Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.62 | 10.96 | 10.26 | 10.67 | 2,885,405 | +0.30(+2.89%) |
Feb 26, 2016 | 9.860 | 10.52 | 9.830 | 10.37 | 3,160,405 | +0.39(+3.91%) |
Feb 25, 2016 | 10.10 | 10.42 | 9.740 | 9.980 | 2,285,368 | -0.20(-1.96%) |
Feb 24, 2016 | 9.850 | 10.20 | 9.430 | 10.18 | 2,506,316 | +0.14(+1.39%) |
Feb 23, 2016 | 10.41 | 10.45 | 9.880 | 10.04 | 2,964,214 | -0.44(-4.20%) |
Feb 22, 2016 | 9.520 | 10.61 | 9.510 | 10.48 | 4,736,262 | +1.01(+10.67%) |
Feb 19, 2016 | 9.500 | 9.631 | 9.140 | 9.470 | 2,700,625 | -0.13(-1.35%) |
Feb 18, 2016 | 9.440 | 9.690 | 9.090 | 9.600 | 2,696,359 | +0.23(+2.45%) |
Feb 17, 2016 | 9.200 | 9.880 | 9.170 | 9.370 | 3,446,105 | +0.13(+1.41%) |
Feb 16, 2016 | 8.640 | 9.240 | 8.357 | 9.240 | 2,764,721 | +0.63(+7.32%) |
Feb 12, 2016 | 8.880 | 8.610 | 8.610 | 8.610 | 2,769,200 | -0.15(-1.71%) |
Feb 11, 2016 | 9.030 | 9.200 | 8.510 | 8.760 | 4,867,666 | +0.69(+8.55%) |
Feb 10, 2016 | 8.510 | 8.640 | 7.780 | 8.070 | 2,127,590 | -0.44(-5.17%) |
Feb 09, 2016 | 8.270 | 8.890 | 8.140 | 8.510 | 2,862,512 | -0.07(-0.82%) |
Feb 08, 2016 | 8.810 | 8.840 | 8.240 | 8.580 | 2,399,424 | -0.37(-4.13%) |
Feb 05, 2016 | 8.980 | 9.400 | 8.500 | 8.950 | 3,015,126 | -0.18(-1.97%) |
Feb 04, 2016 | 8.440 | 9.360 | 8.440 | 9.130 | 4,496,904 | +0.68(+8.05%) |
Feb 03, 2016 | 7.540 | 8.540 | 7.540 | 8.450 | 4,221,596 | +1.00(+13.42%) |
Feb 02, 2016 | 7.570 | 7.680 | 7.400 | 7.450 | 1,531,451 | -0.26(-3.37%) |
Feb 01, 2016 | 7.930 | 7.930 | 7.530 | 7.710 | 2,012,885 | -0.30(-3.75%) |
Jan 29, 2016 | 7.700 | 8.200 | 7.700 | 8.010 | 2,688,740 | +0.43(+5.67%) |
Jan 28, 2016 | 7.720 | 7.954 | 7.525 | 7.580 | 1,759,825 | -0.09(-1.17%) |
Jan 27, 2016 | 7.260 | 7.880 | 7.211 | 7.670 | 2,689,959 | +0.24(+3.23%) |
Jan 26, 2016 | 6.960 | 7.455 | 6.690 | 7.430 | 2,449,789 | +0.45(+6.45%) |
Jan 25, 2016 | 7.300 | 7.460 | 6.970 | 6.980 | 3,134,919 | -0.44(-5.93%) |
Jan 22, 2016 | 7.080 | 7.750 | 7.070 | 7.420 | 4,717,702 | +0.53(+7.69%) |
Jan 21, 2016 | 6.500 | 7.230 | 6.420 | 6.890 | 3,668,827 | +0.47(+7.32%) |
Jan 20, 2016 | 6.290 | 6.495 | 6.000 | 6.420 | 4,564,076 | -0.21(-3.17%) |
Jan 19, 2016 | 7.300 | 7.300 | 6.540 | 6.630 | 3,000,617 | -0.38(-5.42%) |
Jan 15, 2016 | 7.180 | 7.010 | 7.010 | 7.010 | 3,588,800 | -0.43(-5.78%) |
Jan 14, 2016 | 7.500 | 7.630 | 7.256 | 7.440 | 2,770,845 | -0.04(-0.53%) |
Jan 13, 2016 | 7.720 | 8.040 | 7.480 | 7.480 | 3,316,580 | -0.30(-3.86%) |
Jan 12, 2016 | 8.090 | 8.380 | 7.540 | 7.780 | 3,292,638 | -0.23(-2.87%) |
Jan 11, 2016 | 8.390 | 8.550 | 7.800 | 8.010 | 4,117,256 | -0.36(-4.30%) |
Jan 08, 2016 | 8.800 | 9.160 | 8.300 | 8.370 | 3,601,625 | -0.21(-2.45%) |
Jan 07, 2016 | 8.890 | 9.320 | 8.530 | 8.580 | 4,166,489 | -0.52(-5.71%) |
Jan 06, 2016 | 9.480 | 9.550 | 9.000 | 9.100 | 3,288,561 | -0.59(-6.09%) |
Jan 05, 2016 | 9.830 | 10.24 | 9.290 | 9.690 | 4,911,636 | -0.14(-1.42%) |
Jan 04, 2016 | 8.470 | 10.15 | 8.460 | 9.830 | 7,611,542 | +1.14(+13.12%) |
Dec 31, 2015 | 8.650 | 8.690 | 8.690 | 8.690 | 3,699,800 | -0.02(-0.23%) |
Dec 30, 2015 | 8.950 | 9.110 | 8.600 | 8.710 | 4,020,386 | -0.39(-4.29%) |
Dec 29, 2015 | 9.600 | 9.630 | 9.000 | 9.100 | 4,148,132 | -0.43(-4.51%) |
Dec 28, 2015 | 10.45 | 10.50 | 9.500 | 9.530 | 5,067,884 | -0.97(-9.24%) |
Dec 24, 2015 | 10.43 | 10.50 | 10.50 | 10.50 | 1,700,400 | +0.06(+0.57%) |
Dec 23, 2015 | 10.15 | 10.64 | 10.12 | 10.44 | 2,764,152 | +0.29(+2.86%) |
Dec 22, 2015 | 9.890 | 10.34 | 9.760 | 10.15 | 2,704,760 | +0.15(+1.50%) |
Dec 21, 2015 | 10.36 | 10.46 | 9.610 | 10.00 | 3,617,379 | -0.32(-3.10%) |
Dec 18, 2015 | 10.01 | 10.57 | 9.820 | 10.32 | 5,611,155 | +0.32(+3.20%) |
Dec 17, 2015 | 9.900 | 10.48 | 9.750 | 10.00 | 5,767,867 | +0.55(+5.82%) |
Dec 16, 2015 | 9.410 | 9.680 | 9.204 | 9.450 | 3,128,907 | +0.09(+0.96%) |
Dec 15, 2015 | 9.000 | 9.680 | 9.000 | 9.360 | 3,354,854 | +0.37(+4.12%) |
Dec 14, 2015 | 9.250 | 9.390 | 8.840 | 8.990 | 2,404,679 | -0.29(-3.12%) |
Dec 11, 2015 | 9.520 | 9.580 | 9.161 | 9.280 | 2,341,207 | -0.37(-3.83%) |
Dec 10, 2015 | 9.420 | 9.800 | 9.400 | 9.650 | 1,897,509 | +0.26(+2.77%) |
Dec 09, 2015 | 9.400 | 9.950 | 9.350 | 9.390 | 3,139,045 | +0.02(+0.21%) |
Dec 08, 2015 | 9.130 | 9.580 | 9.110 | 9.370 | 3,399,941 | +0.17(+1.85%) |
Dec 07, 2015 | 9.000 | 9.270 | 8.950 | 9.200 | 2,101,844 | +0.20(+2.22%) |
Dec 04, 2015 | 9.300 | 9.330 | 8.980 | 9.000 | 1,781,224 | -0.29(-3.12%) |
Dec 03, 2015 | 9.070 | 9.620 | 9.020 | 9.290 | 3,469,044 | +0.37(+4.15%) |
Dec 02, 2015 | 8.940 | 9.230 | 8.811 | 8.920 | 1,716,457 | -0.04(-0.45%) |
Dec 01, 2015 | 9.100 | 9.120 | 8.800 | 8.960 | 2,412,370 | -0.16(-1.75%) |
Nov 30, 2015 | 9.100 | 9.410 | 8.980 | 9.120 | 3,017,828 | +0.11(+1.22%) |
Nov 27, 2015 | 9.520 | 9.595 | 8.940 | 9.010 | 1,780,255 | -0.46(-4.86%) |
Nov 25, 2015 | 8.830 | 9.470 | 9.470 | 9.470 | 3,726,400 | +0.65(+7.37%) |
Nov 24, 2015 | 8.650 | 8.940 | 8.620 | 8.820 | 2,375,259 | +0.07(+0.80%) |
Nov 23, 2015 | 8.710 | 9.200 | 8.550 | 8.750 | 3,370,031 | +0.01(+0.11%) |
Nov 20, 2015 | 8.680 | 8.980 | 8.680 | 8.740 | 1,874,190 | +0.07(+0.81%) |
Nov 19, 2015 | 8.930 | 9.120 | 8.625 | 8.670 | 2,319,281 | -0.27(-3.02%) |
Nov 18, 2015 | 8.770 | 9.220 | 8.750 | 8.940 | 1,897,974 | +0.19(+2.17%) |
Nov 17, 2015 | 8.860 | 8.940 | 8.620 | 8.750 | 2,607,540 | -0.06(-0.68%) |
Nov 16, 2015 | 8.760 | 8.900 | 8.500 | 8.810 | 2,071,063 | +0.06(+0.69%) |
Nov 13, 2015 | 8.470 | 8.960 | 8.440 | 8.750 | 4,224,453 | +0.23(+2.70%) |
Nov 12, 2015 | 8.940 | 8.989 | 8.440 | 8.520 | 3,606,427 | -0.53(-5.86%) |
Nov 11, 2015 | 9.660 | 9.700 | 8.885 | 9.050 | 4,708,410 | -0.59(-6.12%) |
Nov 10, 2015 | 10.00 | 10.06 | 9.610 | 9.640 | 3,077,125 | -0.45(-4.46%) |
Nov 09, 2015 | 10.14 | 10.21 | 9.861 | 10.09 | 3,457,273 | -0.09(-0.88%) |
Nov 06, 2015 | 10.40 | 10.42 | 10.00 | 10.18 | 3,708,319 | -0.27(-2.58%) |
Nov 05, 2015 | 11.39 | 11.46 | 10.39 | 10.45 | 5,284,286 | -1.04(-9.05%) |
Nov 04, 2015 | 10.10 | 12.45 | 10.01 | 11.49 | 9,861,977 | +1.05(+10.06%) |
Nov 03, 2015 | 10.60 | 10.80 | 10.39 | 10.44 | 2,909,574 | -0.19(-1.79%) |
Nov 02, 2015 | 10.08 | 10.67 | 10.08 | 10.63 | 2,677,268 | +0.57(+5.67%) |
Oct 30, 2015 | 10.30 | 10.45 | 10.03 | 10.06 | 3,666,841 | -0.22(-2.14%) |
Oct 29, 2015 | 10.70 | 10.72 | 10.15 | 10.28 | 6,211,968 | -0.57(-5.25%) |
Oct 28, 2015 | 10.42 | 10.87 | 10.30 | 10.85 | 2,682,159 | +0.43(+4.13%) |
Oct 27, 2015 | 11.04 | 11.12 | 10.38 | 10.42 | 2,581,342 | -0.73(-6.55%) |
Oct 26, 2015 | 10.98 | 11.37 | 10.77 | 11.15 | 3,008,755 | -0.05(-0.45%) |
Oct 23, 2015 | 11.69 | 11.75 | 10.80 | 11.20 | 5,923,993 | -1.06(-8.65%) |
Oct 22, 2015 | 12.18 | 12.76 | 12.10 | 12.26 | 1,965,625 | +0.17(+1.41%) |
Oct 21, 2015 | 12.18 | 12.35 | 11.90 | 12.09 | 1,885,934 | -0.04(-0.33%) |
Oct 20, 2015 | 12.04 | 12.79 | 11.95 | 12.13 | 2,767,137 | +0.06(+0.50%) |
Oct 19, 2015 | 12.35 | 12.39 | 11.98 | 12.07 | 2,060,791 | -0.47(-3.75%) |
Oct 16, 2015 | 12.89 | 12.98 | 12.34 | 12.54 | 1,845,741 | -0.34(-2.64%) |
Oct 15, 2015 | 12.52 | 12.98 | 12.31 | 12.88 | 1,914,146 | +0.38(+3.04%) |
Oct 14, 2015 | 12.90 | 12.90 | 12.44 | 12.50 | 2,012,602 | -0.43(-3.33%) |
Oct 13, 2015 | 13.05 | 13.17 | 12.80 | 12.93 | 2,189,605 | -0.38(-2.85%) |
Oct 12, 2015 | 13.61 | 13.70 | 13.01 | 13.31 | 1,548,939 | -0.30(-2.20%) |
Oct 09, 2015 | 13.84 | 13.91 | 13.28 | 13.61 | 2,171,141 | -0.14(-1.02%) |
Oct 08, 2015 | 13.20 | 13.93 | 13.15 | 13.75 | 2,545,290 | +0.58(+4.40%) |
Oct 07, 2015 | 12.76 | 13.24 | 12.58 | 13.17 | 2,793,027 | +0.54(+4.28%) |
Oct 06, 2015 | 11.96 | 12.84 | 11.82 | 12.63 | 2,926,054 | +0.68(+5.69%) |
Oct 05, 2015 | 11.18 | 12.03 | 11.06 | 11.95 | 2,682,724 | +0.74(+6.60%) |
Oct 02, 2015 | 10.81 | 11.22 | 10.67 | 11.21 | 2,416,014 | +0.26(+2.37%) |
Oct 01, 2015 | 11.51 | 11.70 | 10.88 | 10.95 | 2,599,798 | -0.60(-5.19%) |
Sep 30, 2015 | 11.10 | 11.62 | 10.85 | 11.55 | 2,917,481 | +0.62(+5.67%) |
Sep 29, 2015 | 11.70 | 11.80 | 10.85 | 10.93 | 2,636,602 | -0.77(-6.58%) |
Sep 28, 2015 | 12.08 | 12.59 | 11.70 | 11.70 | 2,212,214 | -0.47(-3.86%) |
Sep 25, 2015 | 12.52 | 12.53 | 12.05 | 12.17 | 1,997,716 | -0.21(-1.70%) |
Sep 24, 2015 | 12.05 | 12.54 | 11.90 | 12.38 | 1,832,644 | +0.24(+1.98%) |
Sep 23, 2015 | 12.36 | 12.45 | 12.07 | 12.14 | 2,044,121 | -0.22(-1.78%) |
Sep 22, 2015 | 12.10 | 12.42 | 11.94 | 12.36 | 1,933,171 | +0.15(+1.23%) |
Sep 21, 2015 | 12.47 | 12.62 | 12.18 | 12.21 | 1,752,759 | -0.28(-2.24%) |
Sep 18, 2015 | 12.78 | 12.79 | 12.44 | 12.49 | 3,122,295 | -0.49(-3.78%) |
Sep 17, 2015 | 12.86 | 13.31 | 12.81 | 12.98 | 1,771,273 | +0.06(+0.46%) |
Sep 16, 2015 | 12.63 | 13.14 | 12.60 | 12.92 | 1,617,514 | +0.25(+1.97%) |
Sep 15, 2015 | 12.57 | 12.97 | 12.51 | 12.67 | 1,996,851 | +0.14(+1.12%) |
Sep 14, 2015 | 12.79 | 12.85 | 12.37 | 12.53 | 2,224,206 | -0.27(-2.11%) |
Sep 11, 2015 | 12.72 | 12.93 | 12.41 | 12.80 | 1,897,255 | +0.01(+0.08%) |
Sep 10, 2015 | 12.88 | 13.21 | 12.72 | 12.79 | 1,913,605 | -0.11(-0.85%) |
Sep 09, 2015 | 13.34 | 13.47 | 12.89 | 12.90 | 2,135,335 | -0.40(-3.01%) |
Sep 08, 2015 | 13.00 | 13.55 | 12.89 | 13.30 | 2,154,994 | +0.58(+4.56%) |
Sep 04, 2015 | 12.83 | 12.72 | 12.72 | 12.72 | 1,708,300 | -0.31(-2.38%) |
Sep 03, 2015 | 13.02 | 13.20 | 12.72 | 13.03 | 2,262,745 | +0.03(+0.23%) |
Sep 02, 2015 | 13.00 | 13.09 | 12.49 | 13.00 | 2,062,949 | +0.16(+1.25%) |
Sep 01, 2015 | 13.39 | 13.66 | 12.73 | 12.84 | 3,140,215 | -0.89(-6.48%) |
Aug 31, 2015 | 13.33 | 14.16 | 13.13 | 13.73 | 3,043,191 | +0.25(+1.85%) |
Aug 28, 2015 | 13.65 | 14.15 | 13.30 | 13.48 | 4,523,905 | +0.58(+4.50%) |
Aug 27, 2015 | 12.22 | 13.03 | 12.16 | 12.90 | 3,252,854 | +0.85(+7.05%) |
Aug 26, 2015 | 12.14 | 12.28 | 11.82 | 12.05 | 2,530,581 | +0.18(+1.52%) |
Aug 25, 2015 | 12.67 | 12.76 | 11.84 | 11.87 | 3,384,746 | -0.38(-3.10%) |
Aug 24, 2015 | 11.31 | 12.88 | 11.08 | 12.25 | 4,992,978 | +0.04(+0.33%) |
Aug 21, 2015 | 12.05 | 12.57 | 11.82 | 12.21 | 3,615,180 | +0.12(+0.99%) |
Aug 20, 2015 | 12.46 | 12.65 | 12.08 | 12.09 | 3,073,582 | -0.48(-3.82%) |
Aug 19, 2015 | 13.01 | 13.10 | 12.50 | 12.57 | 2,744,694 | -0.57(-4.34%) |
Aug 18, 2015 | 13.19 | 13.28 | 12.80 | 13.14 | 2,384,456 | -0.27(-2.01%) |
Aug 17, 2015 | 13.51 | 13.83 | 13.32 | 13.41 | 2,184,475 | -0.17(-1.25%) |
Aug 14, 2015 | 13.70 | 13.94 | 13.46 | 13.58 | 2,052,577 | +0.06(+0.44%) |
Aug 13, 2015 | 13.71 | 13.99 | 13.40 | 13.52 | 2,294,991 | -0.22(-1.60%) |
Aug 12, 2015 | 13.73 | 13.92 | 13.45 | 13.74 | 2,673,217 | -0.29(-2.07%) |
Aug 11, 2015 | 14.44 | 14.50 | 13.66 | 14.03 | 2,858,111 | -0.62(-4.23%) |
Aug 10, 2015 | 13.58 | 14.78 | 13.54 | 14.65 | 4,547,040 | +1.23(+9.17%) |
Aug 07, 2015 | 13.57 | 14.44 | 13.22 | 13.42 | 5,174,819 | -0.18(-1.32%) |
Aug 06, 2015 | 12.05 | 14.75 | 11.66 | 13.60 | 12,468,541 | +1.90(+16.24%) |
Aug 05, 2015 | 11.87 | 12.28 | 11.71 | 11.70 | 6,100,387 | -0.09(-0.76%) |
Aug 04, 2015 | 12.39 | 12.40 | 11.71 | 11.79 | 4,472,422 | -0.55(-4.46%) |
Aug 03, 2015 | 13.08 | 13.09 | 12.20 | 12.34 | 4,661,708 | -0.82(-6.23%) |
Jul 31, 2015 | 13.86 | 14.10 | 13.13 | 13.16 | 5,236,532 | -0.69(-4.98%) |
Jul 30, 2015 | 14.10 | 14.30 | 13.54 | 13.85 | 4,788,329 | -1.36(-8.94%) |
Jul 29, 2015 | 15.06 | 15.70 | 14.91 | 15.21 | 3,149,962 | +0.49(+3.33%) |
Jul 28, 2015 | 14.42 | 14.82 | 14.06 | 14.72 | 2,239,937 | +0.15(+1.03%) |
Jul 27, 2015 | 14.66 | 14.83 | 14.14 | 14.57 | 1,999,183 | -0.20(-1.35%) |
Jul 24, 2015 | 14.77 | 15.15 | 14.61 | 14.77 | 1,790,249 | +0.05(+0.34%) |
Jul 23, 2015 | 14.70 | 15.15 | 14.62 | 14.72 | 2,063,121 | +0.10(+0.68%) |
Jul 22, 2015 | 14.89 | 14.89 | 14.44 | 14.62 | 1,729,071 | -0.35(-2.34%) |
Jul 21, 2015 | 14.35 | 15.31 | 14.30 | 14.97 | 4,094,945 | +0.50(+3.46%) |
Jul 20, 2015 | 15.73 | 15.74 | 14.42 | 14.47 | 5,871,395 | -1.32(-8.36%) |
Jul 17, 2015 | 16.34 | 16.34 | 15.70 | 15.79 | 3,541,328 | -0.55(-3.37%) |
Jul 16, 2015 | 17.09 | 17.20 | 16.11 | 16.34 | 3,104,715 | -0.63(-3.71%) |
Jul 15, 2015 | 17.14 | 17.24 | 16.81 | 16.97 | 2,115,366 | -0.22(-1.28%) |
Jul 14, 2015 | 17.19 | 17.25 | 16.90 | 17.19 | 1,709,493 | +0.03(+0.17%) |
Jul 13, 2015 | 16.82 | 17.23 | 16.78 | 17.16 | 1,546,689 | +0.34(+2.02%) |
Jul 10, 2015 | 16.83 | 17.14 | 16.71 | 16.82 | 3,117,032 | +0.11(+0.66%) |
Jul 09, 2015 | 17.67 | 17.86 | 16.34 | 16.71 | 5,807,827 | -0.91(-5.16%) |
Jul 08, 2015 | 18.11 | 18.26 | 17.53 | 17.62 | 1,979,502 | -0.75(-4.08%) |
Jul 07, 2015 | 18.11 | 18.44 | 17.11 | 18.37 | 3,615,239 | +0.11(+0.60%) |
Jul 06, 2015 | 18.64 | 18.68 | 18.19 | 18.26 | 1,876,938 | -0.69(-3.64%) |
Jul 02, 2015 | 18.62 | 18.95 | 18.95 | 18.95 | 2,379,900 | +0.33(+1.77%) |
Jul 01, 2015 | 19.65 | 19.68 | 18.52 | 18.62 | 2,894,575 | -0.90(-4.61%) |
Jun 30, 2015 | 19.80 | 19.89 | 19.45 | 19.52 | 1,933,268 | -0.06(-0.31%) |
Jun 29, 2015 | 19.55 | 19.98 | 19.43 | 19.58 | 2,051,407 | -0.48(-2.39%) |
Jun 26, 2015 | 20.46 | 20.51 | 19.85 | 20.06 | 3,462,947 | -0.42(-2.05%) |
Jun 25, 2015 | 21.06 | 21.15 | 20.40 | 20.48 | 2,127,176 | -0.05(-0.24%) |
Jun 24, 2015 | 21.60 | 21.70 | 20.49 | 20.53 | 2,781,626 | -1.13(-5.22%) |
Jun 23, 2015 | 20.47 | 22.05 | 20.43 | 21.66 | 3,698,356 | +1.12(+5.45%) |
Jun 22, 2015 | 20.71 | 20.79 | 20.45 | 20.54 | 2,146,085 | -0.07(-0.34%) |
Jun 19, 2015 | 20.87 | 20.87 | 20.48 | 20.61 | 2,846,143 | -0.25(-1.20%) |
Jun 18, 2015 | 20.52 | 21.09 | 20.44 | 20.86 | 1,852,235 | +0.32(+1.56%) |
Jun 17, 2015 | 20.55 | 20.72 | 20.39 | 20.54 | 1,926,883 | -0.03(-0.15%) |
Jun 16, 2015 | 20.69 | 20.78 | 20.40 | 20.57 | 1,462,712 | -0.19(-0.92%) |
Jun 15, 2015 | 21.13 | 21.13 | 20.71 | 20.76 | 2,460,301 | -0.56(-2.63%) |
Jun 12, 2015 | 21.34 | 21.53 | 21.17 | 21.32 | 1,307,477 | -0.15(-0.70%) |
Jun 11, 2015 | 21.80 | 21.94 | 21.37 | 21.47 | 1,329,898 | -0.30(-1.38%) |
Jun 10, 2015 | 21.80 | 22.47 | 21.73 | 21.77 | 1,713,440 | +0.06(+0.28%) |
Jun 09, 2015 | 21.54 | 21.93 | 21.46 | 21.71 | 1,441,714 | +0.18(+0.84%) |
Jun 08, 2015 | 21.95 | 21.97 | 21.34 | 21.53 | 1,801,377 | -0.45(-2.05%) |
Jun 05, 2015 | 21.67 | 22.04 | 21.38 | 21.98 | 1,414,994 | +0.23(+1.06%) |
Jun 04, 2015 | 21.82 | 22.18 | 21.58 | 21.75 | 1,308,622 | -0.17(-0.78%) |
Jun 03, 2015 | 21.95 | 22.39 | 21.81 | 21.92 | 1,571,179 | -0.02(-0.09%) |
Jun 02, 2015 | 21.67 | 22.40 | 21.58 | 21.94 | 1,582,142 | +0.34(+1.57%) |
Jun 01, 2015 | 21.85 | 21.98 | 21.27 | 21.60 | 1,720,200 | -0.27(-1.23%) |
May 29, 2015 | 22.40 | 22.48 | 21.70 | 21.87 | 1,770,145 | -0.54(-2.41%) |
May 28, 2015 | 21.30 | 22.61 | 21.10 | 22.41 | 3,033,339 | +1.02(+4.77%) |
May 27, 2015 | 21.60 | 21.83 | 21.25 | 21.39 | 1,427,187 | -0.21(-0.97%) |
May 26, 2015 | 22.23 | 22.43 | 21.50 | 21.60 | 1,851,173 | -0.36(-1.64%) |
May 22, 2015 | 22.23 | 21.96 | 21.96 | 21.96 | 1,717,200 | -0.26(-1.17%) |
May 21, 2015 | 21.90 | 22.83 | 21.87 | 22.22 | 2,144,673 | +0.13(+0.59%) |
May 20, 2015 | 22.56 | 22.99 | 21.98 | 22.09 | 2,038,771 | -0.52(-2.30%) |
May 19, 2015 | 23.06 | 23.98 | 22.41 | 22.61 | 5,342,709 | -0.18(-0.79%) |
May 18, 2015 | 21.53 | 22.88 | 21.20 | 22.79 | 3,580,061 | +1.46(+6.84%) |
May 15, 2015 | 21.87 | 21.97 | 20.82 | 21.33 | 4,622,666 | -0.68(-3.09%) |
May 14, 2015 | 22.33 | 22.40 | 21.93 | 22.01 | 1,664,504 | -0.07(-0.32%) |
May 13, 2015 | 22.26 | 22.47 | 21.92 | 22.08 | 1,908,317 | -0.22(-0.99%) |
May 12, 2015 | 22.58 | 22.67 | 22.10 | 22.30 | 2,595,585 | -0.01(-0.04%) |
May 11, 2015 | 22.43 | 22.96 | 22.03 | 22.31 | 2,614,813 | -0.01(-0.04%) |
May 08, 2015 | 22.50 | 22.57 | 21.90 | 22.32 | 3,351,684 | +0.19(+0.86%) |
May 07, 2015 | 22.90 | 22.90 | 21.86 | 22.13 | 4,575,124 | -0.77(-3.36%) |
May 06, 2015 | 23.00 | 23.79 | 22.22 | 22.90 | 6,405,900 | -1.31(-5.41%) |
May 05, 2015 | 24.75 | 25.00 | 23.85 | 24.21 | 2,133,543 | -0.52(-2.10%) |
May 04, 2015 | 25.00 | 25.17 | 24.51 | 24.73 | 2,280,988 | -0.19(-0.76%) |
May 01, 2015 | 25.01 | 25.41 | 24.90 | 24.92 | 1,757,383 | -0.17(-0.68%) |
Apr 30, 2015 | 25.01 | 25.24 | 24.76 | 25.09 | 3,397,894 | -0.15(-0.59%) |
Apr 29, 2015 | 25.21 | 25.64 | 24.94 | 25.24 | 4,052,010 | -0.92(-3.52%) |
Apr 28, 2015 | 25.00 | 26.38 | 25.00 | 26.16 | 4,834,568 | +0.88(+3.48%) |
Apr 27, 2015 | 26.83 | 26.85 | 25.15 | 25.28 | 5,857,939 | -1.95(-7.16%) |
Apr 24, 2015 | 26.97 | 28.95 | 26.87 | 27.23 | 7,223,441 | -2.92(-9.68%) |
Apr 23, 2015 | 30.15 | 30.41 | 29.67 | 30.15 | 1,928,774 | -0.40(-1.31%) |
Apr 22, 2015 | 31.25 | 31.31 | 30.38 | 30.55 | 2,267,118 | -0.61(-1.96%) |
Apr 21, 2015 | 32.36 | 32.38 | 31.00 | 31.16 | 2,919,978 | -1.34(-4.12%) |
Apr 20, 2015 | 31.86 | 32.87 | 31.75 | 32.50 | 2,822,864 | +1.01(+3.21%) |
Apr 17, 2015 | 30.95 | 31.67 | 30.63 | 31.49 | 1,974,396 | +0.28(+0.90%) |
Apr 16, 2015 | 32.07 | 32.88 | 31.16 | 31.21 | 3,076,503 | -0.74(-2.32%) |
Apr 15, 2015 | 30.23 | 32.35 | 30.17 | 31.95 | 4,091,219 | +1.77(+5.86%) |
Apr 14, 2015 | 29.46 | 30.19 | 29.23 | 30.18 | 1,992,159 | +0.63(+2.13%) |
Apr 13, 2015 | 29.83 | 30.25 | 29.42 | 29.55 | 1,836,681 | -0.24(-0.81%) |
Apr 10, 2015 | 28.66 | 30.13 | 28.55 | 29.79 | 3,489,061 | +1.02(+3.55%) |
Apr 09, 2015 | 28.22 | 28.82 | 28.21 | 28.77 | 1,239,695 | +0.39(+1.37%) |
Apr 08, 2015 | 28.20 | 28.95 | 28.12 | 28.38 | 1,477,129 | +0.03(+0.11%) |
Apr 07, 2015 | 28.43 | 29.34 | 28.30 | 28.35 | 2,392,772 | -0.32(-1.12%) |
Apr 06, 2015 | 27.39 | 28.68 | 27.27 | 28.67 | 3,120,155 | +1.22(+4.44%) |
Apr 02, 2015 | 27.32 | 27.45 | 27.45 | 27.45 | 1,872,400 | -0.02(-0.07%) |
Apr 01, 2015 | 27.44 | 27.56 | 26.90 | 27.47 | 1,159,844 | +0.05(+0.18%) |
Mar 31, 2015 | 27.05 | 27.64 | 26.86 | 27.42 | 2,046,490 | +0.33(+1.22%) |
Mar 30, 2015 | 27.28 | 27.43 | 26.81 | 27.09 | 2,139,981 | -0.25(-0.91%) |
Mar 27, 2015 | 27.59 | 27.70 | 27.05 | 27.34 | 1,937,244 | -0.36(-1.30%) |
Mar 26, 2015 | 27.81 | 27.97 | 26.56 | 27.70 | 1,712,873 | -0.11(-0.40%) |
Mar 25, 2015 | 28.20 | 28.30 | 27.52 | 27.81 | 1,330,831 | -0.38(-1.35%) |
Mar 24, 2015 | 28.11 | 28.22 | 27.83 | 28.19 | 973,045 | +0.23(+0.82%) |
Mar 23, 2015 | 27.43 | 28.10 | 27.34 | 27.96 | 1,542,734 | +0.35(+1.27%) |
Mar 20, 2015 | 27.72 | 27.88 | 27.23 | 27.61 | 2,147,186 | +0.12(+0.44%) |
Mar 19, 2015 | 27.52 | 28.02 | 27.18 | 27.49 | 1,533,880 | -0.18(-0.65%) |
Mar 18, 2015 | 27.07 | 27.70 | 26.70 | 27.67 | 1,840,896 | +0.97(+3.63%) |
Mar 17, 2015 | 26.90 | 27.12 | 26.29 | 26.70 | 1,854,173 | -0.22(-0.82%) |
Mar 16, 2015 | 27.27 | 27.40 | 26.40 | 26.92 | 2,168,325 | -0.31(-1.14%) |
Mar 13, 2015 | 27.84 | 28.15 | 27.06 | 27.23 | 1,634,023 | -0.61(-2.19%) |
Mar 12, 2015 | 27.35 | 28.05 | 27.13 | 27.84 | 1,745,510 | +0.51(+1.87%) |
Mar 11, 2015 | 27.54 | 28.05 | 27.20 | 27.33 | 1,594,668 | -0.22(-0.80%) |
Mar 10, 2015 | 27.75 | 28.12 | 27.55 | 27.55 | 1,630,355 | -0.46(-1.64%) |
Mar 09, 2015 | 28.50 | 28.64 | 27.71 | 28.01 | 1,842,752 | -0.49(-1.72%) |
Mar 06, 2015 | 28.96 | 29.19 | 28.41 | 28.50 | 1,710,822 | -0.51(-1.76%) |
Mar 05, 2015 | 28.85 | 29.29 | 28.60 | 29.01 | 1,897,956 | +0.08(+0.28%) |
Mar 04, 2015 | 29.27 | 29.25 | 28.22 | 28.93 | 2,731,574 | -0.32(-1.09%) |
Mar 03, 2015 | 30.22 | 30.48 | 29.25 | 29.25 | 2,580,186 | -1.00(-3.31%) |