Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.58 | 14.05 | 13.44 | 13.95 | 2,206,612 | +0.44(+3.23%) |
Jan 28, 2016 | 13.79 | 13.88 | 13.35 | 13.51 | 1,097,435 | -0.08(-0.56%) |
Jan 27, 2016 | 13.76 | 13.91 | 13.37 | 13.59 | 1,071,825 | -0.25(-1.80%) |
Jan 26, 2016 | 13.35 | 13.87 | 13.29 | 13.84 | 602,266 | +0.48(+3.57%) |
Jan 25, 2016 | 13.83 | 13.83 | 13.35 | 13.36 | 640,061 | -0.48(-3.48%) |
Jan 22, 2016 | 13.63 | 13.95 | 13.62 | 13.84 | 914,372 | +0.44(+3.26%) |
Jan 21, 2016 | 13.04 | 13.75 | 12.99 | 13.41 | 1,366,016 | +0.40(+3.08%) |
Jan 20, 2016 | 12.93 | 13.13 | 12.52 | 13.01 | 955,446 | -0.20(-1.49%) |
Jan 19, 2016 | 13.30 | 13.51 | 13.06 | 13.20 | 1,088,338 | +0.03(+0.20%) |
Jan 15, 2016 | 13.12 | 13.18 | 13.18 | 13.18 | 1,989,569 | -0.29(-2.18%) |
Jan 14, 2016 | 13.05 | 13.61 | 12.84 | 13.47 | 1,637,486 | +0.43(+3.32%) |
Jan 13, 2016 | 13.71 | 13.75 | 12.85 | 13.04 | 2,024,510 | -0.56(-4.13%) |
Jan 12, 2016 | 14.10 | 14.20 | 13.30 | 13.60 | 1,793,643 | -0.45(-3.20%) |
Jan 11, 2016 | 14.02 | 14.25 | 13.66 | 14.05 | 1,503,090 | -0.11(-0.76%) |
Jan 08, 2016 | 14.54 | 14.58 | 14.12 | 14.16 | 1,035,388 | -0.25(-1.73%) |
Jan 07, 2016 | 15.09 | 15.14 | 14.33 | 14.41 | 901,989 | -1.01(-6.56%) |
Jan 06, 2016 | 15.48 | 15.73 | 15.38 | 15.42 | 1,283,093 | -0.29(-1.87%) |
Jan 05, 2016 | 15.70 | 15.81 | 15.62 | 15.71 | 474,820 | +0.01(+0.06%) |
Jan 04, 2016 | 15.81 | 15.84 | 15.43 | 15.70 | 1,108,498 | -0.37(-2.30%) |
Dec 31, 2015 | 16.13 | 16.07 | 16.07 | 16.07 | 438,611 | -0.15(-0.93%) |
Dec 30, 2015 | 16.30 | 16.43 | 16.06 | 16.22 | 722,729 | -0.21(-1.25%) |
Dec 29, 2015 | 16.34 | 16.53 | 16.32 | 16.43 | 476,204 | +0.14(+0.88%) |
Dec 28, 2015 | 16.16 | 16.30 | 15.87 | 16.29 | 404,566 | +0.04(+0.22%) |
Dec 24, 2015 | 16.41 | 16.25 | 16.25 | 16.25 | 233,328 | -0.22(-1.33%) |
Dec 23, 2015 | 16.33 | 16.62 | 16.24 | 16.47 | 691,063 | +0.25(+1.51%) |
Dec 22, 2015 | 16.00 | 16.34 | 15.87 | 16.22 | 934,198 | +0.27(+1.70%) |
Dec 21, 2015 | 15.73 | 16.01 | 15.62 | 15.95 | 753,694 | +0.23(+1.45%) |
Dec 18, 2015 | 15.71 | 16.00 | 15.60 | 15.73 | 2,118,223 | -0.05(-0.34%) |
Dec 17, 2015 | 15.40 | 15.81 | 15.19 | 15.78 | 1,138,147 | +0.45(+2.97%) |
Dec 16, 2015 | 15.44 | 15.61 | 14.92 | 15.32 | 1,780,871 | -0.01(-0.09%) |
Dec 15, 2015 | 15.03 | 15.48 | 14.82 | 15.34 | 960,813 | +0.07(+0.47%) |
Dec 14, 2015 | 15.32 | 15.51 | 15.11 | 15.27 | 1,258,037 | +0.00(+0.00%) |
Dec 11, 2015 | 15.75 | 15.78 | 15.07 | 15.27 | 1,072,799 | -0.73(-4.54%) |
Dec 10, 2015 | 15.85 | 16.31 | 15.61 | 15.99 | 553,402 | -0.08(-0.47%) |
Dec 09, 2015 | 16.22 | 16.60 | 16.01 | 16.07 | 350,483 | -0.24(-1.48%) |
Dec 08, 2015 | 16.62 | 16.66 | 16.27 | 16.31 | 321,144 | -0.50(-2.97%) |
Dec 07, 2015 | 17.02 | 17.02 | 16.70 | 16.81 | 487,805 | -0.29(-1.72%) |
Dec 04, 2015 | 16.80 | 17.15 | 16.47 | 17.10 | 828,852 | +0.25(+1.48%) |
Dec 03, 2015 | 17.26 | 17.32 | 16.75 | 16.85 | 977,848 | -0.33(-1.95%) |
Dec 02, 2015 | 17.19 | 17.29 | 16.96 | 17.19 | 797,831 | +0.01(+0.08%) |
Dec 01, 2015 | 17.59 | 17.82 | 17.07 | 17.17 | 556,933 | -0.25(-1.43%) |
Nov 30, 2015 | 17.50 | 17.69 | 17.21 | 17.42 | 1,299,479 | -0.05(-0.31%) |
Nov 27, 2015 | 17.66 | 17.66 | 17.37 | 17.48 | 243,316 | -0.20(-1.11%) |
Nov 25, 2015 | 17.42 | 17.67 | 17.67 | 17.67 | 540,917 | +0.32(+1.82%) |
Nov 24, 2015 | 17.11 | 17.49 | 17.04 | 17.36 | 504,654 | +0.08(+0.44%) |
Nov 23, 2015 | 17.17 | 17.59 | 17.16 | 17.28 | 499,063 | +0.12(+0.70%) |
Nov 20, 2015 | 17.04 | 17.38 | 17.04 | 17.16 | 369,634 | +0.20(+1.16%) |
Nov 19, 2015 | 16.91 | 17.08 | 16.90 | 16.96 | 742,725 | +0.05(+0.32%) |
Nov 18, 2015 | 16.71 | 16.98 | 16.69 | 16.91 | 426,469 | +0.32(+1.91%) |
Nov 17, 2015 | 16.86 | 16.99 | 16.55 | 16.59 | 439,130 | -0.25(-1.46%) |
Nov 16, 2015 | 16.38 | 16.85 | 16.34 | 16.84 | 421,901 | +0.48(+2.92%) |
Nov 13, 2015 | 16.78 | 16.83 | 16.36 | 16.36 | 617,150 | -0.45(-2.65%) |
Nov 12, 2015 | 16.83 | 17.09 | 16.74 | 16.81 | 1,310,408 | -0.15(-0.89%) |
Nov 11, 2015 | 17.21 | 17.21 | 16.89 | 16.96 | 881,092 | -0.17(-1.00%) |
Nov 10, 2015 | 17.38 | 17.52 | 17.04 | 17.13 | 800,763 | -0.29(-1.66%) |
Nov 09, 2015 | 17.71 | 17.72 | 17.39 | 17.42 | 978,259 | -0.35(-1.98%) |
Nov 06, 2015 | 17.60 | 17.82 | 17.51 | 17.77 | 739,410 | +0.27(+1.55%) |
Nov 05, 2015 | 17.53 | 17.68 | 17.39 | 17.50 | 852,775 | -0.04(-0.20%) |
Nov 04, 2015 | 17.21 | 17.67 | 17.19 | 17.53 | 1,395,460 | +0.32(+1.86%) |
Nov 03, 2015 | 16.96 | 17.30 | 16.86 | 17.21 | 587,762 | +0.16(+0.95%) |
Nov 02, 2015 | 16.77 | 17.14 | 16.76 | 17.05 | 587,315 | +0.27(+1.59%) |
Oct 30, 2015 | 16.41 | 16.82 | 16.40 | 16.78 | 886,662 | +0.41(+2.52%) |
Oct 29, 2015 | 15.71 | 16.62 | 15.56 | 16.37 | 1,210,382 | +0.79(+5.10%) |
Oct 28, 2015 | 15.63 | 15.81 | 15.63 | 15.58 | 1,714,752 | -0.06(-0.36%) |
Oct 27, 2015 | 15.80 | 15.98 | 14.66 | 15.63 | 1,372,764 | -0.53(-3.28%) |
Oct 26, 2015 | 15.92 | 16.21 | 15.78 | 16.17 | 877,902 | +0.24(+1.49%) |
Oct 23, 2015 | 15.68 | 16.17 | 15.68 | 15.93 | 733,865 | +0.40(+2.57%) |
Oct 22, 2015 | 15.09 | 15.95 | 14.95 | 15.53 | 1,519,043 | +0.51(+3.39%) |
Oct 21, 2015 | 15.49 | 15.52 | 15.00 | 15.02 | 334,599 | -0.48(-3.11%) |
Oct 20, 2015 | 15.46 | 15.57 | 15.40 | 15.50 | 416,724 | +0.02(+0.11%) |
Oct 19, 2015 | 15.45 | 15.49 | 15.24 | 15.49 | 691,753 | -0.03(-0.20%) |
Oct 16, 2015 | 15.15 | 15.54 | 15.06 | 15.52 | 650,596 | +0.37(+2.43%) |
Oct 15, 2015 | 14.95 | 15.15 | 14.83 | 15.15 | 523,638 | +0.20(+1.35%) |
Oct 14, 2015 | 15.16 | 15.24 | 14.89 | 14.95 | 509,237 | -0.19(-1.28%) |
Oct 13, 2015 | 15.41 | 15.53 | 15.09 | 15.14 | 704,502 | -0.39(-2.51%) |
Oct 12, 2015 | 15.76 | 15.76 | 15.41 | 15.53 | 490,411 | -0.30(-1.89%) |
Oct 09, 2015 | 15.98 | 16.08 | 15.74 | 15.83 | 789,526 | -0.11(-0.66%) |
Oct 08, 2015 | 16.01 | 16.03 | 15.81 | 15.93 | 1,001,968 | -0.21(-1.28%) |
Oct 07, 2015 | 16.24 | 16.28 | 15.90 | 16.14 | 2,070,033 | -0.04(-0.22%) |
Oct 06, 2015 | 16.32 | 16.39 | 16.05 | 16.17 | 726,994 | -0.23(-1.42%) |
Oct 05, 2015 | 15.92 | 16.46 | 15.92 | 16.41 | 1,195,588 | +0.61(+3.86%) |
Oct 02, 2015 | 15.27 | 15.80 | 15.14 | 15.80 | 457,820 | +0.21(+1.32%) |
Oct 01, 2015 | 15.47 | 15.63 | 15.15 | 15.59 | 619,452 | +0.13(+0.85%) |
Sep 30, 2015 | 15.47 | 15.69 | 15.33 | 15.46 | 888,216 | +0.20(+1.29%) |
Sep 29, 2015 | 15.35 | 15.49 | 15.17 | 15.26 | 526,666 | -0.02(-0.14%) |
Sep 28, 2015 | 15.81 | 15.81 | 15.22 | 15.28 | 601,298 | -0.65(-4.10%) |
Sep 25, 2015 | 16.07 | 16.12 | 15.74 | 15.94 | 920,534 | +0.00(+0.03%) |
Sep 24, 2015 | 16.00 | 16.00 | 15.73 | 15.93 | 541,880 | -0.17(-1.06%) |
Sep 23, 2015 | 16.50 | 16.56 | 15.96 | 16.10 | 700,602 | -0.42(-2.52%) |
Sep 22, 2015 | 16.50 | 16.65 | 16.33 | 16.52 | 696,179 | -0.18(-1.10%) |
Sep 21, 2015 | 16.77 | 16.91 | 16.50 | 16.71 | 499,105 | +0.02(+0.10%) |
Sep 18, 2015 | 16.96 | 17.05 | 16.63 | 16.69 | 684,452 | -0.53(-3.08%) |
Sep 17, 2015 | 17.12 | 17.46 | 17.09 | 17.22 | 461,735 | +0.07(+0.41%) |
Sep 16, 2015 | 17.03 | 17.20 | 16.89 | 17.15 | 406,558 | +0.11(+0.64%) |
Sep 15, 2015 | 16.55 | 17.07 | 16.55 | 17.04 | 766,967 | +0.13(+0.78%) |
Sep 14, 2015 | 17.03 | 17.21 | 16.80 | 16.91 | 618,764 | -0.03(-0.18%) |
Sep 11, 2015 | 16.87 | 17.06 | 16.80 | 16.94 | 482,015 | -0.07(-0.44%) |
Sep 10, 2015 | 16.85 | 17.35 | 16.81 | 17.01 | 1,010,710 | -0.02(-0.10%) |
Sep 09, 2015 | 17.53 | 17.70 | 16.97 | 17.03 | 1,035,788 | -0.41(-2.36%) |
Sep 08, 2015 | 17.33 | 17.51 | 17.17 | 17.44 | 905,365 | +0.21(+1.25%) |
Sep 04, 2015 | 17.65 | 17.23 | 17.23 | 17.23 | 547,623 | -0.56(-3.16%) |
Sep 03, 2015 | 17.65 | 17.84 | 17.45 | 17.79 | 1,215,120 | -0.03(-0.17%) |
Sep 02, 2015 | 17.71 | 17.86 | 17.55 | 17.82 | 1,042,953 | +0.34(+1.96%) |
Sep 01, 2015 | 17.71 | 17.99 | 17.43 | 17.48 | 1,901,575 | -0.46(-2.54%) |
Aug 31, 2015 | 17.96 | 18.18 | 17.72 | 17.93 | 2,505,042 | -0.12(-0.68%) |
Aug 28, 2015 | 18.25 | 18.47 | 17.95 | 18.06 | 1,248,976 | -0.30(-1.65%) |
Aug 27, 2015 | 18.43 | 18.75 | 18.20 | 18.36 | 1,213,112 | +0.17(+0.92%) |
Aug 26, 2015 | 18.24 | 18.32 | 17.83 | 18.19 | 755,615 | +0.27(+1.49%) |
Aug 25, 2015 | 18.43 | 18.48 | 17.78 | 17.93 | 1,143,519 | +0.00(+0.00%) |
Aug 24, 2015 | 18.10 | 18.53 | 17.42 | 17.93 | 904,233 | -1.00(-5.31%) |
Aug 21, 2015 | 19.48 | 19.52 | 18.82 | 18.93 | 1,072,109 | -0.65(-3.32%) |
Aug 20, 2015 | 20.08 | 20.25 | 19.56 | 19.58 | 415,831 | -0.66(-3.25%) |
Aug 19, 2015 | 20.29 | 20.47 | 20.01 | 20.24 | 607,597 | -0.09(-0.45%) |
Aug 18, 2015 | 20.54 | 20.62 | 20.15 | 20.33 | 775,503 | -0.09(-0.43%) |
Aug 17, 2015 | 20.49 | 20.49 | 20.15 | 20.42 | 654,589 | -0.18(-0.87%) |
Aug 14, 2015 | 20.25 | 20.66 | 20.08 | 20.60 | 333,571 | +0.39(+1.93%) |
Aug 13, 2015 | 20.22 | 20.33 | 20.01 | 20.21 | 551,171 | -0.02(-0.09%) |
Aug 12, 2015 | 20.07 | 20.29 | 19.66 | 20.22 | 466,832 | +0.02(+0.11%) |
Aug 11, 2015 | 20.44 | 20.46 | 20.01 | 20.20 | 309,927 | -0.36(-1.75%) |
Aug 10, 2015 | 20.15 | 20.58 | 20.15 | 20.56 | 406,222 | +0.47(+2.33%) |
Aug 07, 2015 | 20.19 | 20.29 | 19.93 | 20.09 | 398,913 | -0.15(-0.73%) |
Aug 06, 2015 | 20.32 | 20.49 | 20.00 | 20.24 | 281,868 | -0.05(-0.23%) |
Aug 05, 2015 | 20.61 | 20.76 | 20.28 | 20.29 | 252,896 | -0.18(-0.87%) |
Aug 04, 2015 | 20.35 | 20.84 | 20.17 | 20.47 | 1,059,713 | +0.10(+0.51%) |
Aug 03, 2015 | 20.61 | 20.64 | 20.14 | 20.36 | 642,379 | -0.32(-1.55%) |
Jul 31, 2015 | 20.56 | 20.96 | 20.30 | 20.68 | 757,910 | +0.19(+0.93%) |
Jul 30, 2015 | 20.49 | 20.78 | 20.25 | 20.49 | 748,001 | -0.16(-0.80%) |
Jul 29, 2015 | 20.02 | 20.70 | 19.63 | 20.66 | 623,430 | +0.95(+4.84%) |
Jul 28, 2015 | 19.35 | 19.81 | 19.07 | 19.70 | 617,615 | +0.49(+2.52%) |
Jul 27, 2015 | 19.59 | 19.71 | 19.10 | 19.22 | 430,343 | -0.46(-2.33%) |
Jul 24, 2015 | 19.85 | 20.23 | 19.64 | 19.68 | 428,800 | -0.14(-0.72%) |
Jul 23, 2015 | 20.07 | 20.24 | 19.78 | 19.82 | 302,724 | -0.18(-0.89%) |
Jul 22, 2015 | 20.15 | 20.25 | 19.96 | 20.00 | 294,596 | -0.19(-0.92%) |
Jul 21, 2015 | 20.36 | 20.37 | 20.07 | 20.19 | 333,613 | +0.08(+0.39%) |
Jul 20, 2015 | 20.50 | 20.50 | 20.05 | 20.11 | 269,033 | -0.30(-1.49%) |
Jul 17, 2015 | 20.41 | 20.49 | 20.24 | 20.41 | 211,046 | +0.02(+0.08%) |
Jul 16, 2015 | 20.24 | 20.53 | 20.21 | 20.39 | 209,480 | +0.26(+1.29%) |
Jul 15, 2015 | 20.32 | 20.34 | 19.99 | 20.13 | 363,391 | -0.16(-0.79%) |
Jul 14, 2015 | 20.19 | 20.34 | 20.07 | 20.29 | 264,540 | +0.13(+0.62%) |
Jul 13, 2015 | 19.93 | 20.20 | 19.70 | 20.17 | 303,779 | +0.45(+2.26%) |
Jul 10, 2015 | 19.89 | 20.05 | 19.62 | 19.72 | 432,607 | +0.01(+0.07%) |
Jul 09, 2015 | 19.90 | 20.03 | 19.58 | 19.71 | 430,038 | +0.00(+0.00%) |
Jul 08, 2015 | 20.36 | 20.36 | 19.63 | 19.71 | 499,214 | -0.52(-2.57%) |
Jul 07, 2015 | 19.96 | 20.27 | 19.71 | 20.23 | 441,809 | +0.28(+1.39%) |
Jul 06, 2015 | 20.05 | 20.19 | 19.71 | 19.95 | 643,413 | -0.10(-0.50%) |
Jul 02, 2015 | 20.27 | 20.05 | 20.05 | 20.05 | 395,229 | -0.09(-0.43%) |
Jul 01, 2015 | 20.31 | 20.36 | 19.96 | 20.14 | 481,676 | +0.01(+0.06%) |
Jun 30, 2015 | 20.46 | 20.54 | 19.99 | 20.12 | 644,600 | -0.19(-0.94%) |
Jun 29, 2015 | 20.51 | 20.51 | 20.16 | 20.32 | 881,206 | -0.35(-1.68%) |
Jun 26, 2015 | 20.81 | 20.86 | 20.64 | 20.66 | 1,391,618 | -0.09(-0.42%) |
Jun 25, 2015 | 20.62 | 20.77 | 20.54 | 20.75 | 470,667 | +0.15(+0.74%) |
Jun 24, 2015 | 20.48 | 20.67 | 20.44 | 20.60 | 441,816 | +0.01(+0.04%) |
Jun 23, 2015 | 20.65 | 20.70 | 20.42 | 20.59 | 522,810 | +0.03(+0.13%) |
Jun 22, 2015 | 20.72 | 20.77 | 20.49 | 20.56 | 491,903 | -0.08(-0.40%) |
Jun 19, 2015 | 20.21 | 20.68 | 19.90 | 20.64 | 829,312 | +0.47(+2.34%) |
Jun 18, 2015 | 20.27 | 20.50 | 20.13 | 20.17 | 225,664 | -0.01(-0.04%) |
Jun 17, 2015 | 20.17 | 20.29 | 20.05 | 20.18 | 256,723 | +0.07(+0.37%) |
Jun 16, 2015 | 19.96 | 20.15 | 19.91 | 20.11 | 518,623 | +0.17(+0.85%) |
Jun 15, 2015 | 19.96 | 20.10 | 19.80 | 19.94 | 395,739 | -0.21(-1.05%) |
Jun 12, 2015 | 19.98 | 20.19 | 19.93 | 20.15 | 348,349 | +0.06(+0.30%) |
Jun 11, 2015 | 19.99 | 20.10 | 19.75 | 20.09 | 511,085 | +0.18(+0.89%) |
Jun 10, 2015 | 19.60 | 19.93 | 19.54 | 19.91 | 770,815 | +0.42(+2.16%) |
Jun 09, 2015 | 19.75 | 19.75 | 19.49 | 19.49 | 397,699 | -0.25(-1.25%) |
Jun 08, 2015 | 19.53 | 20.20 | 19.45 | 19.74 | 462,637 | +0.49(+2.52%) |
Jun 05, 2015 | 19.09 | 19.34 | 18.86 | 19.25 | 270,542 | +0.22(+1.16%) |
Jun 04, 2015 | 19.27 | 19.40 | 18.98 | 19.03 | 372,787 | -0.33(-1.70%) |
Jun 03, 2015 | 18.90 | 19.37 | 18.86 | 19.36 | 431,681 | +0.32(+1.71%) |
Jun 02, 2015 | 19.19 | 19.28 | 19.02 | 19.04 | 403,083 | -0.18(-0.92%) |
Jun 01, 2015 | 19.19 | 19.22 | 18.81 | 19.22 | 360,619 | +0.11(+0.57%) |
May 29, 2015 | 19.18 | 19.25 | 18.95 | 19.11 | 428,752 | -0.04(-0.23%) |
May 28, 2015 | 19.09 | 19.28 | 19.02 | 19.15 | 282,007 | -0.03(-0.14%) |
May 27, 2015 | 19.29 | 19.30 | 19.02 | 19.18 | 351,922 | -0.04(-0.23%) |
May 26, 2015 | 19.08 | 19.45 | 18.99 | 19.22 | 712,982 | +0.00(+0.02%) |
May 22, 2015 | 18.99 | 19.22 | 19.22 | 19.22 | 651,943 | +0.16(+0.84%) |
May 21, 2015 | 19.10 | 19.25 | 18.65 | 19.05 | 909,180 | -0.03(-0.18%) |
May 20, 2015 | 19.29 | 19.47 | 18.94 | 19.09 | 777,196 | -0.26(-1.37%) |
May 19, 2015 | 19.51 | 19.67 | 19.12 | 19.35 | 462,473 | -0.21(-1.06%) |
May 18, 2015 | 19.77 | 19.85 | 19.53 | 19.56 | 521,123 | -0.20(-1.03%) |
May 15, 2015 | 19.72 | 19.77 | 19.62 | 19.77 | 640,966 | +0.03(+0.15%) |
May 14, 2015 | 19.40 | 19.75 | 19.34 | 19.73 | 337,727 | +0.39(+2.01%) |
May 13, 2015 | 19.34 | 19.45 | 19.13 | 19.35 | 403,387 | +0.05(+0.25%) |
May 12, 2015 | 19.22 | 19.41 | 18.98 | 19.30 | 435,137 | +0.04(+0.20%) |
May 11, 2015 | 19.45 | 19.53 | 19.21 | 19.26 | 277,008 | -0.18(-0.95%) |
May 08, 2015 | 19.38 | 19.56 | 19.22 | 19.44 | 387,492 | +0.25(+1.29%) |
May 07, 2015 | 19.25 | 19.41 | 19.09 | 19.20 | 295,529 | -0.10(-0.53%) |
May 06, 2015 | 19.48 | 19.57 | 19.12 | 19.30 | 435,046 | -0.12(-0.62%) |
May 05, 2015 | 19.46 | 19.69 | 19.26 | 19.42 | 645,785 | -0.08(-0.39%) |
May 04, 2015 | 19.77 | 19.77 | 19.49 | 19.49 | 540,921 | +0.12(+0.60%) |
May 01, 2015 | 19.28 | 19.64 | 19.19 | 19.38 | 446,515 | +0.24(+1.23%) |
Apr 30, 2015 | 19.94 | 20.12 | 19.07 | 19.14 | 1,148,232 | -0.80(-4.01%) |
Apr 29, 2015 | 19.23 | 20.23 | 19.18 | 19.94 | 1,758,476 | +0.25(+1.26%) |
Apr 28, 2015 | 19.55 | 19.81 | 19.39 | 19.70 | 503,388 | +0.06(+0.33%) |
Apr 27, 2015 | 19.76 | 19.98 | 19.59 | 19.63 | 625,488 | -0.12(-0.58%) |
Apr 24, 2015 | 19.66 | 19.80 | 19.53 | 19.75 | 421,897 | +0.06(+0.30%) |
Apr 23, 2015 | 19.45 | 19.77 | 19.45 | 19.69 | 460,314 | +0.21(+1.10%) |
Apr 22, 2015 | 19.33 | 19.62 | 19.24 | 19.47 | 497,452 | +0.23(+1.18%) |
Apr 21, 2015 | 19.52 | 19.58 | 19.24 | 19.25 | 584,895 | -0.15(-0.77%) |
Apr 20, 2015 | 19.39 | 19.52 | 19.27 | 19.40 | 422,755 | +0.06(+0.29%) |
Apr 17, 2015 | 19.56 | 19.57 | 19.16 | 19.34 | 453,719 | -0.28(-1.42%) |
Apr 16, 2015 | 19.71 | 19.82 | 19.48 | 19.62 | 397,384 | -0.06(-0.33%) |
Apr 15, 2015 | 19.94 | 20.16 | 19.65 | 19.68 | 626,780 | -0.36(-1.81%) |
Apr 14, 2015 | 19.86 | 20.16 | 19.80 | 20.05 | 1,298,652 | +0.12(+0.62%) |
Apr 13, 2015 | 19.88 | 20.13 | 19.83 | 19.92 | 640,984 | -0.07(-0.34%) |
Apr 10, 2015 | 19.93 | 20.09 | 19.84 | 19.99 | 301,979 | +0.07(+0.34%) |
Apr 09, 2015 | 20.00 | 20.15 | 19.61 | 19.92 | 555,955 | -0.14(-0.68%) |
Apr 08, 2015 | 19.86 | 20.11 | 19.64 | 20.06 | 926,670 | +0.05(+0.26%) |
Apr 07, 2015 | 19.97 | 20.34 | 19.56 | 20.01 | 3,543,156 | -0.09(-0.45%) |
Apr 06, 2015 | 19.90 | 20.36 | 19.90 | 20.10 | 1,303,531 | +0.11(+0.53%) |
Apr 02, 2015 | 19.56 | 19.99 | 19.99 | 19.99 | 949,907 | +0.33(+1.67%) |
Apr 01, 2015 | 19.43 | 19.69 | 19.37 | 19.66 | 613,132 | +0.23(+1.19%) |
Mar 31, 2015 | 19.40 | 19.70 | 19.40 | 19.43 | 611,979 | -0.03(-0.15%) |
Mar 30, 2015 | 19.62 | 19.71 | 19.36 | 19.46 | 1,280,775 | +0.05(+0.24%) |
Mar 27, 2015 | 19.52 | 19.57 | 19.31 | 19.41 | 353,749 | -0.04(-0.22%) |
Mar 26, 2015 | 19.59 | 19.73 | 19.41 | 19.46 | 431,185 | -0.18(-0.91%) |
Mar 25, 2015 | 19.87 | 19.87 | 19.53 | 19.64 | 540,556 | -0.18(-0.93%) |
Mar 24, 2015 | 20.03 | 20.07 | 19.58 | 19.82 | 353,040 | -0.12(-0.62%) |
Mar 23, 2015 | 20.00 | 20.18 | 19.94 | 19.94 | 469,455 | -0.12(-0.58%) |
Mar 20, 2015 | 19.73 | 20.16 | 19.67 | 20.06 | 855,263 | +0.48(+2.47%) |
Mar 19, 2015 | 19.77 | 19.84 | 19.53 | 19.58 | 265,770 | -0.12(-0.61%) |
Mar 18, 2015 | 19.54 | 19.90 | 19.49 | 19.70 | 540,946 | +0.15(+0.74%) |
Mar 17, 2015 | 19.52 | 19.63 | 19.17 | 19.55 | 1,131,749 | -0.07(-0.35%) |
Mar 16, 2015 | 19.55 | 19.82 | 19.45 | 19.62 | 675,742 | +0.22(+1.15%) |
Mar 13, 2015 | 19.78 | 19.78 | 19.40 | 19.40 | 1,107,000 | -0.36(-1.84%) |
Mar 12, 2015 | 19.62 | 20.13 | 19.52 | 19.76 | 1,526,190 | +0.30(+1.56%) |
Mar 11, 2015 | 19.37 | 19.53 | 19.25 | 19.46 | 806,776 | +0.08(+0.40%) |
Mar 10, 2015 | 19.42 | 19.74 | 19.26 | 19.38 | 725,685 | -0.24(-1.20%) |
Mar 09, 2015 | 19.78 | 19.96 | 19.42 | 19.61 | 1,003,395 | -0.14(-0.69%) |
Mar 06, 2015 | 19.97 | 20.27 | 19.70 | 19.75 | 500,718 | -0.26(-1.30%) |
Mar 05, 2015 | 19.67 | 20.27 | 19.61 | 20.01 | 1,056,145 | +0.33(+1.69%) |
Mar 04, 2015 | 19.28 | 19.83 | 20.57 | 19.68 | 2,244,716 | -0.89(-4.32%) |
Mar 03, 2015 | 20.49 | 20.70 | 20.45 | 20.57 | 1,095,772 | +0.09(+0.46%) |
Mar 02, 2015 | 20.62 | 20.65 | 20.03 | 20.47 | 797,447 | -0.26(-1.24%) |
Feb 27, 2015 | 21.15 | 21.15 | 20.64 | 20.73 | 700,777 | -0.47(-2.20%) |
Feb 26, 2015 | 20.59 | 21.32 | 20.49 | 21.20 | 870,913 | +0.68(+3.29%) |
Feb 25, 2015 | 19.88 | 20.67 | 19.77 | 20.52 | 654,283 | +0.70(+3.54%) |
Feb 24, 2015 | 19.99 | 20.26 | 19.77 | 19.82 | 720,147 | -0.27(-1.32%) |
Feb 23, 2015 | 20.28 | 20.34 | 20.03 | 20.08 | 444,739 | -0.25(-1.24%) |
Feb 20, 2015 | 20.26 | 20.46 | 20.13 | 20.34 | 593,783 | +0.08(+0.38%) |
Feb 19, 2015 | 19.81 | 20.32 | 19.81 | 20.26 | 436,197 | +0.41(+2.07%) |
Feb 18, 2015 | 19.62 | 19.93 | 19.61 | 19.85 | 529,456 | +0.12(+0.63%) |
Feb 17, 2015 | 19.66 | 19.96 | 19.50 | 19.73 | 381,760 | -0.00(-0.02%) |
Feb 13, 2015 | 19.80 | 19.73 | 19.73 | 19.73 | 517,770 | -0.03(-0.17%) |
Feb 12, 2015 | 19.11 | 19.83 | 19.02 | 19.76 | 1,496,334 | +0.71(+3.75%) |
Feb 11, 2015 | 19.95 | 19.95 | 18.95 | 19.05 | 1,077,148 | -0.85(-4.29%) |
Feb 10, 2015 | 19.69 | 20.01 | 19.55 | 19.90 | 522,083 | +0.34(+1.71%) |
Feb 09, 2015 | 19.66 | 19.74 | 19.38 | 19.57 | 332,893 | -0.24(-1.23%) |
Feb 06, 2015 | 19.89 | 20.21 | 19.75 | 19.81 | 264,397 | -0.04(-0.19%) |
Feb 05, 2015 | 19.52 | 19.97 | 19.41 | 19.85 | 321,797 | +0.34(+1.76%) |
Feb 04, 2015 | 19.11 | 19.95 | 19.11 | 19.51 | 768,714 | -0.39(-1.97%) |
Feb 03, 2015 | 20.07 | 20.56 | 19.68 | 19.90 | 1,644,655 | -0.81(-3.93%) |