Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.837 | 8.955 | 8.955 | 8.955 | 3,455,051 | +0.08(+0.89%) |
Dec 30, 2015 | 8.821 | 8.995 | 8.743 | 8.877 | 2,894,076 | -0.06(-0.62%) |
Dec 29, 2015 | 8.932 | 9.058 | 8.782 | 8.932 | 2,865,330 | +0.09(+0.98%) |
Dec 28, 2015 | 8.900 | 8.940 | 8.727 | 8.845 | 5,091,405 | -0.14(-1.58%) |
Dec 24, 2015 | 8.979 | 8.987 | 8.987 | 8.987 | 1,918,542 | +0.01(+0.09%) |
Dec 23, 2015 | 8.806 | 8.995 | 8.695 | 8.979 | 5,908,748 | +0.33(+3.83%) |
Dec 22, 2015 | 8.451 | 8.731 | 8.373 | 8.648 | 5,525,528 | +0.20(+2.33%) |
Dec 21, 2015 | 8.325 | 8.499 | 8.120 | 8.451 | 5,858,584 | +0.19(+2.29%) |
Dec 18, 2015 | 7.821 | 8.436 | 7.742 | 8.262 | 7,992,991 | +0.51(+6.61%) |
Dec 17, 2015 | 7.955 | 8.081 | 7.750 | 7.750 | 4,377,752 | -0.38(-4.65%) |
Dec 16, 2015 | 7.876 | 8.160 | 7.876 | 8.128 | 4,658,451 | +0.28(+3.51%) |
Dec 15, 2015 | 7.868 | 8.097 | 7.774 | 7.853 | 5,261,745 | +0.06(+0.71%) |
Dec 14, 2015 | 8.128 | 8.199 | 7.750 | 7.798 | 6,499,395 | -0.39(-4.81%) |
Dec 11, 2015 | 8.357 | 8.412 | 8.183 | 8.191 | 4,749,899 | -0.28(-3.30%) |
Dec 10, 2015 | 8.697 | 8.775 | 8.432 | 8.471 | 5,706,661 | -0.30(-3.46%) |
Dec 09, 2015 | 8.370 | 8.969 | 8.370 | 8.775 | 9,479,681 | +0.55(+6.62%) |
Dec 08, 2015 | 8.144 | 8.549 | 8.070 | 8.230 | 5,419,701 | -0.07(-0.84%) |
Dec 07, 2015 | 8.502 | 8.557 | 8.121 | 8.300 | 5,485,890 | -0.29(-3.35%) |
Dec 04, 2015 | 8.564 | 8.728 | 8.424 | 8.588 | 4,485,754 | -0.09(-1.08%) |
Dec 03, 2015 | 8.736 | 8.938 | 8.588 | 8.681 | 6,107,154 | +0.01(+0.09%) |
Dec 02, 2015 | 8.829 | 9.008 | 8.522 | 8.673 | 8,317,491 | -0.28(-3.13%) |
Dec 01, 2015 | 9.732 | 9.833 | 8.790 | 8.954 | 15,068,916 | -0.79(-8.15%) |
Nov 30, 2015 | 9.865 | 9.919 | 9.662 | 9.748 | 6,623,250 | -0.11(-1.11%) |
Nov 27, 2015 | 9.833 | 10.00 | 9.639 | 9.857 | 2,289,417 | -0.01(-0.08%) |
Nov 25, 2015 | 9.810 | 9.865 | 9.865 | 9.865 | 2,802,665 | -0.01(-0.08%) |
Nov 24, 2015 | 9.475 | 9.923 | 9.413 | 9.872 | 6,887,181 | +0.44(+4.62%) |
Nov 23, 2015 | 9.499 | 9.709 | 9.405 | 9.436 | 3,968,669 | -0.14(-1.46%) |
Nov 20, 2015 | 9.639 | 9.833 | 9.522 | 9.577 | 3,494,926 | -0.01(-0.08%) |
Nov 19, 2015 | 9.810 | 9.818 | 9.577 | 9.584 | 3,613,975 | -0.29(-2.92%) |
Nov 18, 2015 | 9.693 | 10.02 | 9.693 | 9.872 | 4,814,568 | +0.26(+2.67%) |
Nov 17, 2015 | 10.01 | 10.10 | 9.553 | 9.615 | 4,911,631 | -0.33(-3.36%) |
Nov 16, 2015 | 9.631 | 10.00 | 9.591 | 9.950 | 3,396,724 | +0.29(+2.98%) |
Nov 13, 2015 | 9.615 | 9.794 | 9.413 | 9.662 | 3,871,546 | +0.09(+0.89%) |
Nov 12, 2015 | 9.872 | 10.03 | 9.499 | 9.577 | 4,281,160 | -0.45(-4.50%) |
Nov 11, 2015 | 10.23 | 10.35 | 9.958 | 10.03 | 3,771,340 | -0.20(-1.98%) |
Nov 10, 2015 | 10.20 | 10.32 | 9.935 | 10.23 | 4,496,896 | -0.05(-0.46%) |
Nov 09, 2015 | 10.42 | 10.55 | 10.07 | 10.28 | 4,134,296 | -0.16(-1.57%) |
Nov 06, 2015 | 10.14 | 10.48 | 10.04 | 10.44 | 3,076,124 | +0.07(+0.68%) |
Nov 05, 2015 | 10.30 | 10.43 | 10.11 | 10.37 | 4,705,129 | -0.09(-0.82%) |
Nov 04, 2015 | 10.59 | 10.81 | 10.33 | 10.46 | 3,583,572 | -0.09(-0.81%) |
Nov 03, 2015 | 10.58 | 10.92 | 10.51 | 10.54 | 4,842,524 | -0.02(-0.15%) |
Nov 02, 2015 | 10.21 | 10.61 | 10.21 | 10.56 | 7,640,503 | +0.30(+2.96%) |
Oct 30, 2015 | 10.36 | 10.42 | 9.989 | 10.25 | 4,649,792 | -0.03(-0.30%) |
Oct 29, 2015 | 10.13 | 10.50 | 10.05 | 10.29 | 6,854,197 | +0.01(+0.07%) |
Oct 28, 2015 | 9.405 | 10.35 | 9.405 | 10.28 | 10,307,781 | +0.98(+10.55%) |
Oct 27, 2015 | 9.647 | 10.14 | 9.039 | 9.296 | 10,143,051 | +0.24(+2.67%) |
Oct 26, 2015 | 9.024 | 9.176 | 8.946 | 9.055 | 5,959,438 | +0.04(+0.43%) |
Oct 23, 2015 | 8.915 | 9.257 | 8.837 | 9.016 | 9,129,257 | +0.18(+2.03%) |
Oct 22, 2015 | 8.884 | 9.265 | 8.611 | 8.837 | 8,250,806 | +0.09(+0.98%) |
Oct 21, 2015 | 9.032 | 9.055 | 8.716 | 8.751 | 5,108,105 | -0.19(-2.18%) |
Oct 20, 2015 | 8.814 | 9.109 | 8.798 | 8.946 | 7,257,017 | +0.02(+0.26%) |
Oct 19, 2015 | 9.187 | 9.226 | 8.837 | 8.923 | 5,663,333 | -0.37(-3.94%) |
Oct 16, 2015 | 9.460 | 9.509 | 9.152 | 9.288 | 6,201,104 | -0.12(-1.24%) |
Oct 15, 2015 | 9.538 | 9.670 | 9.148 | 9.405 | 5,600,889 | -0.28(-2.89%) |
Oct 14, 2015 | 9.561 | 9.833 | 9.405 | 9.686 | 4,410,606 | +0.13(+1.39%) |
Oct 13, 2015 | 9.553 | 9.857 | 9.499 | 9.553 | 3,768,366 | -0.16(-1.68%) |
Oct 12, 2015 | 9.927 | 9.966 | 9.436 | 9.717 | 5,476,259 | -0.21(-2.12%) |
Oct 09, 2015 | 10.18 | 10.53 | 9.865 | 9.927 | 8,380,669 | -0.40(-3.92%) |
Oct 08, 2015 | 9.125 | 10.53 | 9.109 | 10.33 | 12,002,346 | +1.21(+13.32%) |
Oct 07, 2015 | 9.086 | 9.343 | 8.845 | 9.117 | 8,839,118 | +0.02(+0.26%) |
Oct 06, 2015 | 8.907 | 9.203 | 8.884 | 9.094 | 8,981,483 | +0.24(+2.73%) |
Oct 05, 2015 | 8.339 | 9.226 | 8.331 | 8.852 | 9,686,766 | +0.54(+6.46%) |
Oct 02, 2015 | 7.980 | 8.315 | 7.755 | 8.315 | 7,720,562 | +0.25(+3.09%) |
Oct 01, 2015 | 7.724 | 8.089 | 7.661 | 8.066 | 12,892,140 | +0.52(+6.91%) |
Sep 30, 2015 | 7.365 | 7.583 | 7.350 | 7.544 | 14,883,497 | +0.28(+3.86%) |
Sep 29, 2015 | 7.801 | 7.833 | 7.217 | 7.264 | 15,695,766 | -0.46(-5.95%) |
Sep 28, 2015 | 10.19 | 10.44 | 7.661 | 7.724 | 26,267,692 | -3.11(-28.68%) |
Sep 25, 2015 | 11.03 | 11.09 | 10.76 | 10.83 | 3,458,089 | -0.09(-0.86%) |
Sep 24, 2015 | 10.95 | 11.01 | 10.72 | 10.92 | 4,690,248 | -0.09(-0.85%) |
Sep 23, 2015 | 11.43 | 11.56 | 10.98 | 11.02 | 3,487,017 | -0.44(-3.81%) |
Sep 22, 2015 | 11.54 | 11.54 | 11.30 | 11.45 | 4,242,849 | -0.22(-1.87%) |
Sep 21, 2015 | 11.68 | 11.80 | 11.52 | 11.67 | 3,531,904 | +0.13(+1.15%) |
Sep 18, 2015 | 11.41 | 11.64 | 11.32 | 11.54 | 4,382,697 | -0.09(-0.80%) |
Sep 17, 2015 | 11.84 | 11.87 | 11.58 | 11.63 | 4,308,113 | -0.19(-1.65%) |
Sep 16, 2015 | 11.65 | 11.84 | 11.55 | 11.83 | 3,805,409 | +0.31(+2.70%) |
Sep 15, 2015 | 11.49 | 11.77 | 11.36 | 11.52 | 4,325,488 | +0.02(+0.20%) |
Sep 14, 2015 | 11.66 | 11.68 | 11.37 | 11.49 | 1,823,153 | -0.19(-1.60%) |
Sep 11, 2015 | 11.83 | 11.87 | 11.64 | 11.68 | 2,210,197 | -0.14(-1.15%) |
Sep 10, 2015 | 11.77 | 11.95 | 11.62 | 11.81 | 4,402,598 | -0.02(-0.20%) |
Sep 09, 2015 | 12.24 | 12.33 | 11.83 | 11.84 | 3,079,179 | -0.20(-1.67%) |
Sep 08, 2015 | 11.90 | 12.09 | 11.73 | 12.04 | 5,273,687 | +0.32(+2.77%) |
Sep 04, 2015 | 11.92 | 11.71 | 11.71 | 11.71 | 3,597,554 | -0.36(-3.00%) |
Sep 03, 2015 | 12.16 | 12.40 | 11.96 | 12.08 | 5,848,154 | +0.00(+0.00%) |
Sep 02, 2015 | 12.73 | 12.80 | 11.98 | 12.08 | 6,082,335 | -0.45(-3.58%) |
Sep 01, 2015 | 12.39 | 12.67 | 12.39 | 12.53 | 4,676,218 | -0.24(-1.88%) |
Aug 31, 2015 | 12.68 | 12.95 | 12.50 | 12.76 | 3,745,236 | +0.07(+0.55%) |
Aug 28, 2015 | 12.68 | 13.00 | 12.47 | 12.70 | 4,511,919 | -0.12(-0.96%) |
Aug 27, 2015 | 12.60 | 12.98 | 12.51 | 12.82 | 3,833,519 | +0.43(+3.49%) |
Aug 26, 2015 | 12.29 | 12.43 | 11.97 | 12.39 | 5,453,593 | +0.35(+2.89%) |
Aug 25, 2015 | 12.97 | 13.00 | 12.00 | 12.04 | 6,678,546 | -0.36(-2.87%) |
Aug 24, 2015 | 11.78 | 12.66 | 11.60 | 12.39 | 9,269,827 | -0.09(-0.74%) |
Aug 21, 2015 | 12.71 | 13.00 | 12.48 | 12.49 | 5,170,490 | -0.29(-2.30%) |
Aug 20, 2015 | 12.84 | 12.96 | 12.66 | 12.78 | 6,084,794 | -0.02(-0.12%) |
Aug 19, 2015 | 12.83 | 12.87 | 12.59 | 12.80 | 3,803,404 | -0.15(-1.19%) |
Aug 18, 2015 | 12.94 | 13.02 | 12.80 | 12.95 | 4,063,521 | -0.03(-0.24%) |
Aug 17, 2015 | 12.80 | 13.06 | 12.59 | 12.98 | 3,121,379 | +0.05(+0.36%) |
Aug 14, 2015 | 12.86 | 13.00 | 12.74 | 12.93 | 3,402,551 | +0.08(+0.66%) |
Aug 13, 2015 | 13.13 | 13.22 | 12.83 | 12.85 | 4,036,624 | -0.25(-1.95%) |
Aug 12, 2015 | 13.29 | 13.36 | 12.90 | 13.10 | 6,244,980 | -0.36(-2.64%) |
Aug 11, 2015 | 13.75 | 13.75 | 13.38 | 13.46 | 2,380,467 | -0.49(-3.54%) |
Aug 10, 2015 | 13.54 | 13.99 | 13.40 | 13.95 | 4,599,855 | +0.56(+4.21%) |
Aug 07, 2015 | 13.85 | 13.93 | 13.34 | 13.39 | 3,835,761 | -0.51(-3.67%) |
Aug 06, 2015 | 14.06 | 14.22 | 13.80 | 13.90 | 4,416,838 | -0.17(-1.21%) |
Aug 05, 2015 | 14.43 | 14.57 | 14.02 | 14.07 | 3,333,805 | -0.15(-1.03%) |
Aug 04, 2015 | 14.36 | 14.52 | 14.15 | 14.22 | 2,977,618 | -0.05(-0.38%) |
Aug 03, 2015 | 14.65 | 14.65 | 14.17 | 14.27 | 5,115,909 | -0.40(-2.74%) |
Jul 31, 2015 | 14.90 | 14.99 | 14.63 | 14.67 | 5,286,068 | -0.15(-1.04%) |
Jul 30, 2015 | 14.15 | 14.92 | 14.04 | 14.83 | 7,157,202 | +0.61(+4.29%) |
Jul 29, 2015 | 15.55 | 15.71 | 14.15 | 14.22 | 11,795,992 | -0.35(-2.39%) |
Jul 28, 2015 | 13.96 | 14.66 | 13.89 | 14.56 | 12,702,423 | +0.65(+4.66%) |
Jul 27, 2015 | 14.39 | 14.42 | 13.85 | 13.92 | 8,014,311 | -0.62(-4.25%) |
Jul 24, 2015 | 15.10 | 15.11 | 14.40 | 14.53 | 6,309,279 | -0.61(-4.03%) |
Jul 23, 2015 | 15.33 | 15.61 | 15.09 | 15.14 | 3,629,105 | -0.12(-0.81%) |
Jul 22, 2015 | 15.39 | 15.51 | 15.23 | 15.27 | 3,326,876 | -0.18(-1.15%) |
Jul 21, 2015 | 15.67 | 15.82 | 15.43 | 15.44 | 3,525,638 | -0.20(-1.28%) |
Jul 20, 2015 | 15.88 | 15.88 | 15.58 | 15.65 | 3,270,360 | -0.22(-1.36%) |
Jul 17, 2015 | 16.28 | 16.28 | 15.85 | 15.86 | 2,425,555 | -0.37(-2.28%) |
Jul 16, 2015 | 16.52 | 16.53 | 16.09 | 16.23 | 4,966,309 | -0.21(-1.27%) |
Jul 15, 2015 | 16.70 | 16.73 | 16.40 | 16.44 | 2,986,797 | -0.26(-1.57%) |
Jul 14, 2015 | 16.66 | 16.83 | 16.58 | 16.70 | 1,724,556 | +0.05(+0.32%) |
Jul 13, 2015 | 16.48 | 16.73 | 16.42 | 16.65 | 3,819,188 | +0.32(+1.99%) |
Jul 10, 2015 | 16.16 | 16.34 | 16.09 | 16.32 | 3,555,473 | +0.40(+2.52%) |
Jul 09, 2015 | 16.05 | 16.26 | 15.86 | 15.92 | 2,565,994 | +0.13(+0.83%) |
Jul 08, 2015 | 16.25 | 16.29 | 15.76 | 15.79 | 3,456,290 | -0.58(-3.54%) |
Jul 07, 2015 | 16.45 | 16.49 | 16.13 | 16.37 | 3,502,982 | -0.09(-0.56%) |
Jul 06, 2015 | 16.54 | 16.64 | 16.39 | 16.46 | 2,979,754 | -0.23(-1.39%) |
Jul 02, 2015 | 16.92 | 16.70 | 16.70 | 16.70 | 1,733,446 | -0.16(-0.96%) |
Jul 01, 2015 | 17.20 | 17.30 | 16.77 | 16.86 | 3,195,103 | -0.19(-1.09%) |
Jun 30, 2015 | 17.26 | 17.30 | 16.95 | 17.04 | 3,523,164 | -0.09(-0.54%) |
Jun 29, 2015 | 17.72 | 17.74 | 17.12 | 17.14 | 3,905,073 | -0.76(-4.23%) |
Jun 26, 2015 | 18.07 | 18.12 | 17.86 | 17.89 | 3,067,144 | -0.14(-0.77%) |
Jun 25, 2015 | 18.06 | 18.11 | 17.93 | 18.03 | 1,602,894 | -0.01(-0.04%) |
Jun 24, 2015 | 18.15 | 18.40 | 17.97 | 18.04 | 3,177,063 | -0.11(-0.60%) |
Jun 23, 2015 | 17.95 | 18.22 | 17.92 | 18.15 | 3,348,920 | +0.20(+1.12%) |
Jun 22, 2015 | 17.69 | 17.96 | 17.61 | 17.95 | 3,030,458 | +0.36(+2.06%) |
Jun 19, 2015 | 17.75 | 17.93 | 17.58 | 17.58 | 2,437,088 | -0.16(-0.91%) |
Jun 18, 2015 | 17.48 | 17.82 | 17.41 | 17.75 | 2,593,777 | +0.34(+1.95%) |
Jun 17, 2015 | 17.37 | 17.48 | 17.15 | 17.41 | 2,343,675 | +0.08(+0.49%) |
Jun 16, 2015 | 17.07 | 17.39 | 17.04 | 17.32 | 1,956,649 | +0.21(+1.22%) |
Jun 15, 2015 | 17.34 | 17.37 | 17.07 | 17.11 | 1,631,539 | -0.34(-1.95%) |
Jun 12, 2015 | 17.58 | 17.65 | 17.38 | 17.45 | 965,038 | -0.21(-1.18%) |
Jun 11, 2015 | 17.61 | 17.67 | 17.52 | 17.66 | 1,924,719 | +0.07(+0.42%) |
Jun 10, 2015 | 17.51 | 17.66 | 17.47 | 17.59 | 1,535,187 | +0.22(+1.28%) |
Jun 09, 2015 | 17.53 | 17.66 | 17.34 | 17.36 | 1,726,364 | -0.13(-0.75%) |
Jun 08, 2015 | 17.82 | 17.94 | 17.50 | 17.50 | 2,050,472 | -0.33(-1.85%) |
Jun 05, 2015 | 17.83 | 17.91 | 17.70 | 17.83 | 2,244,639 | -0.05(-0.30%) |
Jun 04, 2015 | 17.84 | 17.95 | 17.71 | 17.88 | 3,408,078 | -0.07(-0.39%) |
Jun 03, 2015 | 17.76 | 18.09 | 17.76 | 17.95 | 2,539,255 | +0.26(+1.48%) |
Jun 02, 2015 | 17.33 | 17.85 | 17.33 | 17.69 | 3,573,189 | +0.33(+1.90%) |
Jun 01, 2015 | 17.26 | 17.41 | 17.09 | 17.36 | 4,145,283 | +0.12(+0.71%) |
May 29, 2015 | 17.43 | 17.53 | 17.15 | 17.23 | 2,576,881 | -0.22(-1.23%) |
May 28, 2015 | 17.49 | 17.57 | 17.32 | 17.45 | 2,818,738 | -0.10(-0.57%) |
May 27, 2015 | 17.49 | 17.66 | 17.40 | 17.55 | 4,433,095 | +0.07(+0.40%) |
May 26, 2015 | 17.39 | 17.53 | 17.28 | 17.48 | 5,927,104 | -0.03(-0.18%) |
May 22, 2015 | 17.40 | 17.51 | 17.51 | 17.51 | 3,092,822 | +0.05(+0.31%) |
May 21, 2015 | 17.26 | 17.55 | 17.20 | 17.46 | 2,709,652 | +0.26(+1.52%) |
May 20, 2015 | 17.00 | 17.26 | 16.99 | 17.20 | 3,343,080 | +0.26(+1.54%) |
May 19, 2015 | 16.94 | 16.98 | 16.75 | 16.93 | 4,740,034 | -0.06(-0.36%) |
May 18, 2015 | 17.06 | 17.10 | 16.81 | 17.00 | 2,619,114 | -0.09(-0.54%) |
May 15, 2015 | 17.18 | 17.30 | 16.90 | 17.09 | 3,111,368 | -0.12(-0.71%) |
May 14, 2015 | 17.24 | 17.35 | 17.13 | 17.21 | 1,658,512 | +0.05(+0.31%) |
May 13, 2015 | 17.08 | 17.27 | 17.05 | 17.16 | 2,393,202 | +0.06(+0.36%) |
May 12, 2015 | 17.09 | 17.26 | 16.89 | 17.10 | 4,317,536 | -0.09(-0.54%) |
May 11, 2015 | 17.40 | 17.52 | 17.14 | 17.19 | 4,562,964 | -0.25(-1.45%) |
May 08, 2015 | 17.82 | 17.87 | 17.36 | 17.44 | 4,077,803 | -0.18(-1.05%) |
May 07, 2015 | 17.86 | 17.86 | 17.50 | 17.63 | 3,264,112 | -0.27(-1.50%) |
May 06, 2015 | 17.76 | 17.94 | 17.56 | 17.89 | 4,553,253 | +0.25(+1.44%) |
May 05, 2015 | 17.85 | 18.11 | 17.60 | 17.64 | 3,367,745 | -0.17(-0.95%) |
May 04, 2015 | 17.99 | 18.05 | 17.73 | 17.81 | 2,462,499 | -0.16(-0.90%) |
May 01, 2015 | 17.84 | 18.12 | 17.79 | 17.97 | 3,382,160 | +0.27(+1.52%) |
Apr 30, 2015 | 17.86 | 18.01 | 17.29 | 17.70 | 6,317,440 | +0.23(+1.32%) |
Apr 29, 2015 | 17.46 | 17.82 | 17.36 | 17.47 | 5,622,771 | -0.10(-0.57%) |
Apr 28, 2015 | 17.45 | 17.68 | 17.33 | 17.57 | 4,113,465 | +0.07(+0.39%) |
Apr 27, 2015 | 17.60 | 17.66 | 17.40 | 17.50 | 5,632,642 | -0.04(-0.22%) |
Apr 24, 2015 | 17.44 | 17.79 | 17.44 | 17.54 | 3,119,347 | +0.15(+0.88%) |
Apr 23, 2015 | 17.21 | 17.44 | 17.10 | 17.39 | 2,363,240 | +0.16(+0.94%) |
Apr 22, 2015 | 17.10 | 17.26 | 16.93 | 17.23 | 1,848,913 | +0.14(+0.81%) |
Apr 21, 2015 | 17.12 | 17.12 | 16.72 | 17.09 | 3,658,706 | -0.02(-0.09%) |
Apr 20, 2015 | 17.16 | 17.23 | 16.99 | 17.10 | 2,623,056 | +0.02(+0.09%) |
Apr 17, 2015 | 17.27 | 17.45 | 17.05 | 17.09 | 4,330,911 | -0.05(-0.27%) |
Apr 16, 2015 | 17.33 | 17.33 | 16.97 | 17.13 | 3,027,673 | -0.27(-1.54%) |
Apr 15, 2015 | 17.18 | 17.53 | 17.09 | 17.40 | 3,653,488 | +0.33(+1.93%) |
Apr 14, 2015 | 17.12 | 17.12 | 16.83 | 17.07 | 1,684,849 | -0.05(-0.31%) |
Apr 13, 2015 | 17.04 | 17.22 | 16.93 | 17.13 | 3,203,441 | +0.12(+0.68%) |
Apr 10, 2015 | 17.13 | 17.18 | 16.93 | 17.01 | 1,631,301 | -0.08(-0.45%) |
Apr 09, 2015 | 17.04 | 17.20 | 16.93 | 17.09 | 2,240,673 | +0.05(+0.27%) |
Apr 08, 2015 | 16.85 | 17.18 | 16.83 | 17.04 | 2,838,849 | +0.27(+1.60%) |
Apr 07, 2015 | 16.80 | 17.03 | 16.77 | 16.77 | 1,857,865 | -0.05(-0.27%) |
Apr 06, 2015 | 16.64 | 16.95 | 16.48 | 16.82 | 4,496,161 | +0.18(+1.06%) |
Apr 02, 2015 | 16.66 | 16.64 | 16.64 | 16.64 | 1,321,998 | -0.04(-0.23%) |
Apr 01, 2015 | 17.07 | 17.07 | 16.53 | 16.68 | 2,822,609 | -0.35(-2.03%) |
Mar 31, 2015 | 16.80 | 17.10 | 16.64 | 17.03 | 2,552,119 | +0.17(+1.00%) |
Mar 30, 2015 | 16.40 | 16.99 | 16.40 | 16.86 | 3,108,998 | +0.53(+3.25%) |
Mar 27, 2015 | 16.52 | 16.67 | 16.29 | 16.33 | 4,352,793 | -0.18(-1.07%) |
Mar 26, 2015 | 16.49 | 16.67 | 16.37 | 16.50 | 2,658,128 | +0.08(+0.47%) |
Mar 25, 2015 | 16.60 | 16.71 | 16.41 | 16.43 | 2,289,796 | -0.06(-0.37%) |
Mar 24, 2015 | 16.65 | 16.68 | 16.48 | 16.49 | 3,672,363 | -0.13(-0.79%) |
Mar 23, 2015 | 16.55 | 17.03 | 16.55 | 16.62 | 3,453,388 | +0.11(+0.65%) |
Mar 20, 2015 | 16.48 | 16.80 | 16.40 | 16.51 | 6,459,672 | +0.15(+0.94%) |
Mar 19, 2015 | 16.64 | 16.70 | 16.26 | 16.36 | 5,588,885 | -0.42(-2.52%) |
Mar 18, 2015 | 16.33 | 16.95 | 16.27 | 16.78 | 4,390,400 | +0.31(+1.91%) |
Mar 17, 2015 | 16.49 | 16.52 | 16.26 | 16.47 | 2,464,157 | -0.18(-1.11%) |
Mar 16, 2015 | 16.74 | 16.76 | 16.42 | 16.65 | 2,378,830 | -0.05(-0.32%) |
Mar 13, 2015 | 16.73 | 16.82 | 16.62 | 16.70 | 4,135,129 | -0.15(-0.87%) |
Mar 12, 2015 | 16.80 | 16.88 | 16.63 | 16.85 | 3,009,246 | +0.18(+1.08%) |
Mar 11, 2015 | 16.33 | 16.88 | 16.30 | 16.67 | 4,702,511 | +0.40(+2.49%) |
Mar 10, 2015 | 16.05 | 16.41 | 16.04 | 16.26 | 4,472,205 | -0.02(-0.09%) |
Mar 09, 2015 | 16.33 | 16.54 | 16.26 | 16.28 | 3,289,407 | -0.09(-0.56%) |
Mar 06, 2015 | 16.73 | 16.95 | 16.33 | 16.37 | 3,923,832 | -0.47(-2.81%) |
Mar 05, 2015 | 17.04 | 17.07 | 16.78 | 16.85 | 2,220,354 | -0.17(-0.99%) |
Mar 04, 2015 | 16.86 | 17.10 | 16.69 | 17.01 | 2,240,205 | +0.05(+0.27%) |
Mar 03, 2015 | 17.13 | 17.23 | 16.82 | 16.97 | 2,624,057 | -0.24(-1.42%) |
Mar 02, 2015 | 17.15 | 17.22 | 16.76 | 17.21 | 3,831,094 | +0.06(+0.36%) |
Feb 27, 2015 | 17.16 | 17.29 | 16.99 | 17.15 | 2,597,157 | +0.04(+0.22%) |
Feb 26, 2015 | 17.21 | 17.35 | 16.96 | 17.11 | 3,666,151 | -0.14(-0.80%) |
Feb 25, 2015 | 17.20 | 17.36 | 17.15 | 17.25 | 2,316,727 | +0.06(+0.36%) |
Feb 24, 2015 | 17.27 | 17.39 | 17.05 | 17.19 | 4,074,308 | -0.13(-0.75%) |
Feb 23, 2015 | 17.10 | 17.46 | 16.91 | 17.32 | 4,546,557 | +0.19(+1.11%) |
Feb 20, 2015 | 17.10 | 17.19 | 16.80 | 17.13 | 4,821,270 | -0.15(-0.88%) |
Feb 19, 2015 | 16.72 | 17.44 | 16.72 | 17.28 | 14,066,077 | -0.08(-0.44%) |
Feb 18, 2015 | 18.02 | 18.42 | 16.99 | 17.36 | 14,270,578 | -1.21(-6.50%) |
Feb 17, 2015 | 18.44 | 18.61 | 18.09 | 18.56 | 6,757,777 | -0.07(-0.37%) |
Feb 13, 2015 | 18.46 | 18.63 | 18.63 | 18.63 | 4,580,632 | +0.17(+0.91%) |
Feb 12, 2015 | 18.15 | 18.58 | 18.07 | 18.46 | 4,659,743 | +0.48(+2.68%) |
Feb 11, 2015 | 17.71 | 18.02 | 17.58 | 17.98 | 4,159,936 | +0.22(+1.25%) |
Feb 10, 2015 | 18.08 | 18.08 | 17.70 | 17.76 | 2,997,202 | -0.27(-1.52%) |
Feb 09, 2015 | 17.99 | 18.09 | 17.85 | 18.04 | 3,346,649 | +0.01(+0.04%) |
Feb 06, 2015 | 17.73 | 18.11 | 17.69 | 18.03 | 4,600,968 | +0.33(+1.85%) |
Feb 05, 2015 | 17.43 | 17.89 | 17.38 | 17.70 | 2,757,173 | +0.31(+1.80%) |
Feb 04, 2015 | 17.31 | 17.62 | 17.17 | 17.39 | 2,921,964 | -0.12(-0.70%) |
Feb 03, 2015 | 17.11 | 17.52 | 17.03 | 17.51 | 4,266,208 | +0.60(+3.52%) |
Feb 02, 2015 | 16.90 | 17.09 | 16.53 | 16.91 | 3,396,544 | +0.15(+0.87%) |
Jan 30, 2015 | 16.46 | 17.03 | 16.46 | 16.77 | 3,572,514 | +0.10(+0.60%) |
Jan 29, 2015 | 16.92 | 17.11 | 16.31 | 16.67 | 7,392,902 | +0.01(+0.05%) |
Jan 28, 2015 | 17.07 | 17.19 | 16.60 | 16.66 | 3,840,999 | -0.38(-2.24%) |
Jan 27, 2015 | 16.71 | 17.27 | 16.37 | 17.04 | 6,815,773 | -0.05(-0.27%) |
Jan 26, 2015 | 16.53 | 17.10 | 16.48 | 17.09 | 4,309,090 | +0.54(+3.28%) |
Jan 23, 2015 | 17.57 | 17.58 | 16.46 | 16.55 | 7,451,850 | -1.11(-6.27%) |
Jan 22, 2015 | 16.86 | 17.65 | 16.80 | 17.65 | 6,460,728 | +0.88(+5.23%) |
Jan 21, 2015 | 16.60 | 16.95 | 16.46 | 16.78 | 5,662,246 | +0.13(+0.78%) |
Jan 20, 2015 | 17.24 | 17.24 | 16.58 | 16.65 | 5,844,670 | -0.49(-2.85%) |
Jan 16, 2015 | 16.72 | 17.18 | 16.44 | 17.14 | 6,185,224 | +0.39(+2.33%) |
Jan 15, 2015 | 17.14 | 17.39 | 16.72 | 16.75 | 5,737,314 | -0.30(-1.75%) |
Jan 14, 2015 | 16.88 | 17.21 | 16.49 | 17.04 | 7,078,858 | -0.31(-1.76%) |
Jan 13, 2015 | 17.89 | 17.90 | 16.92 | 17.35 | 6,347,655 | -0.02(-0.09%) |
Jan 12, 2015 | 17.29 | 17.63 | 17.11 | 17.36 | 5,157,716 | -0.02(-0.09%) |
Jan 09, 2015 | 17.59 | 17.60 | 17.17 | 17.38 | 3,953,323 | -0.18(-1.00%) |
Jan 08, 2015 | 17.27 | 17.69 | 17.25 | 17.56 | 5,150,399 | +0.40(+2.31%) |
Jan 07, 2015 | 16.98 | 17.48 | 16.89 | 17.16 | 5,713,718 | +0.48(+2.88%) |
Jan 06, 2015 | 16.66 | 17.15 | 16.42 | 16.68 | 6,527,607 | +0.07(+0.41%) |
Jan 05, 2015 | 17.22 | 17.23 | 16.57 | 16.61 | 5,012,082 | -0.89(-5.06%) |