Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.60 | 19.75 | 19.34 | 19.34 | 3,978,044 | -0.41(-2.10%) |
Oct 28, 2016 | 19.74 | 20.03 | 19.56 | 19.75 | 3,371,689 | -0.08(-0.40%) |
Oct 27, 2016 | 20.01 | 20.02 | 19.76 | 19.83 | 2,927,196 | -0.02(-0.12%) |
Oct 26, 2016 | 19.80 | 20.09 | 19.64 | 19.85 | 3,062,527 | -0.09(-0.46%) |
Oct 25, 2016 | 20.14 | 20.30 | 19.87 | 19.95 | 3,355,445 | -0.22(-1.09%) |
Oct 24, 2016 | 20.12 | 20.27 | 19.87 | 20.16 | 5,918,172 | -0.04(-0.21%) |
Oct 21, 2016 | 20.07 | 20.29 | 20.00 | 20.21 | 3,101,835 | +0.01(+0.06%) |
Oct 20, 2016 | 19.88 | 20.24 | 19.85 | 20.20 | 2,922,068 | +0.03(+0.15%) |
Oct 19, 2016 | 19.89 | 20.26 | 19.83 | 20.16 | 2,420,890 | +0.44(+2.23%) |
Oct 18, 2016 | 19.91 | 20.02 | 19.69 | 19.73 | 3,230,339 | +0.09(+0.47%) |
Oct 17, 2016 | 19.57 | 19.66 | 19.45 | 19.63 | 3,683,010 | +0.04(+0.22%) |
Oct 14, 2016 | 19.87 | 20.07 | 19.52 | 19.59 | 3,912,803 | -0.18(-0.89%) |
Oct 13, 2016 | 19.63 | 19.85 | 19.48 | 19.77 | 4,144,191 | -0.03(-0.15%) |
Oct 12, 2016 | 19.73 | 19.89 | 19.62 | 19.80 | 4,053,719 | -0.06(-0.31%) |
Oct 11, 2016 | 19.67 | 19.88 | 19.65 | 19.86 | 6,162,552 | +0.15(+0.74%) |
Oct 10, 2016 | 19.70 | 20.09 | 19.67 | 19.71 | 1,565,462 | +0.26(+1.32%) |
Oct 07, 2016 | 19.70 | 19.84 | 19.28 | 19.46 | 4,248,873 | -0.24(-1.21%) |
Oct 06, 2016 | 19.91 | 20.01 | 19.63 | 19.70 | 4,860,323 | -0.14(-0.71%) |
Oct 05, 2016 | 19.70 | 19.97 | 19.64 | 19.84 | 4,227,355 | +0.41(+2.13%) |
Oct 04, 2016 | 19.57 | 19.77 | 19.26 | 19.42 | 2,817,271 | -0.22(-1.12%) |
Oct 03, 2016 | 19.54 | 19.74 | 19.34 | 19.64 | 3,035,357 | +0.10(+0.53%) |
Sep 30, 2016 | 19.62 | 19.75 | 19.51 | 19.54 | 3,331,482 | +0.00(+0.00%) |
Sep 29, 2016 | 19.16 | 19.68 | 19.16 | 19.54 | 6,021,059 | +0.37(+1.94%) |
Sep 28, 2016 | 17.87 | 19.18 | 17.78 | 19.16 | 6,626,790 | +1.41(+7.97%) |
Sep 27, 2016 | 17.77 | 17.84 | 17.49 | 17.75 | 4,581,997 | -0.27(-1.49%) |
Sep 26, 2016 | 18.16 | 18.32 | 17.97 | 18.02 | 2,559,766 | -0.05(-0.27%) |
Sep 23, 2016 | 18.54 | 18.63 | 18.02 | 18.07 | 4,006,198 | -0.63(-3.36%) |
Sep 22, 2016 | 18.73 | 18.98 | 18.63 | 18.70 | 5,831,916 | +0.40(+2.17%) |
Sep 21, 2016 | 18.07 | 18.34 | 17.96 | 18.30 | 3,381,514 | +0.45(+2.53%) |
Sep 20, 2016 | 17.88 | 18.08 | 17.84 | 17.85 | 3,019,515 | -0.06(-0.34%) |
Sep 19, 2016 | 18.03 | 18.15 | 17.90 | 17.91 | 3,218,752 | +0.10(+0.58%) |
Sep 16, 2016 | 17.54 | 17.88 | 17.51 | 17.81 | 3,597,610 | +0.01(+0.03%) |
Sep 15, 2016 | 17.81 | 18.01 | 17.76 | 17.80 | 3,248,977 | +0.06(+0.34%) |
Sep 14, 2016 | 17.87 | 18.13 | 17.70 | 17.74 | 4,289,155 | -0.09(-0.48%) |
Sep 13, 2016 | 18.34 | 18.36 | 17.82 | 17.82 | 5,085,232 | -0.90(-4.78%) |
Sep 12, 2016 | 18.34 | 18.78 | 18.16 | 18.72 | 4,984,208 | +0.19(+1.01%) |
Sep 09, 2016 | 19.06 | 19.08 | 18.53 | 18.53 | 3,425,083 | -0.88(-4.55%) |
Sep 08, 2016 | 19.51 | 19.68 | 19.17 | 19.41 | 4,900,384 | +0.05(+0.25%) |
Sep 07, 2016 | 19.54 | 19.61 | 19.31 | 19.37 | 3,204,641 | -0.12(-0.59%) |
Sep 06, 2016 | 19.32 | 19.59 | 19.29 | 19.48 | 3,726,207 | +0.21(+1.10%) |
Sep 02, 2016 | 19.07 | 19.27 | 19.27 | 19.27 | 3,197,654 | +0.41(+2.18%) |
Sep 01, 2016 | 18.66 | 19.00 | 18.62 | 18.86 | 3,165,649 | +0.07(+0.39%) |
Aug 31, 2016 | 19.04 | 19.18 | 18.66 | 18.79 | 3,833,150 | -0.41(-2.14%) |
Aug 30, 2016 | 19.38 | 19.63 | 19.18 | 19.20 | 2,365,887 | -0.14(-0.72%) |
Aug 29, 2016 | 19.20 | 19.49 | 19.11 | 19.34 | 1,943,162 | +0.04(+0.19%) |
Aug 26, 2016 | 19.44 | 19.74 | 19.21 | 19.30 | 2,463,612 | -0.05(-0.28%) |
Aug 25, 2016 | 19.23 | 19.48 | 19.12 | 19.35 | 2,058,551 | +0.04(+0.22%) |
Aug 24, 2016 | 19.38 | 19.59 | 19.24 | 19.31 | 2,803,403 | -0.18(-0.93%) |
Aug 23, 2016 | 19.49 | 19.64 | 19.39 | 19.49 | 1,966,540 | +0.03(+0.16%) |
Aug 22, 2016 | 19.40 | 19.49 | 19.19 | 19.46 | 2,828,940 | -0.21(-1.05%) |
Aug 19, 2016 | 19.77 | 19.83 | 19.63 | 19.67 | 2,351,043 | -0.22(-1.10%) |
Aug 18, 2016 | 19.78 | 19.93 | 19.69 | 19.89 | 3,893,991 | +0.28(+1.45%) |
Aug 17, 2016 | 19.49 | 19.67 | 19.38 | 19.60 | 4,113,243 | +0.05(+0.28%) |
Aug 16, 2016 | 19.61 | 19.70 | 19.49 | 19.55 | 2,627,873 | -0.08(-0.43%) |
Aug 15, 2016 | 19.51 | 19.75 | 19.48 | 19.63 | 1,760,278 | +0.22(+1.15%) |
Aug 12, 2016 | 19.37 | 19.55 | 19.29 | 19.41 | 1,607,612 | +0.14(+0.72%) |
Aug 11, 2016 | 19.03 | 19.42 | 19.03 | 19.27 | 1,849,596 | +0.38(+2.02%) |
Aug 10, 2016 | 19.03 | 19.18 | 18.85 | 18.89 | 3,472,134 | -0.10(-0.54%) |
Aug 09, 2016 | 19.02 | 19.24 | 18.88 | 18.99 | 2,828,577 | +0.07(+0.35%) |
Aug 08, 2016 | 18.79 | 19.11 | 18.77 | 18.92 | 2,679,305 | +0.30(+1.59%) |
Aug 05, 2016 | 18.25 | 18.66 | 18.11 | 18.63 | 3,367,613 | +0.33(+1.79%) |
Aug 04, 2016 | 18.08 | 18.45 | 17.97 | 18.30 | 4,382,138 | +0.07(+0.36%) |
Aug 03, 2016 | 17.97 | 18.29 | 17.74 | 18.23 | 4,500,825 | +0.33(+1.82%) |
Aug 02, 2016 | 17.97 | 18.25 | 17.71 | 17.91 | 7,428,437 | +0.31(+1.79%) |
Aug 01, 2016 | 18.11 | 18.11 | 17.51 | 17.59 | 4,623,967 | -0.70(-3.80%) |
Jul 29, 2016 | 17.87 | 18.33 | 17.87 | 18.29 | 4,191,570 | +0.25(+1.41%) |
Jul 28, 2016 | 18.00 | 18.18 | 17.95 | 18.04 | 2,102,123 | +0.04(+0.24%) |
Jul 27, 2016 | 18.33 | 18.53 | 17.89 | 17.99 | 4,520,838 | -0.27(-1.49%) |
Jul 26, 2016 | 18.10 | 18.35 | 18.03 | 18.27 | 5,204,965 | +0.07(+0.40%) |
Jul 25, 2016 | 18.86 | 18.88 | 18.14 | 18.19 | 4,210,315 | -0.94(-4.90%) |
Jul 22, 2016 | 19.13 | 19.17 | 18.81 | 19.13 | 2,089,582 | +0.09(+0.48%) |
Jul 21, 2016 | 19.32 | 19.35 | 19.02 | 19.04 | 2,247,867 | -0.28(-1.47%) |
Jul 20, 2016 | 19.02 | 19.40 | 19.02 | 19.32 | 3,013,076 | +0.08(+0.41%) |
Jul 19, 2016 | 19.28 | 19.36 | 19.09 | 19.25 | 2,089,878 | -0.16(-0.81%) |
Jul 18, 2016 | 19.20 | 19.43 | 18.97 | 19.40 | 2,979,474 | +0.04(+0.22%) |
Jul 15, 2016 | 19.49 | 19.54 | 19.29 | 19.36 | 2,969,889 | -0.07(-0.37%) |
Jul 14, 2016 | 19.44 | 19.60 | 19.27 | 19.43 | 4,165,631 | +0.22(+1.17%) |
Jul 13, 2016 | 19.11 | 19.26 | 18.76 | 19.21 | 5,961,219 | +0.01(+0.03%) |
Jul 12, 2016 | 18.92 | 19.24 | 18.80 | 19.20 | 4,123,051 | +0.76(+4.13%) |
Jul 11, 2016 | 18.83 | 18.97 | 18.43 | 18.44 | 3,760,878 | -0.27(-1.45%) |
Jul 08, 2016 | 18.64 | 18.86 | 18.33 | 18.71 | 4,711,872 | +0.31(+1.71%) |
Jul 07, 2016 | 19.29 | 19.34 | 18.32 | 18.40 | 5,336,382 | -0.62(-3.25%) |
Jul 06, 2016 | 18.54 | 19.03 | 18.36 | 19.02 | 4,592,242 | +0.33(+1.78%) |
Jul 05, 2016 | 18.33 | 18.77 | 18.33 | 18.68 | 4,447,141 | -0.02(-0.13%) |
Jul 01, 2016 | 18.65 | 18.71 | 18.71 | 18.71 | 2,636,833 | +0.05(+0.29%) |
Jun 30, 2016 | 18.38 | 18.69 | 18.28 | 18.65 | 3,631,390 | +0.16(+0.88%) |
Jun 29, 2016 | 18.02 | 18.57 | 17.99 | 18.49 | 5,490,714 | +0.72(+4.05%) |
Jun 28, 2016 | 17.82 | 17.98 | 17.64 | 17.77 | 5,460,083 | +0.34(+1.98%) |
Jun 27, 2016 | 17.79 | 17.97 | 17.33 | 17.42 | 8,158,164 | -0.67(-3.71%) |
Jun 24, 2016 | 17.65 | 18.22 | 17.57 | 18.10 | 5,814,071 | -0.59(-3.17%) |
Jun 23, 2016 | 18.28 | 18.70 | 18.14 | 18.69 | 3,697,933 | +0.73(+4.08%) |
Jun 22, 2016 | 18.50 | 18.53 | 17.86 | 17.96 | 4,097,604 | -0.40(-2.18%) |
Jun 21, 2016 | 18.07 | 18.45 | 17.96 | 18.36 | 3,197,231 | +0.19(+1.03%) |
Jun 20, 2016 | 18.20 | 18.36 | 17.99 | 18.17 | 3,797,169 | +0.38(+2.14%) |
Jun 17, 2016 | 17.70 | 17.91 | 17.63 | 17.79 | 4,991,593 | +0.42(+2.44%) |
Jun 16, 2016 | 17.20 | 17.45 | 16.82 | 17.36 | 5,529,249 | -0.01(-0.03%) |
Jun 15, 2016 | 17.24 | 17.65 | 17.19 | 17.37 | 5,798,984 | +0.02(+0.14%) |
Jun 14, 2016 | 17.20 | 17.63 | 17.18 | 17.35 | 6,052,514 | +0.11(+0.66%) |
Jun 13, 2016 | 17.08 | 17.52 | 16.99 | 17.23 | 4,300,548 | +0.00(+0.00%) |
Jun 10, 2016 | 17.76 | 17.88 | 17.18 | 17.23 | 3,297,550 | -0.75(-4.17%) |
Jun 09, 2016 | 17.92 | 18.18 | 17.83 | 17.98 | 2,821,788 | -0.26(-1.42%) |
Jun 08, 2016 | 19.09 | 19.22 | 18.10 | 18.24 | 6,366,449 | -0.56(-3.00%) |
Jun 07, 2016 | 18.14 | 18.81 | 18.09 | 18.80 | 4,361,874 | +0.83(+4.64%) |
Jun 06, 2016 | 17.96 | 18.01 | 17.77 | 17.97 | 3,265,255 | +0.27(+1.53%) |
Jun 03, 2016 | 17.81 | 17.97 | 17.56 | 17.70 | 3,559,171 | +0.04(+0.24%) |
Jun 02, 2016 | 17.17 | 17.66 | 17.11 | 17.66 | 4,994,865 | +0.23(+1.34%) |
Jun 01, 2016 | 17.48 | 17.56 | 17.22 | 17.42 | 6,185,640 | -0.43(-2.39%) |
May 31, 2016 | 17.79 | 18.17 | 17.73 | 17.85 | 5,334,872 | -0.05(-0.27%) |
May 27, 2016 | 17.71 | 17.90 | 17.90 | 17.90 | 2,592,506 | -0.10(-0.53%) |
May 26, 2016 | 18.19 | 18.28 | 17.82 | 17.99 | 3,895,857 | +0.05(+0.27%) |
May 25, 2016 | 17.60 | 18.04 | 17.59 | 17.95 | 4,453,569 | +0.57(+3.28%) |
May 24, 2016 | 17.55 | 17.78 | 17.28 | 17.38 | 4,851,291 | -0.06(-0.34%) |
May 23, 2016 | 17.14 | 17.56 | 16.99 | 17.44 | 2,292,307 | +0.10(+0.55%) |
May 20, 2016 | 17.26 | 17.49 | 17.16 | 17.34 | 3,253,215 | +0.21(+1.23%) |
May 19, 2016 | 17.13 | 17.21 | 16.79 | 17.13 | 6,387,136 | -0.38(-2.16%) |
May 18, 2016 | 17.66 | 17.81 | 17.38 | 17.51 | 4,458,335 | -0.31(-1.75%) |
May 17, 2016 | 17.48 | 17.93 | 17.39 | 17.82 | 5,988,838 | +0.25(+1.40%) |
May 16, 2016 | 17.51 | 17.80 | 17.42 | 17.57 | 5,194,710 | +0.43(+2.48%) |
May 13, 2016 | 17.30 | 17.57 | 17.08 | 17.15 | 3,977,814 | -0.35(-2.02%) |
May 12, 2016 | 17.60 | 17.80 | 17.02 | 17.50 | 6,023,064 | +0.17(+1.00%) |
May 11, 2016 | 17.12 | 17.55 | 16.73 | 17.33 | 5,094,788 | +0.16(+0.94%) |
May 10, 2016 | 16.75 | 17.29 | 16.69 | 17.17 | 4,487,645 | +0.57(+3.44%) |
May 09, 2016 | 16.49 | 16.62 | 16.25 | 16.60 | 5,223,211 | -0.04(-0.25%) |
May 06, 2016 | 16.55 | 16.91 | 16.39 | 16.64 | 6,887,810 | -0.08(-0.47%) |
May 05, 2016 | 17.24 | 17.40 | 16.42 | 16.72 | 6,712,594 | -0.03(-0.18%) |
May 04, 2016 | 16.97 | 17.23 | 16.45 | 16.75 | 6,889,391 | -0.20(-1.17%) |
May 03, 2016 | 17.19 | 17.27 | 16.64 | 16.94 | 5,830,444 | -0.61(-3.49%) |
May 02, 2016 | 18.01 | 18.01 | 17.45 | 17.56 | 5,910,063 | -0.46(-2.56%) |
Apr 29, 2016 | 18.33 | 18.53 | 17.87 | 18.02 | 5,319,183 | -0.11(-0.60%) |
Apr 28, 2016 | 18.33 | 18.58 | 18.01 | 18.13 | 5,738,929 | -0.26(-1.40%) |
Apr 27, 2016 | 18.58 | 18.88 | 18.17 | 18.38 | 7,143,430 | +0.05(+0.26%) |
Apr 26, 2016 | 18.28 | 18.56 | 18.13 | 18.34 | 4,149,358 | +0.28(+1.56%) |
Apr 25, 2016 | 18.23 | 18.38 | 17.89 | 18.05 | 8,452,881 | -0.27(-1.47%) |
Apr 22, 2016 | 18.29 | 18.67 | 18.25 | 18.32 | 4,993,167 | +0.07(+0.39%) |
Apr 21, 2016 | 18.10 | 18.34 | 17.98 | 18.25 | 6,667,585 | +0.16(+0.86%) |
Apr 20, 2016 | 17.86 | 18.26 | 17.75 | 18.10 | 7,554,884 | +0.08(+0.43%) |
Apr 19, 2016 | 17.80 | 18.19 | 17.53 | 18.02 | 8,386,615 | +0.39(+2.21%) |
Apr 18, 2016 | 16.51 | 17.71 | 16.43 | 17.63 | 7,128,628 | +0.49(+2.84%) |
Apr 15, 2016 | 17.13 | 17.29 | 16.97 | 17.14 | 4,601,201 | -0.37(-2.12%) |
Apr 14, 2016 | 17.68 | 17.70 | 17.27 | 17.51 | 5,725,892 | -0.06(-0.34%) |
Apr 13, 2016 | 17.65 | 17.87 | 17.41 | 17.57 | 8,430,798 | -0.08(-0.44%) |
Apr 12, 2016 | 16.74 | 17.90 | 16.68 | 17.65 | 10,096,820 | +1.09(+6.56%) |
Apr 11, 2016 | 16.78 | 17.03 | 16.57 | 16.57 | 5,483,866 | -0.04(-0.22%) |
Apr 08, 2016 | 16.28 | 16.69 | 16.22 | 16.60 | 7,605,466 | +0.92(+5.90%) |
Apr 07, 2016 | 15.81 | 15.92 | 15.41 | 15.68 | 4,067,192 | -0.35(-2.21%) |
Apr 06, 2016 | 15.41 | 16.06 | 15.28 | 16.03 | 6,655,197 | +0.85(+5.57%) |
Apr 05, 2016 | 15.18 | 15.36 | 15.05 | 15.18 | 6,924,656 | -0.17(-1.09%) |
Apr 04, 2016 | 15.42 | 15.62 | 15.23 | 15.35 | 5,858,391 | -0.13(-0.85%) |
Apr 01, 2016 | 15.74 | 15.74 | 15.33 | 15.48 | 9,279,625 | -0.72(-4.44%) |
Mar 31, 2016 | 16.05 | 16.34 | 16.05 | 16.21 | 5,605,035 | +0.14(+0.86%) |
Mar 30, 2016 | 16.33 | 16.46 | 15.98 | 16.07 | 4,655,033 | +0.03(+0.19%) |
Mar 29, 2016 | 15.68 | 16.12 | 15.47 | 16.04 | 4,367,134 | +0.05(+0.30%) |
Mar 28, 2016 | 16.01 | 16.03 | 15.62 | 15.99 | 3,742,524 | +0.04(+0.23%) |
Mar 24, 2016 | 15.39 | 15.95 | 15.95 | 15.95 | 9,710,903 | +0.15(+0.95%) |
Mar 23, 2016 | 16.38 | 16.39 | 15.71 | 15.80 | 8,623,057 | -0.80(-4.81%) |
Mar 22, 2016 | 16.15 | 16.81 | 16.10 | 16.60 | 7,610,614 | +0.26(+1.62%) |
Mar 21, 2016 | 16.45 | 16.69 | 16.31 | 16.34 | 6,138,364 | -0.13(-0.80%) |
Mar 18, 2016 | 16.98 | 17.03 | 16.36 | 16.47 | 10,241,177 | -0.37(-2.21%) |
Mar 17, 2016 | 16.90 | 17.08 | 16.76 | 16.84 | 9,628,523 | +0.29(+1.74%) |
Mar 16, 2016 | 15.97 | 16.61 | 15.91 | 16.55 | 8,438,024 | +0.79(+5.03%) |
Mar 15, 2016 | 15.86 | 16.00 | 15.45 | 15.76 | 10,330,148 | -0.43(-2.65%) |
Mar 14, 2016 | 15.88 | 16.31 | 15.80 | 16.19 | 7,235,553 | -0.05(-0.33%) |
Mar 11, 2016 | 15.97 | 16.48 | 15.93 | 16.24 | 11,049,346 | +0.54(+3.41%) |
Mar 10, 2016 | 15.43 | 15.92 | 15.27 | 15.71 | 12,046,522 | +0.06(+0.38%) |
Mar 09, 2016 | 15.08 | 15.85 | 14.94 | 15.65 | 12,303,778 | +0.76(+5.12%) |
Mar 08, 2016 | 15.24 | 15.34 | 14.81 | 14.89 | 13,239,520 | -0.67(-4.28%) |
Mar 07, 2016 | 15.23 | 15.64 | 15.23 | 15.55 | 13,347,618 | +0.18(+1.20%) |
Mar 04, 2016 | 14.73 | 15.42 | 14.72 | 15.37 | 22,582,252 | +0.79(+5.43%) |
Mar 03, 2016 | 13.68 | 14.68 | 13.68 | 14.58 | 23,330,878 | +1.21(+9.08%) |
Mar 02, 2016 | 12.62 | 13.37 | 12.52 | 13.36 | 10,227,741 | +0.59(+4.66%) |
Mar 01, 2016 | 12.55 | 12.83 | 12.53 | 12.77 | 13,336,349 | +0.36(+2.88%) |
Feb 29, 2016 | 12.22 | 12.51 | 12.16 | 12.41 | 8,856,979 | +0.35(+2.86%) |
Feb 26, 2016 | 12.08 | 12.51 | 11.89 | 12.07 | 10,062,129 | +0.30(+2.58%) |
Feb 25, 2016 | 11.89 | 12.11 | 11.50 | 11.76 | 9,092,828 | -0.11(-0.90%) |
Feb 24, 2016 | 11.52 | 11.96 | 11.33 | 11.87 | 11,052,845 | -0.03(-0.25%) |
Feb 23, 2016 | 12.32 | 12.52 | 11.89 | 11.90 | 8,412,164 | -0.62(-4.94%) |
Feb 22, 2016 | 12.55 | 12.68 | 12.39 | 12.52 | 9,514,585 | +0.37(+3.09%) |
Feb 19, 2016 | 12.19 | 12.27 | 11.98 | 12.14 | 9,279,651 | -0.45(-3.59%) |
Feb 18, 2016 | 13.20 | 13.26 | 12.33 | 12.60 | 10,316,751 | -0.35(-2.67%) |
Feb 17, 2016 | 12.20 | 13.01 | 12.17 | 12.94 | 9,214,680 | +1.01(+8.48%) |
Feb 16, 2016 | 12.17 | 12.26 | 11.73 | 11.93 | 8,887,765 | +0.01(+0.10%) |
Feb 12, 2016 | 11.71 | 11.92 | 11.92 | 11.92 | 11,004,741 | +0.57(+4.98%) |
Feb 11, 2016 | 11.30 | 11.57 | 10.91 | 11.35 | 13,576,528 | -0.33(-2.80%) |
Feb 10, 2016 | 11.93 | 12.02 | 11.65 | 11.68 | 12,189,550 | -0.37(-3.11%) |
Feb 09, 2016 | 12.23 | 12.45 | 11.91 | 12.05 | 11,096,152 | -0.43(-3.43%) |
Feb 08, 2016 | 12.59 | 12.81 | 12.22 | 12.48 | 12,569,820 | -0.45(-3.45%) |
Feb 05, 2016 | 12.84 | 13.15 | 12.64 | 12.93 | 13,219,298 | -0.20(-1.50%) |
Feb 04, 2016 | 13.14 | 13.40 | 12.85 | 13.13 | 12,493,687 | +0.19(+1.47%) |
Feb 03, 2016 | 12.11 | 12.97 | 11.76 | 12.93 | 11,459,190 | +1.16(+9.85%) |
Feb 02, 2016 | 11.85 | 12.12 | 11.72 | 11.77 | 9,245,344 | -0.66(-5.31%) |
Feb 01, 2016 | 12.41 | 12.47 | 12.08 | 12.44 | 9,946,290 | -0.21(-1.69%) |
Jan 29, 2016 | 12.50 | 12.74 | 12.23 | 12.65 | 13,560,716 | +0.30(+2.41%) |
Jan 28, 2016 | 12.39 | 12.75 | 11.98 | 12.35 | 13,810,941 | +0.68(+5.86%) |
Jan 27, 2016 | 11.05 | 11.84 | 10.96 | 11.67 | 14,608,494 | +0.51(+4.53%) |
Jan 26, 2016 | 10.66 | 11.20 | 10.52 | 11.16 | 7,520,826 | +0.78(+7.51%) |
Jan 25, 2016 | 10.58 | 10.85 | 10.37 | 10.38 | 7,432,069 | -0.57(-5.21%) |
Jan 22, 2016 | 10.89 | 11.25 | 10.78 | 10.95 | 11,235,760 | +0.61(+5.93%) |
Jan 21, 2016 | 9.353 | 10.45 | 9.329 | 10.34 | 12,390,806 | +0.95(+10.14%) |
Jan 20, 2016 | 9.038 | 9.454 | 8.687 | 9.389 | 20,113,340 | +0.01(+0.13%) |
Jan 19, 2016 | 10.00 | 10.05 | 9.216 | 9.377 | 9,065,803 | -0.63(-6.30%) |
Jan 15, 2016 | 9.972 | 10.01 | 10.01 | 10.01 | 12,256,884 | -0.70(-6.55%) |
Jan 14, 2016 | 10.31 | 10.79 | 10.11 | 10.71 | 11,109,622 | +0.45(+4.41%) |
Jan 13, 2016 | 10.63 | 10.72 | 10.02 | 10.26 | 10,918,121 | -0.17(-1.65%) |
Jan 12, 2016 | 10.89 | 10.90 | 10.15 | 10.43 | 14,964,600 | -0.35(-3.26%) |
Jan 11, 2016 | 11.41 | 11.45 | 10.66 | 10.78 | 11,941,705 | -0.71(-6.16%) |
Jan 08, 2016 | 11.70 | 11.74 | 11.26 | 11.49 | 8,370,889 | -0.14(-1.23%) |
Jan 07, 2016 | 12.00 | 12.19 | 11.60 | 11.63 | 7,967,843 | -0.77(-6.23%) |
Jan 06, 2016 | 12.62 | 12.72 | 12.38 | 12.41 | 4,851,499 | -0.64(-4.92%) |
Jan 05, 2016 | 12.85 | 13.06 | 12.63 | 13.05 | 6,300,861 | +0.21(+1.67%) |
Jan 04, 2016 | 12.71 | 13.05 | 12.54 | 12.83 | 6,197,693 | -0.15(-1.19%) |
Dec 31, 2015 | 12.84 | 12.99 | 12.99 | 12.99 | 2,991,025 | +0.01(+0.05%) |
Dec 30, 2015 | 13.14 | 13.27 | 12.94 | 12.98 | 3,709,868 | -0.42(-3.11%) |
Dec 29, 2015 | 13.27 | 13.51 | 13.18 | 13.40 | 5,781,889 | +0.37(+2.88%) |
Dec 28, 2015 | 13.05 | 13.18 | 12.95 | 13.02 | 3,361,501 | -0.32(-2.41%) |
Dec 24, 2015 | 13.39 | 13.35 | 13.35 | 13.35 | 2,060,069 | -0.01(-0.09%) |
Dec 23, 2015 | 12.63 | 13.39 | 12.60 | 13.36 | 6,459,135 | +0.99(+7.98%) |
Dec 22, 2015 | 12.30 | 12.46 | 12.20 | 12.37 | 4,574,342 | +0.08(+0.68%) |
Dec 21, 2015 | 12.43 | 12.58 | 12.16 | 12.29 | 6,293,071 | -0.14(-1.15%) |
Dec 18, 2015 | 12.01 | 12.45 | 11.98 | 12.43 | 14,359,708 | +0.39(+3.21%) |
Dec 17, 2015 | 12.45 | 12.47 | 11.81 | 12.04 | 9,754,552 | -0.48(-3.80%) |
Dec 16, 2015 | 12.69 | 12.73 | 12.29 | 12.52 | 14,273,975 | -0.33(-2.55%) |
Dec 15, 2015 | 12.62 | 12.93 | 12.62 | 12.85 | 8,428,123 | +0.37(+3.01%) |
Dec 14, 2015 | 12.42 | 12.61 | 12.22 | 12.47 | 6,926,748 | -0.08(-0.66%) |
Dec 11, 2015 | 12.73 | 12.78 | 12.52 | 12.55 | 5,618,334 | -0.52(-3.96%) |
Dec 10, 2015 | 12.59 | 13.12 | 12.55 | 13.07 | 6,910,234 | +0.37(+2.90%) |
Dec 09, 2015 | 12.67 | 13.05 | 12.56 | 12.70 | 5,749,525 | +0.20(+1.62%) |
Dec 08, 2015 | 12.20 | 12.67 | 12.09 | 12.50 | 6,699,864 | -0.06(-0.47%) |
Dec 07, 2015 | 13.07 | 13.09 | 12.41 | 12.56 | 7,720,408 | -0.94(-6.97%) |
Dec 04, 2015 | 13.31 | 13.59 | 13.17 | 13.50 | 7,458,676 | -0.09(-0.69%) |
Dec 03, 2015 | 13.81 | 13.84 | 13.47 | 13.60 | 7,099,455 | -0.06(-0.47%) |
Dec 02, 2015 | 14.05 | 14.18 | 13.60 | 13.66 | 6,767,778 | -0.58(-4.09%) |
Dec 01, 2015 | 14.23 | 14.35 | 14.15 | 14.24 | 5,484,451 | +0.00(+0.00%) |
Nov 30, 2015 | 14.05 | 14.39 | 14.01 | 14.24 | 4,739,333 | +0.03(+0.21%) |
Nov 27, 2015 | 14.31 | 14.41 | 14.13 | 14.21 | 1,625,353 | -0.28(-1.91%) |
Nov 25, 2015 | 14.64 | 14.49 | 14.49 | 14.49 | 3,127,584 | -0.22(-1.48%) |
Nov 24, 2015 | 14.66 | 14.98 | 14.59 | 14.71 | 6,537,733 | +0.19(+1.30%) |
Nov 23, 2015 | 14.48 | 14.75 | 14.31 | 14.52 | 5,334,073 | -0.01(-0.08%) |
Nov 20, 2015 | 14.60 | 14.78 | 14.50 | 14.53 | 6,936,588 | -0.08(-0.56%) |
Nov 19, 2015 | 14.54 | 14.78 | 14.40 | 14.61 | 5,185,094 | -0.05(-0.32%) |
Nov 18, 2015 | 14.73 | 14.82 | 14.36 | 14.66 | 6,376,357 | +0.05(+0.32%) |
Nov 17, 2015 | 14.62 | 14.86 | 14.39 | 14.61 | 6,023,355 | -0.05(-0.32%) |
Nov 16, 2015 | 13.92 | 14.70 | 13.85 | 14.66 | 7,153,081 | +0.72(+5.15%) |
Nov 13, 2015 | 13.68 | 14.03 | 13.52 | 13.94 | 7,549,343 | +0.16(+1.15%) |
Nov 12, 2015 | 13.70 | 13.98 | 13.58 | 13.78 | 5,733,835 | -0.29(-2.09%) |
Nov 11, 2015 | 14.36 | 14.40 | 13.95 | 14.08 | 5,909,039 | -0.34(-2.33%) |
Nov 10, 2015 | 14.50 | 14.71 | 14.26 | 14.41 | 7,475,754 | -0.20(-1.37%) |
Nov 09, 2015 | 15.10 | 15.11 | 14.54 | 14.61 | 8,180,997 | -0.28(-1.86%) |
Nov 06, 2015 | 14.85 | 15.00 | 14.57 | 14.89 | 8,675,522 | -0.18(-1.17%) |
Nov 05, 2015 | 14.38 | 15.44 | 14.19 | 15.07 | 11,476,723 | +0.78(+5.48%) |
Nov 04, 2015 | 14.38 | 14.47 | 13.97 | 14.28 | 7,966,749 | -0.11(-0.74%) |
Nov 03, 2015 | 14.12 | 14.52 | 14.08 | 14.39 | 7,940,214 | +0.38(+2.73%) |