Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.78 | 18.80 | 18.34 | 18.61 | 16,369,322 | -0.31(-1.63%) |
Apr 28, 2016 | 19.33 | 19.36 | 18.84 | 18.92 | 11,960,762 | -0.55(-2.85%) |
Apr 27, 2016 | 19.32 | 19.56 | 19.25 | 19.48 | 10,461,509 | +0.14(+0.71%) |
Apr 26, 2016 | 19.20 | 19.50 | 19.10 | 19.34 | 10,150,770 | +0.30(+1.58%) |
Apr 25, 2016 | 19.11 | 19.21 | 18.98 | 19.04 | 7,447,909 | -0.15(-0.76%) |
Apr 22, 2016 | 19.04 | 19.33 | 18.98 | 19.19 | 10,051,021 | +0.14(+0.74%) |
Apr 21, 2016 | 19.18 | 19.31 | 18.96 | 19.05 | 9,816,272 | -0.18(-0.92%) |
Apr 20, 2016 | 19.21 | 19.39 | 19.07 | 19.22 | 14,974,818 | -0.05(-0.28%) |
Apr 19, 2016 | 19.44 | 19.56 | 19.25 | 19.28 | 13,464,337 | -0.33(-1.67%) |
Apr 18, 2016 | 19.46 | 19.70 | 19.35 | 19.60 | 10,284,767 | +0.08(+0.42%) |
Apr 15, 2016 | 19.52 | 19.55 | 19.36 | 19.52 | 13,581,854 | -0.01(-0.05%) |
Apr 14, 2016 | 19.40 | 19.57 | 18.87 | 19.53 | 19,965,144 | +0.15(+0.80%) |
Apr 13, 2016 | 19.06 | 19.44 | 19.05 | 19.38 | 9,230,117 | +0.35(+1.82%) |
Apr 12, 2016 | 19.12 | 19.13 | 18.89 | 19.03 | 9,134,659 | -0.01(-0.05%) |
Apr 11, 2016 | 19.05 | 19.25 | 19.02 | 19.04 | 15,187,601 | +0.14(+0.72%) |
Apr 08, 2016 | 19.13 | 19.30 | 18.82 | 18.90 | 9,532,802 | -0.01(-0.05%) |
Apr 07, 2016 | 19.00 | 19.09 | 18.81 | 18.91 | 10,096,485 | -0.24(-1.23%) |
Apr 06, 2016 | 18.89 | 19.20 | 18.84 | 19.15 | 9,641,335 | +0.10(+0.52%) |
Apr 05, 2016 | 19.10 | 19.21 | 18.99 | 19.05 | 9,800,588 | -0.20(-1.04%) |
Apr 04, 2016 | 19.41 | 19.51 | 19.22 | 19.25 | 8,726,915 | -0.23(-1.17%) |
Apr 01, 2016 | 19.09 | 19.48 | 19.00 | 19.48 | 13,072,466 | +0.22(+1.13%) |
Mar 31, 2016 | 19.01 | 19.47 | 19.00 | 19.26 | 15,975,581 | +0.13(+0.67%) |
Mar 30, 2016 | 18.92 | 19.28 | 18.92 | 19.13 | 13,687,286 | +0.41(+2.19%) |
Mar 29, 2016 | 18.30 | 18.80 | 18.22 | 18.72 | 8,634,061 | +0.35(+1.93%) |
Mar 28, 2016 | 18.39 | 18.48 | 18.32 | 18.37 | 5,965,360 | +0.05(+0.25%) |
Mar 24, 2016 | 18.44 | 18.32 | 18.32 | 18.32 | 15,515,898 | -0.12(-0.64%) |
Mar 23, 2016 | 18.80 | 18.88 | 18.37 | 18.44 | 13,965,958 | -0.45(-2.41%) |
Mar 22, 2016 | 18.76 | 18.98 | 18.64 | 18.90 | 8,323,600 | +0.05(+0.24%) |
Mar 21, 2016 | 18.60 | 19.00 | 18.50 | 18.85 | 15,353,702 | +0.22(+1.17%) |
Mar 18, 2016 | 18.50 | 18.67 | 18.33 | 18.63 | 21,711,700 | +0.19(+1.04%) |
Mar 17, 2016 | 18.07 | 18.58 | 18.07 | 18.44 | 14,836,919 | +0.21(+1.15%) |
Mar 16, 2016 | 18.10 | 18.31 | 18.03 | 18.23 | 15,793,508 | +0.14(+0.75%) |
Mar 15, 2016 | 18.01 | 18.13 | 17.98 | 18.09 | 11,222,186 | -0.01(-0.05%) |
Mar 14, 2016 | 18.17 | 18.28 | 18.04 | 18.10 | 12,643,177 | -0.11(-0.62%) |
Mar 11, 2016 | 17.91 | 18.28 | 17.82 | 18.22 | 16,930,124 | +0.42(+2.38%) |
Mar 10, 2016 | 17.59 | 17.86 | 17.46 | 17.79 | 16,938,512 | +0.36(+2.09%) |
Mar 09, 2016 | 17.29 | 17.53 | 17.22 | 17.43 | 11,115,001 | +0.35(+2.08%) |
Mar 08, 2016 | 17.51 | 17.51 | 17.06 | 17.08 | 14,185,797 | -0.60(-3.40%) |
Mar 07, 2016 | 17.47 | 17.73 | 17.45 | 17.68 | 10,122,281 | +0.05(+0.26%) |
Mar 04, 2016 | 17.78 | 17.78 | 17.52 | 17.63 | 9,823,645 | -0.05(-0.31%) |
Mar 03, 2016 | 17.64 | 17.78 | 17.56 | 17.69 | 8,949,742 | -0.04(-0.20%) |
Mar 02, 2016 | 17.41 | 17.74 | 17.38 | 17.72 | 12,507,822 | +0.11(+0.62%) |
Mar 01, 2016 | 17.36 | 17.62 | 17.27 | 17.61 | 11,162,237 | +0.45(+2.65%) |
Feb 29, 2016 | 17.26 | 17.49 | 17.16 | 17.16 | 10,590,615 | -0.12(-0.68%) |
Feb 26, 2016 | 17.28 | 17.29 | 17.10 | 17.28 | 11,695,184 | +0.10(+0.58%) |
Feb 25, 2016 | 17.06 | 17.23 | 16.89 | 17.18 | 11,109,720 | +0.18(+1.07%) |
Feb 24, 2016 | 16.62 | 17.02 | 16.45 | 16.99 | 11,696,324 | +0.16(+0.97%) |
Feb 23, 2016 | 16.80 | 17.03 | 16.80 | 16.83 | 13,258,862 | +0.02(+0.11%) |
Feb 22, 2016 | 16.91 | 17.02 | 16.69 | 16.81 | 16,916,578 | +0.19(+1.14%) |
Feb 19, 2016 | 16.73 | 17.04 | 16.49 | 16.62 | 38,885,600 | +1.09(+7.05%) |
Feb 18, 2016 | 15.53 | 15.64 | 15.40 | 15.53 | 14,196,646 | +0.03(+0.18%) |
Feb 17, 2016 | 15.28 | 15.62 | 15.18 | 15.50 | 13,107,685 | +0.38(+2.51%) |
Feb 16, 2016 | 14.61 | 15.36 | 14.61 | 15.12 | 23,717,472 | +0.60(+4.11%) |
Feb 12, 2016 | 14.29 | 14.52 | 14.52 | 14.52 | 9,627,579 | +0.38(+2.69%) |
Feb 11, 2016 | 14.22 | 14.42 | 13.96 | 14.14 | 12,395,335 | -0.32(-2.19%) |
Feb 10, 2016 | 14.64 | 14.74 | 14.43 | 14.46 | 14,431,206 | -0.10(-0.68%) |
Feb 09, 2016 | 14.45 | 14.79 | 14.13 | 14.56 | 15,301,720 | -0.08(-0.56%) |
Feb 08, 2016 | 14.98 | 14.99 | 14.35 | 14.64 | 17,002,674 | -0.56(-3.69%) |
Feb 05, 2016 | 15.75 | 15.83 | 15.10 | 15.20 | 17,851,768 | -0.70(-4.38%) |
Feb 04, 2016 | 15.68 | 16.07 | 15.61 | 15.90 | 15,090,738 | +0.26(+1.68%) |
Feb 03, 2016 | 15.75 | 15.76 | 15.27 | 15.64 | 10,196,346 | +0.22(+1.41%) |
Feb 02, 2016 | 15.74 | 15.77 | 15.37 | 15.42 | 12,579,673 | -0.54(-3.40%) |
Feb 01, 2016 | 15.78 | 16.11 | 15.75 | 15.96 | 9,797,735 | +0.00(+0.00%) |
Jan 29, 2016 | 15.22 | 16.00 | 15.22 | 15.96 | 20,894,160 | +0.88(+5.82%) |
Jan 28, 2016 | 15.58 | 15.83 | 15.08 | 15.09 | 19,346,668 | -0.37(-2.40%) |
Jan 27, 2016 | 15.65 | 15.85 | 15.36 | 15.46 | 13,919,214 | -0.24(-1.50%) |
Jan 26, 2016 | 15.42 | 15.81 | 15.37 | 15.69 | 17,455,362 | +0.40(+2.60%) |
Jan 25, 2016 | 15.37 | 15.52 | 15.28 | 15.29 | 10,185,870 | -0.13(-0.82%) |
Jan 22, 2016 | 15.54 | 15.69 | 15.25 | 15.42 | 15,503,359 | +0.22(+1.43%) |
Jan 21, 2016 | 14.97 | 15.47 | 14.71 | 15.20 | 19,563,210 | +0.40(+2.69%) |
Jan 20, 2016 | 14.76 | 14.99 | 14.43 | 14.81 | 30,802,460 | -0.07(-0.49%) |
Jan 19, 2016 | 14.80 | 15.16 | 14.76 | 14.88 | 23,743,498 | +0.33(+2.30%) |
Jan 15, 2016 | 14.43 | 14.54 | 14.54 | 14.54 | 28,043,618 | -0.66(-4.34%) |
Jan 14, 2016 | 14.80 | 15.40 | 14.66 | 15.20 | 23,123,770 | +0.55(+3.77%) |
Jan 13, 2016 | 15.30 | 15.47 | 14.49 | 14.65 | 29,523,504 | -0.50(-3.28%) |
Jan 12, 2016 | 15.31 | 15.56 | 14.99 | 15.15 | 15,417,601 | +0.06(+0.42%) |
Jan 11, 2016 | 15.36 | 15.42 | 14.83 | 15.09 | 25,884,778 | -0.10(-0.66%) |
Jan 08, 2016 | 15.58 | 15.61 | 14.94 | 15.18 | 34,246,708 | -0.38(-2.44%) |
Jan 07, 2016 | 15.65 | 15.93 | 15.39 | 15.56 | 18,799,746 | -0.47(-2.93%) |
Jan 06, 2016 | 16.43 | 16.49 | 15.59 | 16.04 | 31,719,494 | -0.69(-4.11%) |
Jan 05, 2016 | 16.70 | 16.84 | 16.54 | 16.72 | 10,440,908 | +0.02(+0.11%) |
Jan 04, 2016 | 16.56 | 16.70 | 16.46 | 16.70 | 14,740,908 | -0.18(-1.07%) |
Dec 31, 2015 | 17.13 | 16.89 | 16.89 | 16.89 | 9,603,143 | -0.26(-1.53%) |
Dec 30, 2015 | 17.27 | 17.50 | 17.13 | 17.15 | 7,115,666 | -0.27(-1.56%) |
Dec 29, 2015 | 17.19 | 17.55 | 17.19 | 17.42 | 12,030,547 | +0.24(+1.37%) |
Dec 28, 2015 | 17.35 | 17.40 | 16.96 | 17.18 | 8,958,725 | -0.10(-0.58%) |
Dec 24, 2015 | 17.26 | 17.28 | 17.28 | 17.28 | 3,555,167 | +0.02(+0.10%) |
Dec 23, 2015 | 17.00 | 17.42 | 16.98 | 17.27 | 16,785,144 | +0.30(+1.79%) |
Dec 22, 2015 | 16.79 | 17.04 | 16.66 | 16.96 | 10,547,042 | +0.21(+1.27%) |
Dec 21, 2015 | 16.55 | 16.78 | 16.41 | 16.75 | 10,585,246 | +0.38(+2.32%) |
Dec 18, 2015 | 16.22 | 16.46 | 16.14 | 16.37 | 33,164,974 | +0.04(+0.22%) |
Dec 17, 2015 | 16.92 | 16.92 | 16.32 | 16.33 | 14,899,845 | -0.40(-2.38%) |
Dec 16, 2015 | 16.74 | 16.82 | 16.41 | 16.73 | 16,510,617 | +0.04(+0.22%) |
Dec 15, 2015 | 16.46 | 16.79 | 16.43 | 16.70 | 18,607,176 | +0.37(+2.27%) |
Dec 14, 2015 | 16.64 | 16.67 | 16.12 | 16.32 | 19,150,822 | -0.24(-1.47%) |
Dec 11, 2015 | 16.82 | 16.84 | 16.51 | 16.57 | 15,373,442 | -0.39(-2.29%) |
Dec 10, 2015 | 17.08 | 17.17 | 16.92 | 16.96 | 14,939,094 | -0.25(-1.47%) |
Dec 09, 2015 | 16.93 | 17.45 | 16.92 | 17.21 | 15,425,692 | +0.07(+0.42%) |
Dec 08, 2015 | 16.85 | 17.20 | 16.83 | 17.14 | 11,765,743 | +0.04(+0.21%) |
Dec 07, 2015 | 17.27 | 17.32 | 17.08 | 17.10 | 15,337,332 | -0.11(-0.63%) |
Dec 04, 2015 | 16.95 | 17.27 | 16.95 | 17.21 | 13,562,487 | +0.24(+1.44%) |
Dec 03, 2015 | 17.39 | 17.46 | 16.90 | 16.97 | 16,690,499 | -0.33(-1.93%) |
Dec 02, 2015 | 17.27 | 17.49 | 17.26 | 17.30 | 11,771,737 | -0.05(-0.26%) |
Dec 01, 2015 | 16.95 | 17.39 | 16.93 | 17.35 | 19,102,668 | +0.37(+2.18%) |
Nov 30, 2015 | 16.93 | 17.11 | 16.91 | 16.98 | 13,186,682 | +0.14(+0.81%) |
Nov 27, 2015 | 16.65 | 16.94 | 16.63 | 16.84 | 5,542,097 | +0.15(+0.92%) |
Nov 25, 2015 | 16.69 | 16.69 | 16.69 | 16.69 | 13,662,953 | +0.06(+0.38%) |
Nov 24, 2015 | 16.24 | 16.77 | 16.23 | 16.62 | 13,139,768 | +0.23(+1.38%) |
Nov 23, 2015 | 16.12 | 16.71 | 16.12 | 16.40 | 8,984,663 | -0.05(-0.27%) |
Nov 20, 2015 | 16.54 | 16.60 | 16.27 | 16.44 | 15,094,108 | -0.02(-0.11%) |
Nov 19, 2015 | 16.46 | 16.66 | 16.41 | 16.46 | 14,343,254 | +0.06(+0.39%) |
Nov 18, 2015 | 16.13 | 16.44 | 16.12 | 16.40 | 14,055,892 | +0.28(+1.77%) |
Nov 17, 2015 | 15.97 | 16.19 | 15.85 | 16.11 | 17,272,368 | +0.16(+0.99%) |
Nov 16, 2015 | 15.41 | 16.00 | 15.31 | 15.95 | 17,646,850 | +0.45(+2.90%) |
Nov 13, 2015 | 15.40 | 15.74 | 15.15 | 15.50 | 22,323,370 | +0.64(+4.30%) |
Nov 12, 2015 | 15.01 | 15.14 | 14.84 | 14.87 | 20,816,290 | -0.23(-1.55%) |
Nov 11, 2015 | 15.14 | 15.18 | 14.93 | 15.10 | 7,850,044 | +0.03(+0.18%) |
Nov 10, 2015 | 14.97 | 15.14 | 14.91 | 15.07 | 10,454,670 | -0.04(-0.30%) |
Nov 09, 2015 | 15.08 | 15.32 | 14.96 | 15.12 | 14,337,340 | -0.22(-1.41%) |
Nov 06, 2015 | 15.09 | 15.34 | 14.96 | 15.33 | 12,384,333 | +0.22(+1.43%) |
Nov 05, 2015 | 15.21 | 15.30 | 15.00 | 15.12 | 10,763,354 | -0.05(-0.36%) |
Nov 04, 2015 | 15.21 | 15.32 | 15.13 | 15.17 | 12,415,227 | -0.12(-0.76%) |
Nov 03, 2015 | 15.20 | 15.33 | 15.07 | 15.29 | 10,926,036 | +0.10(+0.65%) |
Nov 02, 2015 | 15.10 | 15.24 | 15.08 | 15.19 | 8,701,626 | +0.11(+0.72%) |
Oct 30, 2015 | 15.02 | 15.13 | 14.90 | 15.08 | 11,976,719 | +0.03(+0.18%) |
Oct 29, 2015 | 14.84 | 15.13 | 14.72 | 15.05 | 16,466,576 | +0.18(+1.21%) |
Oct 28, 2015 | 14.50 | 14.98 | 14.50 | 14.87 | 15,051,021 | +0.24(+1.66%) |
Oct 27, 2015 | 14.62 | 14.98 | 14.61 | 14.63 | 16,123,471 | -0.05(-0.37%) |
Oct 26, 2015 | 14.97 | 15.02 | 14.46 | 14.69 | 12,316,390 | -0.10(-0.67%) |
Oct 23, 2015 | 14.57 | 14.85 | 14.50 | 14.78 | 16,797,468 | +0.21(+1.42%) |
Oct 22, 2015 | 14.57 | 14.99 | 14.46 | 14.58 | 35,552,076 | +0.13(+0.87%) |
Oct 21, 2015 | 14.87 | 15.02 | 14.43 | 14.45 | 23,254,364 | -0.11(-0.74%) |
Oct 20, 2015 | 14.20 | 14.68 | 14.16 | 14.56 | 21,479,574 | +0.35(+2.44%) |
Oct 19, 2015 | 14.39 | 14.43 | 14.07 | 14.21 | 12,245,308 | -0.02(-0.16%) |
Oct 16, 2015 | 14.16 | 14.40 | 14.01 | 14.24 | 17,698,796 | +0.10(+0.70%) |
Oct 15, 2015 | 14.03 | 14.29 | 13.85 | 14.14 | 28,077,954 | +0.25(+1.81%) |
Oct 14, 2015 | 13.68 | 13.95 | 13.55 | 13.89 | 22,588,624 | +0.27(+1.98%) |
Oct 13, 2015 | 13.89 | 13.97 | 13.61 | 13.62 | 19,767,588 | -0.41(-2.95%) |
Oct 12, 2015 | 14.05 | 14.07 | 13.91 | 14.03 | 9,534,157 | -0.04(-0.32%) |
Oct 09, 2015 | 14.05 | 14.14 | 13.78 | 14.07 | 16,575,201 | -0.02(-0.13%) |
Oct 08, 2015 | 13.84 | 14.14 | 13.79 | 14.09 | 12,674,638 | +0.25(+1.82%) |
Oct 07, 2015 | 13.85 | 14.05 | 13.68 | 13.84 | 19,371,514 | +0.13(+0.98%) |
Oct 06, 2015 | 13.57 | 13.78 | 13.42 | 13.71 | 15,198,102 | +0.13(+0.93%) |
Oct 05, 2015 | 13.17 | 13.65 | 13.17 | 13.58 | 25,983,602 | +0.14(+1.07%) |
Oct 02, 2015 | 13.03 | 13.44 | 12.98 | 13.44 | 15,997,067 | +0.24(+1.84%) |
Oct 01, 2015 | 13.24 | 13.29 | 12.99 | 13.19 | 19,521,152 | -0.02(-0.14%) |
Sep 30, 2015 | 13.21 | 13.37 | 13.12 | 13.21 | 24,868,442 | +0.13(+0.96%) |
Sep 29, 2015 | 12.97 | 13.25 | 12.89 | 13.08 | 19,049,220 | +0.16(+1.25%) |
Sep 28, 2015 | 13.12 | 13.17 | 12.91 | 12.92 | 32,914,978 | -0.21(-1.58%) |
Sep 25, 2015 | 13.45 | 13.49 | 12.95 | 13.13 | 19,531,050 | -0.08(-0.61%) |
Sep 24, 2015 | 13.08 | 13.38 | 12.85 | 13.21 | 22,104,396 | +0.08(+0.58%) |
Sep 23, 2015 | 13.53 | 13.58 | 13.11 | 13.13 | 18,732,784 | -0.45(-3.28%) |
Sep 22, 2015 | 13.90 | 13.99 | 13.46 | 13.58 | 21,536,820 | -0.49(-3.45%) |
Sep 21, 2015 | 14.39 | 14.43 | 13.99 | 14.07 | 16,344,071 | -0.26(-1.82%) |
Sep 18, 2015 | 14.24 | 14.47 | 14.15 | 14.33 | 26,824,550 | -0.08(-0.56%) |
Sep 17, 2015 | 14.42 | 14.66 | 14.31 | 14.41 | 17,415,342 | -0.13(-0.93%) |
Sep 16, 2015 | 14.37 | 14.57 | 14.23 | 14.54 | 13,403,000 | +0.22(+1.57%) |
Sep 15, 2015 | 14.18 | 14.34 | 14.10 | 14.32 | 14,565,354 | +0.29(+2.05%) |
Sep 14, 2015 | 13.94 | 14.12 | 13.93 | 14.03 | 11,288,223 | +0.09(+0.64%) |
Sep 11, 2015 | 13.98 | 14.06 | 13.80 | 13.94 | 11,677,705 | -0.05(-0.39%) |
Sep 10, 2015 | 13.86 | 14.21 | 13.72 | 13.99 | 17,151,006 | +0.09(+0.65%) |
Sep 09, 2015 | 14.15 | 14.29 | 13.89 | 13.90 | 17,173,088 | -0.24(-1.72%) |
Sep 08, 2015 | 14.10 | 14.21 | 14.05 | 14.15 | 16,607,585 | +0.31(+2.21%) |
Sep 04, 2015 | 14.00 | 13.84 | 13.84 | 13.84 | 16,996,814 | -0.33(-2.35%) |
Sep 03, 2015 | 14.19 | 14.50 | 14.15 | 14.17 | 14,789,687 | +0.07(+0.51%) |
Sep 02, 2015 | 14.15 | 14.20 | 13.83 | 14.10 | 14,607,690 | +0.17(+1.23%) |
Sep 01, 2015 | 14.10 | 14.40 | 13.84 | 13.93 | 19,937,974 | -0.54(-3.70%) |
Aug 31, 2015 | 14.35 | 14.58 | 14.25 | 14.47 | 17,936,336 | +0.09(+0.59%) |
Aug 28, 2015 | 14.26 | 14.55 | 14.24 | 14.38 | 12,291,346 | +0.04(+0.31%) |
Aug 27, 2015 | 13.83 | 14.39 | 13.81 | 14.33 | 24,194,974 | +0.63(+4.59%) |
Aug 26, 2015 | 13.67 | 13.80 | 13.23 | 13.71 | 42,982,512 | +0.36(+2.70%) |
Aug 25, 2015 | 13.88 | 14.03 | 13.35 | 13.35 | 29,149,562 | -0.23(-1.72%) |
Aug 24, 2015 | 13.19 | 14.09 | 12.82 | 13.58 | 37,879,512 | -0.34(-2.45%) |
Aug 21, 2015 | 14.23 | 14.42 | 13.90 | 13.92 | 21,595,260 | -0.45(-3.13%) |
Aug 20, 2015 | 14.67 | 14.72 | 14.36 | 14.37 | 14,332,532 | -0.41(-2.80%) |
Aug 19, 2015 | 14.78 | 14.98 | 14.60 | 14.78 | 15,547,567 | -0.08(-0.54%) |
Aug 18, 2015 | 15.25 | 15.25 | 14.80 | 14.87 | 16,997,798 | -0.36(-2.36%) |
Aug 17, 2015 | 14.79 | 15.25 | 14.72 | 15.23 | 16,326,751 | +0.35(+2.34%) |
Aug 14, 2015 | 14.93 | 15.00 | 14.52 | 14.88 | 47,766,816 | -0.37(-2.41%) |
Aug 13, 2015 | 15.54 | 15.60 | 15.19 | 15.24 | 19,316,578 | -0.22(-1.45%) |
Aug 12, 2015 | 15.29 | 15.55 | 15.18 | 15.47 | 16,419,552 | -0.04(-0.23%) |
Aug 11, 2015 | 15.52 | 15.60 | 15.32 | 15.50 | 22,565,442 | -0.23(-1.48%) |
Aug 10, 2015 | 15.34 | 15.82 | 15.31 | 15.73 | 16,308,784 | +0.55(+3.65%) |
Aug 07, 2015 | 15.00 | 15.19 | 14.99 | 15.18 | 15,179,476 | +0.12(+0.77%) |
Aug 06, 2015 | 15.30 | 15.37 | 15.02 | 15.06 | 14,381,252 | -0.16(-1.06%) |
Aug 05, 2015 | 15.19 | 15.40 | 15.13 | 15.23 | 14,885,687 | +0.18(+1.19%) |
Aug 04, 2015 | 15.29 | 15.40 | 15.05 | 15.05 | 19,067,210 | -0.29(-1.92%) |
Aug 03, 2015 | 15.61 | 15.61 | 15.29 | 15.34 | 14,266,099 | -0.18(-1.15%) |
Jul 31, 2015 | 15.66 | 15.73 | 15.48 | 15.52 | 17,986,828 | -0.19(-1.20%) |
Jul 30, 2015 | 15.73 | 15.86 | 15.67 | 15.71 | 13,794,760 | +0.02(+0.11%) |
Jul 29, 2015 | 15.70 | 15.73 | 15.51 | 15.69 | 13,325,381 | -0.06(-0.40%) |
Jul 28, 2015 | 15.55 | 15.89 | 15.39 | 15.75 | 15,734,598 | +0.21(+1.38%) |
Jul 27, 2015 | 15.42 | 15.64 | 15.31 | 15.54 | 20,625,012 | +0.01(+0.06%) |
Jul 24, 2015 | 15.86 | 15.86 | 15.39 | 15.53 | 16,372,198 | -0.31(-1.98%) |
Jul 23, 2015 | 15.62 | 15.97 | 15.61 | 15.84 | 14,989,001 | +0.21(+1.31%) |
Jul 22, 2015 | 15.79 | 15.82 | 15.56 | 15.64 | 13,462,822 | -0.30(-1.91%) |
Jul 21, 2015 | 15.89 | 16.13 | 15.86 | 15.94 | 10,544,097 | +0.05(+0.34%) |
Jul 20, 2015 | 15.87 | 16.06 | 15.82 | 15.89 | 14,152,619 | +0.00(+0.00%) |
Jul 17, 2015 | 16.00 | 16.00 | 15.82 | 15.89 | 14,973,890 | -0.09(-0.56%) |
Jul 16, 2015 | 16.48 | 16.52 | 15.77 | 15.98 | 36,156,568 | -0.63(-3.77%) |
Jul 15, 2015 | 16.90 | 16.98 | 16.56 | 16.60 | 25,179,846 | -0.29(-1.69%) |
Jul 14, 2015 | 17.26 | 17.36 | 16.86 | 16.89 | 31,081,636 | -0.38(-2.18%) |
Jul 13, 2015 | 16.90 | 17.55 | 16.87 | 17.26 | 24,561,916 | +0.48(+2.88%) |
Jul 10, 2015 | 16.83 | 16.98 | 16.73 | 16.78 | 20,553,348 | +0.22(+1.35%) |
Jul 09, 2015 | 16.75 | 16.91 | 16.55 | 16.56 | 15,899,364 | -0.03(-0.16%) |
Jul 08, 2015 | 16.99 | 17.02 | 16.56 | 16.58 | 21,223,080 | -0.55(-3.23%) |
Jul 07, 2015 | 17.19 | 17.25 | 16.75 | 17.14 | 23,482,274 | -0.09(-0.52%) |
Jul 06, 2015 | 17.33 | 17.63 | 17.21 | 17.23 | 12,929,205 | -0.30(-1.73%) |
Jul 02, 2015 | 17.48 | 17.53 | 17.53 | 17.53 | 10,141,798 | +0.09(+0.51%) |
Jul 01, 2015 | 17.29 | 17.57 | 17.29 | 17.44 | 14,610,397 | +0.26(+1.51%) |
Jun 30, 2015 | 17.24 | 17.35 | 17.04 | 17.18 | 17,832,120 | +0.01(+0.05%) |
Jun 29, 2015 | 17.51 | 17.51 | 17.16 | 17.17 | 22,425,716 | -0.51(-2.88%) |
Jun 26, 2015 | 17.84 | 18.02 | 17.55 | 17.68 | 19,093,262 | -0.25(-1.40%) |
Jun 25, 2015 | 18.08 | 18.13 | 17.89 | 17.93 | 11,994,706 | -0.04(-0.20%) |
Jun 24, 2015 | 18.09 | 18.29 | 17.95 | 17.97 | 21,470,066 | +0.13(+0.70%) |
Jun 23, 2015 | 17.74 | 18.00 | 17.73 | 17.84 | 12,332,214 | +0.09(+0.50%) |
Jun 22, 2015 | 17.69 | 17.84 | 17.61 | 17.76 | 14,804,363 | +0.13(+0.71%) |
Jun 19, 2015 | 17.73 | 17.81 | 17.59 | 17.63 | 18,985,996 | -0.11(-0.60%) |
Jun 18, 2015 | 17.54 | 17.76 | 17.50 | 17.74 | 17,983,890 | +0.27(+1.54%) |
Jun 17, 2015 | 17.69 | 17.79 | 17.45 | 17.47 | 20,669,676 | -0.25(-1.41%) |
Jun 16, 2015 | 17.56 | 17.75 | 17.50 | 17.72 | 12,902,134 | +0.10(+0.56%) |
Jun 15, 2015 | 17.39 | 17.69 | 17.29 | 17.62 | 17,517,740 | +0.08(+0.46%) |
Jun 12, 2015 | 17.65 | 17.69 | 17.51 | 17.54 | 13,677,759 | -0.14(-0.81%) |
Jun 11, 2015 | 17.92 | 17.98 | 17.65 | 17.68 | 18,552,700 | -0.23(-1.30%) |
Jun 10, 2015 | 17.88 | 18.01 | 17.84 | 17.92 | 15,929,635 | +0.12(+0.65%) |
Jun 09, 2015 | 17.72 | 17.89 | 17.62 | 17.80 | 14,228,973 | +0.04(+0.20%) |
Jun 08, 2015 | 18.01 | 18.09 | 17.71 | 17.76 | 16,891,638 | -0.25(-1.39%) |
Jun 05, 2015 | 17.92 | 18.09 | 17.82 | 18.01 | 14,297,833 | +0.08(+0.45%) |
Jun 04, 2015 | 18.09 | 18.16 | 17.76 | 17.93 | 19,781,090 | -0.27(-1.47%) |
Jun 03, 2015 | 18.36 | 18.41 | 18.18 | 18.20 | 10,216,690 | -0.01(-0.07%) |
Jun 02, 2015 | 18.12 | 18.41 | 17.96 | 18.22 | 17,845,304 | +0.06(+0.32%) |
Jun 01, 2015 | 17.91 | 18.18 | 17.91 | 18.16 | 13,243,159 | +0.16(+0.89%) |
May 29, 2015 | 18.26 | 18.26 | 17.93 | 18.00 | 19,973,874 | -0.21(-1.13%) |
May 28, 2015 | 18.18 | 18.42 | 18.14 | 18.20 | 20,670,368 | +0.02(+0.10%) |
May 27, 2015 | 17.84 | 18.32 | 17.84 | 18.18 | 18,385,362 | +0.31(+1.75%) |
May 26, 2015 | 17.98 | 18.09 | 17.77 | 17.87 | 16,908,950 | -0.13(-0.74%) |
May 22, 2015 | 18.04 | 18.01 | 18.01 | 18.01 | 14,828,702 | -0.01(-0.05%) |
May 21, 2015 | 17.73 | 18.11 | 17.72 | 18.01 | 13,220,911 | +0.21(+1.21%) |
May 20, 2015 | 17.84 | 17.94 | 17.76 | 17.80 | 19,682,058 | -0.07(-0.40%) |
May 19, 2015 | 18.06 | 18.12 | 17.82 | 17.87 | 24,669,164 | -0.09(-0.50%) |
May 18, 2015 | 18.02 | 18.09 | 17.81 | 17.96 | 27,374,174 | -0.01(-0.05%) |
May 15, 2015 | 18.30 | 18.32 | 17.90 | 17.97 | 62,276,276 | +0.30(+1.71%) |
May 14, 2015 | 17.82 | 17.88 | 17.60 | 17.67 | 34,671,568 | -0.06(-0.35%) |
May 13, 2015 | 17.75 | 17.83 | 17.60 | 17.73 | 26,766,148 | +0.04(+0.20%) |
May 12, 2015 | 17.71 | 17.78 | 17.60 | 17.69 | 17,165,024 | -0.03(-0.15%) |
May 11, 2015 | 17.61 | 17.76 | 17.60 | 17.72 | 21,174,930 | +0.20(+1.17%) |
May 08, 2015 | 17.60 | 17.66 | 17.48 | 17.52 | 17,598,252 | +0.12(+0.66%) |
May 07, 2015 | 17.09 | 17.50 | 17.08 | 17.40 | 16,125,690 | +0.10(+0.59%) |
May 06, 2015 | 17.30 | 17.40 | 17.05 | 17.30 | 27,456,208 | +0.08(+0.44%) |
May 05, 2015 | 17.59 | 17.65 | 17.19 | 17.22 | 31,275,130 | -0.46(-2.62%) |
May 04, 2015 | 17.77 | 17.86 | 17.67 | 17.69 | 16,639,648 | -0.09(-0.50%) |