Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.35 | 10.42 | 9.988 | 10.25 | 4,650,290 | -0.03(-0.30%) |
Oct 29, 2015 | 10.13 | 10.49 | 10.05 | 10.28 | 6,854,931 | +0.01(+0.07%) |
Oct 28, 2015 | 9.404 | 10.35 | 9.404 | 10.28 | 10,308,885 | +0.98(+10.55%) |
Oct 27, 2015 | 9.646 | 10.14 | 9.038 | 9.295 | 10,144,138 | +0.24(+2.67%) |
Oct 26, 2015 | 9.023 | 9.175 | 8.945 | 9.054 | 5,960,076 | +0.04(+0.43%) |
Oct 23, 2015 | 8.914 | 9.256 | 8.836 | 9.015 | 9,130,235 | +0.18(+2.03%) |
Oct 22, 2015 | 8.883 | 9.264 | 8.610 | 8.836 | 8,251,689 | +0.09(+0.98%) |
Oct 21, 2015 | 9.031 | 9.054 | 8.715 | 8.750 | 5,108,652 | -0.19(-2.18%) |
Oct 20, 2015 | 8.813 | 9.108 | 8.797 | 8.945 | 7,257,795 | +0.02(+0.26%) |
Oct 19, 2015 | 9.186 | 9.225 | 8.836 | 8.922 | 5,663,940 | -0.37(-3.94%) |
Oct 16, 2015 | 9.459 | 9.508 | 9.151 | 9.287 | 6,201,769 | -0.12(-1.24%) |
Oct 15, 2015 | 9.537 | 9.669 | 9.147 | 9.404 | 5,601,489 | -0.28(-2.89%) |
Oct 14, 2015 | 9.560 | 9.832 | 9.404 | 9.684 | 4,411,078 | +0.13(+1.39%) |
Oct 13, 2015 | 9.552 | 9.856 | 9.498 | 9.552 | 3,768,770 | -0.16(-1.68%) |
Oct 12, 2015 | 9.926 | 9.965 | 9.435 | 9.716 | 5,476,846 | -0.21(-2.12%) |
Oct 09, 2015 | 10.18 | 10.53 | 9.864 | 9.926 | 8,381,567 | -0.40(-3.92%) |
Oct 08, 2015 | 9.124 | 10.53 | 9.108 | 10.33 | 12,003,631 | +1.21(+13.32%) |
Oct 07, 2015 | 9.085 | 9.342 | 8.844 | 9.116 | 8,840,065 | +0.02(+0.26%) |
Oct 06, 2015 | 8.906 | 9.202 | 8.883 | 9.093 | 8,982,445 | +0.24(+2.73%) |
Oct 05, 2015 | 8.338 | 9.225 | 8.330 | 8.852 | 9,687,803 | +0.54(+6.46%) |
Oct 02, 2015 | 7.980 | 8.314 | 7.754 | 8.314 | 7,721,389 | +0.25(+3.09%) |
Oct 01, 2015 | 7.723 | 8.089 | 7.660 | 8.065 | 12,893,520 | +0.52(+6.91%) |
Sep 30, 2015 | 7.365 | 7.583 | 7.349 | 7.544 | 14,885,092 | +0.28(+3.86%) |
Sep 29, 2015 | 7.801 | 7.832 | 7.217 | 7.263 | 15,697,447 | -0.46(-5.95%) |
Sep 28, 2015 | 10.19 | 10.44 | 7.660 | 7.723 | 26,270,506 | -3.11(-28.68%) |
Sep 25, 2015 | 11.03 | 11.09 | 10.76 | 10.83 | 3,458,459 | -0.09(-0.86%) |
Sep 24, 2015 | 10.95 | 11.01 | 10.72 | 10.92 | 4,690,750 | -0.09(-0.85%) |
Sep 23, 2015 | 11.43 | 11.56 | 10.98 | 11.02 | 3,487,390 | -0.44(-3.81%) |
Sep 22, 2015 | 11.54 | 11.54 | 11.30 | 11.45 | 4,243,304 | -0.22(-1.87%) |
Sep 21, 2015 | 11.68 | 11.80 | 11.51 | 11.67 | 3,532,282 | +0.13(+1.15%) |
Sep 18, 2015 | 11.40 | 11.64 | 11.32 | 11.54 | 4,383,167 | -0.09(-0.80%) |
Sep 17, 2015 | 11.84 | 11.86 | 11.58 | 11.63 | 4,308,574 | -0.19(-1.65%) |
Sep 16, 2015 | 11.65 | 11.84 | 11.55 | 11.83 | 3,805,817 | +0.31(+2.70%) |
Sep 15, 2015 | 11.49 | 11.77 | 11.36 | 11.51 | 4,325,951 | +0.02(+0.20%) |
Sep 14, 2015 | 11.66 | 11.68 | 11.37 | 11.49 | 1,823,348 | -0.19(-1.60%) |
Sep 11, 2015 | 11.83 | 11.86 | 11.64 | 11.68 | 2,210,434 | -0.14(-1.15%) |
Sep 10, 2015 | 11.77 | 11.95 | 11.62 | 11.81 | 4,403,069 | -0.02(-0.20%) |
Sep 09, 2015 | 12.24 | 12.33 | 11.83 | 11.84 | 3,079,509 | -0.20(-1.67%) |
Sep 08, 2015 | 11.90 | 12.09 | 11.73 | 12.04 | 5,274,252 | +0.32(+2.77%) |
Sep 04, 2015 | 11.92 | 11.71 | 11.71 | 11.71 | 3,597,939 | -0.36(-3.01%) |
Sep 03, 2015 | 12.16 | 12.40 | 11.96 | 12.08 | 5,848,780 | +0.00(+0.00%) |
Sep 02, 2015 | 12.72 | 12.79 | 11.98 | 12.08 | 6,082,986 | -0.45(-3.58%) |
Sep 01, 2015 | 12.39 | 12.67 | 12.39 | 12.52 | 4,676,719 | -0.24(-1.87%) |
Aug 31, 2015 | 12.68 | 12.95 | 12.50 | 12.76 | 3,745,637 | +0.07(+0.55%) |
Aug 28, 2015 | 12.68 | 13.00 | 12.47 | 12.69 | 4,512,402 | -0.12(-0.96%) |
Aug 27, 2015 | 12.60 | 12.98 | 12.51 | 12.82 | 3,833,930 | +0.43(+3.49%) |
Aug 26, 2015 | 12.28 | 12.42 | 11.97 | 12.39 | 5,454,177 | +0.35(+2.89%) |
Aug 25, 2015 | 12.97 | 13.00 | 12.00 | 12.04 | 6,679,261 | -0.36(-2.87%) |
Aug 24, 2015 | 11.78 | 12.66 | 11.60 | 12.39 | 9,270,819 | -0.09(-0.74%) |
Aug 21, 2015 | 12.71 | 13.00 | 12.47 | 12.49 | 5,171,043 | -0.29(-2.30%) |
Aug 20, 2015 | 12.84 | 12.96 | 12.66 | 12.78 | 6,085,445 | -0.02(-0.12%) |
Aug 19, 2015 | 12.83 | 12.87 | 12.59 | 12.79 | 3,803,811 | -0.15(-1.19%) |
Aug 18, 2015 | 12.94 | 13.02 | 12.79 | 12.95 | 4,063,957 | -0.03(-0.24%) |
Aug 17, 2015 | 12.80 | 13.06 | 12.59 | 12.98 | 3,121,714 | +0.05(+0.36%) |
Aug 14, 2015 | 12.86 | 13.00 | 12.74 | 12.93 | 3,402,915 | +0.08(+0.66%) |
Aug 13, 2015 | 13.13 | 13.22 | 12.83 | 12.85 | 4,037,056 | -0.25(-1.95%) |
Aug 12, 2015 | 13.29 | 13.36 | 12.90 | 13.10 | 6,245,649 | -0.36(-2.64%) |
Aug 11, 2015 | 13.74 | 13.74 | 13.38 | 13.46 | 2,380,722 | -0.49(-3.54%) |
Aug 10, 2015 | 13.54 | 13.99 | 13.40 | 13.95 | 4,600,348 | +0.56(+4.21%) |
Aug 07, 2015 | 13.85 | 13.93 | 13.33 | 13.39 | 3,836,172 | -0.51(-3.67%) |
Aug 06, 2015 | 14.06 | 14.21 | 13.80 | 13.90 | 4,417,311 | -0.17(-1.21%) |
Aug 05, 2015 | 14.42 | 14.57 | 14.01 | 14.07 | 3,334,162 | -0.15(-1.03%) |
Aug 04, 2015 | 14.35 | 14.52 | 14.15 | 14.21 | 2,977,937 | -0.05(-0.38%) |
Aug 03, 2015 | 14.65 | 14.65 | 14.17 | 14.27 | 5,116,457 | -0.40(-2.74%) |
Jul 31, 2015 | 14.90 | 14.99 | 14.63 | 14.67 | 5,286,634 | -0.15(-1.04%) |
Jul 30, 2015 | 14.15 | 14.92 | 14.04 | 14.82 | 7,157,968 | +0.61(+4.29%) |
Jul 29, 2015 | 15.55 | 15.71 | 14.15 | 14.21 | 11,797,255 | -0.35(-2.39%) |
Jul 28, 2015 | 13.96 | 14.66 | 13.89 | 14.56 | 12,703,783 | +0.65(+4.66%) |
Jul 27, 2015 | 14.38 | 14.42 | 13.85 | 13.91 | 8,015,169 | -0.62(-4.25%) |
Jul 24, 2015 | 15.10 | 15.11 | 14.40 | 14.53 | 6,309,955 | -0.61(-4.03%) |
Jul 23, 2015 | 15.33 | 15.60 | 15.09 | 15.14 | 3,629,493 | -0.12(-0.81%) |
Jul 22, 2015 | 15.39 | 15.51 | 15.23 | 15.27 | 3,327,232 | -0.18(-1.15%) |
Jul 21, 2015 | 15.67 | 15.82 | 15.43 | 15.44 | 3,526,015 | -0.20(-1.28%) |
Jul 20, 2015 | 15.88 | 15.88 | 15.58 | 15.64 | 3,270,711 | -0.22(-1.36%) |
Jul 17, 2015 | 16.28 | 16.28 | 15.85 | 15.86 | 2,425,815 | -0.37(-2.28%) |
Jul 16, 2015 | 16.52 | 16.52 | 16.09 | 16.23 | 4,966,841 | -0.21(-1.27%) |
Jul 15, 2015 | 16.69 | 16.73 | 16.40 | 16.44 | 2,987,117 | -0.26(-1.57%) |
Jul 14, 2015 | 16.66 | 16.82 | 16.58 | 16.70 | 1,724,740 | +0.05(+0.32%) |
Jul 13, 2015 | 16.48 | 16.72 | 16.42 | 16.65 | 3,819,597 | +0.32(+1.99%) |
Jul 10, 2015 | 16.16 | 16.34 | 16.09 | 16.32 | 3,555,853 | +0.40(+2.52%) |
Jul 09, 2015 | 16.05 | 16.25 | 15.86 | 15.92 | 2,566,269 | +0.13(+0.83%) |
Jul 08, 2015 | 16.25 | 16.28 | 15.76 | 15.79 | 3,456,660 | -0.58(-3.54%) |
Jul 07, 2015 | 16.45 | 16.49 | 16.13 | 16.37 | 3,503,357 | -0.09(-0.56%) |
Jul 06, 2015 | 16.54 | 16.64 | 16.39 | 16.46 | 2,980,073 | -0.23(-1.39%) |
Jul 02, 2015 | 16.92 | 16.69 | 16.69 | 16.69 | 1,733,631 | -0.16(-0.96%) |
Jul 01, 2015 | 17.20 | 17.30 | 16.77 | 16.86 | 3,195,445 | -0.19(-1.09%) |
Jun 30, 2015 | 17.26 | 17.30 | 16.94 | 17.04 | 3,523,542 | -0.09(-0.54%) |
Jun 29, 2015 | 17.72 | 17.74 | 17.12 | 17.13 | 3,905,491 | -0.76(-4.23%) |
Jun 26, 2015 | 18.07 | 18.12 | 17.86 | 17.89 | 3,067,472 | -0.14(-0.77%) |
Jun 25, 2015 | 18.06 | 18.11 | 17.93 | 18.03 | 1,603,066 | -0.01(-0.04%) |
Jun 24, 2015 | 18.15 | 18.40 | 17.97 | 18.04 | 3,177,403 | -0.11(-0.60%) |
Jun 23, 2015 | 17.95 | 18.21 | 17.92 | 18.15 | 3,349,278 | +0.20(+1.12%) |
Jun 22, 2015 | 17.69 | 17.96 | 17.61 | 17.94 | 3,030,783 | +0.36(+2.06%) |
Jun 19, 2015 | 17.74 | 17.93 | 17.57 | 17.58 | 2,437,349 | -0.16(-0.91%) |
Jun 18, 2015 | 17.47 | 17.81 | 17.40 | 17.74 | 2,594,054 | +0.34(+1.95%) |
Jun 17, 2015 | 17.37 | 17.48 | 17.15 | 17.40 | 2,343,926 | +0.09(+0.49%) |
Jun 16, 2015 | 17.07 | 17.39 | 17.04 | 17.32 | 1,956,859 | +0.21(+1.22%) |
Jun 15, 2015 | 17.34 | 17.37 | 17.07 | 17.11 | 1,631,714 | -0.34(-1.95%) |
Jun 12, 2015 | 17.57 | 17.64 | 17.38 | 17.45 | 965,141 | -0.21(-1.18%) |
Jun 11, 2015 | 17.60 | 17.67 | 17.52 | 17.66 | 1,924,925 | +0.07(+0.42%) |
Jun 10, 2015 | 17.51 | 17.66 | 17.47 | 17.59 | 1,535,352 | +0.22(+1.28%) |
Jun 09, 2015 | 17.52 | 17.65 | 17.34 | 17.36 | 1,726,549 | -0.13(-0.75%) |
Jun 08, 2015 | 17.82 | 17.94 | 17.49 | 17.49 | 2,050,692 | -0.33(-1.85%) |
Jun 05, 2015 | 17.82 | 17.91 | 17.70 | 17.82 | 2,244,880 | -0.05(-0.30%) |
Jun 04, 2015 | 17.84 | 17.95 | 17.71 | 17.88 | 3,408,444 | -0.07(-0.39%) |
Jun 03, 2015 | 17.75 | 18.08 | 17.75 | 17.95 | 2,539,527 | +0.26(+1.48%) |
Jun 02, 2015 | 17.33 | 17.85 | 17.33 | 17.69 | 3,573,573 | +0.33(+1.90%) |
Jun 01, 2015 | 17.26 | 17.41 | 17.09 | 17.36 | 4,145,727 | +0.12(+0.71%) |
May 29, 2015 | 17.42 | 17.53 | 17.15 | 17.23 | 2,577,157 | -0.21(-1.23%) |
May 28, 2015 | 17.49 | 17.57 | 17.32 | 17.45 | 2,819,040 | -0.10(-0.57%) |
May 27, 2015 | 17.49 | 17.65 | 17.40 | 17.55 | 4,433,571 | +0.07(+0.40%) |
May 26, 2015 | 17.39 | 17.52 | 17.28 | 17.48 | 5,927,740 | -0.03(-0.18%) |
May 22, 2015 | 17.39 | 17.51 | 17.51 | 17.51 | 3,093,154 | +0.05(+0.31%) |
May 21, 2015 | 17.26 | 17.55 | 17.20 | 17.45 | 2,709,943 | +0.26(+1.52%) |
May 20, 2015 | 16.99 | 17.26 | 16.99 | 17.19 | 3,343,438 | +0.26(+1.54%) |
May 19, 2015 | 16.94 | 16.98 | 16.75 | 16.93 | 4,740,542 | -0.06(-0.36%) |
May 18, 2015 | 17.06 | 17.09 | 16.81 | 16.99 | 2,619,395 | -0.09(-0.54%) |
May 15, 2015 | 17.18 | 17.30 | 16.90 | 17.09 | 3,111,701 | -0.12(-0.71%) |
May 14, 2015 | 17.24 | 17.35 | 17.12 | 17.21 | 1,658,690 | +0.05(+0.31%) |
May 13, 2015 | 17.08 | 17.27 | 17.04 | 17.16 | 2,393,459 | +0.06(+0.36%) |
May 12, 2015 | 17.09 | 17.26 | 16.89 | 17.09 | 4,317,999 | -0.09(-0.54%) |
May 11, 2015 | 17.40 | 17.52 | 17.14 | 17.19 | 4,563,454 | -0.25(-1.45%) |
May 08, 2015 | 17.82 | 17.86 | 17.36 | 17.44 | 4,078,240 | -0.18(-1.05%) |
May 07, 2015 | 17.85 | 17.85 | 17.49 | 17.62 | 3,264,462 | -0.27(-1.50%) |
May 06, 2015 | 17.75 | 17.94 | 17.55 | 17.89 | 4,553,742 | +0.25(+1.44%) |
May 05, 2015 | 17.85 | 18.11 | 17.60 | 17.64 | 3,368,106 | -0.17(-0.95%) |
May 04, 2015 | 17.98 | 18.05 | 17.72 | 17.81 | 2,462,763 | -0.16(-0.90%) |
May 01, 2015 | 17.84 | 18.12 | 17.79 | 17.97 | 3,382,523 | +0.27(+1.52%) |
Apr 30, 2015 | 17.85 | 18.01 | 17.29 | 17.70 | 6,318,117 | +0.23(+1.32%) |
Apr 29, 2015 | 17.45 | 17.82 | 17.36 | 17.47 | 5,623,374 | -0.10(-0.57%) |
Apr 28, 2015 | 17.45 | 17.68 | 17.33 | 17.57 | 4,113,906 | +0.07(+0.39%) |
Apr 27, 2015 | 17.60 | 17.65 | 17.39 | 17.50 | 5,633,246 | -0.04(-0.22%) |
Apr 24, 2015 | 17.44 | 17.79 | 17.44 | 17.54 | 3,119,681 | +0.15(+0.88%) |
Apr 23, 2015 | 17.21 | 17.44 | 17.09 | 17.39 | 2,363,493 | +0.16(+0.94%) |
Apr 22, 2015 | 17.10 | 17.26 | 16.93 | 17.22 | 1,849,111 | +0.14(+0.81%) |
Apr 21, 2015 | 17.12 | 17.12 | 16.72 | 17.09 | 3,659,098 | -0.02(-0.09%) |
Apr 20, 2015 | 17.16 | 17.22 | 16.99 | 17.10 | 2,623,338 | +0.02(+0.09%) |
Apr 17, 2015 | 17.27 | 17.45 | 17.05 | 17.09 | 4,331,375 | -0.05(-0.27%) |
Apr 16, 2015 | 17.32 | 17.33 | 16.96 | 17.13 | 3,027,997 | -0.27(-1.54%) |
Apr 15, 2015 | 17.18 | 17.53 | 17.09 | 17.40 | 3,653,880 | +0.33(+1.93%) |
Apr 14, 2015 | 17.12 | 17.12 | 16.83 | 17.07 | 1,685,030 | -0.05(-0.31%) |
Apr 13, 2015 | 17.04 | 17.22 | 16.93 | 17.12 | 3,203,785 | +0.12(+0.68%) |
Apr 10, 2015 | 17.12 | 17.18 | 16.93 | 17.01 | 1,631,476 | -0.08(-0.45%) |
Apr 09, 2015 | 17.04 | 17.20 | 16.93 | 17.09 | 2,240,913 | +0.05(+0.27%) |
Apr 08, 2015 | 16.85 | 17.18 | 16.83 | 17.04 | 2,839,154 | +0.27(+1.60%) |
Apr 07, 2015 | 16.79 | 17.03 | 16.77 | 16.77 | 1,858,064 | -0.05(-0.27%) |
Apr 06, 2015 | 16.63 | 16.95 | 16.48 | 16.82 | 4,496,644 | +0.18(+1.06%) |
Apr 02, 2015 | 16.66 | 16.64 | 16.64 | 16.64 | 1,322,140 | -0.04(-0.23%) |
Apr 01, 2015 | 17.06 | 17.06 | 16.53 | 16.68 | 2,822,911 | -0.35(-2.03%) |
Mar 31, 2015 | 16.79 | 17.10 | 16.64 | 17.02 | 2,552,393 | +0.17(+1.00%) |
Mar 30, 2015 | 16.40 | 16.99 | 16.40 | 16.86 | 3,109,331 | +0.53(+3.25%) |
Mar 27, 2015 | 16.52 | 16.66 | 16.29 | 16.33 | 4,353,260 | -0.18(-1.07%) |
Mar 26, 2015 | 16.49 | 16.66 | 16.37 | 16.50 | 2,658,413 | +0.08(+0.47%) |
Mar 25, 2015 | 16.60 | 16.71 | 16.41 | 16.43 | 2,290,042 | -0.06(-0.37%) |
Mar 24, 2015 | 16.65 | 16.68 | 16.48 | 16.49 | 3,672,757 | -0.13(-0.79%) |
Mar 23, 2015 | 16.55 | 17.02 | 16.55 | 16.62 | 3,453,758 | +0.11(+0.65%) |
Mar 20, 2015 | 16.48 | 16.79 | 16.40 | 16.51 | 6,460,365 | +0.15(+0.94%) |
Mar 19, 2015 | 16.64 | 16.69 | 16.26 | 16.36 | 5,589,484 | -0.42(-2.52%) |
Mar 18, 2015 | 16.33 | 16.94 | 16.26 | 16.78 | 4,390,871 | +0.31(+1.91%) |
Mar 17, 2015 | 16.49 | 16.52 | 16.26 | 16.46 | 2,464,422 | -0.18(-1.11%) |
Mar 16, 2015 | 16.74 | 16.76 | 16.42 | 16.65 | 2,379,085 | -0.05(-0.32%) |
Mar 13, 2015 | 16.73 | 16.82 | 16.62 | 16.70 | 4,135,573 | -0.15(-0.87%) |
Mar 12, 2015 | 16.79 | 16.88 | 16.63 | 16.85 | 3,009,568 | +0.18(+1.08%) |
Mar 11, 2015 | 16.32 | 16.88 | 16.29 | 16.67 | 4,703,015 | +0.40(+2.49%) |
Mar 10, 2015 | 16.05 | 16.41 | 16.04 | 16.26 | 4,472,684 | -0.02(-0.09%) |
Mar 09, 2015 | 16.33 | 16.54 | 16.26 | 16.28 | 3,289,760 | -0.09(-0.56%) |
Mar 06, 2015 | 16.73 | 16.95 | 16.33 | 16.37 | 3,924,253 | -0.47(-2.81%) |
Mar 05, 2015 | 17.04 | 17.07 | 16.77 | 16.84 | 2,220,592 | -0.17(-0.99%) |
Mar 04, 2015 | 16.86 | 17.10 | 16.69 | 17.01 | 2,240,445 | +0.05(+0.27%) |
Mar 03, 2015 | 17.13 | 17.23 | 16.82 | 16.97 | 2,624,338 | -0.24(-1.42%) |
Mar 02, 2015 | 17.15 | 17.22 | 16.76 | 17.21 | 3,831,504 | +0.06(+0.36%) |
Feb 27, 2015 | 17.16 | 17.29 | 16.99 | 17.15 | 2,597,435 | +0.04(+0.22%) |
Feb 26, 2015 | 17.21 | 17.35 | 16.96 | 17.11 | 3,666,544 | -0.14(-0.80%) |
Feb 25, 2015 | 17.20 | 17.36 | 17.15 | 17.25 | 2,316,975 | +0.06(+0.36%) |
Feb 24, 2015 | 17.27 | 17.39 | 17.05 | 17.19 | 4,074,744 | -0.13(-0.75%) |
Feb 23, 2015 | 17.10 | 17.45 | 16.90 | 17.32 | 4,547,044 | +0.19(+1.11%) |
Feb 20, 2015 | 17.10 | 17.19 | 16.80 | 17.13 | 4,821,786 | -0.15(-0.88%) |
Feb 19, 2015 | 16.72 | 17.44 | 16.71 | 17.28 | 14,067,584 | -0.08(-0.44%) |
Feb 18, 2015 | 18.02 | 18.42 | 16.99 | 17.35 | 14,272,106 | -1.21(-6.50%) |
Feb 17, 2015 | 18.44 | 18.61 | 18.09 | 18.56 | 6,758,501 | -0.07(-0.37%) |
Feb 13, 2015 | 18.46 | 18.63 | 18.63 | 18.63 | 4,581,122 | +0.17(+0.91%) |
Feb 12, 2015 | 18.15 | 18.58 | 18.07 | 18.46 | 4,660,242 | +0.48(+2.68%) |
Feb 11, 2015 | 17.71 | 18.02 | 17.58 | 17.98 | 4,160,381 | +0.22(+1.25%) |
Feb 10, 2015 | 18.08 | 18.08 | 17.70 | 17.76 | 2,997,523 | -0.27(-1.52%) |
Feb 09, 2015 | 17.99 | 18.09 | 17.85 | 18.03 | 3,347,007 | +0.01(+0.04%) |
Feb 06, 2015 | 17.73 | 18.11 | 17.68 | 18.03 | 4,601,461 | +0.33(+1.85%) |
Feb 05, 2015 | 17.43 | 17.89 | 17.38 | 17.70 | 2,757,468 | +0.31(+1.80%) |
Feb 04, 2015 | 17.31 | 17.61 | 17.16 | 17.39 | 2,922,277 | -0.12(-0.70%) |
Feb 03, 2015 | 17.11 | 17.52 | 17.03 | 17.51 | 4,266,665 | +0.60(+3.52%) |
Feb 02, 2015 | 16.90 | 17.09 | 16.53 | 16.91 | 3,396,908 | +0.15(+0.87%) |
Jan 30, 2015 | 16.45 | 17.03 | 16.45 | 16.77 | 3,572,897 | +0.10(+0.60%) |
Jan 29, 2015 | 16.92 | 17.11 | 16.31 | 16.67 | 7,393,694 | +0.01(+0.05%) |
Jan 28, 2015 | 17.07 | 17.19 | 16.60 | 16.66 | 3,841,411 | -0.38(-2.24%) |
Jan 27, 2015 | 16.71 | 17.27 | 16.37 | 17.04 | 6,816,503 | -0.05(-0.27%) |
Jan 26, 2015 | 16.53 | 17.10 | 16.48 | 17.09 | 4,309,552 | +0.54(+3.28%) |
Jan 23, 2015 | 17.57 | 17.58 | 16.46 | 16.55 | 7,452,648 | -1.11(-6.27%) |
Jan 22, 2015 | 16.86 | 17.65 | 16.80 | 17.65 | 6,461,420 | +0.88(+5.23%) |
Jan 21, 2015 | 16.60 | 16.95 | 16.46 | 16.77 | 5,662,853 | +0.13(+0.78%) |
Jan 20, 2015 | 17.24 | 17.24 | 16.58 | 16.64 | 5,845,296 | -0.49(-2.85%) |
Jan 16, 2015 | 16.71 | 17.18 | 16.44 | 17.13 | 6,185,886 | +0.39(+2.33%) |
Jan 15, 2015 | 17.13 | 17.39 | 16.71 | 16.74 | 5,737,928 | -0.30(-1.75%) |
Jan 14, 2015 | 16.88 | 17.21 | 16.49 | 17.04 | 7,079,617 | -0.31(-1.76%) |
Jan 13, 2015 | 17.89 | 17.90 | 16.92 | 17.35 | 6,348,334 | -0.02(-0.09%) |
Jan 12, 2015 | 17.29 | 17.63 | 17.11 | 17.36 | 5,158,268 | -0.02(-0.09%) |
Jan 09, 2015 | 17.58 | 17.60 | 17.17 | 17.38 | 3,953,746 | -0.18(-1.00%) |
Jan 08, 2015 | 17.26 | 17.69 | 17.25 | 17.55 | 5,150,951 | +0.40(+2.31%) |
Jan 07, 2015 | 16.98 | 17.48 | 16.89 | 17.16 | 5,714,330 | +0.48(+2.88%) |
Jan 06, 2015 | 16.66 | 17.15 | 16.42 | 16.68 | 6,528,306 | +0.07(+0.41%) |
Jan 05, 2015 | 17.22 | 17.23 | 16.57 | 16.61 | 5,012,619 | -0.89(-5.06%) |
Jan 02, 2015 | 17.46 | 17.61 | 17.10 | 17.49 | 6,242,230 | +0.10(+0.57%) |
Dec 31, 2014 | 17.85 | 17.39 | 17.39 | 17.39 | 3,965,032 | -0.41(-2.32%) |
Dec 30, 2014 | 17.86 | 18.02 | 17.74 | 17.81 | 3,006,163 | -0.11(-0.60%) |
Dec 29, 2014 | 18.07 | 18.25 | 17.87 | 17.91 | 2,436,884 | -0.15(-0.85%) |
Dec 26, 2014 | 17.95 | 18.20 | 17.88 | 18.07 | 1,701,101 | +0.21(+1.15%) |
Dec 24, 2014 | 17.96 | 17.86 | 17.86 | 17.86 | 1,638,585 | -0.10(-0.55%) |
Dec 23, 2014 | 17.58 | 18.02 | 17.55 | 17.96 | 3,968,906 | +0.48(+2.75%) |
Dec 22, 2014 | 17.43 | 17.65 | 17.28 | 17.48 | 3,980,741 | +0.05(+0.31%) |
Dec 19, 2014 | 17.48 | 17.65 | 17.23 | 17.42 | 3,908,540 | +0.12(+0.71%) |
Dec 18, 2014 | 17.52 | 17.55 | 16.92 | 17.30 | 7,737,489 | +0.30(+1.75%) |
Dec 17, 2014 | 16.49 | 17.02 | 16.49 | 17.00 | 7,061,042 | +0.71(+4.36%) |
Dec 16, 2014 | 16.22 | 17.14 | 16.01 | 16.29 | 9,509,457 | +0.03(+0.19%) |
Dec 15, 2014 | 16.50 | 16.64 | 15.96 | 16.26 | 10,084,916 | -0.19(-1.16%) |
Dec 12, 2014 | 17.37 | 17.41 | 16.38 | 16.45 | 20,113,762 | -1.08(-6.14%) |
Dec 11, 2014 | 18.96 | 19.16 | 17.48 | 17.53 | 13,821,315 | -1.29(-6.88%) |
Dec 10, 2014 | 19.23 | 19.35 | 18.74 | 18.82 | 5,549,314 | -0.52(-2.67%) |
Dec 09, 2014 | 18.84 | 19.34 | 18.80 | 19.34 | 5,450,451 | +0.26(+1.35%) |
Dec 08, 2014 | 19.21 | 19.59 | 18.99 | 19.08 | 9,573,842 | -0.25(-1.30%) |
Dec 05, 2014 | 18.95 | 19.36 | 18.95 | 19.33 | 4,293,648 | +0.37(+1.96%) |
Dec 04, 2014 | 18.90 | 19.19 | 18.87 | 18.96 | 3,671,090 | -0.08(-0.40%) |
Dec 03, 2014 | 19.01 | 19.41 | 18.83 | 19.04 | 5,562,494 | +0.08(+0.44%) |
Dec 02, 2014 | 19.16 | 19.90 | 18.87 | 18.95 | 7,463,215 | -0.17(-0.87%) |
Dec 01, 2014 | 19.35 | 19.61 | 18.93 | 19.12 | 6,411,768 | -0.27(-1.37%) |
Nov 28, 2014 | 19.87 | 19.87 | 18.87 | 19.39 | 4,918,722 | -0.55(-2.74%) |
Nov 26, 2014 | 19.97 | 19.93 | 19.93 | 19.93 | 2,493,703 | -0.11(-0.57%) |
Nov 25, 2014 | 20.18 | 20.45 | 20.02 | 20.05 | 4,001,751 | -0.11(-0.53%) |
Nov 24, 2014 | 20.29 | 20.39 | 20.00 | 20.15 | 3,162,821 | -0.11(-0.53%) |
Nov 21, 2014 | 20.47 | 20.64 | 20.20 | 20.26 | 4,205,504 | +0.24(+1.21%) |
Nov 20, 2014 | 19.63 | 20.16 | 19.51 | 20.02 | 4,609,131 | +0.24(+1.19%) |
Nov 19, 2014 | 19.99 | 20.05 | 19.65 | 19.78 | 2,399,198 | -0.22(-1.10%) |
Nov 18, 2014 | 19.65 | 20.24 | 19.61 | 20.00 | 7,366,992 | +0.46(+2.33%) |
Nov 17, 2014 | 19.46 | 19.61 | 19.36 | 19.55 | 3,624,176 | -0.01(-0.04%) |
Nov 14, 2014 | 19.17 | 19.72 | 19.06 | 19.55 | 4,652,034 | +0.40(+2.10%) |
Nov 13, 2014 | 18.89 | 19.23 | 18.84 | 19.15 | 5,089,257 | +0.24(+1.29%) |
Nov 12, 2014 | 19.13 | 19.28 | 18.74 | 18.91 | 3,681,470 | -0.23(-1.19%) |
Nov 11, 2014 | 18.88 | 19.21 | 18.81 | 19.14 | 3,056,320 | +0.20(+1.04%) |
Nov 10, 2014 | 18.79 | 18.98 | 18.70 | 18.94 | 3,176,366 | +0.18(+0.97%) |
Nov 07, 2014 | 18.98 | 19.11 | 18.69 | 18.76 | 3,592,836 | -0.19(-1.00%) |
Nov 06, 2014 | 18.61 | 19.05 | 18.53 | 18.95 | 5,611,097 | +0.43(+2.34%) |
Nov 05, 2014 | 18.25 | 18.61 | 18.06 | 18.51 | 2,719,471 | +0.39(+2.14%) |
Nov 04, 2014 | 18.63 | 18.65 | 18.08 | 18.13 | 4,866,505 | -0.16(-0.87%) |