Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.71 | 19.96 | 19.51 | 19.61 | 8,627,660 | +0.01(+0.03%) |
Apr 28, 2016 | 19.16 | 19.96 | 19.05 | 19.60 | 7,528,293 | +0.45(+2.34%) |
Apr 27, 2016 | 19.41 | 19.61 | 18.89 | 19.15 | 5,326,331 | -0.09(-0.45%) |
Apr 26, 2016 | 19.20 | 19.37 | 19.10 | 19.24 | 4,618,330 | +0.21(+1.09%) |
Apr 25, 2016 | 18.99 | 19.07 | 18.76 | 19.03 | 4,376,142 | -0.10(-0.52%) |
Apr 22, 2016 | 19.00 | 19.27 | 18.99 | 19.13 | 6,051,137 | +0.22(+1.16%) |
Apr 21, 2016 | 19.35 | 19.35 | 18.83 | 18.91 | 6,239,774 | -0.36(-1.87%) |
Apr 20, 2016 | 19.34 | 19.61 | 19.11 | 19.27 | 7,178,189 | -0.30(-1.53%) |
Apr 19, 2016 | 19.05 | 19.62 | 18.81 | 19.57 | 9,214,303 | +0.67(+3.53%) |
Apr 18, 2016 | 18.10 | 18.96 | 18.10 | 18.91 | 5,991,431 | +0.23(+1.22%) |
Apr 15, 2016 | 18.83 | 18.93 | 18.62 | 18.68 | 4,784,253 | -0.49(-2.58%) |
Apr 14, 2016 | 19.30 | 19.35 | 19.02 | 19.17 | 4,105,566 | -0.13(-0.66%) |
Apr 13, 2016 | 19.35 | 19.45 | 19.13 | 19.30 | 5,648,150 | +0.03(+0.14%) |
Apr 12, 2016 | 18.55 | 19.41 | 18.44 | 19.27 | 7,079,018 | +0.85(+4.60%) |
Apr 11, 2016 | 18.54 | 18.78 | 18.42 | 18.42 | 3,335,012 | +0.05(+0.29%) |
Apr 08, 2016 | 18.47 | 18.50 | 18.26 | 18.37 | 4,145,505 | +0.41(+2.30%) |
Apr 07, 2016 | 18.06 | 18.21 | 17.83 | 17.96 | 3,642,311 | -0.25(-1.36%) |
Apr 06, 2016 | 17.94 | 18.22 | 17.72 | 18.20 | 4,957,655 | +0.41(+2.33%) |
Apr 05, 2016 | 17.78 | 17.95 | 17.68 | 17.79 | 4,497,070 | -0.25(-1.41%) |
Apr 04, 2016 | 18.46 | 18.49 | 17.98 | 18.04 | 7,899,975 | -0.43(-2.35%) |
Apr 01, 2016 | 18.10 | 18.52 | 18.04 | 18.48 | 4,482,740 | -0.09(-0.47%) |
Mar 31, 2016 | 18.32 | 18.65 | 18.29 | 18.57 | 4,657,397 | +0.19(+1.05%) |
Mar 30, 2016 | 18.41 | 18.61 | 18.28 | 18.37 | 3,495,602 | +0.23(+1.25%) |
Mar 29, 2016 | 17.86 | 18.23 | 17.74 | 18.14 | 4,261,178 | +0.03(+0.18%) |
Mar 28, 2016 | 18.07 | 18.15 | 17.79 | 18.11 | 4,124,822 | +0.04(+0.22%) |
Mar 24, 2016 | 17.59 | 18.07 | 18.07 | 18.07 | 5,689,490 | +0.10(+0.56%) |
Mar 23, 2016 | 18.44 | 18.48 | 17.96 | 17.97 | 5,890,575 | -0.63(-3.37%) |
Mar 22, 2016 | 18.26 | 18.85 | 18.24 | 18.60 | 8,938,408 | +0.07(+0.36%) |
Mar 21, 2016 | 18.40 | 18.54 | 18.28 | 18.53 | 6,003,356 | +0.08(+0.43%) |
Mar 18, 2016 | 18.87 | 18.91 | 18.39 | 18.45 | 7,670,264 | -0.33(-1.78%) |
Mar 17, 2016 | 18.65 | 18.85 | 18.45 | 18.79 | 5,531,382 | +0.39(+2.14%) |
Mar 16, 2016 | 17.98 | 18.43 | 17.84 | 18.39 | 8,017,456 | +0.53(+2.99%) |
Mar 15, 2016 | 17.22 | 17.86 | 17.21 | 17.86 | 5,444,053 | +0.36(+2.06%) |
Mar 14, 2016 | 17.22 | 17.56 | 17.05 | 17.50 | 4,861,957 | +0.03(+0.19%) |
Mar 11, 2016 | 17.38 | 17.62 | 17.33 | 17.46 | 7,947,032 | +0.33(+1.91%) |
Mar 10, 2016 | 17.24 | 17.38 | 16.82 | 17.14 | 4,947,298 | -0.23(-1.34%) |
Mar 09, 2016 | 17.32 | 17.60 | 17.17 | 17.37 | 6,940,589 | +0.31(+1.80%) |
Mar 08, 2016 | 17.24 | 17.27 | 16.86 | 17.06 | 5,294,284 | -0.32(-1.84%) |
Mar 07, 2016 | 16.82 | 17.59 | 16.81 | 17.38 | 7,739,720 | +0.48(+2.84%) |
Mar 04, 2016 | 16.80 | 17.03 | 16.64 | 16.90 | 7,365,724 | +0.24(+1.44%) |
Mar 03, 2016 | 16.59 | 16.84 | 16.45 | 16.66 | 8,633,745 | +0.06(+0.36%) |
Mar 02, 2016 | 16.51 | 16.62 | 16.07 | 16.60 | 6,056,075 | +0.07(+0.40%) |
Mar 01, 2016 | 16.30 | 16.63 | 16.27 | 16.54 | 7,165,484 | +0.38(+2.37%) |
Feb 29, 2016 | 16.24 | 16.49 | 16.07 | 16.15 | 7,447,476 | +0.09(+0.53%) |
Feb 26, 2016 | 16.58 | 16.63 | 15.96 | 16.07 | 6,475,716 | -0.20(-1.22%) |
Feb 25, 2016 | 15.92 | 16.37 | 15.84 | 16.27 | 6,394,239 | +0.36(+2.24%) |
Feb 24, 2016 | 15.25 | 15.99 | 15.24 | 15.91 | 6,567,761 | +0.22(+1.39%) |
Feb 23, 2016 | 15.97 | 16.06 | 15.55 | 15.69 | 6,991,974 | -0.55(-3.37%) |
Feb 22, 2016 | 16.14 | 16.31 | 16.07 | 16.24 | 7,244,685 | +0.48(+3.06%) |
Feb 19, 2016 | 15.41 | 15.83 | 15.35 | 15.76 | 6,637,489 | -0.07(-0.46%) |
Feb 18, 2016 | 16.13 | 16.16 | 15.63 | 15.83 | 9,952,090 | +0.01(+0.04%) |
Feb 17, 2016 | 14.97 | 15.91 | 14.81 | 15.82 | 9,607,423 | +1.09(+7.39%) |
Feb 16, 2016 | 14.91 | 14.96 | 14.34 | 14.73 | 6,622,549 | +0.16(+1.13%) |
Feb 12, 2016 | 14.45 | 14.57 | 14.57 | 14.57 | 7,373,011 | +0.63(+4.55%) |
Feb 11, 2016 | 13.61 | 14.02 | 13.43 | 13.94 | 11,178,201 | -0.07(-0.47%) |
Feb 10, 2016 | 14.19 | 14.44 | 13.93 | 14.00 | 8,593,406 | -0.23(-1.62%) |
Feb 09, 2016 | 14.65 | 14.76 | 14.08 | 14.23 | 7,948,503 | -0.63(-4.26%) |
Feb 08, 2016 | 14.88 | 15.18 | 14.61 | 14.87 | 10,516,675 | -0.28(-1.83%) |
Feb 05, 2016 | 15.21 | 15.31 | 14.96 | 15.14 | 9,000,631 | -0.11(-0.74%) |
Feb 04, 2016 | 14.94 | 15.82 | 14.94 | 15.26 | 9,485,084 | +0.15(+0.96%) |
Feb 03, 2016 | 15.10 | 15.21 | 14.50 | 15.11 | 12,099,964 | +0.45(+3.06%) |
Feb 02, 2016 | 14.62 | 14.70 | 14.23 | 14.66 | 11,512,271 | -0.41(-2.71%) |
Feb 01, 2016 | 15.31 | 15.31 | 14.84 | 15.07 | 11,665,432 | -0.47(-3.01%) |
Jan 29, 2016 | 15.57 | 15.62 | 15.08 | 15.54 | 7,959,386 | +0.14(+0.90%) |
Jan 28, 2016 | 15.36 | 15.52 | 14.99 | 15.40 | 10,547,502 | +0.73(+4.95%) |
Jan 27, 2016 | 14.40 | 14.95 | 14.31 | 14.67 | 9,321,226 | +0.13(+0.91%) |
Jan 26, 2016 | 14.09 | 14.66 | 14.05 | 14.54 | 9,971,965 | +0.70(+5.05%) |
Jan 25, 2016 | 14.36 | 14.53 | 13.80 | 13.84 | 7,424,366 | -0.75(-5.15%) |
Jan 22, 2016 | 14.43 | 14.72 | 14.35 | 14.60 | 10,255,723 | +0.84(+6.14%) |
Jan 21, 2016 | 13.00 | 13.96 | 12.94 | 13.75 | 12,682,035 | +0.81(+6.27%) |
Jan 20, 2016 | 12.86 | 13.16 | 12.35 | 12.94 | 17,201,668 | -0.24(-1.85%) |
Jan 19, 2016 | 13.84 | 14.02 | 12.98 | 13.18 | 14,401,970 | -1.00(-7.03%) |
Jan 15, 2016 | 14.07 | 14.18 | 14.18 | 14.18 | 9,254,985 | -0.70(-4.70%) |
Jan 14, 2016 | 14.48 | 14.93 | 14.26 | 14.88 | 7,153,068 | +0.49(+3.39%) |
Jan 13, 2016 | 15.19 | 15.19 | 14.34 | 14.39 | 8,354,397 | -0.60(-4.00%) |
Jan 12, 2016 | 14.97 | 15.01 | 14.49 | 14.99 | 7,108,487 | +0.20(+1.38%) |
Jan 11, 2016 | 15.55 | 15.59 | 14.73 | 14.79 | 9,440,772 | -0.71(-4.60%) |
Jan 08, 2016 | 15.85 | 15.88 | 15.45 | 15.50 | 6,565,623 | -0.09(-0.59%) |
Jan 07, 2016 | 15.66 | 15.79 | 15.45 | 15.59 | 9,920,589 | -0.38(-2.40%) |
Jan 06, 2016 | 16.34 | 16.34 | 15.92 | 15.97 | 6,537,072 | -0.73(-4.38%) |
Jan 05, 2016 | 16.71 | 16.76 | 16.33 | 16.71 | 5,944,814 | +0.01(+0.08%) |
Jan 04, 2016 | 16.81 | 17.06 | 16.48 | 16.69 | 6,639,609 | -0.33(-1.94%) |
Dec 31, 2015 | 16.82 | 17.02 | 17.02 | 17.02 | 3,898,223 | +0.03(+0.19%) |
Dec 30, 2015 | 17.18 | 17.37 | 16.92 | 16.99 | 5,335,286 | -0.42(-2.39%) |
Dec 29, 2015 | 17.58 | 17.72 | 17.34 | 17.41 | 4,261,115 | +0.05(+0.30%) |
Dec 28, 2015 | 17.35 | 17.43 | 17.16 | 17.35 | 3,191,159 | -0.21(-1.20%) |
Dec 24, 2015 | 17.70 | 17.56 | 17.56 | 17.56 | 1,725,269 | -0.14(-0.78%) |
Dec 23, 2015 | 17.23 | 17.71 | 17.22 | 17.70 | 6,442,699 | +0.71(+4.19%) |
Dec 22, 2015 | 16.95 | 17.02 | 16.71 | 16.99 | 4,911,002 | +0.07(+0.39%) |
Dec 21, 2015 | 17.12 | 17.36 | 16.84 | 16.92 | 6,256,873 | -0.13(-0.73%) |
Dec 18, 2015 | 16.63 | 17.16 | 16.59 | 17.05 | 7,079,970 | +0.29(+1.73%) |
Dec 17, 2015 | 16.74 | 16.84 | 16.52 | 16.76 | 7,891,345 | -0.12(-0.70%) |
Dec 16, 2015 | 16.81 | 16.97 | 16.65 | 16.88 | 5,327,663 | -0.01(-0.04%) |
Dec 15, 2015 | 16.77 | 17.00 | 16.73 | 16.89 | 5,123,848 | +0.30(+1.83%) |
Dec 14, 2015 | 16.79 | 16.83 | 16.48 | 16.58 | 7,837,188 | -0.32(-1.91%) |
Dec 11, 2015 | 17.04 | 17.06 | 16.71 | 16.91 | 5,801,253 | -0.36(-2.10%) |
Dec 10, 2015 | 17.04 | 17.61 | 16.96 | 17.27 | 4,728,644 | +0.07(+0.42%) |
Dec 09, 2015 | 17.12 | 17.68 | 16.94 | 17.20 | 8,786,610 | +0.21(+1.24%) |
Dec 08, 2015 | 16.65 | 17.22 | 16.50 | 16.98 | 8,518,021 | -0.01(-0.08%) |
Dec 07, 2015 | 17.37 | 17.37 | 16.83 | 17.00 | 6,902,122 | -0.79(-4.42%) |
Dec 04, 2015 | 17.89 | 17.96 | 17.55 | 17.78 | 7,033,025 | -0.39(-2.14%) |
Dec 03, 2015 | 18.32 | 18.38 | 18.03 | 18.17 | 5,384,624 | +0.01(+0.04%) |
Dec 02, 2015 | 18.50 | 18.55 | 18.08 | 18.17 | 5,111,517 | -0.48(-2.58%) |
Dec 01, 2015 | 18.26 | 18.66 | 18.22 | 18.65 | 5,703,394 | +0.44(+2.39%) |
Nov 30, 2015 | 17.93 | 18.24 | 17.92 | 18.21 | 5,467,070 | +0.34(+1.88%) |
Nov 27, 2015 | 17.81 | 17.92 | 17.76 | 17.88 | 2,004,501 | -0.12(-0.65%) |
Nov 25, 2015 | 18.08 | 17.99 | 17.99 | 17.99 | 3,978,861 | -0.16(-0.86%) |
Nov 24, 2015 | 18.10 | 18.31 | 18.03 | 18.15 | 4,066,262 | +0.25(+1.39%) |
Nov 23, 2015 | 17.92 | 18.14 | 17.80 | 17.90 | 4,742,494 | -0.01(-0.07%) |
Nov 20, 2015 | 18.28 | 18.29 | 17.90 | 17.91 | 4,688,232 | -0.31(-1.68%) |
Nov 19, 2015 | 18.29 | 18.51 | 18.16 | 18.22 | 5,697,707 | -0.14(-0.78%) |
Nov 18, 2015 | 18.51 | 18.63 | 17.87 | 18.36 | 12,457,411 | -0.55(-2.90%) |
Nov 17, 2015 | 18.72 | 19.03 | 18.61 | 18.91 | 4,934,589 | +0.16(+0.84%) |
Nov 16, 2015 | 18.12 | 18.78 | 18.05 | 18.76 | 5,547,534 | +0.64(+3.53%) |
Nov 13, 2015 | 18.19 | 18.47 | 18.06 | 18.12 | 4,761,762 | -0.23(-1.25%) |
Nov 12, 2015 | 18.46 | 18.81 | 18.31 | 18.35 | 6,237,617 | -0.45(-2.40%) |
Nov 11, 2015 | 19.24 | 19.29 | 18.74 | 18.80 | 4,771,904 | -0.45(-2.34%) |
Nov 10, 2015 | 19.05 | 19.37 | 18.93 | 19.25 | 4,397,282 | +0.09(+0.48%) |
Nov 09, 2015 | 19.39 | 19.58 | 19.05 | 19.15 | 3,595,154 | -0.23(-1.18%) |
Nov 06, 2015 | 19.23 | 19.44 | 19.08 | 19.38 | 4,132,795 | -0.12(-0.60%) |
Nov 05, 2015 | 19.63 | 20.04 | 19.44 | 19.50 | 5,780,743 | -0.25(-1.29%) |
Nov 04, 2015 | 19.68 | 19.86 | 19.49 | 19.76 | 7,616,344 | -0.01(-0.03%) |
Nov 03, 2015 | 19.57 | 20.04 | 19.52 | 19.76 | 6,262,474 | +0.25(+1.31%) |
Nov 02, 2015 | 19.30 | 19.56 | 19.19 | 19.51 | 5,528,424 | +0.10(+0.50%) |
Oct 30, 2015 | 19.30 | 19.57 | 19.17 | 19.41 | 10,165,473 | +0.16(+0.85%) |
Oct 29, 2015 | 18.61 | 19.32 | 18.53 | 19.25 | 9,724,894 | +0.66(+3.55%) |
Oct 28, 2015 | 18.18 | 18.74 | 18.03 | 18.59 | 9,365,999 | +0.52(+2.89%) |
Oct 27, 2015 | 18.14 | 18.16 | 17.86 | 18.06 | 6,042,601 | -0.31(-1.67%) |
Oct 26, 2015 | 18.58 | 18.65 | 18.30 | 18.37 | 5,503,332 | -0.20(-1.09%) |
Oct 23, 2015 | 18.82 | 18.83 | 18.43 | 18.57 | 7,675,267 | -0.41(-2.17%) |
Oct 22, 2015 | 18.49 | 19.02 | 18.48 | 18.98 | 8,358,991 | +0.59(+3.23%) |
Oct 21, 2015 | 18.42 | 18.51 | 18.19 | 18.39 | 7,307,526 | -0.12(-0.67%) |
Oct 20, 2015 | 18.30 | 18.70 | 18.27 | 18.51 | 6,284,303 | +0.27(+1.47%) |
Oct 19, 2015 | 18.39 | 18.53 | 18.09 | 18.25 | 6,824,226 | -0.43(-2.31%) |
Oct 16, 2015 | 18.74 | 18.80 | 18.59 | 18.68 | 5,346,359 | +0.01(+0.03%) |
Oct 15, 2015 | 18.61 | 18.76 | 18.44 | 18.67 | 4,839,094 | +0.00(+0.00%) |
Oct 14, 2015 | 18.31 | 18.74 | 18.29 | 18.67 | 5,564,489 | +0.36(+1.96%) |
Oct 13, 2015 | 18.16 | 18.63 | 18.06 | 18.31 | 8,117,876 | -0.13(-0.71%) |
Oct 12, 2015 | 18.52 | 18.56 | 18.27 | 18.44 | 4,468,820 | -0.06(-0.32%) |
Oct 09, 2015 | 18.74 | 18.85 | 18.46 | 18.50 | 7,380,215 | -0.12(-0.67%) |
Oct 08, 2015 | 17.77 | 18.76 | 17.76 | 18.63 | 9,436,272 | +0.91(+5.12%) |
Oct 07, 2015 | 17.81 | 17.97 | 17.55 | 17.72 | 14,693,517 | +0.24(+1.34%) |
Oct 06, 2015 | 17.35 | 17.61 | 17.26 | 17.48 | 11,836,909 | +0.22(+1.25%) |
Oct 05, 2015 | 17.29 | 17.54 | 17.13 | 17.27 | 19,934,766 | -0.27(-1.53%) |
Oct 02, 2015 | 17.25 | 17.59 | 17.20 | 17.54 | 7,621,390 | +0.18(+1.05%) |
Oct 01, 2015 | 17.80 | 18.05 | 17.27 | 17.35 | 6,797,707 | -0.09(-0.52%) |
Sep 30, 2015 | 17.37 | 17.59 | 16.99 | 17.44 | 7,352,182 | +0.18(+1.06%) |
Sep 29, 2015 | 16.88 | 17.33 | 16.80 | 17.26 | 6,557,191 | +0.37(+2.20%) |
Sep 28, 2015 | 16.98 | 17.13 | 16.86 | 16.89 | 5,655,696 | -0.27(-1.60%) |
Sep 25, 2015 | 17.10 | 17.24 | 16.95 | 17.16 | 6,421,201 | +0.27(+1.62%) |
Sep 24, 2015 | 16.56 | 17.09 | 16.55 | 16.89 | 7,732,568 | +0.20(+1.17%) |
Sep 23, 2015 | 17.04 | 17.16 | 16.67 | 16.69 | 7,555,036 | -0.30(-1.77%) |
Sep 22, 2015 | 16.90 | 17.12 | 16.76 | 16.99 | 5,553,811 | -0.14(-0.84%) |
Sep 21, 2015 | 17.02 | 17.24 | 16.89 | 17.14 | 6,287,252 | +0.25(+1.51%) |
Sep 18, 2015 | 17.15 | 17.20 | 16.85 | 16.88 | 9,908,304 | -0.54(-3.07%) |
Sep 17, 2015 | 17.23 | 17.74 | 17.00 | 17.42 | 10,633,296 | +0.19(+1.10%) |
Sep 16, 2015 | 16.62 | 17.27 | 16.60 | 17.23 | 9,372,063 | +0.76(+4.60%) |
Sep 15, 2015 | 16.56 | 16.81 | 16.35 | 16.47 | 6,684,959 | -0.09(-0.55%) |
Sep 14, 2015 | 16.75 | 16.78 | 16.49 | 16.56 | 6,535,917 | -0.25(-1.48%) |
Sep 11, 2015 | 17.05 | 17.06 | 16.73 | 16.81 | 5,926,273 | -0.47(-2.72%) |
Sep 10, 2015 | 17.08 | 17.48 | 17.00 | 17.28 | 6,574,062 | +0.16(+0.95%) |
Sep 09, 2015 | 17.45 | 17.63 | 17.09 | 17.12 | 6,007,308 | -0.22(-1.28%) |
Sep 08, 2015 | 17.33 | 17.46 | 16.99 | 17.34 | 5,515,725 | +0.13(+0.76%) |
Sep 04, 2015 | 17.04 | 17.21 | 17.21 | 17.21 | 5,900,589 | -0.08(-0.49%) |
Sep 03, 2015 | 17.31 | 17.82 | 17.17 | 17.29 | 8,670,085 | +0.08(+0.45%) |
Sep 02, 2015 | 17.89 | 17.90 | 17.03 | 17.22 | 10,809,604 | -0.42(-2.41%) |
Sep 01, 2015 | 17.70 | 17.86 | 17.45 | 17.64 | 10,684,431 | -0.60(-3.29%) |
Aug 31, 2015 | 17.63 | 18.30 | 17.27 | 18.24 | 10,879,380 | +0.25(+1.36%) |
Aug 28, 2015 | 17.65 | 18.26 | 17.58 | 18.00 | 13,074,607 | +0.19(+1.09%) |
Aug 27, 2015 | 17.12 | 17.86 | 17.10 | 17.80 | 14,324,239 | +1.03(+6.12%) |
Aug 26, 2015 | 16.65 | 16.78 | 16.15 | 16.77 | 7,960,368 | +0.53(+3.26%) |
Aug 25, 2015 | 16.58 | 16.79 | 16.19 | 16.24 | 11,722,174 | +0.22(+1.37%) |
Aug 24, 2015 | 15.81 | 16.73 | 15.63 | 16.03 | 12,377,035 | -0.79(-4.72%) |
Aug 21, 2015 | 16.86 | 17.24 | 16.65 | 16.82 | 9,502,117 | -0.08(-0.46%) |
Aug 20, 2015 | 17.23 | 17.43 | 16.88 | 16.90 | 6,588,467 | -0.45(-2.61%) |
Aug 19, 2015 | 17.80 | 17.90 | 17.24 | 17.35 | 7,226,529 | -0.64(-3.55%) |
Aug 18, 2015 | 18.01 | 18.05 | 17.82 | 17.99 | 5,695,671 | -0.06(-0.36%) |
Aug 17, 2015 | 18.29 | 18.32 | 17.98 | 18.05 | 5,619,691 | -0.32(-1.76%) |
Aug 14, 2015 | 18.23 | 18.51 | 18.20 | 18.38 | 5,196,180 | +0.16(+0.89%) |
Aug 13, 2015 | 18.47 | 18.50 | 18.09 | 18.21 | 5,803,900 | -0.46(-2.46%) |
Aug 12, 2015 | 18.66 | 18.84 | 18.43 | 18.67 | 6,018,941 | +0.07(+0.38%) |
Aug 11, 2015 | 18.31 | 18.62 | 18.11 | 18.60 | 5,154,266 | -0.16(-0.83%) |
Aug 10, 2015 | 18.35 | 18.78 | 18.07 | 18.76 | 4,579,865 | +0.38(+2.07%) |
Aug 07, 2015 | 18.36 | 18.75 | 18.28 | 18.38 | 4,947,461 | -0.12(-0.63%) |
Aug 06, 2015 | 18.12 | 18.51 | 17.98 | 18.49 | 7,230,825 | +0.21(+1.17%) |
Aug 05, 2015 | 18.32 | 18.49 | 18.01 | 18.28 | 7,658,882 | +0.19(+1.07%) |
Aug 04, 2015 | 17.73 | 18.27 | 17.63 | 18.09 | 8,147,273 | +0.22(+1.23%) |
Aug 03, 2015 | 17.96 | 18.27 | 17.84 | 17.87 | 6,177,660 | -0.32(-1.78%) |
Jul 31, 2015 | 18.22 | 18.39 | 18.09 | 18.19 | 7,144,153 | -0.06(-0.35%) |
Jul 30, 2015 | 17.67 | 18.45 | 17.64 | 18.25 | 11,222,109 | +1.02(+5.92%) |
Jul 29, 2015 | 16.55 | 17.26 | 16.39 | 17.23 | 9,862,218 | +0.66(+3.98%) |
Jul 28, 2015 | 16.28 | 16.60 | 16.12 | 16.57 | 7,999,447 | +0.37(+2.31%) |
Jul 27, 2015 | 16.24 | 16.37 | 16.09 | 16.20 | 5,848,887 | -0.18(-1.10%) |
Jul 24, 2015 | 16.62 | 16.63 | 16.22 | 16.38 | 7,890,030 | -0.26(-1.59%) |
Jul 23, 2015 | 16.61 | 16.68 | 16.34 | 16.65 | 8,870,796 | +0.03(+0.16%) |
Jul 22, 2015 | 16.50 | 16.70 | 16.31 | 16.62 | 7,389,162 | -0.02(-0.12%) |
Jul 21, 2015 | 16.92 | 17.10 | 16.60 | 16.64 | 5,832,466 | -0.19(-1.11%) |
Jul 20, 2015 | 17.12 | 17.18 | 16.82 | 16.83 | 7,134,068 | -0.38(-2.21%) |
Jul 17, 2015 | 17.49 | 17.56 | 17.12 | 17.21 | 5,487,923 | -0.34(-1.91%) |
Jul 16, 2015 | 17.71 | 17.78 | 17.49 | 17.54 | 4,959,393 | -0.03(-0.15%) |
Jul 15, 2015 | 17.63 | 17.85 | 17.43 | 17.57 | 5,680,183 | -0.19(-1.09%) |
Jul 14, 2015 | 17.33 | 17.81 | 17.28 | 17.76 | 5,149,512 | +0.30(+1.74%) |
Jul 13, 2015 | 17.25 | 17.49 | 17.13 | 17.46 | 3,790,032 | +0.15(+0.86%) |
Jul 10, 2015 | 17.35 | 17.39 | 17.08 | 17.31 | 5,298,848 | +0.13(+0.75%) |
Jul 09, 2015 | 17.69 | 17.74 | 17.14 | 17.18 | 6,753,626 | -0.28(-1.59%) |
Jul 08, 2015 | 17.54 | 17.70 | 17.25 | 17.46 | 5,704,092 | -0.30(-1.67%) |
Jul 07, 2015 | 17.37 | 17.77 | 17.15 | 17.76 | 6,671,127 | +0.29(+1.66%) |
Jul 06, 2015 | 17.44 | 17.70 | 17.33 | 17.47 | 4,584,331 | -0.37(-2.06%) |
Jul 02, 2015 | 17.78 | 17.83 | 17.83 | 17.83 | 4,067,236 | +0.14(+0.77%) |
Jul 01, 2015 | 17.77 | 18.01 | 17.64 | 17.70 | 6,691,476 | -0.08(-0.44%) |
Jun 30, 2015 | 17.76 | 17.94 | 17.70 | 17.78 | 7,212,175 | +0.17(+0.95%) |
Jun 29, 2015 | 17.74 | 17.89 | 17.59 | 17.61 | 7,842,454 | -0.43(-2.36%) |
Jun 26, 2015 | 18.02 | 18.19 | 17.86 | 18.03 | 10,686,581 | -0.08(-0.43%) |
Jun 25, 2015 | 18.62 | 18.63 | 18.06 | 18.11 | 7,219,295 | -0.48(-2.57%) |
Jun 24, 2015 | 18.14 | 18.65 | 18.09 | 18.59 | 9,152,901 | +0.39(+2.17%) |
Jun 23, 2015 | 17.80 | 18.29 | 17.70 | 18.20 | 6,531,017 | +0.34(+1.92%) |
Jun 22, 2015 | 17.67 | 17.98 | 17.63 | 17.85 | 4,126,787 | +0.14(+0.77%) |
Jun 19, 2015 | 17.80 | 17.95 | 17.65 | 17.72 | 9,000,002 | -0.25(-1.40%) |
Jun 18, 2015 | 18.33 | 18.34 | 17.95 | 17.97 | 4,368,939 | -0.23(-1.24%) |
Jun 17, 2015 | 18.16 | 18.35 | 17.85 | 18.20 | 5,293,855 | +0.11(+0.61%) |
Jun 16, 2015 | 17.96 | 18.11 | 17.76 | 18.09 | 5,399,578 | +0.14(+0.79%) |
Jun 15, 2015 | 18.13 | 18.21 | 17.90 | 17.94 | 8,014,982 | -0.30(-1.66%) |
Jun 12, 2015 | 18.51 | 18.55 | 18.23 | 18.25 | 4,773,509 | -0.42(-2.25%) |
Jun 11, 2015 | 19.04 | 19.07 | 18.57 | 18.67 | 4,863,593 | -0.44(-2.30%) |
Jun 10, 2015 | 19.18 | 19.22 | 18.98 | 19.11 | 5,185,047 | +0.34(+1.79%) |
Jun 09, 2015 | 18.47 | 18.89 | 18.26 | 18.77 | 5,641,646 | +0.51(+2.79%) |
Jun 08, 2015 | 18.66 | 18.70 | 18.20 | 18.26 | 5,399,174 | -0.46(-2.45%) |
Jun 05, 2015 | 18.51 | 19.02 | 18.43 | 18.72 | 5,707,027 | +0.06(+0.31%) |
Jun 04, 2015 | 18.66 | 18.80 | 18.56 | 18.66 | 5,344,140 | -0.17(-0.93%) |
Jun 03, 2015 | 18.73 | 18.98 | 18.67 | 18.84 | 4,569,350 | +0.03(+0.14%) |
Jun 02, 2015 | 18.65 | 18.95 | 18.62 | 18.81 | 3,571,639 | +0.33(+1.78%) |
Jun 01, 2015 | 18.70 | 18.71 | 18.38 | 18.48 | 6,743,912 | -0.22(-1.16%) |
May 29, 2015 | 18.70 | 18.77 | 18.47 | 18.70 | 4,757,681 | -0.06(-0.34%) |
May 28, 2015 | 18.49 | 18.78 | 18.34 | 18.76 | 5,059,832 | +0.12(+0.65%) |
May 27, 2015 | 18.58 | 18.71 | 18.44 | 18.64 | 3,191,657 | -0.01(-0.03%) |
May 26, 2015 | 18.97 | 19.00 | 18.56 | 18.65 | 4,936,641 | -0.65(-3.38%) |
May 22, 2015 | 19.09 | 19.30 | 19.30 | 19.30 | 3,863,787 | +0.00(+0.00%) |
May 21, 2015 | 19.21 | 19.42 | 19.10 | 19.30 | 3,905,184 | +0.20(+1.07%) |
May 20, 2015 | 18.97 | 19.22 | 18.97 | 19.09 | 4,024,040 | +0.20(+1.05%) |
May 19, 2015 | 19.04 | 19.09 | 18.82 | 18.90 | 6,541,081 | -0.33(-1.70%) |
May 18, 2015 | 19.46 | 19.50 | 19.18 | 19.22 | 3,325,669 | -0.24(-1.22%) |
May 15, 2015 | 19.22 | 19.51 | 19.14 | 19.46 | 3,784,080 | +0.12(+0.60%) |
May 14, 2015 | 19.45 | 19.58 | 19.28 | 19.34 | 4,620,320 | -0.03(-0.13%) |
May 13, 2015 | 19.61 | 19.65 | 19.28 | 19.37 | 6,539,050 | -0.03(-0.16%) |
May 12, 2015 | 19.49 | 19.71 | 19.38 | 19.40 | 4,248,118 | -0.04(-0.23%) |
May 11, 2015 | 19.53 | 19.59 | 19.35 | 19.45 | 4,074,520 | +0.00(+0.00%) |
May 08, 2015 | 19.38 | 19.66 | 19.07 | 19.45 | 7,323,852 | +0.28(+1.44%) |
May 07, 2015 | 19.52 | 19.56 | 19.06 | 19.17 | 8,892,875 | -0.51(-2.60%) |
May 06, 2015 | 20.01 | 20.13 | 19.38 | 19.68 | 11,819,879 | -0.63(-3.09%) |
May 05, 2015 | 20.88 | 21.03 | 20.21 | 20.31 | 5,726,930 | -0.36(-1.73%) |
May 04, 2015 | 20.72 | 20.78 | 20.49 | 20.67 | 6,614,997 | +0.06(+0.28%) |