Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.00 | 18.07 | 17.81 | 17.88 | 59,357,444 | -0.09(-0.51%) |
Mar 30, 2016 | 18.09 | 18.14 | 17.84 | 17.98 | 56,385,984 | -0.04(-0.20%) |
Mar 29, 2016 | 17.87 | 18.08 | 17.78 | 18.01 | 56,710,088 | +0.17(+0.97%) |
Mar 28, 2016 | 17.81 | 17.93 | 17.72 | 17.84 | 47,184,812 | +0.09(+0.49%) |
Mar 24, 2016 | 17.52 | 17.75 | 17.75 | 17.75 | 38,975,096 | +0.16(+0.88%) |
Mar 23, 2016 | 17.62 | 17.65 | 17.52 | 17.60 | 45,572,284 | -0.04(-0.23%) |
Mar 22, 2016 | 17.76 | 17.78 | 17.64 | 17.64 | 48,253,140 | -0.13(-0.75%) |
Mar 21, 2016 | 17.65 | 17.84 | 17.65 | 17.77 | 45,291,264 | +0.16(+0.93%) |
Mar 18, 2016 | 17.91 | 17.92 | 17.61 | 17.61 | 90,022,496 | -0.26(-1.43%) |
Mar 17, 2016 | 17.70 | 17.89 | 17.68 | 17.86 | 60,712,304 | +0.16(+0.90%) |
Mar 16, 2016 | 17.60 | 17.75 | 17.51 | 17.70 | 46,091,004 | +0.11(+0.65%) |
Mar 15, 2016 | 17.40 | 17.59 | 17.40 | 17.59 | 32,339,838 | +0.09(+0.52%) |
Mar 14, 2016 | 17.52 | 17.57 | 17.41 | 17.50 | 38,603,092 | -0.02(-0.10%) |
Mar 11, 2016 | 17.56 | 17.60 | 17.43 | 17.51 | 45,634,292 | +0.02(+0.13%) |
Mar 10, 2016 | 17.38 | 17.54 | 17.35 | 17.49 | 55,220,308 | +0.15(+0.87%) |
Mar 09, 2016 | 17.40 | 17.50 | 17.27 | 17.34 | 48,536,356 | -0.05(-0.29%) |
Mar 08, 2016 | 17.34 | 17.54 | 17.28 | 17.39 | 53,887,720 | -0.02(-0.11%) |
Mar 07, 2016 | 17.26 | 17.44 | 17.17 | 17.41 | 48,206,760 | +0.09(+0.53%) |
Mar 04, 2016 | 17.31 | 17.39 | 17.28 | 17.32 | 45,423,964 | -0.03(-0.16%) |
Mar 03, 2016 | 17.21 | 17.40 | 17.12 | 17.35 | 60,662,736 | +0.14(+0.80%) |
Mar 02, 2016 | 16.99 | 17.21 | 16.94 | 17.21 | 47,111,484 | +0.14(+0.80%) |
Mar 01, 2016 | 16.94 | 17.07 | 16.92 | 17.07 | 42,727,380 | +0.20(+1.19%) |
Feb 29, 2016 | 16.95 | 17.07 | 16.87 | 16.87 | 63,881,064 | -0.08(-0.48%) |
Feb 26, 2016 | 17.12 | 17.12 | 16.92 | 16.95 | 48,563,884 | -0.11(-0.64%) |
Feb 25, 2016 | 16.94 | 17.12 | 16.92 | 17.06 | 49,931,516 | +0.12(+0.73%) |
Feb 24, 2016 | 16.76 | 16.94 | 16.72 | 16.94 | 49,836,932 | +0.16(+0.98%) |
Feb 23, 2016 | 16.81 | 16.85 | 16.67 | 16.77 | 45,066,360 | -0.05(-0.33%) |
Feb 22, 2016 | 16.77 | 16.83 | 16.69 | 16.83 | 46,830,600 | +0.13(+0.79%) |
Feb 19, 2016 | 16.85 | 16.88 | 16.67 | 16.70 | 54,119,416 | -0.19(-1.14%) |
Feb 18, 2016 | 16.72 | 16.89 | 16.67 | 16.89 | 47,967,444 | +0.16(+0.96%) |
Feb 17, 2016 | 16.78 | 16.79 | 16.68 | 16.73 | 56,947,800 | -0.00(-0.03%) |
Feb 16, 2016 | 16.75 | 16.78 | 16.52 | 16.73 | 60,630,628 | +0.08(+0.49%) |
Feb 12, 2016 | 16.60 | 16.65 | 16.65 | 16.65 | 57,931,188 | +0.12(+0.72%) |
Feb 11, 2016 | 16.46 | 16.60 | 16.40 | 16.53 | 92,544,728 | -0.10(-0.60%) |
Feb 10, 2016 | 16.73 | 16.77 | 16.56 | 16.63 | 58,864,540 | -0.10(-0.60%) |
Feb 09, 2016 | 16.76 | 16.84 | 16.51 | 16.73 | 77,160,728 | -0.21(-1.24%) |
Feb 08, 2016 | 16.71 | 16.95 | 16.61 | 16.94 | 89,862,912 | +0.11(+0.62%) |
Feb 05, 2016 | 16.71 | 16.91 | 16.68 | 16.84 | 75,918,552 | +0.16(+0.96%) |
Feb 04, 2016 | 16.77 | 16.81 | 16.56 | 16.68 | 67,986,712 | -0.09(-0.52%) |
Feb 03, 2016 | 16.49 | 16.80 | 16.39 | 16.77 | 83,197,656 | +0.30(+1.83%) |
Feb 02, 2016 | 16.50 | 16.53 | 16.34 | 16.46 | 63,838,848 | -0.05(-0.33%) |
Feb 01, 2016 | 16.45 | 16.62 | 16.38 | 16.52 | 73,034,712 | +0.05(+0.33%) |
Jan 29, 2016 | 16.30 | 16.46 | 16.29 | 16.46 | 94,793,632 | +0.24(+1.49%) |
Jan 28, 2016 | 16.33 | 16.34 | 16.08 | 16.22 | 57,345,840 | +0.02(+0.14%) |
Jan 27, 2016 | 15.98 | 16.35 | 15.93 | 16.20 | 110,064,368 | +0.04(+0.23%) |
Jan 26, 2016 | 15.99 | 16.24 | 15.95 | 16.16 | 91,193,912 | +0.18(+1.14%) |
Jan 25, 2016 | 16.07 | 16.18 | 15.88 | 15.98 | 66,230,756 | -0.06(-0.40%) |
Jan 22, 2016 | 15.93 | 16.06 | 15.84 | 16.04 | 72,583,256 | +0.27(+1.74%) |
Jan 21, 2016 | 15.52 | 15.93 | 15.43 | 15.77 | 89,739,512 | +0.29(+1.89%) |
Jan 20, 2016 | 15.59 | 15.68 | 15.26 | 15.48 | 110,662,008 | -0.28(-1.77%) |
Jan 19, 2016 | 15.62 | 15.80 | 15.57 | 15.76 | 80,482,432 | +0.24(+1.53%) |
Jan 15, 2016 | 15.37 | 15.52 | 15.52 | 15.52 | 98,389,056 | -0.14(-0.90%) |
Jan 14, 2016 | 15.47 | 15.77 | 15.41 | 15.66 | 79,561,392 | +0.26(+1.66%) |
Jan 13, 2016 | 15.53 | 15.66 | 15.40 | 15.40 | 88,130,280 | -0.07(-0.47%) |
Jan 12, 2016 | 15.57 | 15.61 | 15.37 | 15.48 | 52,817,124 | -0.02(-0.15%) |
Jan 11, 2016 | 15.41 | 15.57 | 15.31 | 15.50 | 57,898,544 | +0.19(+1.22%) |
Jan 08, 2016 | 15.42 | 15.51 | 15.25 | 15.31 | 61,524,824 | +0.01(+0.09%) |
Jan 07, 2016 | 15.35 | 15.57 | 15.30 | 15.30 | 76,848,360 | -0.25(-1.61%) |
Jan 06, 2016 | 15.44 | 15.62 | 15.40 | 15.55 | 58,935,444 | -0.02(-0.15%) |
Jan 05, 2016 | 15.47 | 15.62 | 15.36 | 15.57 | 68,170,480 | +0.11(+0.70%) |
Jan 04, 2016 | 15.34 | 15.47 | 15.31 | 15.47 | 70,571,360 | -0.03(-0.17%) |
Dec 31, 2015 | 15.56 | 15.49 | 15.49 | 15.49 | 45,002,176 | -0.15(-0.95%) |
Dec 30, 2015 | 15.73 | 15.74 | 15.61 | 15.64 | 30,543,686 | -0.09(-0.54%) |
Dec 29, 2015 | 15.73 | 15.75 | 15.66 | 15.73 | 31,910,868 | +0.08(+0.49%) |
Dec 28, 2015 | 15.59 | 15.70 | 15.58 | 15.65 | 30,929,394 | +0.05(+0.29%) |
Dec 24, 2015 | 15.66 | 15.61 | 15.61 | 15.61 | 15,241,634 | -0.05(-0.35%) |
Dec 23, 2015 | 15.50 | 15.72 | 15.50 | 15.66 | 42,884,848 | +0.17(+1.08%) |
Dec 22, 2015 | 15.44 | 15.52 | 15.31 | 15.49 | 45,369,352 | +0.14(+0.94%) |
Dec 21, 2015 | 15.27 | 15.36 | 15.20 | 15.35 | 45,288,836 | +0.22(+1.46%) |
Dec 18, 2015 | 15.25 | 15.31 | 15.13 | 15.13 | 113,753,224 | -0.19(-1.26%) |
Dec 17, 2015 | 15.50 | 15.58 | 15.32 | 15.32 | 61,514,468 | -0.17(-1.08%) |
Dec 16, 2015 | 15.27 | 15.52 | 15.26 | 15.49 | 69,261,056 | +0.27(+1.75%) |
Dec 15, 2015 | 15.18 | 15.28 | 15.04 | 15.22 | 56,322,156 | +0.09(+0.62%) |
Dec 14, 2015 | 14.93 | 15.15 | 14.91 | 15.13 | 58,623,092 | +0.19(+1.30%) |
Dec 11, 2015 | 15.04 | 15.12 | 14.90 | 14.93 | 59,858,864 | -0.23(-1.48%) |
Dec 10, 2015 | 15.14 | 15.32 | 15.11 | 15.16 | 61,511,984 | +0.04(+0.30%) |
Dec 09, 2015 | 15.20 | 15.41 | 15.07 | 15.11 | 55,640,264 | -0.13(-0.83%) |
Dec 08, 2015 | 15.29 | 15.35 | 15.14 | 15.24 | 63,103,712 | -0.19(-1.23%) |
Dec 07, 2015 | 15.25 | 15.48 | 15.25 | 15.43 | 75,415,864 | +0.07(+0.47%) |
Dec 04, 2015 | 14.94 | 15.38 | 14.93 | 15.36 | 79,259,592 | +0.45(+3.05%) |
Dec 03, 2015 | 15.13 | 15.16 | 14.86 | 14.90 | 63,850,308 | -0.21(-1.37%) |
Dec 02, 2015 | 15.20 | 15.29 | 15.10 | 15.11 | 57,416,164 | -0.09(-0.62%) |
Dec 01, 2015 | 15.21 | 15.29 | 15.12 | 15.20 | 37,227,180 | +0.04(+0.30%) |
Nov 30, 2015 | 15.12 | 15.20 | 15.05 | 15.16 | 55,226,624 | +0.04(+0.30%) |
Nov 27, 2015 | 15.08 | 15.21 | 15.07 | 15.11 | 20,715,964 | +0.05(+0.36%) |
Nov 25, 2015 | 15.02 | 15.06 | 15.06 | 15.06 | 32,430,894 | +0.03(+0.18%) |
Nov 24, 2015 | 14.99 | 15.12 | 14.95 | 15.03 | 39,311,828 | -0.03(-0.21%) |
Nov 23, 2015 | 15.16 | 15.16 | 15.05 | 15.06 | 33,919,480 | -0.09(-0.59%) |
Nov 20, 2015 | 15.19 | 15.21 | 15.11 | 15.16 | 45,430,468 | +0.02(+0.12%) |
Nov 19, 2015 | 15.09 | 15.20 | 15.07 | 15.14 | 39,896,616 | +0.04(+0.24%) |
Nov 18, 2015 | 14.97 | 15.12 | 14.87 | 15.10 | 49,371,836 | +0.13(+0.84%) |
Nov 17, 2015 | 14.89 | 15.09 | 14.88 | 14.97 | 45,237,384 | +0.10(+0.67%) |
Nov 16, 2015 | 14.57 | 14.88 | 14.51 | 14.88 | 52,415,652 | +0.33(+2.26%) |
Nov 13, 2015 | 14.70 | 14.79 | 14.55 | 14.55 | 52,476,132 | -0.17(-1.16%) |
Nov 12, 2015 | 14.79 | 14.79 | 14.69 | 14.72 | 38,664,496 | -0.10(-0.70%) |
Nov 11, 2015 | 14.79 | 14.86 | 14.77 | 14.82 | 31,180,852 | +0.06(+0.40%) |
Nov 10, 2015 | 14.79 | 14.81 | 14.71 | 14.76 | 42,783,196 | -0.02(-0.15%) |
Nov 09, 2015 | 14.84 | 14.84 | 14.75 | 14.79 | 45,380,856 | -0.14(-0.97%) |
Nov 06, 2015 | 14.96 | 14.98 | 14.79 | 14.93 | 47,740,004 | -0.08(-0.54%) |
Nov 05, 2015 | 15.08 | 15.11 | 14.98 | 15.01 | 35,840,660 | -0.06(-0.42%) |
Nov 04, 2015 | 15.20 | 15.21 | 15.06 | 15.07 | 38,409,264 | -0.07(-0.45%) |
Nov 03, 2015 | 15.11 | 15.20 | 15.06 | 15.14 | 39,314,524 | +0.01(+0.06%) |
Nov 02, 2015 | 15.17 | 15.21 | 15.03 | 15.13 | 56,719,656 | +0.04(+0.30%) |
Oct 30, 2015 | 15.14 | 15.20 | 15.09 | 15.09 | 54,597,008 | -0.02(-0.12%) |
Oct 29, 2015 | 15.07 | 15.16 | 14.98 | 15.11 | 39,627,236 | +0.06(+0.39%) |
Oct 28, 2015 | 15.02 | 15.13 | 14.91 | 15.05 | 61,778,576 | +0.09(+0.63%) |
Oct 27, 2015 | 15.11 | 15.13 | 14.93 | 14.95 | 54,314,444 | -0.20(-1.34%) |
Oct 26, 2015 | 15.20 | 15.20 | 15.07 | 15.16 | 56,456,492 | -0.04(-0.24%) |
Oct 23, 2015 | 15.62 | 15.64 | 15.14 | 15.19 | 102,681,624 | -0.10(-0.65%) |
Oct 22, 2015 | 15.06 | 15.38 | 15.06 | 15.29 | 73,949,328 | +0.16(+1.07%) |
Oct 21, 2015 | 15.25 | 15.28 | 15.01 | 15.13 | 60,506,968 | -0.07(-0.44%) |
Oct 20, 2015 | 15.12 | 15.24 | 15.09 | 15.20 | 44,611,648 | +0.05(+0.36%) |
Oct 19, 2015 | 15.14 | 15.17 | 15.05 | 15.14 | 62,743,540 | -0.09(-0.59%) |
Oct 16, 2015 | 15.20 | 15.25 | 15.10 | 15.23 | 73,820,560 | +0.15(+1.01%) |
Oct 15, 2015 | 15.01 | 15.08 | 14.95 | 15.08 | 42,578,148 | +0.10(+0.66%) |
Oct 14, 2015 | 14.96 | 15.03 | 14.91 | 14.98 | 52,599,912 | +0.02(+0.15%) |
Oct 13, 2015 | 14.94 | 14.99 | 14.88 | 14.96 | 49,192,608 | -0.04(-0.24%) |
Oct 12, 2015 | 14.95 | 15.00 | 14.89 | 14.99 | 31,547,844 | +0.07(+0.48%) |
Oct 09, 2015 | 15.05 | 15.09 | 14.86 | 14.92 | 42,979,892 | -0.12(-0.78%) |
Oct 08, 2015 | 14.91 | 15.04 | 14.80 | 15.04 | 38,431,932 | +0.13(+0.84%) |
Oct 07, 2015 | 14.89 | 15.01 | 14.86 | 14.91 | 46,751,860 | +0.13(+0.85%) |
Oct 06, 2015 | 14.87 | 14.88 | 14.76 | 14.79 | 62,777,204 | -0.05(-0.36%) |
Oct 05, 2015 | 14.64 | 14.87 | 14.63 | 14.84 | 62,786,496 | +0.35(+2.42%) |
Oct 02, 2015 | 14.36 | 14.49 | 14.29 | 14.49 | 64,218,736 | +0.05(+0.34%) |
Oct 01, 2015 | 14.42 | 14.49 | 14.28 | 14.44 | 69,420,696 | -0.02(-0.15%) |
Sep 30, 2015 | 14.36 | 14.52 | 14.31 | 14.46 | 78,430,680 | +0.23(+1.59%) |
Sep 29, 2015 | 14.20 | 14.28 | 14.14 | 14.24 | 76,111,256 | +0.08(+0.53%) |
Sep 28, 2015 | 14.32 | 14.36 | 14.15 | 14.16 | 80,916,304 | -0.19(-1.33%) |
Sep 25, 2015 | 14.32 | 14.52 | 14.28 | 14.35 | 61,061,080 | +0.10(+0.69%) |
Sep 24, 2015 | 14.21 | 14.31 | 14.18 | 14.25 | 55,737,508 | -0.04(-0.28%) |
Sep 23, 2015 | 14.33 | 14.36 | 14.22 | 14.29 | 35,450,916 | -0.03(-0.22%) |
Sep 22, 2015 | 14.35 | 14.40 | 14.26 | 14.32 | 57,484,740 | -0.13(-0.89%) |
Sep 21, 2015 | 14.45 | 14.51 | 14.40 | 14.45 | 44,762,920 | +0.00(+0.03%) |
Sep 18, 2015 | 14.51 | 14.56 | 14.39 | 14.45 | 100,537,104 | -0.10(-0.70%) |
Sep 17, 2015 | 14.53 | 14.71 | 14.39 | 14.55 | 85,431,808 | -0.07(-0.49%) |
Sep 16, 2015 | 14.59 | 14.69 | 14.54 | 14.62 | 52,970,104 | +0.04(+0.24%) |
Sep 15, 2015 | 14.51 | 14.62 | 14.44 | 14.59 | 50,398,124 | +0.14(+0.95%) |
Sep 14, 2015 | 14.53 | 14.55 | 14.43 | 14.45 | 41,687,020 | -0.08(-0.52%) |
Sep 11, 2015 | 14.53 | 14.55 | 14.45 | 14.52 | 39,710,404 | -0.01(-0.09%) |
Sep 10, 2015 | 14.55 | 14.58 | 14.45 | 14.54 | 57,671,812 | -0.01(-0.09%) |
Sep 09, 2015 | 14.83 | 14.87 | 14.52 | 14.55 | 50,821,600 | -0.16(-1.09%) |
Sep 08, 2015 | 14.63 | 14.73 | 14.56 | 14.71 | 42,465,060 | +0.26(+1.78%) |
Sep 04, 2015 | 14.51 | 14.45 | 14.45 | 14.45 | 66,050,308 | -0.21(-1.45%) |
Sep 03, 2015 | 14.63 | 14.75 | 14.61 | 14.67 | 51,439,096 | +0.10(+0.67%) |
Sep 02, 2015 | 14.63 | 14.63 | 14.43 | 14.57 | 54,275,180 | +0.22(+1.55%) |
Sep 01, 2015 | 14.47 | 14.56 | 14.28 | 14.35 | 74,445,976 | -0.39(-2.65%) |
Aug 31, 2015 | 14.74 | 14.77 | 14.65 | 14.74 | 50,207,108 | -0.04(-0.27%) |
Aug 28, 2015 | 14.80 | 14.85 | 14.69 | 14.78 | 54,414,776 | -0.07(-0.45%) |
Aug 27, 2015 | 14.65 | 14.87 | 14.57 | 14.84 | 95,946,912 | +0.33(+2.29%) |
Aug 26, 2015 | 14.36 | 14.58 | 14.21 | 14.51 | 111,801,952 | +0.40(+2.80%) |
Aug 25, 2015 | 14.70 | 14.70 | 14.10 | 14.12 | 114,130,240 | -0.25(-1.76%) |
Aug 24, 2015 | 14.28 | 14.77 | 13.75 | 14.37 | 173,980,464 | -0.45(-3.03%) |
Aug 21, 2015 | 14.96 | 15.07 | 14.82 | 14.82 | 93,800,032 | -0.25(-1.68%) |
Aug 20, 2015 | 15.17 | 15.30 | 15.07 | 15.07 | 86,425,432 | -0.18(-1.19%) |
Aug 19, 2015 | 15.22 | 15.31 | 15.12 | 15.25 | 47,616,696 | +0.00(+0.03%) |
Aug 18, 2015 | 15.16 | 15.28 | 15.15 | 15.25 | 46,268,220 | +0.05(+0.35%) |
Aug 17, 2015 | 15.07 | 15.19 | 15.05 | 15.19 | 47,420,768 | +0.08(+0.53%) |
Aug 14, 2015 | 15.05 | 15.11 | 14.99 | 15.11 | 51,273,348 | +0.11(+0.71%) |
Aug 13, 2015 | 15.10 | 15.17 | 15.00 | 15.01 | 80,022,520 | -0.09(-0.62%) |
Aug 12, 2015 | 15.03 | 15.12 | 14.85 | 15.10 | 140,121,856 | -0.28(-1.82%) |
Aug 11, 2015 | 15.36 | 15.52 | 15.35 | 15.38 | 79,755,784 | -0.06(-0.37%) |
Aug 10, 2015 | 15.23 | 15.44 | 15.18 | 15.44 | 65,734,624 | +0.25(+1.67%) |
Aug 07, 2015 | 15.14 | 15.21 | 15.11 | 15.19 | 57,734,400 | -0.01(-0.09%) |
Aug 06, 2015 | 15.34 | 15.35 | 15.07 | 15.20 | 73,742,888 | -0.15(-0.95%) |
Aug 05, 2015 | 15.44 | 15.46 | 15.32 | 15.35 | 51,448,800 | -0.00(-0.03%) |
Aug 04, 2015 | 15.44 | 15.45 | 15.31 | 15.35 | 58,892,440 | -0.04(-0.23%) |
Aug 03, 2015 | 15.51 | 15.54 | 15.31 | 15.39 | 66,857,412 | -0.04(-0.23%) |
Jul 31, 2015 | 15.51 | 15.53 | 15.41 | 15.42 | 67,316,480 | -0.03(-0.17%) |
Jul 30, 2015 | 15.47 | 15.49 | 15.39 | 15.45 | 58,477,832 | +0.05(+0.32%) |
Jul 29, 2015 | 15.30 | 15.50 | 15.26 | 15.40 | 96,840,040 | +0.16(+1.05%) |
Jul 28, 2015 | 15.35 | 15.35 | 15.19 | 15.24 | 119,283,920 | +0.00(+0.03%) |
Jul 27, 2015 | 15.19 | 15.39 | 15.10 | 15.23 | 113,819,424 | +0.01(+0.09%) |
Jul 24, 2015 | 15.39 | 15.58 | 15.22 | 15.22 | 196,560,784 | +0.16(+1.06%) |
Jul 23, 2015 | 15.22 | 15.24 | 15.03 | 15.06 | 83,470,088 | -0.15(-0.99%) |
Jul 22, 2015 | 15.20 | 15.25 | 15.10 | 15.21 | 116,684,448 | -0.13(-0.87%) |
Jul 21, 2015 | 15.39 | 15.39 | 15.27 | 15.35 | 62,781,964 | -0.15(-0.95%) |
Jul 20, 2015 | 15.55 | 15.56 | 15.41 | 15.49 | 50,050,544 | -0.05(-0.31%) |
Jul 17, 2015 | 15.58 | 15.64 | 15.49 | 15.54 | 49,337,524 | -0.07(-0.43%) |
Jul 16, 2015 | 15.47 | 15.62 | 15.47 | 15.61 | 41,568,340 | +0.19(+1.24%) |
Jul 15, 2015 | 15.58 | 15.59 | 15.39 | 15.42 | 65,427,448 | -0.17(-1.11%) |
Jul 14, 2015 | 15.42 | 15.59 | 15.39 | 15.59 | 56,641,304 | +0.11(+0.69%) |
Jul 13, 2015 | 15.43 | 15.52 | 15.39 | 15.48 | 60,378,424 | +0.10(+0.66%) |
Jul 10, 2015 | 15.37 | 15.47 | 15.27 | 15.38 | 69,835,760 | +0.12(+0.76%) |
Jul 09, 2015 | 15.54 | 15.55 | 15.24 | 15.27 | 74,499,288 | -0.18(-1.15%) |
Jul 08, 2015 | 15.66 | 15.68 | 15.42 | 15.44 | 71,165,664 | -0.23(-1.44%) |
Jul 07, 2015 | 15.68 | 15.70 | 15.49 | 15.67 | 61,675,604 | +0.07(+0.45%) |
Jul 06, 2015 | 15.59 | 15.62 | 15.54 | 15.60 | 58,528,564 | -0.05(-0.34%) |
Jul 02, 2015 | 15.70 | 15.65 | 15.65 | 15.65 | 50,802,536 | +0.07(+0.45%) |
Jul 01, 2015 | 15.59 | 15.61 | 15.45 | 15.58 | 84,399,928 | +0.02(+0.14%) |
Jun 30, 2015 | 15.78 | 15.84 | 15.53 | 15.56 | 71,657,632 | -0.11(-0.70%) |
Jun 29, 2015 | 15.71 | 15.87 | 15.66 | 15.67 | 66,198,488 | -0.15(-0.97%) |
Jun 26, 2015 | 15.94 | 15.95 | 15.73 | 15.82 | 68,498,136 | -0.03(-0.17%) |
Jun 25, 2015 | 15.83 | 15.97 | 15.79 | 15.85 | 108,585,104 | +0.18(+1.12%) |
Jun 24, 2015 | 15.73 | 15.75 | 15.63 | 15.67 | 76,344,776 | -0.06(-0.36%) |
Jun 23, 2015 | 15.58 | 15.88 | 15.56 | 15.73 | 159,721,280 | +0.38(+2.48%) |
Jun 22, 2015 | 15.38 | 15.40 | 15.33 | 15.35 | 53,838,752 | +0.02(+0.14%) |
Jun 19, 2015 | 15.30 | 15.36 | 15.28 | 15.33 | 81,407,496 | -0.01(-0.09%) |
Jun 18, 2015 | 15.24 | 15.38 | 15.23 | 15.34 | 85,224,936 | +0.10(+0.63%) |
Jun 17, 2015 | 15.21 | 15.27 | 15.13 | 15.24 | 69,524,800 | +0.06(+0.37%) |
Jun 16, 2015 | 15.03 | 15.22 | 15.01 | 15.19 | 67,867,864 | +0.11(+0.76%) |
Jun 15, 2015 | 15.13 | 15.14 | 15.07 | 15.07 | 55,849,420 | -0.11(-0.69%) |
Jun 12, 2015 | 15.22 | 15.31 | 15.17 | 15.18 | 59,054,388 | -0.10(-0.66%) |
Jun 11, 2015 | 15.25 | 15.32 | 15.24 | 15.28 | 69,490,944 | +0.07(+0.46%) |
Jun 10, 2015 | 15.15 | 15.23 | 15.15 | 15.21 | 71,470,088 | +0.09(+0.61%) |
Jun 09, 2015 | 15.15 | 15.24 | 15.12 | 15.12 | 54,755,928 | -0.04(-0.23%) |
Jun 08, 2015 | 15.11 | 15.21 | 15.11 | 15.15 | 59,190,736 | +0.01(+0.06%) |
Jun 05, 2015 | 15.40 | 15.41 | 15.11 | 15.14 | 83,809,624 | -0.31(-1.98%) |
Jun 04, 2015 | 15.30 | 15.54 | 15.24 | 15.45 | 128,337,416 | +0.11(+0.68%) |
Jun 03, 2015 | 15.09 | 15.41 | 15.05 | 15.35 | 89,292,552 | +0.29(+1.95%) |
Jun 02, 2015 | 15.06 | 15.13 | 15.02 | 15.05 | 44,535,168 | +0.00(+0.03%) |
Jun 01, 2015 | 15.13 | 15.14 | 15.00 | 15.05 | 64,442,328 | -0.08(-0.55%) |
May 29, 2015 | 15.22 | 15.25 | 15.13 | 15.13 | 68,222,216 | -0.11(-0.75%) |
May 28, 2015 | 15.31 | 15.32 | 15.17 | 15.24 | 44,724,260 | -0.07(-0.43%) |
May 27, 2015 | 15.22 | 15.37 | 15.16 | 15.31 | 83,623,088 | +0.12(+0.81%) |
May 26, 2015 | 15.16 | 15.22 | 15.01 | 15.19 | 92,807,672 | -0.02(-0.12%) |
May 22, 2015 | 15.28 | 15.20 | 15.20 | 15.20 | 60,150,452 | -0.16(-1.03%) |
May 21, 2015 | 15.13 | 15.43 | 15.12 | 15.36 | 94,904,856 | +0.20(+1.30%) |
May 20, 2015 | 15.08 | 15.20 | 15.02 | 15.17 | 62,277,128 | +0.11(+0.73%) |
May 19, 2015 | 15.24 | 15.27 | 14.97 | 15.06 | 87,364,520 | -0.22(-1.43%) |
May 18, 2015 | 15.02 | 15.34 | 15.02 | 15.28 | 136,083,088 | +0.24(+1.57%) |
May 15, 2015 | 14.94 | 15.06 | 14.90 | 15.04 | 64,521,888 | +0.09(+0.59%) |
May 14, 2015 | 14.93 | 14.98 | 14.89 | 14.95 | 54,579,152 | +0.10(+0.68%) |
May 13, 2015 | 14.73 | 14.96 | 14.71 | 14.85 | 79,323,664 | +0.11(+0.71%) |
May 12, 2015 | 14.59 | 14.87 | 14.47 | 14.74 | 94,230,160 | +0.07(+0.51%) |
May 11, 2015 | 14.74 | 14.76 | 14.62 | 14.67 | 49,033,956 | -0.09(-0.59%) |
May 08, 2015 | 14.77 | 14.82 | 14.71 | 14.76 | 63,191,700 | +0.14(+0.96%) |
May 07, 2015 | 14.57 | 14.70 | 14.50 | 14.62 | 51,690,608 | -0.00(-0.03%) |
May 06, 2015 | 14.77 | 14.80 | 14.49 | 14.62 | 70,085,536 | -0.15(-1.01%) |
May 05, 2015 | 15.11 | 15.15 | 14.74 | 14.77 | 72,603,960 | -0.35(-2.35%) |
May 04, 2015 | 15.07 | 15.20 | 15.00 | 15.13 | 48,616,948 | +0.05(+0.32%) |
May 01, 2015 | 15.14 | 15.21 | 14.95 | 15.08 | 77,998,488 | -0.10(-0.64%) |
Apr 30, 2015 | 15.20 | 15.29 | 15.13 | 15.17 | 67,783,656 | -0.05(-0.35%) |
Apr 29, 2015 | 15.15 | 15.43 | 15.13 | 15.23 | 92,960,936 | -0.04(-0.29%) |
Apr 28, 2015 | 15.02 | 15.33 | 14.97 | 15.27 | 111,146,568 | +0.34(+2.26%) |
Apr 27, 2015 | 14.92 | 15.03 | 14.91 | 14.93 | 55,849,036 | +0.04(+0.24%) |
Apr 24, 2015 | 14.99 | 15.03 | 14.88 | 14.90 | 95,985,488 | -0.10(-0.64%) |
Apr 23, 2015 | 14.65 | 15.07 | 14.60 | 14.99 | 208,585,344 | +0.60(+4.17%) |
Apr 22, 2015 | 14.36 | 14.41 | 14.26 | 14.39 | 67,928,920 | +0.09(+0.61%) |
Apr 21, 2015 | 14.39 | 14.39 | 14.27 | 14.31 | 45,017,072 | -0.07(-0.52%) |
Apr 20, 2015 | 14.30 | 14.40 | 14.30 | 14.38 | 55,505,560 | +0.14(+0.98%) |
Apr 17, 2015 | 14.30 | 14.32 | 14.18 | 14.24 | 67,836,760 | -0.11(-0.73%) |
Apr 16, 2015 | 14.35 | 14.41 | 14.32 | 14.35 | 40,171,112 | -0.06(-0.43%) |
Apr 15, 2015 | 14.33 | 14.44 | 14.30 | 14.41 | 45,326,992 | +0.09(+0.61%) |
Apr 14, 2015 | 14.42 | 14.43 | 14.29 | 14.32 | 41,694,368 | -0.08(-0.58%) |
Apr 13, 2015 | 14.35 | 14.49 | 14.32 | 14.40 | 51,890,256 | +0.05(+0.34%) |
Apr 10, 2015 | 14.36 | 14.38 | 14.30 | 14.36 | 34,387,544 | +0.04(+0.25%) |
Apr 09, 2015 | 14.27 | 14.36 | 14.21 | 14.32 | 48,107,196 | +0.02(+0.12%) |
Apr 08, 2015 | 14.34 | 14.39 | 14.27 | 14.30 | 48,806,632 | -0.02(-0.12%) |
Apr 07, 2015 | 14.40 | 14.45 | 14.32 | 14.32 | 55,580,736 | -0.07(-0.51%) |
Apr 06, 2015 | 14.32 | 14.43 | 14.28 | 14.39 | 53,195,812 | +0.09(+0.60%) |
Apr 02, 2015 | 14.21 | 14.31 | 14.31 | 14.31 | 44,631,400 | +0.10(+0.73%) |