Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.750 | 8.990 | 8.600 | 8.650 | 12,623,128 | +0.00(+0.00%) |
Feb 26, 2016 | 8.310 | 9.180 | 8.250 | 8.650 | 20,462,856 | +0.42(+5.10%) |
Feb 25, 2016 | 8.110 | 8.360 | 7.850 | 8.230 | 17,944,784 | +0.03(+0.37%) |
Feb 24, 2016 | 7.880 | 8.305 | 7.665 | 8.200 | 22,269,944 | -0.34(-3.98%) |
Feb 23, 2016 | 8.540 | 8.820 | 8.450 | 8.540 | 12,511,916 | -0.29(-3.28%) |
Feb 22, 2016 | 8.530 | 8.920 | 8.510 | 8.830 | 10,435,563 | +0.50(+6.00%) |
Feb 19, 2016 | 8.480 | 8.610 | 8.080 | 8.330 | 15,104,529 | -0.33(-3.81%) |
Feb 18, 2016 | 9.260 | 9.290 | 8.420 | 8.660 | 16,543,972 | -0.47(-5.15%) |
Feb 17, 2016 | 8.630 | 9.360 | 8.620 | 9.130 | 12,699,381 | +0.47(+5.43%) |
Feb 16, 2016 | 9.010 | 9.010 | 8.480 | 8.660 | 11,375,392 | -0.20(-2.26%) |
Feb 12, 2016 | 8.910 | 8.860 | 8.860 | 8.860 | 12,111,100 | +0.25(+2.90%) |
Feb 11, 2016 | 8.620 | 8.790 | 8.230 | 8.610 | 11,675,161 | -0.17(-1.94%) |
Feb 10, 2016 | 8.640 | 9.190 | 8.640 | 8.780 | 8,568,441 | -0.13(-1.46%) |
Feb 09, 2016 | 9.490 | 9.530 | 8.384 | 8.910 | 13,565,456 | -0.64(-6.70%) |
Feb 08, 2016 | 9.880 | 9.890 | 9.250 | 9.550 | 10,850,794 | -0.73(-7.10%) |
Feb 05, 2016 | 10.05 | 10.83 | 9.890 | 10.28 | 16,193,113 | +0.09(+0.88%) |
Feb 04, 2016 | 9.370 | 10.26 | 9.360 | 10.19 | 14,982,096 | +0.84(+8.98%) |
Feb 03, 2016 | 9.190 | 9.430 | 8.520 | 9.350 | 11,520,606 | +0.30(+3.31%) |
Feb 02, 2016 | 9.510 | 9.530 | 8.830 | 9.050 | 14,273,813 | -0.74(-7.56%) |
Feb 01, 2016 | 9.950 | 9.980 | 9.610 | 9.790 | 10,537,927 | -0.63(-6.05%) |
Jan 29, 2016 | 9.950 | 10.45 | 9.900 | 10.42 | 10,596,270 | +0.39(+3.89%) |
Jan 28, 2016 | 10.25 | 10.37 | 9.715 | 10.03 | 17,368,190 | +0.19(+1.93%) |
Jan 27, 2016 | 9.610 | 10.20 | 9.480 | 9.840 | 9,727,515 | +0.14(+1.44%) |
Jan 26, 2016 | 9.650 | 9.770 | 9.390 | 9.700 | 8,742,036 | +0.41(+4.41%) |
Jan 25, 2016 | 9.660 | 9.870 | 9.250 | 9.290 | 11,035,762 | -0.48(-4.91%) |
Jan 22, 2016 | 10.12 | 10.40 | 9.480 | 9.770 | 15,501,758 | +0.05(+0.51%) |
Jan 21, 2016 | 9.030 | 10.15 | 9.000 | 9.720 | 15,064,638 | +0.64(+7.05%) |
Jan 20, 2016 | 9.040 | 9.290 | 8.570 | 9.080 | 16,487,889 | -0.21(-2.26%) |
Jan 19, 2016 | 9.750 | 9.830 | 8.950 | 9.290 | 12,038,618 | -0.57(-5.78%) |
Jan 15, 2016 | 9.810 | 9.860 | 9.860 | 9.860 | 13,844,000 | -0.68(-6.45%) |
Jan 14, 2016 | 9.930 | 10.57 | 9.710 | 10.54 | 14,012,448 | +0.74(+7.55%) |
Jan 13, 2016 | 10.46 | 10.59 | 9.510 | 9.800 | 15,669,310 | -0.48(-4.67%) |
Jan 12, 2016 | 10.64 | 10.68 | 9.780 | 10.28 | 16,643,780 | -0.06(-0.58%) |
Jan 11, 2016 | 10.84 | 10.85 | 10.16 | 10.34 | 14,373,327 | -0.41(-3.81%) |
Jan 08, 2016 | 11.08 | 11.12 | 10.61 | 10.75 | 11,881,792 | -0.25(-2.27%) |
Jan 07, 2016 | 11.05 | 11.62 | 10.93 | 11.00 | 14,139,595 | -0.52(-4.51%) |
Jan 06, 2016 | 11.65 | 11.68 | 11.10 | 11.52 | 18,276,828 | -0.63(-5.19%) |
Jan 05, 2016 | 12.32 | 12.36 | 11.77 | 12.15 | 10,327,193 | -0.40(-3.19%) |
Jan 04, 2016 | 12.32 | 12.58 | 11.92 | 12.55 | 11,197,109 | +0.17(+1.37%) |
Dec 31, 2015 | 12.23 | 12.38 | 12.38 | 12.38 | 5,609,900 | +0.11(+0.90%) |
Dec 30, 2015 | 12.37 | 12.77 | 12.11 | 12.27 | 7,537,845 | -0.44(-3.46%) |
Dec 29, 2015 | 12.70 | 12.88 | 12.51 | 12.71 | 5,619,646 | +0.37(+3.00%) |
Dec 28, 2015 | 12.80 | 12.84 | 12.24 | 12.34 | 6,302,877 | -0.64(-4.93%) |
Dec 24, 2015 | 13.10 | 12.98 | 12.98 | 12.98 | 3,164,200 | -0.14(-1.07%) |
Dec 23, 2015 | 12.99 | 13.19 | 12.82 | 13.12 | 7,413,919 | +0.57(+4.54%) |
Dec 22, 2015 | 12.24 | 12.63 | 12.16 | 12.55 | 7,106,970 | +0.43(+3.55%) |
Dec 21, 2015 | 12.28 | 12.38 | 11.95 | 12.12 | 9,063,937 | -0.14(-1.14%) |
Dec 18, 2015 | 12.77 | 12.87 | 12.16 | 12.26 | 15,912,403 | -0.74(-5.69%) |
Dec 17, 2015 | 13.20 | 13.27 | 12.89 | 13.00 | 10,609,573 | -0.33(-2.48%) |
Dec 16, 2015 | 13.39 | 13.81 | 13.09 | 13.33 | 10,877,309 | -0.05(-0.37%) |
Dec 15, 2015 | 12.89 | 13.44 | 12.88 | 13.38 | 8,135,982 | +0.74(+5.85%) |
Dec 14, 2015 | 12.57 | 12.71 | 12.23 | 12.64 | 9,471,472 | -0.05(-0.39%) |
Dec 11, 2015 | 12.95 | 12.97 | 12.60 | 12.69 | 10,683,325 | -0.46(-3.50%) |
Dec 10, 2015 | 12.96 | 13.36 | 12.88 | 13.15 | 7,150,439 | +0.08(+0.61%) |
Dec 09, 2015 | 13.56 | 13.75 | 12.92 | 13.07 | 10,849,710 | -0.19(-1.43%) |
Dec 08, 2015 | 13.13 | 13.47 | 13.03 | 13.26 | 9,969,184 | -0.01(-0.08%) |
Dec 07, 2015 | 13.17 | 13.33 | 13.00 | 13.27 | 11,990,755 | -0.23(-1.70%) |
Dec 04, 2015 | 13.81 | 13.99 | 13.25 | 13.50 | 16,924,516 | -0.54(-3.85%) |
Dec 03, 2015 | 14.19 | 14.50 | 14.01 | 14.04 | 11,335,771 | +0.21(+1.52%) |
Dec 02, 2015 | 13.90 | 14.26 | 13.77 | 13.83 | 7,832,969 | -0.37(-2.61%) |
Dec 01, 2015 | 14.10 | 14.33 | 13.95 | 14.20 | 8,338,076 | -0.16(-1.11%) |
Nov 30, 2015 | 14.39 | 14.65 | 14.18 | 14.36 | 8,212,743 | +0.24(+1.70%) |
Nov 27, 2015 | 14.29 | 14.47 | 14.03 | 14.12 | 3,634,756 | -0.36(-2.49%) |
Nov 25, 2015 | 14.22 | 14.48 | 14.48 | 14.48 | 6,046,900 | -0.11(-0.75%) |
Nov 24, 2015 | 14.24 | 14.64 | 14.05 | 14.59 | 9,717,754 | +0.62(+4.44%) |
Nov 23, 2015 | 13.77 | 14.19 | 13.61 | 13.97 | 9,070,604 | +0.06(+0.43%) |
Nov 20, 2015 | 14.32 | 14.44 | 13.73 | 13.91 | 12,020,233 | -0.26(-1.83%) |
Nov 19, 2015 | 14.60 | 14.91 | 13.94 | 14.17 | 10,427,537 | -0.53(-3.61%) |
Nov 18, 2015 | 14.90 | 15.20 | 14.54 | 14.70 | 8,844,821 | +0.19(+1.31%) |
Nov 17, 2015 | 14.52 | 14.78 | 14.16 | 14.51 | 6,395,974 | +0.06(+0.42%) |
Nov 16, 2015 | 14.21 | 14.53 | 13.97 | 14.45 | 7,273,943 | +0.21(+1.47%) |
Nov 13, 2015 | 14.07 | 14.49 | 13.80 | 14.24 | 12,115,346 | +0.07(+0.49%) |
Nov 12, 2015 | 14.22 | 14.58 | 13.96 | 14.17 | 8,963,212 | -0.36(-2.48%) |
Nov 11, 2015 | 15.12 | 15.12 | 14.07 | 14.53 | 12,987,183 | -0.45(-3.00%) |
Nov 10, 2015 | 15.00 | 15.31 | 14.90 | 14.98 | 8,867,149 | -0.07(-0.47%) |
Nov 09, 2015 | 15.51 | 15.52 | 14.83 | 15.05 | 10,053,643 | -0.02(-0.13%) |
Nov 06, 2015 | 15.28 | 15.54 | 14.91 | 15.07 | 11,152,689 | -0.40(-2.59%) |
Nov 05, 2015 | 16.23 | 16.23 | 15.32 | 15.47 | 23,598,664 | -1.38(-8.19%) |
Nov 04, 2015 | 16.80 | 17.11 | 16.60 | 16.85 | 12,138,929 | +0.03(+0.18%) |
Nov 03, 2015 | 16.82 | 17.17 | 16.39 | 16.82 | 14,249,313 | +0.12(+0.72%) |
Nov 02, 2015 | 15.69 | 16.81 | 15.57 | 16.70 | 12,753,844 | +0.87(+5.50%) |
Oct 30, 2015 | 15.25 | 15.99 | 15.16 | 15.83 | 11,890,106 | +0.56(+3.67%) |
Oct 29, 2015 | 15.15 | 15.90 | 15.10 | 15.27 | 8,001,529 | -0.08(-0.52%) |
Oct 28, 2015 | 14.83 | 15.93 | 14.79 | 15.35 | 11,214,981 | +0.59(+4.00%) |
Oct 27, 2015 | 14.72 | 15.21 | 14.53 | 14.76 | 10,671,041 | -0.33(-2.19%) |
Oct 26, 2015 | 15.74 | 15.79 | 14.98 | 15.09 | 8,231,849 | -0.66(-4.19%) |
Oct 23, 2015 | 15.71 | 16.09 | 15.49 | 15.75 | 9,283,919 | -0.13(-0.82%) |
Oct 22, 2015 | 15.55 | 16.29 | 15.45 | 15.88 | 12,390,547 | +0.41(+2.65%) |
Oct 21, 2015 | 15.27 | 15.59 | 15.14 | 15.47 | 7,724,819 | -0.03(-0.19%) |
Oct 20, 2015 | 14.99 | 15.64 | 14.85 | 15.50 | 9,404,666 | +0.34(+2.24%) |
Oct 19, 2015 | 15.38 | 15.61 | 15.01 | 15.16 | 9,185,699 | -0.75(-4.71%) |
Oct 16, 2015 | 16.48 | 16.59 | 15.66 | 15.91 | 10,078,973 | -0.46(-2.81%) |
Oct 15, 2015 | 15.89 | 16.52 | 15.55 | 16.37 | 11,557,286 | +0.30(+1.87%) |
Oct 14, 2015 | 15.66 | 16.18 | 15.62 | 16.07 | 11,695,321 | +0.48(+3.08%) |
Oct 13, 2015 | 15.49 | 16.11 | 15.33 | 15.59 | 8,236,532 | -0.10(-0.64%) |
Oct 12, 2015 | 16.58 | 16.63 | 15.46 | 15.69 | 12,812,119 | -1.29(-7.60%) |
Oct 09, 2015 | 16.51 | 17.19 | 16.40 | 16.98 | 16,302,980 | +0.68(+4.17%) |
Oct 08, 2015 | 15.91 | 16.40 | 15.44 | 16.30 | 18,299,668 | -0.04(-0.24%) |
Oct 07, 2015 | 16.31 | 16.80 | 15.05 | 16.34 | 25,610,484 | +0.59(+3.75%) |
Oct 06, 2015 | 14.76 | 16.00 | 14.57 | 15.75 | 21,150,088 | +1.06(+7.22%) |
Oct 05, 2015 | 13.86 | 14.72 | 13.75 | 14.69 | 18,358,290 | +1.13(+8.33%) |
Oct 02, 2015 | 12.45 | 13.60 | 12.31 | 13.56 | 11,910,416 | +1.06(+8.48%) |
Oct 01, 2015 | 13.37 | 13.66 | 12.37 | 12.50 | 15,395,326 | -0.42(-3.25%) |
Sep 30, 2015 | 12.51 | 12.95 | 12.26 | 12.92 | 13,566,970 | +0.57(+4.62%) |
Sep 29, 2015 | 12.29 | 12.70 | 12.10 | 12.35 | 12,764,172 | +0.36(+3.00%) |
Sep 28, 2015 | 12.53 | 12.55 | 11.88 | 11.99 | 15,007,094 | -0.59(-4.69%) |
Sep 25, 2015 | 13.08 | 13.12 | 12.47 | 12.58 | 14,266,907 | -0.43(-3.31%) |
Sep 24, 2015 | 13.78 | 13.95 | 12.38 | 13.01 | 24,797,894 | -0.65(-4.76%) |
Sep 23, 2015 | 14.35 | 14.45 | 13.58 | 13.66 | 14,507,189 | -0.83(-5.73%) |
Sep 22, 2015 | 14.09 | 14.70 | 13.95 | 14.49 | 11,390,379 | +0.15(+1.05%) |
Sep 21, 2015 | 14.70 | 14.76 | 14.15 | 14.34 | 9,695,669 | +0.03(+0.21%) |
Sep 18, 2015 | 15.49 | 15.50 | 14.20 | 14.31 | 22,269,504 | -1.46(-9.26%) |
Sep 17, 2015 | 15.62 | 16.07 | 15.37 | 15.77 | 14,358,369 | -0.03(-0.19%) |
Sep 16, 2015 | 15.41 | 16.20 | 15.40 | 15.80 | 16,022,323 | +0.42(+2.73%) |
Sep 15, 2015 | 14.52 | 15.59 | 14.50 | 15.38 | 16,506,105 | +0.76(+5.20%) |
Sep 14, 2015 | 14.27 | 14.64 | 14.16 | 14.62 | 9,235,338 | +0.38(+2.67%) |
Sep 11, 2015 | 14.27 | 14.47 | 13.70 | 14.24 | 12,114,296 | -0.58(-3.91%) |
Sep 10, 2015 | 14.51 | 14.85 | 14.10 | 14.82 | 12,145,381 | +0.35(+2.42%) |
Sep 09, 2015 | 14.09 | 15.13 | 14.04 | 14.47 | 24,261,794 | +0.28(+1.97%) |
Sep 08, 2015 | 13.34 | 14.34 | 13.18 | 14.19 | 14,446,569 | +0.74(+5.50%) |
Sep 04, 2015 | 13.29 | 13.45 | 13.45 | 13.45 | 8,622,700 | +0.07(+0.52%) |
Sep 03, 2015 | 13.51 | 13.81 | 13.17 | 13.38 | 8,711,861 | -0.06(-0.45%) |
Sep 02, 2015 | 13.82 | 13.85 | 12.97 | 13.44 | 12,324,311 | -0.27(-1.97%) |
Sep 01, 2015 | 13.59 | 14.25 | 13.46 | 13.71 | 12,797,643 | -0.52(-3.65%) |
Aug 31, 2015 | 13.32 | 14.32 | 12.97 | 14.23 | 15,255,619 | +0.64(+4.71%) |
Aug 28, 2015 | 12.62 | 14.26 | 12.61 | 13.59 | 24,769,580 | +0.66(+5.10%) |
Aug 27, 2015 | 11.96 | 12.98 | 11.91 | 12.93 | 19,387,704 | +1.33(+11.47%) |
Aug 26, 2015 | 11.94 | 12.39 | 11.26 | 11.60 | 28,991,100 | -0.60(-4.92%) |
Aug 25, 2015 | 12.94 | 13.07 | 12.20 | 12.20 | 14,002,197 | -0.06(-0.49%) |
Aug 24, 2015 | 12.07 | 12.89 | 11.81 | 12.26 | 17,028,462 | -0.52(-4.07%) |
Aug 21, 2015 | 13.19 | 13.56 | 12.77 | 12.78 | 12,153,817 | -0.47(-3.55%) |
Aug 20, 2015 | 13.65 | 13.84 | 13.25 | 13.25 | 9,467,904 | -0.40(-2.93%) |
Aug 19, 2015 | 13.88 | 14.14 | 13.62 | 13.65 | 12,543,666 | -0.42(-2.99%) |
Aug 18, 2015 | 13.80 | 14.31 | 13.80 | 14.07 | 9,223,621 | +0.18(+1.30%) |
Aug 17, 2015 | 13.83 | 13.92 | 13.45 | 13.89 | 9,274,273 | +0.15(+1.09%) |
Aug 14, 2015 | 14.19 | 14.37 | 13.38 | 13.74 | 12,616,961 | -0.33(-2.35%) |
Aug 13, 2015 | 14.65 | 14.73 | 13.94 | 14.07 | 15,860,733 | -0.98(-6.51%) |
Aug 12, 2015 | 14.58 | 15.11 | 14.56 | 15.05 | 17,325,624 | +0.56(+3.86%) |
Aug 11, 2015 | 14.00 | 14.60 | 13.95 | 14.49 | 14,277,499 | +0.03(+0.21%) |
Aug 10, 2015 | 13.63 | 14.59 | 13.56 | 14.46 | 12,605,728 | +0.89(+6.56%) |
Aug 07, 2015 | 13.50 | 14.22 | 13.46 | 13.57 | 17,190,048 | -0.27(-1.95%) |
Aug 06, 2015 | 12.68 | 13.99 | 12.35 | 13.84 | 38,087,560 | +1.50(+12.16%) |
Aug 05, 2015 | 12.47 | 12.87 | 12.07 | 12.34 | 16,630,650 | +0.12(+0.98%) |
Aug 04, 2015 | 12.79 | 12.82 | 12.10 | 12.22 | 15,560,271 | -0.20(-1.61%) |
Aug 03, 2015 | 13.15 | 13.33 | 12.27 | 12.42 | 25,336,348 | -0.84(-6.33%) |
Jul 31, 2015 | 14.07 | 14.10 | 13.18 | 13.26 | 13,179,035 | -0.69(-4.95%) |
Jul 30, 2015 | 14.48 | 14.59 | 13.77 | 13.95 | 14,140,796 | -0.51(-3.53%) |
Jul 29, 2015 | 13.77 | 14.71 | 13.72 | 14.46 | 15,128,001 | +0.34(+2.41%) |
Jul 28, 2015 | 13.31 | 14.20 | 13.12 | 14.12 | 15,285,171 | +1.01(+7.70%) |
Jul 27, 2015 | 13.04 | 13.32 | 12.76 | 13.11 | 11,875,583 | -0.15(-1.13%) |
Jul 24, 2015 | 13.48 | 13.48 | 13.02 | 13.26 | 12,864,093 | -0.41(-3.00%) |
Jul 23, 2015 | 13.46 | 13.84 | 13.15 | 13.67 | 11,815,681 | +0.51(+3.88%) |
Jul 22, 2015 | 13.27 | 13.53 | 13.06 | 13.16 | 12,814,094 | -0.19(-1.42%) |
Jul 21, 2015 | 13.61 | 13.90 | 13.21 | 13.35 | 12,378,407 | +0.00(+0.00%) |
Jul 20, 2015 | 13.52 | 13.59 | 13.17 | 13.35 | 12,731,576 | -0.13(-0.96%) |
Jul 17, 2015 | 14.55 | 14.55 | 13.46 | 13.48 | 21,652,494 | -1.13(-7.73%) |
Jul 16, 2015 | 14.63 | 15.10 | 14.43 | 14.61 | 15,882,433 | +0.10(+0.69%) |
Jul 15, 2015 | 14.87 | 15.15 | 14.33 | 14.51 | 14,487,608 | -0.60(-3.97%) |
Jul 14, 2015 | 14.96 | 15.45 | 14.89 | 15.11 | 10,489,415 | +0.21(+1.41%) |
Jul 13, 2015 | 14.77 | 15.00 | 14.53 | 14.90 | 7,924,462 | +0.28(+1.92%) |
Jul 10, 2015 | 15.22 | 15.31 | 14.46 | 14.62 | 14,671,815 | -0.43(-2.86%) |
Jul 09, 2015 | 15.42 | 15.62 | 15.03 | 15.05 | 8,806,004 | -0.10(-0.66%) |
Jul 08, 2015 | 15.36 | 15.65 | 14.98 | 15.15 | 9,727,000 | -0.58(-3.69%) |
Jul 07, 2015 | 14.87 | 15.88 | 14.33 | 15.73 | 16,787,546 | +0.81(+5.43%) |
Jul 06, 2015 | 15.18 | 15.28 | 14.78 | 14.92 | 11,485,345 | -0.67(-4.30%) |
Jul 02, 2015 | 15.74 | 15.59 | 15.59 | 15.59 | 6,861,700 | +0.00(+0.00%) |
Jul 01, 2015 | 15.99 | 16.03 | 15.22 | 15.59 | 14,015,959 | -0.53(-3.29%) |
Jun 30, 2015 | 16.19 | 16.36 | 15.93 | 16.12 | 7,930,301 | +0.17(+1.07%) |
Jun 29, 2015 | 16.11 | 16.70 | 15.93 | 15.95 | 10,578,588 | -0.55(-3.33%) |
Jun 26, 2015 | 15.98 | 16.52 | 15.80 | 16.50 | 8,646,586 | +0.50(+3.12%) |
Jun 25, 2015 | 16.57 | 16.61 | 15.88 | 16.00 | 10,104,076 | -0.63(-3.79%) |
Jun 24, 2015 | 16.79 | 17.06 | 16.58 | 16.63 | 6,013,956 | -0.34(-2.00%) |
Jun 23, 2015 | 17.04 | 17.48 | 16.94 | 16.97 | 7,529,530 | +0.03(+0.18%) |
Jun 22, 2015 | 16.81 | 17.22 | 16.54 | 16.94 | 7,959,579 | +0.29(+1.74%) |
Jun 19, 2015 | 16.92 | 17.19 | 16.57 | 16.65 | 12,625,052 | -0.32(-1.89%) |
Jun 18, 2015 | 17.52 | 17.57 | 16.80 | 16.97 | 11,298,218 | -0.51(-2.92%) |
Jun 17, 2015 | 17.82 | 18.12 | 17.43 | 17.48 | 7,794,937 | -0.08(-0.46%) |
Jun 16, 2015 | 17.34 | 17.85 | 17.34 | 17.56 | 4,777,276 | -0.05(-0.28%) |
Jun 15, 2015 | 17.44 | 17.82 | 17.13 | 17.61 | 8,596,642 | -0.16(-0.90%) |
Jun 12, 2015 | 18.09 | 18.10 | 17.48 | 17.77 | 10,213,981 | -0.36(-1.99%) |
Jun 11, 2015 | 18.93 | 18.95 | 18.00 | 18.13 | 14,078,057 | -0.95(-4.98%) |
Jun 10, 2015 | 19.39 | 19.44 | 18.87 | 19.08 | 8,355,043 | +0.34(+1.81%) |
Jun 09, 2015 | 19.30 | 19.60 | 18.72 | 18.74 | 8,232,871 | -0.38(-1.99%) |
Jun 08, 2015 | 18.91 | 19.46 | 18.90 | 19.12 | 6,051,892 | -0.05(-0.26%) |
Jun 05, 2015 | 18.53 | 19.34 | 18.38 | 19.17 | 8,582,041 | +0.62(+3.34%) |
Jun 04, 2015 | 18.95 | 19.16 | 18.46 | 18.55 | 8,018,131 | -0.50(-2.62%) |
Jun 03, 2015 | 19.18 | 19.59 | 18.93 | 19.05 | 6,074,255 | -0.23(-1.19%) |
Jun 02, 2015 | 18.94 | 19.74 | 18.86 | 19.28 | 9,216,373 | +0.70(+3.77%) |
Jun 01, 2015 | 18.88 | 19.06 | 18.31 | 18.58 | 9,011,042 | -0.27(-1.43%) |
May 29, 2015 | 18.82 | 19.25 | 18.81 | 18.85 | 8,532,633 | -0.16(-0.84%) |
May 28, 2015 | 19.23 | 19.25 | 18.65 | 19.01 | 9,393,682 | -0.29(-1.50%) |
May 27, 2015 | 18.99 | 19.44 | 18.82 | 19.30 | 7,965,654 | -0.01(-0.05%) |
May 26, 2015 | 19.69 | 19.87 | 19.16 | 19.31 | 8,843,247 | -0.84(-4.17%) |
May 22, 2015 | 19.67 | 20.15 | 20.15 | 20.15 | 6,294,000 | +0.06(+0.30%) |
May 21, 2015 | 19.71 | 20.19 | 19.64 | 20.09 | 11,083,401 | +0.83(+4.31%) |
May 20, 2015 | 19.20 | 19.43 | 18.96 | 19.26 | 9,485,511 | +0.29(+1.53%) |
May 19, 2015 | 19.57 | 19.68 | 18.76 | 18.97 | 18,157,746 | -1.18(-5.86%) |
May 18, 2015 | 20.96 | 20.97 | 19.96 | 20.15 | 16,169,591 | -0.64(-3.08%) |
May 15, 2015 | 20.30 | 21.40 | 20.02 | 20.79 | 13,882,118 | -0.02(-0.10%) |
May 14, 2015 | 21.40 | 21.90 | 20.42 | 20.81 | 17,248,288 | -0.58(-2.71%) |
May 13, 2015 | 20.31 | 21.55 | 20.08 | 21.39 | 19,963,856 | +1.18(+5.84%) |
May 12, 2015 | 19.55 | 20.35 | 19.46 | 20.21 | 13,718,074 | +0.64(+3.27%) |
May 11, 2015 | 19.27 | 19.75 | 19.08 | 19.57 | 9,256,380 | +0.31(+1.61%) |
May 08, 2015 | 18.42 | 19.26 | 18.05 | 19.26 | 18,177,208 | +0.95(+5.19%) |
May 07, 2015 | 18.74 | 18.81 | 17.61 | 18.31 | 21,168,354 | -0.68(-3.58%) |
May 06, 2015 | 19.37 | 19.75 | 18.79 | 18.99 | 14,315,434 | +0.01(+0.05%) |
May 05, 2015 | 18.84 | 19.77 | 18.80 | 18.98 | 23,967,356 | +0.57(+3.10%) |
May 04, 2015 | 18.76 | 18.84 | 18.04 | 18.41 | 12,780,945 | -0.42(-2.23%) |
May 01, 2015 | 18.29 | 19.06 | 18.26 | 18.83 | 15,085,718 | +0.01(+0.05%) |
Apr 30, 2015 | 17.84 | 19.04 | 17.47 | 18.82 | 21,559,832 | +1.27(+7.24%) |
Apr 29, 2015 | 16.47 | 17.86 | 16.38 | 17.55 | 16,409,220 | +1.06(+6.43%) |
Apr 28, 2015 | 16.48 | 16.81 | 16.32 | 16.49 | 7,292,612 | +0.12(+0.73%) |
Apr 27, 2015 | 16.52 | 16.63 | 16.29 | 16.37 | 6,280,257 | -0.03(-0.18%) |
Apr 24, 2015 | 16.90 | 16.96 | 16.25 | 16.40 | 9,662,141 | -0.57(-3.36%) |
Apr 23, 2015 | 16.97 | 17.51 | 16.76 | 16.97 | 12,005,150 | +0.12(+0.71%) |
Apr 22, 2015 | 16.94 | 17.30 | 16.71 | 16.85 | 11,232,012 | -0.18(-1.06%) |
Apr 21, 2015 | 18.20 | 18.21 | 16.77 | 17.03 | 13,022,366 | -0.99(-5.49%) |
Apr 20, 2015 | 17.95 | 18.20 | 17.65 | 18.02 | 8,245,829 | +0.04(+0.22%) |
Apr 17, 2015 | 18.46 | 18.53 | 17.87 | 17.98 | 10,149,460 | -0.62(-3.33%) |
Apr 16, 2015 | 18.75 | 19.06 | 18.15 | 18.60 | 17,316,244 | -0.30(-1.59%) |
Apr 15, 2015 | 17.36 | 19.16 | 17.34 | 18.90 | 24,434,504 | +1.74(+10.14%) |
Apr 14, 2015 | 16.55 | 17.42 | 16.51 | 17.16 | 13,339,522 | +0.80(+4.89%) |
Apr 13, 2015 | 16.74 | 16.75 | 16.21 | 16.36 | 6,683,497 | -0.21(-1.27%) |
Apr 10, 2015 | 16.70 | 16.86 | 16.52 | 16.57 | 8,372,834 | -0.10(-0.60%) |
Apr 09, 2015 | 16.12 | 16.74 | 16.04 | 16.67 | 9,467,105 | +0.61(+3.80%) |
Apr 08, 2015 | 16.37 | 16.55 | 15.85 | 16.06 | 8,686,653 | -0.30(-1.83%) |
Apr 07, 2015 | 16.16 | 16.77 | 15.98 | 16.36 | 12,955,364 | -0.15(-0.91%) |
Apr 06, 2015 | 15.19 | 16.64 | 15.18 | 16.51 | 17,917,192 | +1.52(+10.14%) |
Apr 02, 2015 | 14.48 | 14.99 | 14.99 | 14.99 | 7,979,100 | +0.27(+1.83%) |
Apr 01, 2015 | 14.60 | 14.98 | 14.52 | 14.72 | 7,941,907 | +0.05(+0.34%) |
Mar 31, 2015 | 14.48 | 14.80 | 14.38 | 14.67 | 5,128,058 | -0.04(-0.27%) |
Mar 30, 2015 | 14.58 | 14.78 | 14.21 | 14.71 | 7,593,943 | +0.22(+1.52%) |
Mar 27, 2015 | 15.03 | 15.05 | 14.45 | 14.49 | 9,544,454 | -0.84(-5.48%) |
Mar 26, 2015 | 15.52 | 15.80 | 15.19 | 15.33 | 8,478,507 | +0.09(+0.59%) |
Mar 25, 2015 | 15.08 | 15.51 | 15.03 | 15.24 | 10,109,402 | +0.41(+2.76%) |
Mar 24, 2015 | 15.39 | 15.53 | 14.80 | 14.83 | 11,228,466 | -0.49(-3.20%) |
Mar 23, 2015 | 15.14 | 15.54 | 15.13 | 15.32 | 9,643,391 | +0.33(+2.20%) |
Mar 20, 2015 | 14.51 | 15.03 | 14.41 | 14.99 | 16,940,378 | +0.83(+5.86%) |
Mar 19, 2015 | 14.70 | 14.72 | 14.14 | 14.16 | 14,405,259 | -1.09(-7.15%) |
Mar 18, 2015 | 14.25 | 15.49 | 14.03 | 15.25 | 13,119,480 | +1.23(+8.77%) |
Mar 17, 2015 | 13.80 | 14.08 | 13.62 | 14.02 | 9,627,220 | +0.14(+1.01%) |
Mar 16, 2015 | 13.54 | 13.93 | 13.28 | 13.88 | 11,039,154 | +0.28(+2.06%) |
Mar 13, 2015 | 14.13 | 14.13 | 13.51 | 13.60 | 10,854,320 | -0.67(-4.70%) |
Mar 12, 2015 | 14.57 | 14.61 | 14.10 | 14.27 | 7,887,256 | -0.15(-1.04%) |
Mar 11, 2015 | 14.29 | 14.55 | 14.04 | 14.42 | 7,383,823 | +0.15(+1.05%) |
Mar 10, 2015 | 14.39 | 14.73 | 14.14 | 14.27 | 11,033,852 | -0.31(-2.13%) |
Mar 09, 2015 | 15.57 | 15.59 | 14.56 | 14.58 | 16,761,163 | -0.94(-6.06%) |
Mar 06, 2015 | 16.07 | 16.38 | 15.50 | 15.52 | 11,909,783 | -0.48(-3.00%) |
Mar 05, 2015 | 16.57 | 16.61 | 16.00 | 16.00 | 8,799,813 | -0.60(-3.61%) |
Mar 04, 2015 | 16.22 | 16.71 | 16.00 | 16.60 | 7,801,094 | +0.09(+0.55%) |
Mar 03, 2015 | 16.15 | 16.98 | 16.06 | 16.51 | 10,364,355 | +0.03(+0.18%) |