Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.94 | 11.24 | 10.94 | 11.17 | 66,879 | +0.24(+2.23%) |
Jan 28, 2016 | 10.87 | 11.09 | 10.82 | 10.92 | 37,242 | +0.16(+1.48%) |
Jan 27, 2016 | 10.96 | 11.01 | 10.71 | 10.76 | 40,736 | -0.26(-2.38%) |
Jan 26, 2016 | 10.75 | 11.21 | 10.57 | 11.03 | 133,862 | +0.29(+2.71%) |
Jan 25, 2016 | 11.37 | 11.37 | 10.58 | 10.74 | 120,946 | -0.68(-5.92%) |
Jan 22, 2016 | 11.46 | 12.19 | 11.39 | 11.41 | 92,321 | +0.07(+0.58%) |
Jan 21, 2016 | 11.12 | 11.59 | 10.93 | 11.35 | 155,894 | +0.33(+2.98%) |
Jan 20, 2016 | 11.24 | 11.24 | 10.79 | 11.02 | 158,590 | -0.38(-3.29%) |
Jan 19, 2016 | 11.77 | 11.77 | 11.16 | 11.39 | 100,187 | -0.28(-2.41%) |
Jan 15, 2016 | 11.71 | 11.67 | 11.67 | 11.67 | 138,541 | -0.34(-2.81%) |
Jan 14, 2016 | 12.10 | 12.21 | 11.86 | 12.01 | 113,488 | -0.07(-0.54%) |
Jan 13, 2016 | 12.75 | 12.52 | 11.95 | 12.08 | 225,729 | -0.68(-5.29%) |
Jan 12, 2016 | 12.85 | 12.96 | 12.56 | 12.75 | 57,310 | +0.02(+0.15%) |
Jan 11, 2016 | 13.47 | 13.47 | 12.69 | 12.73 | 90,919 | -0.74(-5.50%) |
Jan 08, 2016 | 13.59 | 13.64 | 13.45 | 13.47 | 53,965 | -0.06(-0.42%) |
Jan 07, 2016 | 13.87 | 13.87 | 13.53 | 13.53 | 91,945 | -0.53(-3.74%) |
Jan 06, 2016 | 14.04 | 14.36 | 14.04 | 14.05 | 60,621 | -0.16(-1.12%) |
Jan 05, 2016 | 14.18 | 14.42 | 13.98 | 14.21 | 76,486 | +0.03(+0.20%) |
Jan 04, 2016 | 14.19 | 14.34 | 14.07 | 14.19 | 70,171 | -0.22(-1.50%) |
Dec 31, 2015 | 14.63 | 14.40 | 14.40 | 14.40 | 29,329 | -0.23(-1.60%) |
Dec 30, 2015 | 14.96 | 14.96 | 14.57 | 14.64 | 37,104 | -0.37(-2.44%) |
Dec 29, 2015 | 15.10 | 15.10 | 14.84 | 15.00 | 38,004 | -0.15(-0.99%) |
Dec 28, 2015 | 15.56 | 15.62 | 15.11 | 15.15 | 23,196 | -0.41(-2.65%) |
Dec 24, 2015 | 15.26 | 15.56 | 15.56 | 15.56 | 24,743 | +0.33(+2.15%) |
Dec 23, 2015 | 14.98 | 15.28 | 14.88 | 15.24 | 33,250 | +0.33(+2.20%) |
Dec 22, 2015 | 14.84 | 14.95 | 14.43 | 14.91 | 42,202 | +0.08(+0.51%) |
Dec 21, 2015 | 14.99 | 15.11 | 14.57 | 14.83 | 83,505 | -0.05(-0.32%) |
Dec 18, 2015 | 15.21 | 15.29 | 14.81 | 14.88 | 117,079 | -0.38(-2.52%) |
Dec 17, 2015 | 15.12 | 15.36 | 14.93 | 15.26 | 41,418 | +0.22(+1.43%) |
Dec 16, 2015 | 14.83 | 15.11 | 14.51 | 15.05 | 64,910 | +0.22(+1.45%) |
Dec 15, 2015 | 14.87 | 14.92 | 14.52 | 14.83 | 41,163 | +0.14(+0.96%) |
Dec 14, 2015 | 14.68 | 14.81 | 14.53 | 14.69 | 38,065 | +0.03(+0.19%) |
Dec 11, 2015 | 14.72 | 14.92 | 14.63 | 14.66 | 58,077 | -0.32(-2.13%) |
Dec 10, 2015 | 15.24 | 15.24 | 14.85 | 14.98 | 86,297 | -0.07(-0.50%) |
Dec 09, 2015 | 15.00 | 15.10 | 14.78 | 15.06 | 56,968 | +0.09(+0.63%) |
Dec 08, 2015 | 15.15 | 15.19 | 14.82 | 14.96 | 53,868 | -0.21(-1.36%) |
Dec 07, 2015 | 15.01 | 15.26 | 15.01 | 15.17 | 54,471 | +0.07(+0.50%) |
Dec 04, 2015 | 15.18 | 15.24 | 14.84 | 15.10 | 79,233 | -0.08(-0.56%) |
Dec 03, 2015 | 15.19 | 15.74 | 15.01 | 15.18 | 120,748 | +0.01(+0.06%) |
Dec 02, 2015 | 15.14 | 15.25 | 14.98 | 15.17 | 66,587 | -0.07(-0.43%) |
Dec 01, 2015 | 15.31 | 15.47 | 15.15 | 15.24 | 45,849 | +0.02(+0.12%) |
Nov 30, 2015 | 15.28 | 15.42 | 15.17 | 15.22 | 48,471 | -0.08(-0.55%) |
Nov 27, 2015 | 15.09 | 15.36 | 15.09 | 15.30 | 28,031 | +0.13(+0.87%) |
Nov 25, 2015 | 15.11 | 15.17 | 15.17 | 15.17 | 37,861 | +0.07(+0.50%) |
Nov 24, 2015 | 15.13 | 15.18 | 14.97 | 15.10 | 54,548 | -0.04(-0.25%) |
Nov 23, 2015 | 15.06 | 15.24 | 15.03 | 15.13 | 35,360 | +0.00(+0.00%) |
Nov 20, 2015 | 15.42 | 15.43 | 15.06 | 15.13 | 47,087 | -0.19(-1.22%) |
Nov 19, 2015 | 15.17 | 15.42 | 14.98 | 15.32 | 75,336 | +0.14(+0.93%) |
Nov 18, 2015 | 15.14 | 15.27 | 15.02 | 15.18 | 60,750 | +0.08(+0.56%) |
Nov 17, 2015 | 15.32 | 15.37 | 15.04 | 15.10 | 44,618 | -0.07(-0.49%) |
Nov 16, 2015 | 15.00 | 15.23 | 14.90 | 15.17 | 56,555 | +0.03(+0.19%) |
Nov 13, 2015 | 15.23 | 15.45 | 15.12 | 15.14 | 47,918 | -0.13(-0.86%) |
Nov 12, 2015 | 15.49 | 15.65 | 15.25 | 15.27 | 40,391 | -0.37(-2.34%) |
Nov 11, 2015 | 15.46 | 15.88 | 15.42 | 15.64 | 35,566 | +0.26(+1.71%) |
Nov 10, 2015 | 15.22 | 15.62 | 15.22 | 15.38 | 41,689 | +0.01(+0.06%) |
Nov 09, 2015 | 15.64 | 15.64 | 15.01 | 15.37 | 63,676 | -0.46(-2.90%) |
Nov 06, 2015 | 15.07 | 15.89 | 15.07 | 15.83 | 54,322 | +0.33(+2.12%) |
Nov 05, 2015 | 15.75 | 15.75 | 14.83 | 15.50 | 131,720 | -0.52(-3.22%) |
Nov 04, 2015 | 15.55 | 16.07 | 15.24 | 16.01 | 174,520 | +0.37(+2.34%) |
Nov 03, 2015 | 15.77 | 15.88 | 15.50 | 15.65 | 108,666 | +0.01(+0.06%) |
Nov 02, 2015 | 15.61 | 16.01 | 15.51 | 15.64 | 160,946 | +0.13(+0.85%) |
Oct 30, 2015 | 15.95 | 16.17 | 15.29 | 15.51 | 60,023 | -0.52(-3.22%) |
Oct 29, 2015 | 15.87 | 16.12 | 15.37 | 16.02 | 105,914 | +0.05(+0.29%) |
Oct 28, 2015 | 15.54 | 16.03 | 15.44 | 15.98 | 54,366 | +0.48(+3.09%) |
Oct 27, 2015 | 15.10 | 15.55 | 15.06 | 15.50 | 75,442 | +0.50(+3.31%) |
Oct 26, 2015 | 15.55 | 15.63 | 15.00 | 15.00 | 1,057,435 | -0.56(-3.61%) |
Oct 23, 2015 | 15.08 | 15.62 | 15.04 | 15.56 | 27,744 | +0.56(+3.75%) |
Oct 22, 2015 | 14.99 | 15.11 | 14.85 | 15.00 | 44,656 | +0.01(+0.06%) |
Oct 21, 2015 | 15.03 | 15.21 | 14.93 | 14.99 | 64,655 | -0.01(-0.06%) |
Oct 20, 2015 | 14.98 | 15.04 | 14.87 | 15.00 | 109,405 | +0.00(+0.00%) |
Oct 19, 2015 | 14.88 | 15.06 | 14.87 | 15.00 | 552,085 | +0.08(+0.57%) |
Oct 16, 2015 | 14.81 | 14.96 | 14.81 | 14.92 | 26,525 | +0.13(+0.89%) |
Oct 15, 2015 | 14.60 | 14.82 | 14.56 | 14.79 | 52,747 | +0.25(+1.74%) |
Oct 14, 2015 | 14.55 | 14.69 | 14.24 | 14.53 | 24,388 | +0.00(+0.00%) |
Oct 13, 2015 | 14.96 | 15.04 | 14.51 | 14.53 | 32,566 | -0.46(-3.06%) |
Oct 12, 2015 | 15.06 | 15.06 | 14.88 | 14.99 | 53,358 | +0.03(+0.19%) |
Oct 09, 2015 | 15.43 | 15.49 | 14.95 | 14.96 | 113,663 | -0.51(-3.27%) |
Oct 08, 2015 | 14.93 | 15.58 | 14.93 | 15.47 | 21,929 | +0.53(+3.51%) |
Oct 07, 2015 | 14.79 | 15.02 | 14.79 | 14.95 | 117,997 | +0.22(+1.46%) |
Oct 06, 2015 | 14.91 | 15.06 | 14.71 | 14.73 | 71,189 | -0.18(-1.20%) |
Oct 05, 2015 | 15.00 | 15.23 | 14.89 | 14.91 | 243,756 | -0.09(-0.62%) |
Oct 02, 2015 | 14.79 | 15.07 | 14.43 | 15.00 | 98,026 | +0.07(+0.44%) |
Oct 01, 2015 | 15.00 | 15.14 | 14.75 | 14.94 | 80,796 | -0.07(-0.44%) |
Sep 30, 2015 | 15.15 | 15.40 | 14.91 | 15.00 | 100,264 | -0.09(-0.62%) |
Sep 29, 2015 | 15.22 | 15.29 | 15.05 | 15.10 | 34,327 | -0.07(-0.43%) |
Sep 28, 2015 | 15.39 | 15.39 | 15.14 | 15.16 | 59,847 | -0.29(-1.88%) |
Sep 25, 2015 | 15.67 | 15.76 | 15.28 | 15.45 | 36,884 | -0.16(-1.02%) |
Sep 24, 2015 | 15.77 | 15.79 | 15.45 | 15.61 | 37,934 | -0.27(-1.71%) |
Sep 23, 2015 | 16.03 | 16.03 | 15.80 | 15.88 | 21,646 | -0.08(-0.53%) |
Sep 22, 2015 | 15.92 | 16.10 | 15.86 | 15.97 | 41,926 | +0.00(+0.00%) |
Sep 21, 2015 | 15.74 | 16.06 | 15.73 | 15.97 | 42,076 | +0.22(+1.37%) |
Sep 18, 2015 | 15.14 | 15.76 | 15.00 | 15.75 | 153,415 | +0.44(+2.88%) |
Sep 17, 2015 | 15.56 | 15.57 | 15.20 | 15.31 | 51,966 | -0.17(-1.09%) |
Sep 16, 2015 | 15.54 | 15.54 | 15.34 | 15.48 | 26,921 | -0.03(-0.18%) |
Sep 15, 2015 | 15.18 | 15.55 | 15.18 | 15.51 | 26,321 | +0.39(+2.61%) |
Sep 14, 2015 | 15.28 | 15.36 | 15.10 | 15.11 | 26,727 | -0.19(-1.23%) |
Sep 11, 2015 | 15.21 | 15.32 | 15.13 | 15.30 | 52,189 | +0.11(+0.74%) |
Sep 10, 2015 | 15.27 | 15.41 | 15.09 | 15.19 | 39,129 | -0.09(-0.61%) |
Sep 09, 2015 | 15.38 | 15.55 | 15.23 | 15.28 | 48,747 | -0.10(-0.67%) |
Sep 08, 2015 | 15.81 | 15.81 | 15.39 | 15.39 | 48,568 | -0.18(-1.14%) |
Sep 04, 2015 | 15.47 | 15.56 | 15.56 | 15.56 | 39,567 | -0.06(-0.36%) |
Sep 03, 2015 | 15.58 | 15.71 | 15.41 | 15.62 | 39,759 | +0.00(+0.00%) |
Sep 02, 2015 | 15.66 | 15.90 | 15.53 | 15.62 | 33,911 | +0.06(+0.36%) |
Sep 01, 2015 | 15.88 | 15.97 | 15.56 | 15.56 | 43,568 | -0.53(-3.32%) |
Aug 31, 2015 | 15.89 | 16.18 | 15.65 | 16.10 | 74,832 | +0.13(+0.82%) |
Aug 28, 2015 | 16.22 | 16.22 | 15.85 | 15.97 | 34,594 | -0.27(-1.67%) |
Aug 27, 2015 | 16.36 | 16.50 | 16.12 | 16.24 | 65,777 | -0.23(-1.42%) |
Aug 26, 2015 | 16.61 | 16.66 | 16.21 | 16.47 | 35,456 | +0.18(+1.09%) |
Aug 25, 2015 | 17.05 | 17.05 | 15.98 | 16.30 | 79,888 | -0.26(-1.59%) |
Aug 24, 2015 | 16.01 | 16.93 | 15.80 | 16.56 | 85,121 | -0.30(-1.78%) |
Aug 21, 2015 | 16.21 | 16.94 | 16.21 | 16.86 | 66,787 | +0.33(+1.99%) |
Aug 20, 2015 | 16.45 | 16.54 | 16.36 | 16.53 | 48,031 | +0.04(+0.23%) |
Aug 19, 2015 | 16.64 | 16.74 | 16.38 | 16.49 | 49,618 | -0.23(-1.35%) |
Aug 18, 2015 | 16.63 | 16.78 | 16.41 | 16.72 | 25,755 | -0.01(-0.06%) |
Aug 17, 2015 | 17.01 | 17.01 | 16.46 | 16.73 | 20,863 | -0.34(-1.98%) |
Aug 14, 2015 | 16.77 | 17.12 | 16.59 | 17.06 | 20,787 | +0.28(+1.68%) |
Aug 13, 2015 | 16.72 | 16.90 | 16.72 | 16.78 | 17,035 | +0.07(+0.45%) |
Aug 12, 2015 | 16.56 | 16.81 | 16.46 | 16.71 | 48,204 | +0.24(+1.48%) |
Aug 11, 2015 | 16.41 | 16.54 | 16.37 | 16.46 | 59,222 | +0.03(+0.17%) |
Aug 10, 2015 | 16.80 | 16.80 | 16.40 | 16.44 | 28,930 | -0.21(-1.24%) |
Aug 07, 2015 | 16.33 | 16.69 | 16.32 | 16.64 | 35,595 | +0.29(+1.78%) |
Aug 06, 2015 | 16.88 | 16.96 | 16.29 | 16.35 | 50,040 | -0.51(-3.00%) |
Aug 05, 2015 | 17.21 | 17.21 | 16.67 | 16.86 | 47,787 | -0.01(-0.06%) |
Aug 04, 2015 | 17.04 | 17.04 | 16.71 | 16.87 | 34,687 | -0.22(-1.26%) |
Aug 03, 2015 | 17.06 | 17.11 | 16.83 | 17.08 | 31,740 | -0.01(-0.05%) |
Jul 31, 2015 | 16.63 | 17.36 | 16.61 | 17.09 | 41,703 | +0.52(+3.11%) |
Jul 30, 2015 | 16.59 | 16.69 | 16.40 | 16.58 | 26,423 | +0.02(+0.11%) |
Jul 29, 2015 | 16.54 | 16.68 | 16.28 | 16.56 | 36,268 | +0.15(+0.91%) |
Jul 28, 2015 | 16.51 | 16.69 | 16.20 | 16.41 | 84,683 | -0.05(-0.29%) |
Jul 27, 2015 | 16.76 | 16.96 | 16.41 | 16.46 | 42,976 | -0.47(-2.77%) |
Jul 24, 2015 | 17.09 | 17.09 | 16.85 | 16.92 | 36,527 | -0.24(-1.42%) |
Jul 23, 2015 | 16.96 | 17.18 | 16.59 | 17.17 | 65,356 | +0.23(+1.38%) |
Jul 22, 2015 | 16.82 | 17.20 | 16.64 | 16.93 | 60,708 | +0.13(+0.78%) |
Jul 21, 2015 | 16.81 | 16.95 | 16.61 | 16.80 | 59,755 | -0.02(-0.11%) |
Jul 20, 2015 | 17.01 | 17.01 | 16.71 | 16.82 | 48,600 | -0.23(-1.32%) |
Jul 17, 2015 | 17.13 | 17.19 | 16.96 | 17.05 | 41,623 | -0.10(-0.60%) |
Jul 16, 2015 | 17.07 | 17.40 | 17.02 | 17.15 | 67,881 | +0.12(+0.72%) |
Jul 15, 2015 | 16.60 | 17.04 | 16.46 | 17.03 | 44,130 | +0.52(+3.12%) |
Jul 14, 2015 | 16.36 | 16.61 | 16.36 | 16.51 | 36,890 | +0.14(+0.86%) |
Jul 13, 2015 | 16.40 | 16.49 | 16.36 | 16.37 | 80,794 | -0.03(-0.17%) |
Jul 10, 2015 | 16.54 | 16.81 | 16.29 | 16.40 | 29,976 | +0.02(+0.11%) |
Jul 09, 2015 | 16.64 | 16.68 | 16.28 | 16.38 | 45,909 | -0.07(-0.46%) |
Jul 08, 2015 | 16.46 | 16.55 | 16.39 | 16.46 | 27,304 | -0.09(-0.57%) |
Jul 07, 2015 | 16.55 | 16.59 | 16.12 | 16.55 | 121,960 | -0.05(-0.28%) |
Jul 06, 2015 | 16.59 | 16.64 | 16.42 | 16.60 | 47,976 | -0.06(-0.34%) |
Jul 02, 2015 | 16.84 | 16.65 | 16.65 | 16.65 | 28,902 | -0.19(-1.11%) |
Jul 01, 2015 | 17.06 | 17.06 | 16.72 | 16.84 | 48,783 | -0.15(-0.88%) |
Jun 30, 2015 | 16.90 | 17.06 | 16.76 | 16.99 | 60,745 | +0.15(+0.89%) |
Jun 29, 2015 | 16.93 | 17.29 | 16.70 | 16.84 | 52,811 | -0.27(-1.59%) |
Jun 26, 2015 | 17.10 | 17.19 | 16.91 | 17.11 | 176,971 | +0.01(+0.05%) |
Jun 25, 2015 | 17.21 | 17.21 | 16.79 | 17.10 | 63,374 | -0.15(-0.87%) |
Jun 24, 2015 | 17.15 | 17.29 | 17.07 | 17.25 | 30,514 | +0.12(+0.71%) |
Jun 23, 2015 | 17.05 | 17.16 | 16.96 | 17.13 | 36,734 | +0.03(+0.16%) |
Jun 22, 2015 | 17.05 | 17.15 | 16.71 | 17.10 | 57,867 | +0.22(+1.33%) |
Jun 19, 2015 | 16.94 | 17.01 | 16.77 | 16.88 | 118,549 | -0.14(-0.83%) |
Jun 18, 2015 | 16.64 | 17.24 | 16.62 | 17.02 | 95,647 | +0.56(+3.42%) |
Jun 17, 2015 | 16.91 | 17.03 | 16.43 | 16.46 | 113,759 | -0.46(-2.72%) |
Jun 16, 2015 | 17.15 | 17.34 | 16.80 | 16.91 | 118,263 | -0.27(-1.58%) |
Jun 15, 2015 | 18.31 | 18.31 | 17.16 | 17.19 | 147,539 | -1.09(-5.95%) |
Jun 12, 2015 | 18.39 | 18.39 | 18.05 | 18.27 | 39,150 | -0.01(-0.05%) |
Jun 11, 2015 | 18.35 | 18.46 | 18.20 | 18.28 | 30,513 | +0.10(+0.57%) |
Jun 10, 2015 | 17.81 | 18.29 | 17.81 | 18.18 | 78,205 | +0.37(+2.05%) |
Jun 09, 2015 | 18.09 | 18.11 | 17.66 | 17.81 | 88,797 | -0.25(-1.40%) |
Jun 08, 2015 | 18.15 | 18.17 | 17.99 | 18.07 | 41,768 | -0.03(-0.16%) |
Jun 05, 2015 | 17.98 | 18.11 | 17.86 | 18.10 | 23,835 | +0.16(+0.89%) |
Jun 04, 2015 | 18.05 | 18.10 | 17.83 | 17.94 | 63,869 | -0.12(-0.68%) |
Jun 03, 2015 | 18.00 | 18.17 | 17.95 | 18.06 | 96,678 | +0.10(+0.57%) |
Jun 02, 2015 | 17.81 | 18.03 | 17.66 | 17.96 | 77,860 | +0.14(+0.79%) |
Jun 01, 2015 | 17.54 | 18.04 | 17.53 | 17.81 | 163,227 | +0.23(+1.33%) |
May 29, 2015 | 17.18 | 17.61 | 17.18 | 17.58 | 81,074 | +0.34(+1.96%) |
May 28, 2015 | 17.17 | 17.31 | 17.00 | 17.24 | 189,824 | +0.11(+0.66%) |
May 27, 2015 | 17.25 | 17.33 | 17.11 | 17.13 | 174,271 | -0.22(-1.30%) |
May 26, 2015 | 17.58 | 17.81 | 17.21 | 17.36 | 149,745 | -0.23(-1.28%) |
May 22, 2015 | 17.48 | 17.58 | 17.58 | 17.58 | 55,779 | +0.10(+0.59%) |
May 21, 2015 | 17.51 | 17.54 | 17.43 | 17.48 | 62,131 | -0.07(-0.43%) |
May 20, 2015 | 17.02 | 17.58 | 16.77 | 17.55 | 482,032 | +0.55(+3.25%) |
May 19, 2015 | 16.97 | 17.10 | 16.86 | 17.00 | 135,799 | +0.07(+0.39%) |
May 18, 2015 | 16.97 | 17.36 | 16.85 | 16.93 | 93,540 | +0.07(+0.39%) |
May 15, 2015 | 17.05 | 17.06 | 16.77 | 16.87 | 45,871 | -0.15(-0.88%) |
May 14, 2015 | 16.89 | 17.19 | 16.88 | 17.02 | 43,931 | +0.14(+0.83%) |
May 13, 2015 | 17.06 | 17.31 | 16.87 | 16.88 | 70,636 | -0.28(-1.64%) |
May 12, 2015 | 17.28 | 17.34 | 17.05 | 17.16 | 32,203 | -0.24(-1.40%) |
May 11, 2015 | 17.54 | 17.65 | 17.35 | 17.40 | 33,563 | -0.14(-0.80%) |
May 08, 2015 | 17.21 | 17.70 | 17.21 | 17.54 | 59,689 | +0.32(+1.85%) |
May 07, 2015 | 17.25 | 17.28 | 16.78 | 17.22 | 55,694 | +0.19(+1.10%) |
May 06, 2015 | 17.20 | 17.23 | 16.94 | 17.04 | 111,557 | -0.13(-0.76%) |
May 05, 2015 | 17.29 | 17.29 | 17.07 | 17.17 | 83,487 | -0.21(-1.19%) |
May 04, 2015 | 17.25 | 17.40 | 16.85 | 17.37 | 26,174 | +0.16(+0.93%) |
May 01, 2015 | 17.68 | 17.68 | 17.17 | 17.21 | 59,182 | -0.49(-2.75%) |
Apr 30, 2015 | 17.41 | 17.71 | 17.30 | 17.70 | 94,099 | +0.16(+0.91%) |
Apr 29, 2015 | 17.35 | 17.59 | 17.23 | 17.54 | 82,094 | +0.19(+1.08%) |
Apr 28, 2015 | 16.70 | 17.46 | 16.70 | 17.36 | 167,851 | +0.58(+3.47%) |
Apr 27, 2015 | 16.63 | 16.88 | 16.63 | 16.77 | 57,662 | +0.15(+0.90%) |
Apr 24, 2015 | 16.54 | 16.71 | 16.50 | 16.62 | 16,624 | +0.11(+0.68%) |
Apr 23, 2015 | 16.42 | 16.52 | 16.07 | 16.51 | 15,282 | -0.23(-1.40%) |
Apr 22, 2015 | 16.55 | 16.75 | 16.49 | 16.75 | 13,670 | +0.17(+1.02%) |
Apr 21, 2015 | 16.60 | 16.68 | 16.56 | 16.58 | 62,141 | +0.00(+0.00%) |
Apr 20, 2015 | 16.37 | 16.59 | 16.37 | 16.58 | 16,817 | +0.23(+1.38%) |
Apr 17, 2015 | 16.31 | 16.37 | 16.11 | 16.35 | 20,956 | -0.14(-0.85%) |
Apr 16, 2015 | 16.16 | 16.49 | 16.09 | 16.49 | 10,939 | +0.11(+0.69%) |
Apr 15, 2015 | 16.31 | 16.47 | 16.27 | 16.38 | 22,035 | +0.08(+0.46%) |
Apr 14, 2015 | 16.11 | 16.38 | 16.06 | 16.31 | 15,262 | +0.20(+1.22%) |
Apr 13, 2015 | 16.33 | 16.33 | 16.05 | 16.11 | 14,048 | -0.29(-1.77%) |
Apr 10, 2015 | 16.30 | 16.42 | 16.21 | 16.40 | 16,526 | +0.21(+1.27%) |
Apr 09, 2015 | 16.02 | 16.27 | 15.81 | 16.19 | 43,094 | +0.11(+0.70%) |
Apr 08, 2015 | 16.06 | 16.23 | 16.05 | 16.08 | 28,248 | -0.04(-0.23%) |
Apr 07, 2015 | 16.29 | 16.58 | 16.08 | 16.12 | 17,645 | -0.05(-0.29%) |
Apr 06, 2015 | 15.99 | 16.24 | 15.94 | 16.16 | 73,824 | +0.14(+0.88%) |
Apr 02, 2015 | 15.94 | 16.02 | 16.02 | 16.02 | 18,664 | +0.04(+0.23%) |
Apr 01, 2015 | 15.86 | 16.04 | 15.86 | 15.99 | 40,926 | +0.08(+0.47%) |
Mar 31, 2015 | 16.02 | 16.05 | 15.75 | 15.91 | 30,025 | -0.14(-0.88%) |
Mar 30, 2015 | 15.56 | 16.07 | 15.56 | 16.05 | 26,609 | +0.50(+3.20%) |
Mar 27, 2015 | 15.73 | 15.89 | 15.47 | 15.56 | 22,704 | -0.15(-0.96%) |
Mar 26, 2015 | 15.83 | 15.87 | 15.71 | 15.71 | 26,539 | -0.22(-1.35%) |
Mar 25, 2015 | 16.36 | 16.41 | 15.91 | 15.92 | 35,841 | -0.61(-3.69%) |
Mar 24, 2015 | 16.65 | 16.65 | 16.42 | 16.53 | 25,132 | -0.08(-0.51%) |
Mar 23, 2015 | 16.82 | 17.18 | 16.57 | 16.61 | 36,431 | -0.18(-1.06%) |
Mar 20, 2015 | 17.17 | 17.22 | 16.74 | 16.79 | 61,143 | -0.30(-1.76%) |
Mar 19, 2015 | 17.20 | 17.49 | 17.06 | 17.09 | 21,281 | -0.18(-1.03%) |
Mar 18, 2015 | 17.40 | 17.80 | 17.18 | 17.27 | 36,755 | -0.11(-0.65%) |
Mar 17, 2015 | 17.36 | 17.50 | 17.27 | 17.38 | 45,331 | -0.01(-0.05%) |
Mar 16, 2015 | 17.13 | 17.48 | 17.06 | 17.39 | 43,819 | +0.37(+2.15%) |
Mar 13, 2015 | 16.92 | 17.15 | 16.92 | 17.03 | 37,578 | +0.04(+0.22%) |
Mar 12, 2015 | 16.47 | 17.11 | 16.47 | 16.99 | 45,499 | +0.62(+3.78%) |
Mar 11, 2015 | 16.19 | 16.41 | 16.17 | 16.37 | 70,573 | +0.19(+1.16%) |
Mar 10, 2015 | 16.22 | 16.22 | 15.99 | 16.18 | 27,119 | -0.08(-0.52%) |
Mar 09, 2015 | 16.17 | 16.31 | 16.17 | 16.27 | 22,481 | +0.08(+0.46%) |
Mar 06, 2015 | 16.40 | 16.63 | 16.16 | 16.19 | 25,322 | -0.38(-2.26%) |
Mar 05, 2015 | 16.42 | 16.64 | 16.27 | 16.57 | 100,502 | +0.11(+0.68%) |
Mar 04, 2015 | 16.31 | 16.51 | 16.26 | 16.46 | 17,708 | +0.03(+0.17%) |
Mar 03, 2015 | 16.73 | 16.73 | 16.34 | 16.43 | 34,604 | -0.29(-1.74%) |
Mar 02, 2015 | 16.35 | 16.77 | 16.31 | 16.72 | 28,008 | +0.35(+2.12%) |
Feb 27, 2015 | 16.58 | 16.61 | 16.31 | 16.37 | 22,829 | -0.26(-1.58%) |
Feb 26, 2015 | 16.26 | 16.67 | 16.26 | 16.63 | 55,888 | +0.14(+0.85%) |
Feb 25, 2015 | 16.63 | 16.65 | 16.46 | 16.49 | 40,966 | -0.19(-1.12%) |
Feb 24, 2015 | 16.76 | 16.79 | 16.49 | 16.68 | 38,338 | -0.12(-0.73%) |
Feb 23, 2015 | 16.53 | 16.85 | 16.28 | 16.80 | 42,805 | +0.34(+2.05%) |
Feb 20, 2015 | 16.63 | 16.68 | 16.41 | 16.46 | 40,941 | -0.14(-0.85%) |
Feb 19, 2015 | 17.07 | 17.08 | 16.60 | 16.61 | 35,603 | -0.53(-3.07%) |
Feb 18, 2015 | 16.88 | 17.15 | 16.88 | 17.13 | 107,937 | +0.20(+1.16%) |
Feb 17, 2015 | 16.58 | 16.97 | 16.58 | 16.93 | 46,064 | +0.23(+1.35%) |
Feb 13, 2015 | 16.64 | 16.71 | 16.71 | 16.71 | 45,753 | +0.02(+0.11%) |
Feb 12, 2015 | 16.72 | 16.76 | 16.68 | 16.69 | 41,024 | -0.01(-0.06%) |
Feb 11, 2015 | 16.78 | 16.78 | 16.67 | 16.70 | 23,946 | +0.00(+0.00%) |
Feb 10, 2015 | 16.73 | 16.83 | 16.63 | 16.70 | 32,409 | +0.06(+0.34%) |
Feb 09, 2015 | 16.46 | 16.77 | 16.41 | 16.64 | 53,855 | +0.19(+1.14%) |
Feb 06, 2015 | 16.42 | 16.59 | 16.36 | 16.46 | 118,725 | +0.00(+0.00%) |
Feb 05, 2015 | 16.78 | 16.78 | 15.95 | 16.46 | 147,294 | -0.67(-3.89%) |
Feb 04, 2015 | 17.19 | 17.33 | 17.07 | 17.12 | 34,408 | -0.08(-0.44%) |
Feb 03, 2015 | 17.12 | 17.34 | 17.07 | 17.20 | 43,044 | +0.05(+0.27%) |