | 11,654,924 | -0.01(-0.04%) |
Aug 25, 2016 | 18.28 | 18.45 | 18.21 | 18.33 | 9,504,240 | +0.02(+0.09%) |
Aug 24, 2016 | 18.45 | 18.54 | 18.28 | 18.31 | 9,390,022 | -0.14(-0.74%) |
Aug 23, 2016 | 18.49 | 18.59 | 18.43 | 18.45 | 11,994,395 | +0.08(+0.44%) |
Aug 22, 2016 | 18.30 | 18.42 | 18.25 | 18.37 | 10,606,820 | -0.03(-0.18%) |
Aug 19, 2016 | 18.35 | 18.51 | 18.30 | 18.40 | 14,018,239 | +0.08(+0.44%) |
Aug 18, 2016 | 18.26 | 18.39 | 18.23 | 18.32 | 12,253,922 | +0.06(+0.35%) |
Aug 17, 2016 | 18.40 | 18.42 | 18.14 | 18.26 | 12,498,887 | -0.12(-0.66%) |
Aug 16, 2016 | 18.55 | 18.64 | 18.33 | 18.38 | 11,358,988 | -0.27(-1.43%) |
Aug 15, 2016 | 18.51 | 18.69 | 18.48 | 18.64 | 9,572,044 | +0.16(+0.87%) |
Aug 12, 2016 | 18.48 | 18.55 | 18.41 | 18.48 | 7,841,624 | -0.04(-0.22%) |
Aug 11, 2016 | 18.51 | 18.59 | 18.48 | 18.52 | 8,082,661 | +0.07(+0.39%) |
Aug 10, 2016 | 18.50 | 18.54 | 18.38 | 18.45 | 7,053,523 | -0.06(-0.35%) |
Aug 09, 2016 | 18.48 | 18.59 | 18.46 | 18.51 | 7,122,854 | +0.09(+0.48%) |
Aug 08, 2016 | 18.30 | 18.52 | 18.26 | 18.42 | 26,896,176 | +0.13(+0.71%) |
Aug 05, 2016 | 18.14 | 18.36 | 18.13 | 18.30 | 13,273,096 | +0.21(+1.16%) |
Aug 04, 2016 | 17.91 | 18.17 | 17.91 | 18.09 | 9,563,704 | +0.15(+0.81%) |
Aug 03, 2016 | 17.88 | 18.07 | 17.83 | 17.94 | 30,063,864 | +0.07(+0.41%) |
Aug 02, 2016 | 17.99 | 18.08 | 17.84 | 17.87 | 10,749,436 | -0.15(-0.81%) |
Aug 01, 2016 | 17.98 | 18.16 | 17.96 | 18.01 | 15,748,203 | +0.06(+0.32%) |
Jul 29, 2016 | 18.07 | 18.16 | 17.92 | 17.96 | 34,208,860 | -0.06(-0.31%) |
Jul 28, 2016 | 17.37 | 18.28 | 17.30 | 18.01 | 27,720,054 | +0.65(+3.72%) |
Jul 27, 2016 | 16.95 | 17.40 | 16.78 | 17.37 | 22,151,382 | -0.18(-1.01%) |
Jul 26, 2016 | 17.54 | 17.66 | 17.50 | 17.54 | 10,169,034 | +0.05(+0.28%) |
Jul 25, 2016 | 17.46 | 17.55 | 17.41 | 17.50 | 5,614,011 | +0.00(+0.00%) |
Jul 22, 2016 | 17.34 | 17.51 | 17.26 | 17.50 | 3,755,277 | +0.12(+0.70%) |
Jul 21, 2016 | 17.49 | 17.59 | 17.34 | 17.37 | 4,821,207 | -0.09(-0.51%) |
Jul 20, 2016 | 17.29 | 17.50 | 17.17 | 17.46 | 6,052,395 | +0.23(+1.36%) |
Jul 19, 2016 | 17.23 | 17.33 | 17.17 | 17.23 | 4,576,522 | -0.05(-0.28%) |
Jul 18, 2016 | 17.29 | 17.33 | 17.22 | 17.28 | 5,428,403 | +0.02(+0.14%) |
Jul 15, 2016 | 17.33 | 17.33 | 17.19 | 17.25 | 6,072,916 | -0.06(-0.33%) |
Jul 14, 2016 | 17.37 | 17.41 | 17.29 | 17.31 | 5,550,309 | +0.04(+0.23%) |
Jul 13, 2016 | 17.33 | 17.41 | 17.25 | 17.27 | 5,263,566 | -0.06(-0.37%) |
Jul 12, 2016 | 17.08 | 17.37 | 17.04 | 17.33 | 8,987,027 | +0.37(+2.19%) |
Jul 11, 2016 | 16.87 | 17.07 | 16.87 | 16.96 | 5,617,248 | +0.06(+0.38%) |
Jul 08, 2016 | 16.62 | 16.91 | 16.50 | 16.90 | 7,214,501 | +0.40(+2.40%) |
Jul 07, 2016 | 16.58 | 16.79 | 16.44 | 16.50 | 9,036,741 | +0.25(+1.54%) |
Jul 06, 2016 | 16.05 | 16.28 | 15.98 | 16.25 | 4,579,857 | +0.15(+0.90%) |
Jul 05, 2016 | 16.32 | 16.32 | 16.02 | 16.11 | 4,617,990 | -0.29(-1.77%) |
Jul 01, 2016 | 16.44 | 16.40 | 16.40 | 16.40 | 6,743,171 | -0.15(-0.93%) |
Jun 30, 2016 | 16.09 | 16.61 | 16.08 | 16.55 | 12,051,086 | +0.54(+3.38%) |
Jun 29, 2016 | 15.84 | 16.05 | 15.67 | 16.01 | 11,457,945 | +0.35(+2.22%) |
Jun 28, 2016 | 15.59 | 15.74 | 15.50 | 15.66 | 8,784,100 | +0.26(+1.68%) |
Jun 27, 2016 | 15.76 | 15.76 | 15.26 | 15.40 | 11,182,077 | -0.51(-3.20%) |
Jun 24, 2016 | 16.21 | 16.42 | 15.91 | 15.91 | 17,252,570 | -0.89(-5.29%) |
Jun 23, 2016 | 16.80 | 16.89 | 16.64 | 16.80 | 7,759,975 | +0.19(+1.17%) |
Jun 22, 2016 | 16.54 | 16.84 | 16.50 | 16.61 | 9,687,702 | +0.15(+0.88%) |
Jun 21, 2016 | 16.53 | 16.57 | 16.44 | 16.46 | 6,599,043 | -0.05(-0.29%) |
Jun 20, 2016 | 16.70 | 16.74 | 16.50 | 16.51 | 8,038,374 | +0.11(+0.69%) |
Jun 17, 2016 | 16.21 | 16.48 | 16.20 | 16.40 | 13,447,459 | +0.15(+0.90%) |
Jun 16, 2016 | 16.19 | 16.31 | 16.10 | 16.25 | 8,396,514 | -0.07(-0.45%) |
Jun 15, 2016 | 16.50 | 16.52 | 16.31 | 16.32 | 6,182,248 | -0.06(-0.34%) |
Jun 14, 2016 | 16.31 | 16.53 | 16.28 | 16.38 | 7,037,628 | +0.02(+0.15%) |
Jun 13, 2016 | 16.46 | 16.57 | 16.34 | 16.36 | 12,211,846 | -0.23(-1.36%) |
Jun 10, 2016 | 16.49 | 16.65 | 16.27 | 16.58 | 13,496,070 | -0.41(-2.43%) |
Jun 09, 2016 | 16.87 | 17.03 | 16.71 | 16.99 | 9,636,105 | +0.04(+0.24%) |
Jun 08, 2016 | 17.05 | 17.09 | 16.85 | 16.95 | 9,810,166 | -0.09(-0.52%) |
Jun 07, 2016 | 17.05 | 17.21 | 17.02 | 17.04 | 12,608,421 | +0.02(+0.14%) |
Jun 06, 2016 | 17.10 | 17.21 | 17.01 | 17.02 | 10,394,041 | -0.02(-0.10%) |
Jun 03, 2016 | 16.96 | 17.08 | 16.78 | 17.03 | 8,629,082 | -0.06(-0.38%) |
Jun 02, 2016 | 16.78 | 17.12 | 16.75 | 17.10 | 12,351,234 | +0.32(+1.88%) |
Jun 01, 2016 | 16.72 | 16.87 | 16.60 | 16.78 | 9,132,938 | -0.10(-0.57%) |
May 31, 2016 | 16.53 | 16.93 | 16.53 | 16.88 | 19,663,890 | +0.31(+1.85%) |
May 27, 2016 | 16.22 | 16.57 | 16.57 | 16.57 | 15,416,904 | +0.31(+1.89%) |
May 26, 2016 | 16.11 | 16.28 | 16.09 | 16.27 | 9,130,007 | +0.21(+1.33%) |
May 25, 2016 | 16.19 | 16.25 | 16.01 | 16.05 | 10,383,495 | -0.07(-0.45%) |
May 24, 2016 | 15.91 | 16.19 | 15.89 | 16.13 | 10,034,752 | +0.30(+1.88%) |
May 23, 2016 | 15.70 | 15.96 | 15.66 | 15.83 | 15,128,998 | +0.17(+1.08%) |
May 20, 2016 | 15.32 | 15.70 | 15.32 | 15.66 | 12,813,264 | +0.46(+3.01%) |
May 19, 2016 | 15.11 | 15.27 | 15.05 | 15.20 | 11,466,556 | -0.03(-0.21%) |
May 18, 2016 | 15.26 | 15.59 | 15.20 | 15.23 | 9,925,417 | -0.10(-0.68%) |
May 17, 2016 | 15.39 | 15.54 | 15.28 | 15.34 | 10,436,006 | -0.08(-0.52%) |
May 16, 2016 | 15.01 | 15.44 | 15.01 | 15.42 | 13,857,680 | +0.42(+2.78%) |
May 13, 2016 | 15.13 | 15.28 | 14.99 | 15.00 | 14,866,855 | -0.15(-1.01%) |
May 12, 2016 | 15.19 | 15.30 | 14.97 | 15.15 | 18,377,802 | +0.01(+0.05%) |
May 11, 2016 | 15.08 | 15.24 | 15.04 | 15.15 | 13,461,725 | +0.01(+0.05%) |
May 10, 2016 | 14.82 | 15.15 | 14.76 | 15.14 | 11,178,407 | +0.42(+2.84%) |
May 09, 2016 | 14.80 | 14.95 | 14.68 | 14.72 | 8,880,721 | -0.08(-0.54%) |
May 06, 2016 | 14.66 | 14.91 | 14.63 | 14.80 | 7,469,409 | +0.10(+0.65%) |
May 05, 2016 | 14.75 | 14.87 | 14.70 | 14.70 | 8,856,475 | -0.04(-0.27%) |
May 04, 2016 | 14.88 | 14.95 | 14.62 | 14.74 | 9,630,181 | -0.20(-1.34%) |
May 03, 2016 | 14.95 | 15.00 | 14.81 | 14.95 | 11,356,404 | -0.15(-1.01%) |
May 02, 2016 | 15.04 | 15.20 | 15.01 | 15.10 | 10,582,209 | +0.11(+0.75%) |
Apr 29, 2016 | 15.15 | 15.17 | 14.87 | 14.99 | 13,197,599 | -0.18(-1.16%) |
Apr 28, 2016 | 15.44 | 15.44 | 15.15 | 15.16 | 18,229,160 | -0.33(-2.12%) |
Apr 27, 2016 | 15.44 | 15.57 | 15.33 | 15.49 | 23,120,192 | +0.06(+0.42%) |
Apr 26, 2016 | 16.51 | 16.65 | 15.40 | 15.43 | 49,715,892 | -1.40(-8.35%) |
Apr 25, 2016 | 16.75 | 16.86 | 16.70 | 16.83 | 10,106,630 | -0.02(-0.10%) |
Apr 22, 2016 | 16.61 | 16.95 | 16.61 | 16.85 | 7,352,855 | +0.15(+0.91%) |
Apr 21, 2016 | 16.82 | 16.91 | 16.68 | 16.70 | 8,753,470 | -0.14(-0.86%) |
Apr 20, 2016 | 16.81 | 16.92 | 16.79 | 16.84 | 5,794,744 | +0.04(+0.24%) |
Apr 19, 2016 | 16.89 | 16.90 | 16.70 | 16.80 | 6,656,126 | +0.01(+0.05%) |
Apr 18, 2016 | 16.64 | 16.88 | 16.64 | 16.79 | 7,077,246 | +0.00(+0.00%) |
Apr 15, 2016 | 16.67 | 16.86 | 16.65 | 16.79 | 11,156,732 | +0.12(+0.72%) |
Apr 14, 2016 | 16.86 | 16.93 | 16.45 | 16.67 | 10,797,829 | -0.25(-1.47%) |
Apr 13, 2016 | 16.82 | 16.96 | 16.77 | 16.92 | 11,656,186 | +0.20(+1.20%) |
Apr 12, 2016 | 16.87 | 16.92 | 16.66 | 16.72 | 14,167,297 | +0.17(+1.02%) |
Apr 11, 2016 | 16.52 | 16.73 | 16.51 | 16.55 | 7,993,084 | +0.07(+0.44%) |
Apr 08, 2016 | 16.69 | 16.80 | 16.41 | 16.48 | 10,963,237 | -0.10(-0.63%) |
Apr 07, 2016 | 16.66 | 16.74 | 16.53 | 16.58 | 9,156,293 | -0.12(-0.72%) |
Apr 06, 2016 | 16.52 | 16.74 | 16.39 | 16.70 | 7,762,446 | +0.16(+0.97%) |
Apr 05, 2016 | 16.52 | 16.64 | 16.40 | 16.54 | 7,420,083 | -0.14(-0.82%) |
Apr 04, 2016 | 16.69 | 16.82 | 16.67 | 16.68 | 8,169,870 | -0.04(-0.24%) |
Apr 01, 2016 | 16.60 | 16.77 | 16.54 | 16.72 | 9,423,511 | -0.05(-0.29%) |
Mar 31, 2016 | 16.78 | 16.86 | 16.65 | 16.77 | 12,083,662 | +0.04(+0.24%) |
Mar 30, 2016 | 16.66 | 16.91 | 16.61 | 16.73 | 10,178,261 | +0.15(+0.92%) |
Mar 29, 2016 | 16.24 | 16.60 | 16.21 | 16.57 | 11,100,577 | +0.22(+1.33%) |
Mar 28, 2016 | 16.35 | 16.49 | 16.27 | 16.36 | 9,453,216 | +0.10(+0.64%) |
Mar 24, 2016 | 15.96 | 16.25 | 16.25 | 16.25 | 8,732,927 | +0.10(+0.60%) |
Mar 23, 2016 | 16.26 | 16.27 | 16.07 | 16.16 | 8,419,473 | -0.14(-0.89%) |
Mar 22, 2016 | 16.15 | 16.40 | 16.11 | 16.30 | 10,657,943 | +0.11(+0.69%) |
Mar 21, 2016 | 16.05 | 16.25 | 16.04 | 16.19 | 7,976,182 | +0.12(+0.75%) |
Mar 18, 2016 | 16.17 | 16.30 | 16.05 | 16.07 | 16,365,167 | -0.02(-0.10%) |
Mar 17, 2016 | 15.64 | 16.17 | 15.63 | 16.09 | 13,765,094 | +0.47(+3.03%) |
Mar 16, 2016 | 15.61 | 15.74 | 15.52 | 15.61 | 8,841,243 | +0.01(+0.05%) |
Mar 15, 2016 | 15.44 | 15.64 | 15.38 | 15.60 | 9,086,241 | +0.02(+0.15%) |
Mar 14, 2016 | 15.50 | 15.68 | 15.50 | 15.58 | 8,050,939 | -0.03(-0.21%) |
Mar 11, 2016 | 15.44 | 15.69 | 15.41 | 15.61 | 11,387,039 | +0.36(+2.37%) |
Mar 10, 2016 | 15.40 | 15.58 | 15.09 | 15.25 | 9,550,455 | -0.14(-0.94%) |
Mar 09, 2016 | 15.33 | 15.58 | 15.33 | 15.39 | 8,494,414 | +0.12(+0.79%) |
Mar 08, 2016 | 15.65 | 15.71 | 15.27 | 15.27 | 11,278,230 | -0.43(-2.76%) |
Mar 07, 2016 | 15.18 | 15.72 | 15.11 | 15.71 | 17,937,804 | +0.49(+3.22%) |
Mar 04, 2016 | 15.19 | 15.32 | 15.16 | 15.22 | 11,808,552 | +0.06(+0.37%) |
Mar 03, 2016 | 15.19 | 15.19 | 14.99 | 15.16 | 9,726,625 | +0.07(+0.48%) |
Mar 02, 2016 | 14.98 | 15.17 | 14.94 | 15.09 | 9,655,806 | +0.14(+0.91%) |
Mar 01, 2016 | 14.78 | 15.06 | 14.64 | 14.95 | 11,880,559 | +0.26(+1.80%) |
Feb 29, 2016 | 14.74 | 14.91 | 14.68 | 14.69 | 17,976,864 | -0.01(-0.06%) |
Feb 26, 2016 | 14.63 | 14.77 | 14.58 | 14.70 | 22,906,014 | +0.15(+1.05%) |
Feb 25, 2016 | 14.44 | 14.59 | 14.39 | 14.54 | 15,413,184 | +0.10(+0.72%) |
Feb 24, 2016 | 14.54 | 14.58 | 14.20 | 14.44 | 15,694,474 | -0.18(-1.21%) |
Feb 23, 2016 | 14.75 | 14.87 | 14.60 | 14.62 | 11,914,895 | -0.28(-1.86%) |
Feb 22, 2016 | 14.96 | 15.04 | 14.81 | 14.89 | 16,077,871 | +0.11(+0.75%) |
Feb 19, 2016 | 14.81 | 14.89 | 14.68 | 14.78 | 16,625,481 | -0.14(-0.96%) |
Feb 18, 2016 | 15.18 | 15.23 | 14.91 | 14.93 | 12,521,134 | -0.18(-1.16%) |
Feb 17, 2016 | 14.92 | 15.24 | 14.89 | 15.10 | 16,245,193 | +0.25(+1.66%) |
Feb 16, 2016 | 14.81 | 14.91 | 14.73 | 14.85 | 15,127,854 | +0.20(+1.36%) |
Feb 12, 2016 | 14.34 | 14.65 | 14.65 | 14.65 | 17,737,246 | +0.46(+3.26%) |
Feb 11, 2016 | 14.19 | 14.36 | 14.03 | 14.19 | 17,736,650 | -0.26(-1.82%) |
Feb 10, 2016 | 14.75 | 14.89 | 14.44 | 14.45 | 11,989,074 | -0.26(-1.79%) |
Feb 09, 2016 | 14.22 | 14.89 | 14.19 | 14.72 | 22,141,022 | +0.41(+2.84%) |
Feb 08, 2016 | 14.40 | 14.40 | 14.17 | 14.31 | 14,508,563 | -0.30(-2.07%) |
Feb 05, 2016 | 14.94 | 15.12 | 14.53 | 14.61 | 21,446,556 | -0.41(-2.76%) |
Feb 04, 2016 | 14.63 | 15.20 | 14.61 | 15.03 | 17,246,150 | +0.38(+2.61%) |
Feb 03, 2016 | 14.56 | 14.73 | 14.32 | 14.65 | 14,161,977 | +0.23(+1.60%) |
Feb 02, 2016 | 14.57 | 14.65 | 14.28 | 14.42 | 14,051,110 | -0.38(-2.58%) |
Feb 01, 2016 | 14.66 | 14.91 | 14.59 | 14.80 | 10,728,196 | -0.03(-0.22%) |
Jan 29, 2016 | 14.42 | 14.83 | 14.42 | 14.83 | 15,228,086 | +0.49(+3.45%) |
Jan 28, 2016 | 14.44 | 14.51 | 14.26 | 14.34 | 14,176,687 | +0.06(+0.45%) |
Jan 27, 2016 | 14.03 | 14.56 | 13.96 | 14.27 | 21,239,460 | +0.16(+1.13%) |
Jan 26, 2016 | 13.37 | 14.38 | 13.36 | 14.11 | 24,410,488 | +0.76(+5.67%) |
Jan 25, 2016 | 13.59 | 13.65 | 13.24 | 13.36 | 16,975,684 | -0.27(-1.99%) |
Jan 22, 2016 | 13.71 | 13.76 | 13.50 | 13.63 | 16,151,949 | +0.14(+1.00%) |
Jan 21, 2016 | 13.36 | 13.79 | 13.20 | 13.49 | 18,276,284 | +0.19(+1.44%) |
Jan 20, 2016 | 12.96 | 13.40 | 12.85 | 13.30 | 22,027,330 | -0.06(-0.42%) |
Jan 19, 2016 | 13.56 | 13.64 | 13.22 | 13.36 | 14,063,603 | -0.09(-0.65%) |
Jan 15, 2016 | 13.51 | 13.44 | 13.44 | 13.44 | 20,514,918 | -0.34(-2.49%) |
Jan 14, 2016 | 13.64 | 13.92 | 13.57 | 13.79 | 12,548,644 | +0.19(+1.41%) |
Jan 13, 2016 | 13.87 | 14.06 | 13.56 | 13.59 | 20,890,270 | -0.22(-1.62%) |
Jan 12, 2016 | 13.94 | 14.03 | 13.63 | 13.82 | 18,070,196 | +0.02(+0.17%) |
Jan 11, 2016 | 13.70 | 13.99 | 13.67 | 13.79 | 19,901,430 | +0.13(+0.93%) |
Jan 08, 2016 | 13.69 | 13.89 | 13.63 | 13.67 | 21,147,548 | +0.04(+0.29%) |
Jan 07, 2016 | 13.67 | 13.87 | 13.58 | 13.63 | 14,500,908 | -0.32(-2.29%) |
Jan 06, 2016 | 14.02 | 14.10 | 13.86 | 13.94 | 15,836,153 | -0.32(-2.24%) |
Jan 05, 2016 | 14.28 | 14.40 | 14.12 | 14.26 | 14,973,190 | -0.01(-0.06%) |
Jan 04, 2016 | 14.30 | 14.33 | 14.14 | 14.27 | 13,603,085 | -0.29(-2.02%) |
Dec 31, 2015 | 14.62 | 14.57 | 14.57 | 14.57 | 9,286,140 | -0.17(-1.14%) |
Dec 30, 2015 | 14.71 | 14.86 | 14.70 | 14.73 | 7,117,172 | +0.00(+0.00%) |
Dec 29, 2015 | 14.60 | 14.78 | 14.60 | 14.73 | 8,838,874 | +0.22(+1.54%) |
Dec 28, 2015 | 14.73 | 14.76 | 14.41 | 14.51 | 8,026,385 | -0.28(-1.89%) |
Dec 24, 2015 | 14.80 | 14.79 | 14.79 | 14.79 | 3,969,358 | +0.01(+0.05%) |
Dec 23, 2015 | 14.54 | 14.81 | 14.53 | 14.78 | 13,063,209 | +0.31(+2.15%) |
Dec 22, 2015 | 14.39 | 14.54 | 14.36 | 14.47 | 10,618,859 | +0.10(+0.72%) |
Dec 21, 2015 | 14.39 | 14.49 | 14.28 | 14.37 | 15,024,771 | +0.02(+0.17%) |
Dec 18, 2015 | 14.31 | 14.46 | 14.26 | 14.34 | 28,597,426 | -0.07(-0.50%) |
Dec 17, 2015 | 14.49 | 14.60 | 14.40 | 14.42 | 16,690,076 | -0.34(-2.32%) |
Dec 16, 2015 | 14.33 | 14.81 | 14.30 | 14.76 | 24,643,246 | +0.52(+3.64%) |
Dec 15, 2015 | 14.48 | 14.55 | 14.16 | 14.24 | 13,693,558 | -0.16(-1.11%) |
Dec 14, 2015 | 14.84 | 14.85 | 14.31 | 14.40 | 20,607,076 | -0.49(-3.26%) |
Dec 11, 2015 | 14.94 | 14.94 | 14.42 | 14.89 | 36,058,552 | +0.79(+5.60%) |
Dec 10, 2015 | 14.14 | 14.34 | 14.02 | 14.10 | 10,161,152 | -0.05(-0.34%) |
Dec 09, 2015 | 14.12 | 14.40 | 14.09 | 14.14 | 12,174,891 | -0.06(-0.45%) |
Dec 08, 2015 | 14.21 | 14.28 | 14.02 | 14.21 | 13,900,277 | -0.17(-1.16%) |
Dec 07, 2015 | 14.31 | 14.43 | 14.18 | 14.38 | 12,161,841 | +0.01(+0.06%) |
Dec 04, 2015 | 14.20 | 14.39 | 14.10 | 14.37 | 17,550,482 | +0.16(+1.12%) |
Dec 03, 2015 | 15.01 | 15.04 | 14.15 | 14.21 | 25,207,682 | -0.73(-4.86%) |
Dec 02, 2015 | 14.97 | 15.15 | 14.90 | 14.93 | 12,077,438 | -0.06(-0.43%) |
Dec 01, 2015 | 15.04 | 15.08 | 14.89 | 15.00 | 9,449,703 | +0.07(+0.48%) |
Nov 30, 2015 | 15.02 | 15.12 | 14.91 | 14.93 | 12,583,794 | -0.02(-0.16%) |
Nov 27, 2015 | 15.09 | 15.12 | 14.95 | 14.95 | 3,713,267 | -0.17(-1.11%) |
Nov 25, 2015 | 15.12 | 15.12 | 15.12 | 15.12 | 11,765,514 | +0.01(+0.05%) |
Nov 24, 2015 | 15.05 | 15.20 | 14.93 | 15.11 | 12,505,589 | -0.08(-0.52%) |
Nov 23, 2015 | 15.16 | 15.37 | 15.12 | 15.19 | 11,504,982 | +0.06(+0.42%) |
Nov 20, 2015 | 15.13 | 15.23 | 15.08 | 15.12 | 11,658,089 | -0.01(-0.05%) |
Nov 19, 2015 | 15.00 | 15.30 | 14.98 | 15.13 | 12,297,928 | +0.13(+0.85%) |
Nov 18, 2015 | 14.75 | 15.05 | 14.68 | 15.00 | 11,994,218 | +0.30(+2.06%) |
Nov 17, 2015 | 14.62 | 14.90 | 14.58 | 14.70 | 11,178,812 | +0.09(+0.60%) |
Nov 16, 2015 | 14.25 | 14.71 | 14.22 | 14.61 | 9,538,463 | +0.33(+2.29%) |
Nov 13, 2015 | 14.38 | 14.52 | 14.20 | 14.29 | 19,607,078 | -0.17(-1.16%) |
Nov 12, 2015 | 14.65 | 14.78 | 14.44 | 14.45 | 9,804,923 | -0.29(-2.00%) |
Nov 11, 2015 | 14.99 | 15.04 | 14.75 | 14.75 | 7,693,026 | -0.22(-1.44%) |
Nov 10, 2015 | 14.81 | 15.03 | 14.78 | 14.96 | 13,628,936 | +0.10(+0.70%) |
Nov 09, 2015 | 14.91 | 14.99 | 14.81 | 14.86 | 15,432,336 | -0.12(-0.79%) |
Nov 06, 2015 | 15.04 | 15.15 | 14.92 | 14.98 | 14,471,752 | -0.11(-0.73%) |
Nov 05, 2015 | 14.88 | 15.20 | 14.88 | 15.09 | 10,261,276 | +0.15(+1.01%) |
Nov 04, 2015 | 14.92 | 15.08 | 14.83 | 14.94 | 9,983,561 | +0.03(+0.21%) |
Nov 03, 2015 | 14.81 | 15.03 | 14.79 | 14.91 | 14,778,116 | +0.01(+0.05%) |
Nov 02, 2015 | 14.72 | 14.96 | 14.71 | 14.90 | 10,602,730 | +0.17(+1.18%) |
Oct 30, 2015 | 15.00 | 15.00 | 14.72 | 14.73 | 17,157,880 | -0.20(-1.33%) |
Oct 29, 2015 | 14.86 | 15.04 | 14.81 | 14.92 | 23,391,416 | +0.02(+0.16%) |
Oct 28, 2015 | 14.45 | 14.90 | 14.41 | 14.90 | 19,924,572 | +0.44(+3.07%) |
Oct 27, 2015 | 13.94 | 14.53 | 13.41 | 14.46 | 29,864,884 | +0.74(+5.43%) |
Oct 26, 2015 | 13.88 | 13.90 | 13.61 | 13.71 | 15,075,914 | -0.22(-1.59%) |
Oct 23, 2015 | 14.06 | 14.06 | 13.77 | 13.94 | 19,656,362 | +0.00(+0.00%) |
Oct 22, 2015 | 13.36 | 14.05 | 13.29 | 13.94 | 52,386,024 | +0.70(+5.33%) |
Oct 21, 2015 | 13.33 | 13.44 | 13.21 | 13.23 | 12,070,843 | -0.11(-0.83%) |
Oct 20, 2015 | 13.29 | 13.47 | 13.25 | 13.34 | 15,152,521 | +0.02(+0.18%) |
Oct 19, 2015 | 13.32 | 13.48 | 13.21 | 13.32 | 21,815,924 | -0.06(-0.41%) |
Oct 16, 2015 | 13.36 | 13.41 | 13.26 | 13.37 | 19,448,798 | +0.03(+0.24%) |
Oct 15, 2015 | 13.48 | 13.52 | 13.24 | 13.34 | 19,067,492 | -0.12(-0.88%) |
Oct 14, 2015 | 13.38 | 13.55 | 13.35 | 13.46 | 19,399,008 | +0.09(+0.71%) |
Oct 13, 2015 | 13.55 | 13.60 | 13.29 | 13.36 | 15,593,343 | -0.30(-2.20%) |
Oct 12, 2015 | 13.90 | 13.90 | 13.61 | 13.67 | 9,869,797 | -0.21(-1.48%) |
Oct 09, 2015 | 14.23 | 14.28 | 13.86 | 13.87 | 11,976,611 | -0.36(-2.50%) |
Oct 08, 2015 | 14.09 | 14.28 | 14.06 | 14.23 | 10,247,590 | +0.10(+0.73%) |
Oct 07, 2015 | 14.22 | 14.35 | 14.05 | 14.12 | 11,992,330 | +0.02(+0.17%) |
Oct 06, 2015 | 14.00 | 14.20 | 13.94 | 14.10 | 9,771,476 | +0.13(+0.96%) |
Oct 05, 2015 | 13.65 | 14.02 | 13.65 | 13.97 | 10,859,414 | +0.47(+3.46%) |
Oct 02, 2015 | 13.17 | 13.51 | 12.95 | 13.50 | 13,130,281 | +0.17(+1.31%) |
Oct 01, 2015 | 13.58 | 13.65 | 13.20 | 13.33 | 11,890,096 | -0.23(-1.69%) |
Sep 30, 2015 | 13.44 | 13.60 | 13.40 | 13.55 | 13,225,341 | +0.33(+2.51%) |
Sep 29, 2015 | 12.92 | 13.25 | 12.85 | 13.22 | 14,576,387 | +0.28(+2.14%) |
Sep 28, 2015 | 13.05 | 13.06 | 12.89 | 12.95 | 16,651,358 | -0.17(-1.33%) |
Sep 25, 2015 | 13.17 | 13.33 | 13.00 | 13.12 | 18,704,152 | -0.09(-0.66%) |
Sep 24, 2015 | 13.14 | 13.27 | 12.86 | 13.21 | 18,430,452 | -0.07(-0.54%) |
Sep 23, 2015 | 13.42 | 13.44 | 13.22 | 13.28 | 10,585,808 | -0.17(-1.24%) |
Sep 22, 2015 | 13.63 | 13.68 | 13.34 | 13.44 | 18,018,270 | -0.43(-3.08%) |
Sep 21, 2015 | 14.01 | 14.06 | 13.80 | 13.87 | 13,212,111 | -0.08(-0.57%) |
Sep 18, 2015 | 14.27 | 14.28 | 13.90 | 13.95 | 21,114,896 | -0.44(-3.03%) |
Sep 17, 2015 | 14.48 | 14.63 | 14.33 | 14.39 | 10,614,918 | -0.11(-0.76%) |
Sep 16, 2015 | 14.25 | 14.59 | 14.22 | 14.50 | 14,071,704 | +0.22(+1.55%) |
Sep 15, 2015 | 14.21 | 14.30 | 14.02 | 14.28 | 9,881,306 | +0.32(+2.33%) |
Sep 14, 2015 | 14.00 | 14.05 | 13.83 | 13.95 | 7,542,861 | -0.04(-0.28%) |
Sep 11, 2015 | 13.83 | 13.99 | 13.79 | 13.99 | 7,196,835 | +0.05(+0.34%) |
Sep 10, 2015 | 13.90 | 14.08 | 13.83 | 13.94 | 12,558,233 | +0.04(+0.28%) |
Sep 09, 2015 | 14.25 | 14.38 | 13.87 | 13.90 | 13,309,066 | -0.18(-1.29%) |
Sep 08, 2015 | 13.90 | 14.11 | 13.88 | 14.09 | 14,591,515 | +0.44(+3.19%) |
Sep 04, 2015 | 13.47 | 13.65 | 13.65 | 13.65 | 13,299,108 | -0.02(-0.12%) |
Sep 03, 2015 | 13.47 | 13.95 | 13.47 | 13.67 | 13,823,267 | +0.21(+1.59%) |
Sep 02, 2015 | 13.46 | 13.46 | 13.18 | 13.45 | 10,766,924 | +0.23(+1.74%) |