Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.55 | 12.57 | 12.16 | 12.34 | 3,006,788 | -0.21(-1.68%) |
Oct 28, 2016 | 12.60 | 12.80 | 12.42 | 12.55 | 3,112,870 | -0.19(-1.46%) |
Oct 27, 2016 | 12.99 | 13.01 | 12.68 | 12.74 | 1,966,638 | -0.27(-2.08%) |
Oct 26, 2016 | 12.85 | 13.12 | 12.84 | 13.01 | 1,757,104 | +0.09(+0.72%) |
Oct 25, 2016 | 12.92 | 13.04 | 12.81 | 12.91 | 2,116,399 | -0.19(-1.48%) |
Oct 24, 2016 | 13.36 | 13.44 | 12.89 | 13.11 | 2,586,696 | -0.19(-1.46%) |
Oct 21, 2016 | 13.12 | 13.38 | 13.12 | 13.30 | 2,791,704 | +0.01(+0.06%) |
Oct 20, 2016 | 13.17 | 13.32 | 13.06 | 13.29 | 2,197,996 | +0.24(+1.88%) |
Oct 19, 2016 | 13.06 | 13.07 | 12.85 | 13.05 | 2,261,710 | +0.05(+0.39%) |
Oct 18, 2016 | 13.26 | 13.28 | 12.79 | 13.00 | 2,998,670 | -0.18(-1.35%) |
Oct 17, 2016 | 13.20 | 13.64 | 13.09 | 13.18 | 4,080,071 | -0.11(-0.83%) |
Oct 14, 2016 | 13.50 | 13.59 | 13.24 | 13.29 | 2,120,901 | -0.18(-1.32%) |
Oct 13, 2016 | 13.51 | 13.60 | 13.31 | 13.46 | 2,584,297 | -0.16(-1.18%) |
Oct 12, 2016 | 13.45 | 13.72 | 13.39 | 13.62 | 1,772,222 | +0.15(+1.13%) |
Oct 11, 2016 | 13.68 | 13.75 | 13.41 | 13.47 | 2,644,657 | -0.20(-1.48%) |
Oct 10, 2016 | 13.62 | 13.92 | 13.67 | 13.67 | 2,643,170 | +0.06(+0.43%) |
Oct 07, 2016 | 13.68 | 14.13 | 13.61 | 13.62 | 4,367,484 | +0.13(+0.94%) |
Oct 06, 2016 | 13.67 | 13.72 | 13.18 | 13.49 | 3,785,438 | -0.26(-1.90%) |
Oct 05, 2016 | 13.45 | 13.88 | 13.36 | 13.75 | 3,190,870 | +0.31(+2.33%) |
Oct 04, 2016 | 13.31 | 13.56 | 13.23 | 13.44 | 2,818,729 | +0.16(+1.21%) |
Oct 03, 2016 | 13.42 | 13.47 | 13.14 | 13.28 | 15,618,569 | -0.14(-1.07%) |
Sep 30, 2016 | 13.24 | 13.55 | 13.18 | 13.42 | 2,770,125 | +0.30(+2.25%) |
Sep 29, 2016 | 13.33 | 13.45 | 13.10 | 13.13 | 3,112,324 | -0.30(-2.26%) |
Sep 28, 2016 | 13.56 | 13.64 | 13.28 | 13.43 | 4,115,720 | -0.29(-2.09%) |
Sep 27, 2016 | 13.65 | 13.80 | 13.59 | 13.72 | 3,482,782 | +0.08(+0.62%) |
Sep 26, 2016 | 14.06 | 14.08 | 13.62 | 13.63 | 3,579,669 | -0.49(-3.47%) |
Sep 23, 2016 | 14.27 | 14.44 | 14.06 | 14.12 | 2,789,205 | -0.10(-0.71%) |
Sep 22, 2016 | 14.26 | 14.28 | 13.96 | 14.22 | 3,810,124 | +0.07(+0.48%) |
Sep 21, 2016 | 14.24 | 14.32 | 13.84 | 14.16 | 3,883,047 | -0.08(-0.53%) |
Sep 20, 2016 | 14.65 | 14.75 | 14.19 | 14.23 | 3,340,730 | -0.41(-2.77%) |
Sep 19, 2016 | 14.75 | 14.80 | 14.52 | 14.64 | 2,966,613 | -0.08(-0.52%) |
Sep 16, 2016 | 14.65 | 14.88 | 14.58 | 14.71 | 2,674,635 | -0.17(-1.14%) |
Sep 15, 2016 | 14.71 | 15.05 | 14.62 | 14.88 | 2,501,300 | +0.17(+1.15%) |
Sep 14, 2016 | 14.81 | 14.87 | 14.54 | 14.71 | 4,323,985 | -0.02(-0.11%) |
Sep 13, 2016 | 14.75 | 14.96 | 14.57 | 14.73 | 3,113,400 | -0.13(-0.85%) |
Sep 12, 2016 | 14.62 | 14.97 | 14.55 | 14.86 | 3,804,330 | +0.29(+1.97%) |
Sep 09, 2016 | 14.53 | 14.59 | 14.26 | 14.57 | 4,246,715 | -0.01(-0.06%) |
Sep 08, 2016 | 14.66 | 14.87 | 14.51 | 14.58 | 3,943,572 | -0.02(-0.12%) |
Sep 07, 2016 | 14.56 | 14.70 | 14.46 | 14.59 | 3,999,796 | +0.29(+2.01%) |
Sep 06, 2016 | 14.38 | 14.54 | 14.15 | 14.31 | 4,756,281 | -0.07(-0.47%) |
Sep 02, 2016 | 14.63 | 14.38 | 14.38 | 14.38 | 4,177,450 | -0.25(-1.73%) |
Sep 01, 2016 | 14.92 | 14.98 | 14.56 | 14.63 | 4,351,607 | -0.35(-2.37%) |
Aug 31, 2016 | 15.30 | 15.46 | 14.90 | 14.98 | 8,551,614 | -0.30(-1.93%) |
Aug 30, 2016 | 16.29 | 16.30 | 15.09 | 15.28 | 27,556,336 | -3.89(-20.30%) |
Aug 29, 2016 | 18.90 | 19.46 | 18.83 | 19.17 | 6,058,383 | +0.28(+1.46%) |
Aug 26, 2016 | 18.98 | 19.46 | 18.63 | 18.90 | 3,545,713 | -0.01(-0.04%) |
Aug 25, 2016 | 18.60 | 19.14 | 18.57 | 18.90 | 1,720,500 | +0.28(+1.48%) |
Aug 24, 2016 | 18.71 | 18.73 | 18.30 | 18.63 | 2,417,022 | -0.35(-1.85%) |
Aug 23, 2016 | 18.68 | 19.05 | 18.64 | 18.98 | 2,051,963 | +0.45(+2.43%) |
Aug 22, 2016 | 18.79 | 18.84 | 18.42 | 18.53 | 1,827,162 | -0.31(-1.64%) |
Aug 19, 2016 | 18.64 | 19.06 | 18.63 | 18.84 | 2,111,923 | +0.12(+0.62%) |
Aug 18, 2016 | 18.51 | 18.74 | 18.34 | 18.72 | 1,872,564 | +0.42(+2.28%) |
Aug 17, 2016 | 18.37 | 18.67 | 18.16 | 18.30 | 2,072,965 | -0.16(-0.86%) |
Aug 16, 2016 | 18.71 | 18.93 | 18.45 | 18.46 | 2,409,546 | -0.32(-1.69%) |
Aug 15, 2016 | 18.38 | 18.84 | 18.35 | 18.78 | 1,684,124 | +0.48(+2.65%) |
Aug 12, 2016 | 17.94 | 18.37 | 17.78 | 18.29 | 2,795,260 | +0.34(+1.91%) |
Aug 11, 2016 | 17.96 | 18.22 | 17.53 | 17.95 | 2,209,568 | +0.65(+3.77%) |
Aug 10, 2016 | 17.28 | 17.57 | 17.23 | 17.30 | 1,380,797 | +0.02(+0.10%) |
Aug 09, 2016 | 17.60 | 17.64 | 17.20 | 17.28 | 2,169,710 | -0.54(-3.05%) |
Aug 08, 2016 | 17.57 | 17.86 | 17.45 | 17.83 | 1,796,039 | +0.10(+0.57%) |
Aug 05, 2016 | 17.09 | 17.88 | 17.07 | 17.73 | 2,072,717 | +0.81(+4.79%) |
Aug 04, 2016 | 16.83 | 17.07 | 16.83 | 16.92 | 1,138,696 | +0.12(+0.70%) |
Aug 03, 2016 | 16.31 | 16.85 | 15.99 | 16.80 | 2,019,312 | +0.24(+1.46%) |
Aug 02, 2016 | 17.25 | 17.38 | 16.53 | 16.56 | 1,804,739 | -0.74(-4.30%) |
Aug 01, 2016 | 17.34 | 17.35 | 16.95 | 17.30 | 1,731,622 | +0.00(+0.00%) |
Jul 29, 2016 | 17.08 | 17.38 | 16.92 | 17.30 | 1,626,110 | +0.22(+1.27%) |
Jul 28, 2016 | 17.28 | 17.28 | 16.77 | 17.08 | 1,106,452 | -0.20(-1.16%) |
Jul 27, 2016 | 17.43 | 17.64 | 17.04 | 17.28 | 2,650,285 | -0.09(-0.53%) |
Jul 26, 2016 | 16.98 | 17.44 | 16.92 | 17.38 | 2,578,699 | +0.48(+2.82%) |
Jul 25, 2016 | 16.85 | 17.02 | 16.82 | 16.90 | 2,038,240 | +0.09(+0.55%) |
Jul 22, 2016 | 16.78 | 16.87 | 16.50 | 16.81 | 1,998,578 | -0.13(-0.74%) |
Jul 21, 2016 | 16.63 | 17.04 | 16.63 | 16.93 | 2,501,268 | +0.26(+1.55%) |
Jul 20, 2016 | 16.54 | 16.69 | 16.46 | 16.67 | 1,518,452 | +0.18(+1.11%) |
Jul 19, 2016 | 16.60 | 16.62 | 16.38 | 16.49 | 1,602,713 | -0.06(-0.35%) |
Jul 18, 2016 | 16.10 | 16.85 | 15.92 | 16.55 | 3,660,708 | +0.53(+3.28%) |
Jul 15, 2016 | 16.11 | 16.30 | 15.99 | 16.02 | 1,304,218 | -0.03(-0.16%) |
Jul 14, 2016 | 16.12 | 16.26 | 16.04 | 16.05 | 1,701,363 | +0.04(+0.26%) |
Jul 13, 2016 | 16.31 | 16.38 | 15.88 | 16.01 | 1,380,558 | -0.25(-1.54%) |
Jul 12, 2016 | 16.06 | 16.31 | 16.04 | 16.26 | 1,970,615 | +0.28(+1.73%) |
Jul 11, 2016 | 15.98 | 16.13 | 15.81 | 15.98 | 1,740,281 | +0.03(+0.21%) |
Jul 08, 2016 | 15.41 | 16.00 | 15.22 | 15.95 | 3,893,755 | +0.73(+4.78%) |
Jul 07, 2016 | 15.10 | 15.36 | 15.08 | 15.22 | 2,663,301 | +0.11(+0.72%) |
Jul 06, 2016 | 14.65 | 15.19 | 14.64 | 15.11 | 2,920,996 | +0.43(+2.90%) |
Jul 05, 2016 | 14.74 | 15.02 | 14.51 | 14.69 | 2,020,881 | -0.48(-3.14%) |
Jul 01, 2016 | 14.91 | 15.16 | 15.16 | 15.16 | 1,962,603 | +0.28(+1.91%) |
Jun 30, 2016 | 14.64 | 14.99 | 14.56 | 14.88 | 2,758,375 | +0.28(+1.89%) |
Jun 29, 2016 | 14.33 | 14.70 | 14.13 | 14.60 | 2,615,584 | +0.44(+3.13%) |
Jun 28, 2016 | 14.35 | 14.54 | 14.07 | 14.16 | 3,617,739 | +0.13(+0.89%) |
Jun 27, 2016 | 14.62 | 14.75 | 13.77 | 14.03 | 5,598,829 | -0.81(-5.46%) |
Jun 24, 2016 | 15.50 | 15.60 | 14.84 | 14.84 | 7,267,229 | -1.30(-8.07%) |
Jun 23, 2016 | 15.96 | 16.24 | 15.95 | 16.15 | 3,982,881 | +0.28(+1.74%) |
Jun 22, 2016 | 15.95 | 16.11 | 15.66 | 15.87 | 3,994,394 | -0.01(-0.05%) |
Jun 21, 2016 | 15.87 | 16.05 | 15.74 | 15.88 | 3,469,307 | +0.14(+0.90%) |
Jun 20, 2016 | 15.96 | 16.14 | 15.62 | 15.74 | 3,783,897 | -0.12(-0.74%) |
Jun 17, 2016 | 15.58 | 16.12 | 15.55 | 15.86 | 4,937,459 | +0.28(+1.77%) |
Jun 16, 2016 | 16.04 | 16.13 | 15.42 | 15.58 | 5,504,132 | -0.41(-2.56%) |
Jun 15, 2016 | 15.76 | 16.34 | 15.75 | 15.99 | 5,318,760 | +0.43(+2.79%) |
Jun 14, 2016 | 15.81 | 15.96 | 15.29 | 15.55 | 3,853,833 | -0.25(-1.59%) |
Jun 13, 2016 | 15.46 | 15.86 | 15.41 | 15.81 | 5,514,021 | +0.14(+0.91%) |
Jun 10, 2016 | 15.32 | 16.07 | 15.24 | 15.66 | 5,840,018 | +0.09(+0.59%) |
Jun 09, 2016 | 15.86 | 15.89 | 15.57 | 15.57 | 3,214,189 | -0.32(-2.00%) |
Jun 08, 2016 | 16.09 | 16.12 | 15.80 | 15.89 | 3,186,297 | -0.14(-0.89%) |
Jun 07, 2016 | 15.81 | 16.22 | 15.59 | 16.03 | 4,074,526 | +0.13(+0.84%) |
Jun 06, 2016 | 16.26 | 16.32 | 15.87 | 15.90 | 5,046,867 | -0.33(-2.01%) |
Jun 03, 2016 | 16.31 | 16.45 | 16.21 | 16.22 | 4,527,171 | -0.07(-0.41%) |
Jun 02, 2016 | 16.26 | 16.48 | 16.14 | 16.29 | 5,183,111 | -0.02(-0.10%) |
Jun 01, 2016 | 16.45 | 16.58 | 16.21 | 16.31 | 4,676,186 | -0.14(-0.86%) |
May 31, 2016 | 16.70 | 16.93 | 16.26 | 16.45 | 6,981,910 | -0.25(-1.49%) |
May 27, 2016 | 17.20 | 16.70 | 16.70 | 16.70 | 7,734,497 | -0.79(-4.54%) |
May 26, 2016 | 18.52 | 18.97 | 16.75 | 17.49 | 24,147,420 | -3.25(-15.67%) |
May 25, 2016 | 20.18 | 20.92 | 19.91 | 20.74 | 6,527,704 | +0.20(+0.97%) |
May 24, 2016 | 20.62 | 20.95 | 20.45 | 20.54 | 3,371,562 | +0.15(+0.73%) |
May 23, 2016 | 20.24 | 21.08 | 20.19 | 20.39 | 3,160,478 | +0.20(+0.98%) |
May 20, 2016 | 19.55 | 20.22 | 19.48 | 20.19 | 3,745,847 | +0.45(+2.26%) |
May 19, 2016 | 19.46 | 20.34 | 19.46 | 19.75 | 4,682,216 | +0.81(+4.28%) |
May 18, 2016 | 18.95 | 19.16 | 18.65 | 18.94 | 3,364,585 | -0.16(-0.82%) |
May 17, 2016 | 19.98 | 20.07 | 19.01 | 19.09 | 4,835,894 | -0.97(-4.82%) |
May 16, 2016 | 19.91 | 20.22 | 19.76 | 20.06 | 2,777,751 | +0.18(+0.91%) |
May 13, 2016 | 19.76 | 20.28 | 19.76 | 19.88 | 2,558,731 | -0.19(-0.95%) |
May 12, 2016 | 19.88 | 20.23 | 19.76 | 20.07 | 3,094,742 | +0.17(+0.87%) |
May 11, 2016 | 20.38 | 20.54 | 19.88 | 19.90 | 3,220,287 | -0.87(-4.18%) |
May 10, 2016 | 20.34 | 20.82 | 19.97 | 20.77 | 3,250,061 | -0.37(-1.76%) |
May 09, 2016 | 20.77 | 21.50 | 20.75 | 21.14 | 3,106,535 | +0.42(+2.04%) |
May 06, 2016 | 20.51 | 20.86 | 20.03 | 20.72 | 3,952,193 | +0.17(+0.80%) |
May 05, 2016 | 21.50 | 21.50 | 20.24 | 20.55 | 4,664,692 | -1.29(-5.91%) |
May 04, 2016 | 21.87 | 22.10 | 21.67 | 21.84 | 1,489,523 | -0.10(-0.45%) |
May 03, 2016 | 22.38 | 22.52 | 21.84 | 21.94 | 1,648,597 | -0.56(-2.50%) |
May 02, 2016 | 22.20 | 22.64 | 21.75 | 22.50 | 2,629,911 | +0.40(+1.80%) |
Apr 29, 2016 | 22.68 | 22.68 | 21.91 | 22.10 | 1,965,198 | -0.51(-2.27%) |
Apr 28, 2016 | 23.01 | 23.07 | 22.57 | 22.62 | 1,210,525 | -0.52(-2.25%) |
Apr 27, 2016 | 23.15 | 23.25 | 22.72 | 23.14 | 2,111,717 | -0.52(-2.20%) |
Apr 26, 2016 | 23.30 | 23.76 | 22.98 | 23.66 | 1,548,035 | +0.31(+1.35%) |
Apr 25, 2016 | 23.68 | 23.68 | 22.99 | 23.35 | 1,975,255 | -0.53(-2.22%) |
Apr 22, 2016 | 23.79 | 24.25 | 23.63 | 23.87 | 1,881,498 | +0.07(+0.31%) |
Apr 21, 2016 | 24.28 | 24.53 | 23.58 | 23.80 | 1,685,481 | -0.37(-1.54%) |
Apr 20, 2016 | 23.79 | 24.54 | 23.74 | 24.17 | 2,424,193 | +0.34(+1.42%) |
Apr 19, 2016 | 23.71 | 24.07 | 23.58 | 23.83 | 1,483,995 | +0.25(+1.05%) |
Apr 18, 2016 | 23.50 | 23.82 | 23.35 | 23.59 | 1,173,031 | +0.01(+0.04%) |
Apr 15, 2016 | 23.26 | 23.63 | 23.26 | 23.58 | 1,537,126 | +0.33(+1.42%) |
Apr 14, 2016 | 23.64 | 23.78 | 23.12 | 23.25 | 1,520,589 | -0.48(-2.02%) |
Apr 13, 2016 | 23.59 | 23.80 | 23.44 | 23.73 | 2,019,397 | +0.28(+1.20%) |
Apr 12, 2016 | 23.22 | 23.69 | 22.81 | 23.44 | 2,361,575 | +0.21(+0.89%) |
Apr 11, 2016 | 23.67 | 23.74 | 23.04 | 23.24 | 2,866,786 | -0.41(-1.75%) |
Apr 08, 2016 | 24.20 | 24.32 | 23.25 | 23.65 | 3,068,547 | -0.83(-3.38%) |
Apr 07, 2016 | 25.09 | 25.35 | 24.29 | 24.48 | 1,673,387 | -0.86(-3.39%) |
Apr 06, 2016 | 25.47 | 25.59 | 24.88 | 25.34 | 1,530,727 | -0.12(-0.49%) |
Apr 05, 2016 | 26.21 | 26.29 | 25.42 | 25.46 | 1,436,847 | -0.89(-3.39%) |
Apr 04, 2016 | 26.20 | 26.77 | 26.17 | 26.36 | 2,142,902 | +0.26(+0.98%) |
Apr 01, 2016 | 25.99 | 26.31 | 25.74 | 26.10 | 1,750,019 | +0.02(+0.06%) |
Mar 31, 2016 | 26.27 | 26.45 | 26.01 | 26.08 | 1,746,108 | -0.15(-0.57%) |
Mar 30, 2016 | 26.22 | 26.33 | 25.90 | 26.23 | 1,612,823 | +0.01(+0.03%) |
Mar 29, 2016 | 26.03 | 26.43 | 25.89 | 26.22 | 1,449,035 | +0.11(+0.41%) |
Mar 28, 2016 | 25.85 | 26.28 | 25.68 | 26.12 | 2,087,636 | +0.14(+0.54%) |
Mar 24, 2016 | 25.42 | 25.98 | 25.98 | 25.98 | 1,837,429 | +0.48(+1.88%) |
Mar 23, 2016 | 26.05 | 26.15 | 25.33 | 25.50 | 2,412,376 | -0.69(-2.65%) |
Mar 22, 2016 | 26.50 | 26.88 | 26.17 | 26.19 | 4,065,347 | +0.50(+1.96%) |
Mar 21, 2016 | 26.21 | 26.41 | 25.68 | 25.69 | 2,143,264 | -0.53(-2.02%) |
Mar 18, 2016 | 26.52 | 26.78 | 26.11 | 26.21 | 3,091,622 | -0.12(-0.47%) |
Mar 17, 2016 | 26.12 | 26.41 | 25.77 | 26.34 | 2,357,341 | +0.17(+0.66%) |
Mar 16, 2016 | 25.78 | 26.41 | 25.57 | 26.17 | 2,193,163 | +0.31(+1.22%) |
Mar 15, 2016 | 26.56 | 26.59 | 25.48 | 25.85 | 2,760,969 | -0.80(-3.01%) |
Mar 14, 2016 | 26.66 | 26.96 | 26.55 | 26.65 | 2,354,603 | -0.19(-0.71%) |
Mar 11, 2016 | 26.84 | 26.86 | 26.49 | 26.84 | 1,826,945 | +0.21(+0.78%) |
Mar 10, 2016 | 26.44 | 26.88 | 26.35 | 26.64 | 2,063,560 | +0.30(+1.13%) |
Mar 09, 2016 | 26.21 | 26.67 | 26.03 | 26.34 | 2,851,044 | +0.20(+0.76%) |
Mar 08, 2016 | 26.38 | 26.92 | 26.10 | 26.14 | 2,191,038 | -0.31(-1.19%) |
Mar 07, 2016 | 26.70 | 27.15 | 26.13 | 26.45 | 3,902,296 | -0.24(-0.90%) |
Mar 04, 2016 | 25.78 | 27.13 | 25.43 | 26.69 | 5,451,024 | +0.94(+3.66%) |
Mar 03, 2016 | 25.05 | 25.92 | 24.51 | 25.75 | 5,675,628 | +0.60(+2.40%) |
Mar 02, 2016 | 25.72 | 26.01 | 23.49 | 25.15 | 15,348,869 | +1.05(+4.36%) |
Mar 01, 2016 | 23.97 | 24.18 | 23.71 | 24.10 | 6,323,889 | +0.24(+1.00%) |
Feb 29, 2016 | 23.50 | 24.23 | 23.24 | 23.86 | 6,457,716 | +0.47(+2.00%) |
Feb 26, 2016 | 23.05 | 23.44 | 22.57 | 23.39 | 4,354,913 | +0.23(+0.99%) |
Feb 25, 2016 | 22.82 | 23.23 | 22.44 | 23.16 | 3,250,815 | +0.33(+1.44%) |
Feb 24, 2016 | 22.55 | 22.89 | 22.15 | 22.83 | 3,009,932 | +0.08(+0.36%) |
Feb 23, 2016 | 22.96 | 23.24 | 22.62 | 22.75 | 2,725,311 | -0.07(-0.29%) |
Feb 22, 2016 | 21.94 | 22.95 | 21.75 | 22.82 | 3,092,214 | +1.05(+4.83%) |
Feb 19, 2016 | 21.60 | 21.78 | 21.14 | 21.77 | 2,038,625 | -0.08(-0.38%) |
Feb 18, 2016 | 21.20 | 22.02 | 21.04 | 21.85 | 2,811,283 | +0.62(+2.90%) |
Feb 17, 2016 | 21.02 | 21.54 | 20.89 | 21.23 | 2,232,669 | +0.42(+2.01%) |
Feb 16, 2016 | 20.63 | 20.98 | 20.15 | 20.81 | 1,843,424 | +0.47(+2.30%) |
Feb 12, 2016 | 19.93 | 20.34 | 20.34 | 20.34 | 2,427,881 | +0.57(+2.87%) |
Feb 11, 2016 | 19.28 | 20.16 | 19.28 | 19.78 | 2,895,880 | +0.24(+1.22%) |
Feb 10, 2016 | 19.97 | 20.09 | 19.51 | 19.54 | 2,083,524 | -0.28(-1.41%) |
Feb 09, 2016 | 20.02 | 20.48 | 19.26 | 19.82 | 3,132,712 | -0.41(-2.03%) |
Feb 08, 2016 | 19.80 | 20.25 | 19.42 | 20.23 | 3,999,812 | +0.17(+0.86%) |
Feb 05, 2016 | 20.85 | 21.16 | 19.92 | 20.06 | 3,456,649 | -0.80(-3.82%) |
Feb 04, 2016 | 21.69 | 22.00 | 20.70 | 20.85 | 3,214,763 | -1.08(-4.94%) |
Feb 03, 2016 | 21.85 | 22.36 | 21.22 | 21.94 | 3,204,322 | +0.25(+1.17%) |
Feb 02, 2016 | 21.57 | 22.04 | 21.38 | 21.68 | 3,494,176 | +0.04(+0.19%) |
Feb 01, 2016 | 21.46 | 21.84 | 21.14 | 21.64 | 2,449,376 | +0.09(+0.42%) |
Jan 29, 2016 | 21.09 | 21.74 | 21.00 | 21.55 | 2,743,993 | +0.59(+2.82%) |
Jan 28, 2016 | 21.47 | 21.58 | 20.84 | 20.96 | 2,294,779 | -0.14(-0.66%) |
Jan 27, 2016 | 21.09 | 21.53 | 20.85 | 21.10 | 2,033,318 | -0.02(-0.08%) |
Jan 26, 2016 | 20.68 | 21.31 | 20.65 | 21.12 | 2,708,535 | +0.58(+2.84%) |
Jan 25, 2016 | 21.15 | 21.21 | 20.37 | 20.53 | 2,421,238 | -0.69(-3.25%) |
Jan 22, 2016 | 21.81 | 21.92 | 20.91 | 21.22 | 2,006,869 | -0.25(-1.19%) |
Jan 21, 2016 | 21.00 | 21.70 | 20.86 | 21.48 | 3,524,659 | +0.48(+2.31%) |
Jan 20, 2016 | 20.39 | 21.24 | 19.68 | 20.99 | 5,111,864 | +0.28(+1.35%) |
Jan 19, 2016 | 21.18 | 21.35 | 20.27 | 20.71 | 3,621,542 | -0.27(-1.29%) |
Jan 15, 2016 | 20.86 | 20.99 | 20.99 | 20.99 | 4,672,037 | -0.44(-2.03%) |
Jan 14, 2016 | 20.90 | 21.63 | 20.55 | 21.42 | 2,286,328 | +0.45(+2.15%) |
Jan 13, 2016 | 21.39 | 21.60 | 20.77 | 20.97 | 2,922,319 | -0.42(-1.96%) |
Jan 12, 2016 | 21.58 | 21.74 | 21.08 | 21.39 | 2,813,325 | +0.14(+0.66%) |
Jan 11, 2016 | 21.08 | 21.39 | 20.53 | 21.25 | 3,615,456 | +0.28(+1.33%) |
Jan 08, 2016 | 22.51 | 22.67 | 20.89 | 20.97 | 6,411,800 | -1.71(-7.53%) |
Jan 07, 2016 | 21.86 | 23.03 | 21.86 | 22.68 | 5,084,131 | +0.52(+2.33%) |
Jan 06, 2016 | 22.23 | 22.59 | 21.77 | 22.16 | 2,799,210 | -0.45(-2.00%) |
Jan 05, 2016 | 22.47 | 22.71 | 22.18 | 22.61 | 3,779,767 | +0.14(+0.62%) |
Jan 04, 2016 | 21.79 | 22.71 | 21.63 | 22.47 | 3,676,350 | +0.30(+1.33%) |
Dec 31, 2015 | 22.40 | 22.18 | 22.18 | 22.18 | 1,957,061 | -0.38(-1.68%) |
Dec 30, 2015 | 22.69 | 22.83 | 22.29 | 22.55 | 1,387,597 | -0.14(-0.62%) |
Dec 29, 2015 | 22.71 | 23.17 | 22.57 | 22.69 | 1,792,044 | +0.09(+0.40%) |
Dec 28, 2015 | 22.26 | 22.76 | 22.13 | 22.60 | 2,073,712 | +0.28(+1.25%) |
Dec 24, 2015 | 22.52 | 22.32 | 22.32 | 22.32 | 1,152,516 | -0.19(-0.84%) |
Dec 23, 2015 | 22.48 | 22.84 | 21.95 | 22.51 | 2,701,273 | +0.15(+0.66%) |
Dec 22, 2015 | 21.25 | 22.38 | 20.95 | 22.36 | 5,245,221 | +1.39(+6.62%) |
Dec 21, 2015 | 20.95 | 21.08 | 20.69 | 20.98 | 2,382,934 | +0.20(+0.95%) |
Dec 18, 2015 | 21.12 | 21.44 | 20.71 | 20.78 | 4,881,304 | -0.49(-2.32%) |
Dec 17, 2015 | 22.14 | 22.22 | 21.15 | 21.27 | 2,574,450 | -0.75(-3.39%) |
Dec 16, 2015 | 21.67 | 22.24 | 21.56 | 22.02 | 3,766,830 | +0.52(+2.41%) |
Dec 15, 2015 | 21.24 | 21.77 | 21.06 | 21.50 | 2,977,356 | +0.48(+2.27%) |
Dec 14, 2015 | 21.52 | 21.98 | 20.98 | 21.03 | 4,213,198 | -0.44(-2.07%) |
Dec 11, 2015 | 20.97 | 21.49 | 20.88 | 21.47 | 4,811,985 | +0.21(+1.00%) |
Dec 10, 2015 | 21.63 | 22.03 | 21.07 | 21.26 | 3,932,115 | -0.44(-2.04%) |
Dec 09, 2015 | 21.51 | 22.54 | 21.47 | 21.70 | 4,928,161 | +0.07(+0.34%) |
Dec 08, 2015 | 21.49 | 21.95 | 21.24 | 21.63 | 4,452,606 | -0.11(-0.49%) |
Dec 07, 2015 | 21.61 | 21.93 | 21.25 | 21.73 | 5,020,379 | +0.15(+0.69%) |
Dec 04, 2015 | 20.77 | 21.79 | 20.56 | 21.58 | 4,611,716 | +0.63(+3.02%) |
Dec 03, 2015 | 21.13 | 21.37 | 20.68 | 20.95 | 4,220,324 | +0.22(+1.07%) |
Dec 02, 2015 | 21.17 | 21.32 | 20.64 | 20.73 | 4,702,388 | -0.42(-1.98%) |
Dec 01, 2015 | 21.27 | 21.62 | 21.11 | 21.15 | 6,095,722 | +0.15(+0.70%) |
Nov 30, 2015 | 21.96 | 22.09 | 20.94 | 21.00 | 6,908,039 | -0.94(-4.27%) |
Nov 27, 2015 | 21.78 | 22.09 | 21.61 | 21.94 | 1,795,691 | +0.16(+0.72%) |
Nov 25, 2015 | 21.44 | 21.78 | 21.78 | 21.78 | 4,458,862 | +0.37(+1.71%) |
Nov 24, 2015 | 20.32 | 21.95 | 20.18 | 21.41 | 8,979,129 | +0.95(+4.66%) |
Nov 23, 2015 | 19.93 | 20.50 | 19.83 | 20.46 | 10,172,605 | +0.60(+3.00%) |
Nov 20, 2015 | 18.51 | 20.38 | 18.32 | 19.87 | 26,019,352 | +3.98(+25.04%) |
Nov 19, 2015 | 16.03 | 16.36 | 15.74 | 15.89 | 4,636,000 | -0.21(-1.32%) |
Nov 18, 2015 | 15.47 | 16.16 | 15.37 | 16.10 | 6,740,742 | +0.82(+5.39%) |
Nov 17, 2015 | 15.64 | 15.90 | 15.12 | 15.28 | 4,792,101 | -0.64(-4.05%) |
Nov 16, 2015 | 16.14 | 16.33 | 15.33 | 15.92 | 4,102,641 | -0.30(-1.86%) |
Nov 13, 2015 | 16.23 | 16.39 | 15.32 | 16.22 | 6,832,897 | -0.93(-5.42%) |
Nov 12, 2015 | 17.46 | 17.46 | 16.92 | 17.15 | 3,442,790 | -0.28(-1.59%) |
Nov 11, 2015 | 18.22 | 18.22 | 17.15 | 17.43 | 2,925,374 | -0.89(-4.85%) |
Nov 10, 2015 | 17.36 | 18.38 | 17.18 | 18.32 | 2,413,892 | +0.41(+2.28%) |
Nov 09, 2015 | 18.38 | 18.56 | 17.62 | 17.91 | 2,689,340 | -0.53(-2.87%) |
Nov 06, 2015 | 18.54 | 18.88 | 18.29 | 18.44 | 3,072,234 | -0.51(-2.71%) |
Nov 05, 2015 | 18.45 | 19.04 | 18.38 | 18.95 | 2,920,268 | +0.47(+2.56%) |
Nov 04, 2015 | 18.03 | 18.53 | 17.65 | 18.48 | 3,320,516 | +0.46(+2.58%) |
Nov 03, 2015 | 17.52 | 18.19 | 17.37 | 18.02 | 3,163,259 | +0.81(+4.69%) |