Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.48 | 12.44 | 12.44 | 12.44 | 3,580,666 | -0.10(-0.83%) |
Dec 30, 2015 | 12.67 | 12.69 | 12.44 | 12.55 | 2,457,947 | -0.08(-0.64%) |
Dec 29, 2015 | 12.52 | 12.72 | 12.49 | 12.63 | 3,852,212 | +0.20(+1.61%) |
Dec 28, 2015 | 12.36 | 12.56 | 12.28 | 12.43 | 3,667,771 | +0.01(+0.06%) |
Dec 24, 2015 | 12.50 | 12.42 | 12.42 | 12.42 | 1,675,619 | -0.11(-0.90%) |
Dec 23, 2015 | 12.54 | 12.60 | 12.18 | 12.53 | 4,600,556 | +0.05(+0.39%) |
Dec 22, 2015 | 12.17 | 12.52 | 12.16 | 12.48 | 3,561,928 | +0.35(+2.91%) |
Dec 21, 2015 | 12.26 | 12.31 | 11.96 | 12.13 | 5,624,603 | -0.06(-0.46%) |
Dec 18, 2015 | 12.16 | 12.48 | 12.12 | 12.19 | 5,626,573 | -0.04(-0.33%) |
Dec 17, 2015 | 12.56 | 12.57 | 12.18 | 12.23 | 3,296,565 | -0.26(-2.12%) |
Dec 16, 2015 | 12.64 | 12.71 | 12.31 | 12.49 | 5,607,034 | -0.00(-0.03%) |
Dec 15, 2015 | 12.66 | 12.67 | 12.39 | 12.50 | 4,329,268 | +0.03(+0.26%) |
Dec 14, 2015 | 12.49 | 12.62 | 12.30 | 12.46 | 5,963,073 | +0.02(+0.19%) |
Dec 11, 2015 | 12.53 | 12.62 | 12.38 | 12.44 | 4,534,955 | -0.26(-2.07%) |
Dec 10, 2015 | 13.05 | 13.21 | 12.65 | 12.70 | 8,553,063 | -0.35(-2.68%) |
Dec 09, 2015 | 12.89 | 13.21 | 12.76 | 13.05 | 10,585,882 | +0.25(+1.99%) |
Dec 08, 2015 | 12.79 | 12.91 | 12.62 | 12.80 | 4,203,180 | -0.01(-0.06%) |
Dec 07, 2015 | 12.60 | 12.84 | 12.31 | 12.81 | 5,976,364 | +0.22(+1.77%) |
Dec 04, 2015 | 12.23 | 12.62 | 12.19 | 12.58 | 9,777,568 | +0.38(+3.13%) |
Dec 03, 2015 | 12.84 | 12.90 | 11.97 | 12.20 | 19,454,328 | -0.39(-3.10%) |
Dec 02, 2015 | 12.66 | 12.74 | 12.45 | 12.59 | 6,808,905 | +0.03(+0.25%) |
Dec 01, 2015 | 12.35 | 12.61 | 12.35 | 12.56 | 9,216,048 | +0.16(+1.28%) |
Nov 30, 2015 | 12.86 | 12.88 | 12.29 | 12.40 | 10,603,996 | -0.66(-5.06%) |
Nov 27, 2015 | 13.09 | 13.25 | 12.82 | 13.06 | 3,523,922 | -0.06(-0.43%) |
Nov 25, 2015 | 13.03 | 13.12 | 13.12 | 13.12 | 3,735,854 | +0.11(+0.86%) |
Nov 24, 2015 | 12.66 | 13.17 | 12.65 | 13.01 | 5,542,563 | +0.25(+1.94%) |
Nov 23, 2015 | 12.48 | 12.82 | 12.48 | 12.76 | 4,894,658 | +0.22(+1.71%) |
Nov 20, 2015 | 12.41 | 12.74 | 12.36 | 12.54 | 7,148,540 | +0.32(+2.61%) |
Nov 19, 2015 | 12.01 | 12.28 | 11.92 | 12.23 | 8,289,683 | +0.16(+1.32%) |
Nov 18, 2015 | 11.61 | 12.07 | 11.56 | 12.07 | 6,181,125 | +0.52(+4.48%) |
Nov 17, 2015 | 11.56 | 11.84 | 11.31 | 11.55 | 7,018,686 | -0.11(-0.96%) |
Nov 16, 2015 | 11.61 | 11.82 | 11.25 | 11.66 | 6,628,157 | -0.04(-0.34%) |
Nov 13, 2015 | 12.17 | 12.31 | 11.60 | 11.70 | 9,659,320 | -0.72(-5.83%) |
Nov 12, 2015 | 12.48 | 12.66 | 12.30 | 12.43 | 5,670,029 | -0.10(-0.76%) |
Nov 11, 2015 | 12.97 | 13.05 | 12.46 | 12.52 | 6,958,211 | -0.48(-3.68%) |
Nov 10, 2015 | 12.70 | 13.02 | 12.50 | 13.00 | 5,185,070 | +0.23(+1.81%) |
Nov 09, 2015 | 13.01 | 13.05 | 12.52 | 12.77 | 6,372,901 | -0.28(-2.14%) |
Nov 06, 2015 | 13.21 | 13.25 | 12.96 | 13.05 | 4,254,367 | -0.18(-1.38%) |
Nov 05, 2015 | 13.32 | 13.32 | 12.92 | 13.23 | 4,347,038 | -0.02(-0.18%) |
Nov 04, 2015 | 13.14 | 13.29 | 12.88 | 13.25 | 6,285,841 | +0.14(+1.09%) |
Nov 03, 2015 | 13.27 | 13.39 | 12.90 | 13.11 | 16,923,636 | +0.96(+7.86%) |
Nov 02, 2015 | 12.14 | 12.19 | 11.56 | 12.15 | 8,069,712 | -0.02(-0.13%) |
Oct 30, 2015 | 12.04 | 12.27 | 11.92 | 12.17 | 5,593,392 | +0.10(+0.86%) |
Oct 29, 2015 | 12.31 | 12.34 | 11.93 | 12.07 | 3,493,842 | -0.25(-2.01%) |
Oct 28, 2015 | 11.79 | 12.40 | 11.73 | 12.31 | 6,507,443 | +0.62(+5.31%) |
Oct 27, 2015 | 11.95 | 11.99 | 11.58 | 11.69 | 5,770,217 | -0.28(-2.33%) |
Oct 26, 2015 | 11.87 | 12.01 | 11.68 | 11.97 | 6,131,588 | +0.08(+0.67%) |
Oct 23, 2015 | 12.39 | 12.43 | 11.63 | 11.89 | 7,829,955 | -0.40(-3.24%) |
Oct 22, 2015 | 12.31 | 12.44 | 12.07 | 12.29 | 5,300,758 | +0.06(+0.52%) |
Oct 21, 2015 | 12.71 | 12.78 | 12.19 | 12.23 | 5,997,902 | -0.50(-3.94%) |
Oct 20, 2015 | 12.58 | 12.84 | 12.46 | 12.73 | 4,491,072 | +0.16(+1.27%) |
Oct 19, 2015 | 12.65 | 12.82 | 12.41 | 12.57 | 5,049,784 | -0.10(-0.82%) |
Oct 16, 2015 | 12.66 | 12.82 | 12.54 | 12.67 | 3,465,468 | +0.02(+0.13%) |
Oct 15, 2015 | 12.47 | 12.66 | 12.29 | 12.66 | 3,690,276 | +0.21(+1.66%) |
Oct 14, 2015 | 12.56 | 12.72 | 12.40 | 12.45 | 3,634,769 | -0.13(-1.01%) |
Oct 13, 2015 | 12.74 | 12.86 | 12.52 | 12.58 | 2,617,420 | -0.21(-1.62%) |
Oct 12, 2015 | 12.89 | 13.00 | 12.70 | 12.78 | 3,643,195 | -0.11(-0.86%) |
Oct 09, 2015 | 12.70 | 12.91 | 12.58 | 12.89 | 4,553,188 | +0.11(+0.87%) |
Oct 08, 2015 | 12.35 | 12.89 | 12.31 | 12.78 | 9,389,468 | +0.53(+4.36%) |
Oct 07, 2015 | 12.28 | 12.43 | 12.09 | 12.25 | 11,794,959 | -0.06(-0.45%) |
Oct 06, 2015 | 12.60 | 12.76 | 12.30 | 12.31 | 4,630,936 | -0.29(-2.28%) |
Oct 05, 2015 | 12.45 | 12.77 | 12.45 | 12.59 | 5,440,273 | +0.18(+1.44%) |
Oct 02, 2015 | 12.11 | 12.41 | 12.03 | 12.41 | 4,898,453 | +0.15(+1.22%) |
Oct 01, 2015 | 12.31 | 12.46 | 12.15 | 12.26 | 6,162,376 | -0.09(-0.70%) |
Sep 30, 2015 | 12.32 | 12.44 | 12.21 | 12.35 | 5,479,885 | +0.09(+0.71%) |
Sep 29, 2015 | 12.05 | 12.31 | 12.03 | 12.26 | 5,633,965 | +0.25(+2.04%) |
Sep 28, 2015 | 12.58 | 12.60 | 11.91 | 12.02 | 7,656,112 | -0.62(-4.88%) |
Sep 25, 2015 | 12.95 | 12.96 | 12.61 | 12.63 | 4,713,408 | -0.26(-2.02%) |
Sep 24, 2015 | 12.74 | 12.99 | 12.72 | 12.89 | 5,331,297 | +0.05(+0.37%) |
Sep 23, 2015 | 12.84 | 12.96 | 12.68 | 12.85 | 4,031,690 | -0.02(-0.12%) |
Sep 22, 2015 | 12.89 | 13.01 | 12.73 | 12.86 | 6,586,823 | -0.18(-1.39%) |
Sep 21, 2015 | 12.78 | 13.23 | 12.78 | 13.05 | 10,979,396 | +0.28(+2.17%) |
Sep 18, 2015 | 12.74 | 12.91 | 12.57 | 12.77 | 7,351,137 | -0.08(-0.61%) |
Sep 17, 2015 | 12.85 | 13.02 | 12.74 | 12.85 | 13,305,471 | +0.43(+3.50%) |
Sep 16, 2015 | 12.01 | 12.44 | 11.80 | 12.41 | 15,806,688 | +0.36(+3.02%) |
Sep 15, 2015 | 12.37 | 12.43 | 11.97 | 12.05 | 14,177,630 | -0.32(-2.62%) |
Sep 14, 2015 | 12.71 | 12.88 | 12.34 | 12.37 | 8,868,992 | -0.28(-2.19%) |
Sep 11, 2015 | 12.74 | 12.78 | 12.29 | 12.65 | 9,530,818 | -0.17(-1.36%) |
Sep 10, 2015 | 12.98 | 13.20 | 12.76 | 12.82 | 6,145,902 | -0.25(-1.93%) |
Sep 09, 2015 | 13.43 | 13.46 | 13.06 | 13.08 | 5,077,481 | -0.34(-2.53%) |
Sep 08, 2015 | 13.54 | 13.54 | 13.27 | 13.42 | 4,619,035 | +0.03(+0.24%) |
Sep 04, 2015 | 13.18 | 13.38 | 13.38 | 13.38 | 4,485,189 | +0.00(+0.00%) |
Sep 03, 2015 | 13.57 | 13.57 | 13.35 | 13.38 | 5,230,073 | -0.13(-0.94%) |
Sep 02, 2015 | 13.54 | 13.54 | 13.28 | 13.51 | 4,123,710 | +0.10(+0.77%) |
Sep 01, 2015 | 13.17 | 13.53 | 13.08 | 13.41 | 6,996,360 | -0.04(-0.29%) |
Aug 31, 2015 | 13.25 | 13.57 | 13.16 | 13.45 | 8,299,802 | +0.21(+1.61%) |
Aug 28, 2015 | 13.12 | 13.31 | 13.07 | 13.23 | 6,821,754 | +0.02(+0.18%) |
Aug 27, 2015 | 13.51 | 13.55 | 13.00 | 13.21 | 13,317,949 | -0.01(-0.06%) |
Aug 26, 2015 | 12.86 | 13.24 | 12.65 | 13.22 | 9,738,050 | +0.60(+4.76%) |
Aug 25, 2015 | 13.05 | 13.07 | 12.52 | 12.62 | 8,012,718 | +0.25(+2.04%) |
Aug 24, 2015 | 11.85 | 12.59 | 11.20 | 12.37 | 13,112,818 | -0.13(-1.07%) |
Aug 21, 2015 | 12.79 | 12.88 | 12.50 | 12.50 | 9,866,229 | -0.47(-3.65%) |
Aug 20, 2015 | 13.13 | 13.29 | 12.82 | 12.97 | 14,020,549 | -0.38(-2.84%) |
Aug 19, 2015 | 13.87 | 13.99 | 12.92 | 13.35 | 37,300,664 | -1.08(-7.50%) |
Aug 18, 2015 | 14.55 | 14.61 | 14.28 | 14.44 | 10,539,958 | -0.06(-0.44%) |
Aug 17, 2015 | 14.21 | 14.52 | 14.12 | 14.50 | 6,249,042 | +0.29(+2.06%) |
Aug 14, 2015 | 14.20 | 14.31 | 14.12 | 14.21 | 3,614,160 | +0.09(+0.62%) |
Aug 13, 2015 | 13.96 | 14.29 | 13.90 | 14.12 | 4,369,058 | +0.19(+1.36%) |
Aug 12, 2015 | 13.99 | 14.05 | 13.58 | 13.93 | 5,146,825 | -0.19(-1.34%) |
Aug 11, 2015 | 13.97 | 14.17 | 13.86 | 14.12 | 4,566,625 | +0.11(+0.79%) |
Aug 10, 2015 | 14.02 | 14.18 | 13.87 | 14.01 | 3,097,771 | +0.04(+0.28%) |
Aug 07, 2015 | 13.65 | 14.02 | 13.65 | 13.97 | 4,598,577 | +0.27(+1.96%) |
Aug 06, 2015 | 14.04 | 14.10 | 13.55 | 13.70 | 5,208,154 | -0.34(-2.42%) |
Aug 05, 2015 | 14.24 | 14.48 | 14.01 | 14.04 | 4,438,720 | -0.18(-1.28%) |
Aug 04, 2015 | 14.05 | 14.40 | 14.02 | 14.22 | 3,829,924 | +0.20(+1.41%) |
Aug 03, 2015 | 14.04 | 14.06 | 13.91 | 14.02 | 3,828,243 | +0.00(+0.00%) |
Jul 31, 2015 | 13.73 | 14.11 | 13.67 | 14.02 | 4,649,466 | +0.31(+2.25%) |
Jul 30, 2015 | 13.75 | 13.80 | 13.61 | 13.72 | 4,337,299 | -0.05(-0.34%) |
Jul 29, 2015 | 13.85 | 13.98 | 13.72 | 13.76 | 5,886,970 | -0.13(-0.91%) |
Jul 28, 2015 | 14.05 | 14.06 | 13.79 | 13.89 | 4,089,955 | -0.16(-1.12%) |
Jul 27, 2015 | 13.76 | 14.11 | 13.72 | 14.05 | 4,033,527 | +0.20(+1.43%) |
Jul 24, 2015 | 14.02 | 14.18 | 13.80 | 13.85 | 3,589,039 | -0.17(-1.24%) |
Jul 23, 2015 | 14.35 | 14.35 | 13.95 | 14.02 | 4,058,027 | -0.28(-1.93%) |
Jul 22, 2015 | 14.18 | 14.33 | 14.09 | 14.30 | 2,902,187 | +0.05(+0.33%) |
Jul 21, 2015 | 14.21 | 14.31 | 14.08 | 14.25 | 4,028,848 | +0.02(+0.17%) |
Jul 20, 2015 | 14.23 | 14.33 | 14.10 | 14.23 | 3,779,646 | -0.02(-0.11%) |
Jul 17, 2015 | 14.42 | 14.42 | 14.19 | 14.25 | 1,922,786 | -0.22(-1.53%) |
Jul 16, 2015 | 14.34 | 14.55 | 14.24 | 14.47 | 3,230,584 | +0.17(+1.16%) |
Jul 15, 2015 | 14.40 | 14.40 | 14.29 | 14.30 | 3,902,527 | -0.09(-0.60%) |
Jul 14, 2015 | 14.39 | 14.44 | 14.14 | 14.39 | 5,189,218 | -0.06(-0.38%) |
Jul 13, 2015 | 14.17 | 14.45 | 14.06 | 14.44 | 6,160,049 | +0.32(+2.29%) |
Jul 10, 2015 | 14.10 | 14.15 | 13.89 | 14.12 | 2,935,443 | +0.11(+0.79%) |
Jul 09, 2015 | 14.03 | 14.13 | 13.78 | 14.01 | 5,558,007 | +0.07(+0.51%) |
Jul 08, 2015 | 13.98 | 14.00 | 13.74 | 13.94 | 4,480,454 | -0.10(-0.73%) |
Jul 07, 2015 | 13.69 | 14.12 | 13.42 | 14.04 | 8,631,154 | +0.38(+2.78%) |
Jul 06, 2015 | 13.43 | 13.75 | 13.39 | 13.66 | 3,595,490 | +0.13(+0.99%) |
Jul 02, 2015 | 13.75 | 13.53 | 13.53 | 13.53 | 3,807,202 | -0.21(-1.50%) |
Jul 01, 2015 | 13.62 | 13.74 | 13.48 | 13.73 | 5,202,422 | +0.23(+1.67%) |
Jun 30, 2015 | 13.63 | 13.63 | 13.33 | 13.51 | 7,160,807 | -0.07(-0.52%) |
Jun 29, 2015 | 13.62 | 13.84 | 13.55 | 13.58 | 5,555,539 | -0.11(-0.80%) |
Jun 26, 2015 | 13.82 | 13.94 | 13.65 | 13.69 | 9,975,832 | -0.05(-0.40%) |
Jun 25, 2015 | 13.81 | 13.85 | 13.70 | 13.74 | 3,783,770 | -0.05(-0.34%) |
Jun 24, 2015 | 13.94 | 14.03 | 13.76 | 13.79 | 4,580,383 | -0.15(-1.07%) |
Jun 23, 2015 | 13.77 | 13.99 | 13.77 | 13.94 | 4,831,671 | +0.19(+1.37%) |
Jun 22, 2015 | 13.86 | 13.87 | 13.63 | 13.75 | 4,983,814 | +0.02(+0.11%) |
Jun 19, 2015 | 13.69 | 13.77 | 13.56 | 13.73 | 5,341,594 | +0.09(+0.69%) |
Jun 18, 2015 | 13.53 | 13.67 | 13.49 | 13.64 | 4,165,455 | +0.10(+0.75%) |
Jun 17, 2015 | 13.51 | 13.77 | 13.51 | 13.54 | 7,348,454 | +0.05(+0.35%) |
Jun 16, 2015 | 13.29 | 13.55 | 13.25 | 13.49 | 7,241,484 | +0.22(+1.65%) |
Jun 15, 2015 | 13.37 | 13.39 | 13.19 | 13.27 | 4,663,715 | -0.18(-1.34%) |
Jun 12, 2015 | 13.37 | 13.46 | 13.19 | 13.45 | 4,798,364 | +0.06(+0.47%) |
Jun 11, 2015 | 13.42 | 13.73 | 13.33 | 13.39 | 9,418,055 | +0.13(+1.01%) |
Jun 10, 2015 | 12.93 | 13.32 | 12.90 | 13.26 | 8,337,607 | +0.35(+2.73%) |
Jun 09, 2015 | 13.04 | 13.14 | 12.84 | 12.90 | 4,110,833 | -0.13(-0.96%) |
Jun 08, 2015 | 13.05 | 13.18 | 13.00 | 13.03 | 3,952,439 | +0.03(+0.24%) |
Jun 05, 2015 | 13.31 | 13.33 | 12.97 | 13.00 | 6,203,060 | -0.27(-2.01%) |
Jun 04, 2015 | 12.92 | 13.32 | 12.86 | 13.26 | 8,496,965 | +0.35(+2.67%) |
Jun 03, 2015 | 12.74 | 12.93 | 12.70 | 12.92 | 4,409,035 | +0.18(+1.42%) |
Jun 02, 2015 | 12.73 | 12.89 | 12.68 | 12.74 | 4,970,702 | +0.01(+0.06%) |
Jun 01, 2015 | 12.86 | 12.91 | 12.64 | 12.73 | 5,231,969 | -0.11(-0.86%) |
May 29, 2015 | 12.70 | 12.87 | 12.61 | 12.84 | 7,984,061 | +0.20(+1.55%) |
May 28, 2015 | 12.71 | 12.75 | 12.49 | 12.64 | 7,594,060 | -0.02(-0.19%) |
May 27, 2015 | 12.75 | 12.90 | 12.57 | 12.67 | 7,633,523 | -0.03(-0.25%) |
May 26, 2015 | 12.92 | 12.93 | 12.60 | 12.70 | 9,003,249 | -0.22(-1.70%) |
May 22, 2015 | 12.99 | 12.92 | 12.92 | 12.92 | 4,816,049 | +0.00(+0.00%) |
May 21, 2015 | 13.06 | 13.24 | 12.89 | 12.92 | 9,473,646 | -0.11(-0.84%) |
May 20, 2015 | 13.21 | 13.38 | 12.63 | 13.03 | 22,394,182 | +0.68(+5.53%) |
May 19, 2015 | 12.57 | 12.70 | 12.13 | 12.35 | 15,736,408 | -0.20(-1.63%) |
May 18, 2015 | 12.63 | 12.69 | 12.44 | 12.55 | 6,796,747 | -0.01(-0.06%) |
May 15, 2015 | 12.52 | 12.64 | 12.50 | 12.56 | 6,949,363 | +0.08(+0.63%) |
May 14, 2015 | 13.02 | 13.02 | 12.47 | 12.48 | 8,699,729 | -0.49(-3.81%) |
May 13, 2015 | 12.92 | 13.05 | 12.66 | 12.97 | 7,985,172 | +0.25(+1.97%) |
May 12, 2015 | 12.82 | 12.85 | 12.61 | 12.72 | 4,272,969 | -0.18(-1.40%) |
May 11, 2015 | 13.00 | 13.11 | 12.86 | 12.90 | 5,828,135 | -0.07(-0.54%) |
May 08, 2015 | 13.22 | 13.30 | 12.93 | 12.97 | 5,863,300 | -0.15(-1.14%) |
May 07, 2015 | 13.09 | 13.23 | 12.88 | 13.12 | 5,027,050 | +0.05(+0.36%) |
May 06, 2015 | 12.95 | 13.12 | 12.79 | 13.08 | 5,428,516 | +0.18(+1.40%) |
May 05, 2015 | 12.93 | 12.96 | 12.76 | 12.90 | 4,863,875 | -0.05(-0.42%) |
May 04, 2015 | 12.61 | 13.11 | 12.58 | 12.95 | 6,770,635 | +0.44(+3.51%) |
May 01, 2015 | 12.51 | 12.73 | 12.50 | 12.51 | 8,044,589 | +0.03(+0.25%) |
Apr 30, 2015 | 12.47 | 12.65 | 12.39 | 12.48 | 7,924,647 | -0.05(-0.38%) |
Apr 29, 2015 | 12.97 | 13.08 | 12.53 | 12.53 | 7,883,601 | -0.49(-3.80%) |
Apr 28, 2015 | 13.09 | 13.24 | 12.99 | 13.02 | 4,585,648 | -0.11(-0.84%) |
Apr 27, 2015 | 13.52 | 13.54 | 13.11 | 13.13 | 4,243,183 | -0.32(-2.39%) |
Apr 24, 2015 | 13.48 | 13.62 | 13.39 | 13.45 | 2,869,194 | +0.04(+0.29%) |
Apr 23, 2015 | 13.26 | 13.57 | 13.24 | 13.41 | 4,455,051 | +0.13(+1.00%) |
Apr 22, 2015 | 13.29 | 13.35 | 13.09 | 13.28 | 3,977,845 | +0.00(+0.00%) |
Apr 21, 2015 | 13.35 | 13.46 | 13.24 | 13.28 | 4,345,754 | +0.01(+0.06%) |
Apr 20, 2015 | 13.41 | 13.41 | 13.18 | 13.27 | 3,843,991 | -0.03(-0.24%) |
Apr 17, 2015 | 13.59 | 13.61 | 13.25 | 13.30 | 4,758,807 | -0.34(-2.47%) |
Apr 16, 2015 | 13.79 | 13.86 | 13.63 | 13.64 | 3,927,483 | -0.15(-1.08%) |
Apr 15, 2015 | 13.87 | 13.93 | 13.73 | 13.79 | 3,925,549 | +0.04(+0.29%) |
Apr 14, 2015 | 14.04 | 14.04 | 13.74 | 13.75 | 5,188,781 | -0.29(-2.07%) |
Apr 13, 2015 | 13.77 | 14.21 | 13.76 | 14.04 | 9,921,403 | +0.20(+1.42%) |
Apr 10, 2015 | 13.68 | 13.96 | 13.47 | 13.84 | 8,424,322 | +0.16(+1.15%) |
Apr 09, 2015 | 13.56 | 13.73 | 13.49 | 13.69 | 4,372,171 | +0.12(+0.87%) |
Apr 08, 2015 | 13.45 | 13.68 | 13.44 | 13.57 | 3,663,472 | +0.16(+1.23%) |
Apr 07, 2015 | 13.55 | 13.67 | 13.41 | 13.41 | 4,009,020 | -0.13(-0.98%) |
Apr 06, 2015 | 13.21 | 13.62 | 13.21 | 13.54 | 4,643,931 | +0.29(+2.16%) |
Apr 02, 2015 | 13.22 | 13.25 | 13.25 | 13.25 | 2,918,559 | +0.08(+0.59%) |
Apr 01, 2015 | 13.27 | 13.36 | 13.12 | 13.17 | 4,210,966 | -0.12(-0.94%) |
Mar 31, 2015 | 13.32 | 13.56 | 13.24 | 13.30 | 4,925,754 | -0.05(-0.35%) |
Mar 30, 2015 | 13.04 | 13.40 | 13.03 | 13.35 | 4,980,662 | +0.35(+2.70%) |
Mar 27, 2015 | 12.64 | 13.05 | 12.57 | 13.00 | 8,011,119 | -0.18(-1.36%) |
Mar 26, 2015 | 13.04 | 13.25 | 12.94 | 13.17 | 3,976,016 | +0.13(+1.01%) |
Mar 25, 2015 | 13.24 | 13.42 | 12.96 | 13.04 | 7,010,054 | -0.19(-1.47%) |
Mar 24, 2015 | 13.25 | 13.33 | 13.21 | 13.24 | 7,459,141 | +0.02(+0.18%) |
Mar 23, 2015 | 13.32 | 13.38 | 13.14 | 13.21 | 4,812,707 | -0.08(-0.59%) |
Mar 20, 2015 | 13.31 | 13.32 | 13.14 | 13.29 | 7,232,000 | +0.02(+0.12%) |
Mar 19, 2015 | 13.28 | 13.35 | 13.20 | 13.28 | 3,713,846 | +0.01(+0.06%) |
Mar 18, 2015 | 13.27 | 13.31 | 13.10 | 13.27 | 4,455,876 | -0.03(-0.23%) |
Mar 17, 2015 | 13.43 | 13.43 | 13.13 | 13.30 | 5,228,361 | -0.13(-0.99%) |
Mar 16, 2015 | 13.50 | 13.55 | 13.41 | 13.43 | 4,382,492 | -0.05(-0.40%) |
Mar 13, 2015 | 13.40 | 13.53 | 13.28 | 13.49 | 6,491,304 | +0.04(+0.29%) |
Mar 12, 2015 | 13.43 | 13.52 | 13.17 | 13.45 | 7,999,173 | +0.07(+0.52%) |
Mar 11, 2015 | 13.15 | 13.38 | 13.07 | 13.38 | 8,105,389 | +0.26(+2.02%) |
Mar 10, 2015 | 12.86 | 13.14 | 12.83 | 13.11 | 5,167,252 | +0.14(+1.08%) |
Mar 09, 2015 | 12.97 | 13.02 | 12.78 | 12.97 | 4,620,486 | -0.02(-0.12%) |
Mar 06, 2015 | 12.68 | 13.04 | 12.59 | 12.99 | 7,535,147 | +0.26(+2.08%) |
Mar 05, 2015 | 12.72 | 12.89 | 12.54 | 12.72 | 15,944,210 | +0.30(+2.38%) |
Mar 04, 2015 | 12.60 | 12.74 | 12.18 | 12.43 | 25,940,796 | +0.89(+7.69%) |
Mar 03, 2015 | 11.48 | 11.61 | 11.42 | 11.54 | 9,175,628 | -0.09(-0.74%) |
Mar 02, 2015 | 11.64 | 11.73 | 11.50 | 11.63 | 3,848,099 | -0.03(-0.27%) |
Feb 27, 2015 | 11.41 | 11.68 | 11.36 | 11.66 | 3,045,418 | +0.26(+2.32%) |
Feb 26, 2015 | 11.50 | 11.53 | 11.38 | 11.39 | 2,402,668 | -0.14(-1.21%) |
Feb 25, 2015 | 11.61 | 11.66 | 11.44 | 11.53 | 2,345,571 | -0.13(-1.14%) |
Feb 24, 2015 | 11.66 | 11.76 | 11.52 | 11.66 | 6,198,046 | +0.27(+2.39%) |
Feb 23, 2015 | 11.52 | 11.52 | 11.32 | 11.39 | 3,353,598 | -0.10(-0.88%) |
Feb 20, 2015 | 11.29 | 11.56 | 11.27 | 11.49 | 7,676,985 | +0.23(+2.07%) |
Feb 19, 2015 | 11.31 | 11.37 | 11.15 | 11.26 | 4,531,454 | -0.05(-0.41%) |
Feb 18, 2015 | 11.20 | 11.41 | 11.14 | 11.31 | 3,202,336 | +0.00(+0.00%) |
Feb 17, 2015 | 11.42 | 11.42 | 11.17 | 11.31 | 5,821,491 | -0.12(-1.09%) |
Feb 13, 2015 | 11.53 | 11.43 | 11.43 | 11.43 | 7,936,299 | -0.09(-0.81%) |
Feb 12, 2015 | 11.55 | 11.63 | 11.35 | 11.52 | 3,467,541 | +0.05(+0.48%) |
Feb 11, 2015 | 11.63 | 11.67 | 11.45 | 11.47 | 2,862,664 | -0.19(-1.60%) |
Feb 10, 2015 | 11.46 | 11.72 | 11.41 | 11.66 | 6,006,883 | +0.37(+3.24%) |
Feb 09, 2015 | 11.33 | 11.49 | 11.21 | 11.29 | 2,648,493 | -0.12(-1.02%) |
Feb 06, 2015 | 11.38 | 11.51 | 11.25 | 11.41 | 3,626,809 | +0.07(+0.62%) |
Feb 05, 2015 | 11.35 | 11.48 | 11.25 | 11.34 | 4,898,222 | -0.06(-0.55%) |
Feb 04, 2015 | 11.17 | 11.48 | 11.13 | 11.40 | 3,370,553 | +0.13(+1.18%) |
Feb 03, 2015 | 10.93 | 11.28 | 10.88 | 11.27 | 4,330,674 | +0.40(+3.65%) |
Feb 02, 2015 | 10.91 | 10.98 | 10.58 | 10.87 | 5,248,462 | -0.06(-0.57%) |
Jan 30, 2015 | 11.03 | 11.12 | 10.87 | 10.93 | 3,548,878 | -0.19(-1.75%) |
Jan 29, 2015 | 11.15 | 11.25 | 10.99 | 11.13 | 5,894,467 | +0.02(+0.21%) |
Jan 28, 2015 | 11.41 | 11.45 | 11.06 | 11.10 | 3,909,917 | -0.25(-2.19%) |
Jan 27, 2015 | 11.20 | 11.47 | 11.11 | 11.35 | 4,099,259 | +0.02(+0.21%) |
Jan 26, 2015 | 11.17 | 11.37 | 11.10 | 11.33 | 3,502,275 | +0.12(+1.11%) |
Jan 23, 2015 | 11.28 | 11.33 | 10.98 | 11.20 | 5,164,392 | -0.04(-0.35%) |
Jan 22, 2015 | 11.06 | 11.34 | 10.96 | 11.24 | 6,479,838 | +0.28(+2.56%) |
Jan 21, 2015 | 10.72 | 10.97 | 10.70 | 10.96 | 5,112,615 | +0.19(+1.81%) |
Jan 20, 2015 | 10.97 | 10.99 | 10.63 | 10.77 | 7,707,973 | -0.16(-1.43%) |
Jan 16, 2015 | 10.68 | 10.99 | 10.55 | 10.92 | 6,107,440 | +0.19(+1.74%) |
Jan 15, 2015 | 11.29 | 11.31 | 10.66 | 10.74 | 9,103,545 | -0.56(-4.96%) |
Jan 14, 2015 | 10.91 | 11.31 | 10.83 | 11.30 | 7,808,568 | +0.21(+1.90%) |
Jan 13, 2015 | 11.10 | 11.25 | 11.02 | 11.09 | 8,983,662 | +0.08(+0.71%) |
Jan 12, 2015 | 10.80 | 11.06 | 10.75 | 11.01 | 8,164,629 | +0.23(+2.09%) |
Jan 09, 2015 | 11.00 | 11.10 | 10.75 | 10.78 | 9,511,459 | -0.07(-0.65%) |
Jan 08, 2015 | 11.45 | 11.45 | 10.75 | 10.85 | 12,633,076 | -0.54(-4.72%) |
Jan 07, 2015 | 11.10 | 11.45 | 11.10 | 11.39 | 10,250,270 | +0.53(+4.87%) |
Jan 06, 2015 | 10.80 | 10.94 | 10.65 | 10.86 | 7,348,703 | +0.04(+0.36%) |
Jan 05, 2015 | 10.66 | 10.86 | 10.57 | 10.82 | 4,527,769 | +0.12(+1.16%) |