Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.27 | 14.84 | 14.26 | 14.79 | 110,021 | +0.60(+4.23%) |
Jan 28, 2016 | 14.27 | 14.86 | 14.11 | 14.19 | 68,839 | -0.03(-0.21%) |
Jan 27, 2016 | 14.13 | 14.26 | 13.85 | 14.22 | 164,793 | +0.08(+0.57%) |
Jan 26, 2016 | 14.17 | 14.27 | 14.04 | 14.14 | 68,870 | -0.01(-0.07%) |
Jan 25, 2016 | 14.53 | 14.53 | 14.06 | 14.15 | 179,464 | -0.48(-3.28%) |
Jan 22, 2016 | 14.80 | 14.90 | 14.42 | 14.63 | 204,777 | -0.07(-0.48%) |
Jan 21, 2016 | 14.80 | 14.80 | 14.43 | 14.70 | 102,941 | -0.02(-0.14%) |
Jan 20, 2016 | 14.37 | 14.90 | 14.19 | 14.72 | 172,644 | +0.32(+2.22%) |
Jan 19, 2016 | 14.58 | 14.58 | 14.12 | 14.40 | 147,270 | -0.05(-0.35%) |
Jan 15, 2016 | 14.42 | 14.45 | 14.45 | 14.45 | 116,700 | -0.32(-2.17%) |
Jan 14, 2016 | 14.91 | 15.11 | 14.68 | 14.77 | 229,844 | -0.06(-0.40%) |
Jan 13, 2016 | 15.40 | 15.44 | 14.66 | 14.83 | 92,877 | -0.55(-3.58%) |
Jan 12, 2016 | 15.33 | 15.66 | 15.14 | 15.38 | 100,443 | +0.14(+0.92%) |
Jan 11, 2016 | 15.07 | 15.30 | 15.03 | 15.24 | 252,720 | +0.26(+1.74%) |
Jan 08, 2016 | 15.42 | 15.66 | 14.94 | 14.98 | 127,972 | -0.28(-1.83%) |
Jan 07, 2016 | 15.25 | 15.44 | 15.14 | 15.26 | 153,355 | -0.32(-2.05%) |
Jan 06, 2016 | 15.78 | 15.89 | 15.37 | 15.58 | 153,667 | -0.37(-2.32%) |
Jan 05, 2016 | 16.26 | 16.34 | 15.87 | 15.95 | 121,749 | -0.29(-1.79%) |
Jan 04, 2016 | 16.95 | 18.34 | 15.58 | 16.24 | 165,743 | -0.29(-1.75%) |
Dec 31, 2015 | 17.11 | 16.53 | 16.53 | 16.53 | 101,200 | -0.62(-3.62%) |
Dec 30, 2015 | 17.52 | 17.55 | 17.03 | 17.15 | 62,478 | -0.36(-2.06%) |
Dec 29, 2015 | 17.37 | 17.58 | 17.03 | 17.51 | 88,851 | +0.19(+1.10%) |
Dec 28, 2015 | 16.84 | 17.48 | 16.84 | 17.32 | 41,728 | -0.16(-0.92%) |
Dec 24, 2015 | 17.53 | 17.48 | 17.48 | 17.48 | 16,100 | -0.03(-0.17%) |
Dec 23, 2015 | 17.56 | 17.56 | 17.32 | 17.51 | 34,790 | +0.00(+0.00%) |
Dec 22, 2015 | 17.55 | 17.87 | 17.03 | 17.51 | 98,952 | -0.02(-0.11%) |
Dec 21, 2015 | 17.78 | 17.96 | 17.22 | 17.53 | 111,680 | -0.26(-1.46%) |
Dec 18, 2015 | 18.19 | 18.29 | 17.46 | 17.79 | 239,322 | -0.49(-2.68%) |
Dec 17, 2015 | 18.64 | 18.64 | 18.13 | 18.28 | 86,771 | -0.27(-1.46%) |
Dec 16, 2015 | 18.26 | 18.61 | 18.23 | 18.55 | 150,966 | +0.36(+1.98%) |
Dec 15, 2015 | 18.11 | 18.25 | 17.86 | 18.19 | 133,423 | +0.16(+0.89%) |
Dec 14, 2015 | 18.07 | 18.26 | 17.83 | 18.03 | 76,707 | -0.06(-0.33%) |
Dec 11, 2015 | 17.86 | 18.28 | 17.81 | 18.09 | 97,711 | +0.01(+0.06%) |
Dec 10, 2015 | 18.40 | 18.50 | 18.01 | 18.08 | 57,272 | -0.38(-2.06%) |
Dec 09, 2015 | 18.55 | 18.64 | 18.30 | 18.46 | 62,410 | -0.14(-0.75%) |
Dec 08, 2015 | 19.04 | 19.25 | 18.54 | 18.60 | 98,928 | -0.61(-3.18%) |
Dec 07, 2015 | 19.30 | 19.38 | 18.91 | 19.21 | 180,568 | -0.17(-0.88%) |
Dec 04, 2015 | 19.21 | 19.49 | 19.14 | 19.38 | 249,141 | +0.19(+0.99%) |
Dec 03, 2015 | 18.51 | 19.62 | 18.33 | 19.19 | 343,983 | +0.82(+4.46%) |
Dec 02, 2015 | 18.71 | 18.74 | 17.96 | 18.37 | 259,244 | -0.34(-1.82%) |
Dec 01, 2015 | 18.01 | 18.76 | 16.52 | 18.71 | 287,697 | +0.94(+5.29%) |
Nov 30, 2015 | 18.05 | 18.08 | 17.72 | 17.77 | 64,833 | -0.26(-1.44%) |
Nov 27, 2015 | 18.03 | 18.16 | 17.94 | 18.03 | 23,571 | +0.03(+0.17%) |
Nov 25, 2015 | 17.55 | 18.00 | 18.00 | 18.00 | 58,000 | +0.48(+2.74%) |
Nov 24, 2015 | 17.81 | 17.96 | 17.47 | 17.52 | 85,226 | -0.38(-2.12%) |
Nov 23, 2015 | 17.85 | 17.94 | 17.56 | 17.90 | 67,615 | +0.07(+0.39%) |
Nov 20, 2015 | 17.94 | 18.07 | 17.80 | 17.83 | 42,692 | +0.04(+0.22%) |
Nov 19, 2015 | 17.98 | 18.06 | 17.66 | 17.79 | 31,991 | -0.21(-1.17%) |
Nov 18, 2015 | 17.93 | 18.23 | 17.81 | 18.00 | 166,337 | +0.10(+0.56%) |
Nov 17, 2015 | 17.73 | 18.10 | 17.73 | 17.90 | 155,905 | +0.23(+1.30%) |
Nov 16, 2015 | 17.73 | 17.77 | 17.64 | 17.67 | 104,595 | -0.03(-0.17%) |
Nov 13, 2015 | 17.72 | 18.49 | 17.57 | 17.70 | 139,279 | -0.16(-0.90%) |
Nov 12, 2015 | 17.92 | 18.08 | 17.76 | 17.86 | 41,746 | -0.12(-0.67%) |
Nov 11, 2015 | 18.07 | 18.10 | 17.89 | 17.98 | 77,086 | -0.09(-0.50%) |
Nov 10, 2015 | 17.57 | 18.13 | 17.30 | 18.07 | 74,238 | +0.57(+3.26%) |
Nov 09, 2015 | 17.97 | 18.03 | 17.49 | 17.50 | 48,653 | -0.50(-2.78%) |
Nov 06, 2015 | 17.94 | 18.13 | 17.66 | 18.00 | 68,412 | +0.01(+0.06%) |
Nov 05, 2015 | 18.00 | 18.98 | 17.00 | 17.99 | 298,252 | +0.84(+4.90%) |
Nov 04, 2015 | 17.53 | 17.62 | 17.05 | 17.15 | 64,643 | -0.38(-2.17%) |
Nov 03, 2015 | 17.63 | 17.66 | 17.41 | 17.53 | 102,105 | -0.18(-1.02%) |
Nov 02, 2015 | 17.73 | 17.83 | 17.40 | 17.71 | 100,346 | -0.04(-0.23%) |
Oct 30, 2015 | 17.61 | 17.78 | 17.43 | 17.75 | 122,034 | +0.11(+0.62%) |
Oct 29, 2015 | 17.65 | 17.69 | 17.14 | 17.64 | 73,505 | -0.04(-0.23%) |
Oct 28, 2015 | 17.29 | 17.73 | 17.09 | 17.68 | 68,032 | +0.42(+2.43%) |
Oct 27, 2015 | 17.38 | 17.38 | 17.04 | 17.26 | 161,739 | -0.21(-1.20%) |
Oct 26, 2015 | 17.32 | 17.51 | 17.21 | 17.47 | 126,976 | +0.08(+0.46%) |
Oct 23, 2015 | 16.65 | 17.47 | 16.29 | 17.39 | 143,293 | +0.89(+5.39%) |
Oct 22, 2015 | 16.79 | 17.04 | 16.44 | 16.50 | 42,969 | -0.21(-1.26%) |
Oct 21, 2015 | 16.08 | 17.32 | 16.08 | 16.71 | 35,559 | -0.44(-2.57%) |
Oct 20, 2015 | 17.36 | 17.53 | 17.04 | 17.15 | 58,628 | -0.23(-1.32%) |
Oct 19, 2015 | 17.60 | 17.65 | 17.32 | 17.38 | 48,774 | -0.28(-1.59%) |
Oct 16, 2015 | 17.76 | 17.81 | 17.39 | 17.66 | 151,163 | -0.02(-0.11%) |
Oct 15, 2015 | 17.51 | 17.75 | 17.12 | 17.68 | 73,926 | +0.22(+1.26%) |
Oct 14, 2015 | 17.58 | 17.97 | 17.44 | 17.46 | 97,719 | -0.10(-0.57%) |
Oct 13, 2015 | 17.34 | 17.62 | 17.16 | 17.56 | 125,556 | +0.15(+0.86%) |
Oct 12, 2015 | 17.33 | 17.56 | 17.07 | 17.41 | 69,469 | +0.16(+0.93%) |
Oct 09, 2015 | 17.29 | 17.54 | 17.08 | 17.25 | 49,557 | +0.05(+0.29%) |
Oct 08, 2015 | 17.24 | 17.34 | 16.97 | 17.20 | 50,430 | +0.02(+0.12%) |
Oct 07, 2015 | 17.40 | 17.70 | 16.94 | 17.18 | 112,152 | +0.03(+0.17%) |
Oct 06, 2015 | 17.09 | 17.26 | 16.87 | 17.15 | 139,190 | +0.10(+0.59%) |
Oct 05, 2015 | 17.00 | 17.09 | 16.81 | 17.05 | 125,737 | +0.23(+1.37%) |
Oct 02, 2015 | 16.74 | 17.30 | 16.57 | 16.82 | 106,105 | -0.03(-0.18%) |
Oct 01, 2015 | 16.73 | 17.00 | 15.78 | 16.85 | 254,868 | -0.01(-0.06%) |
Sep 30, 2015 | 16.09 | 17.11 | 15.90 | 16.86 | 207,327 | +0.85(+5.31%) |
Sep 29, 2015 | 15.19 | 16.05 | 15.13 | 16.01 | 120,728 | +0.79(+5.19%) |
Sep 28, 2015 | 15.08 | 15.25 | 14.55 | 15.22 | 68,452 | +0.15(+1.00%) |
Sep 25, 2015 | 15.41 | 15.41 | 14.79 | 15.07 | 79,569 | -0.16(-1.05%) |
Sep 24, 2015 | 14.99 | 15.30 | 14.90 | 15.23 | 81,243 | +0.21(+1.40%) |
Sep 23, 2015 | 15.29 | 15.30 | 14.68 | 15.02 | 68,629 | -0.33(-2.15%) |
Sep 22, 2015 | 15.29 | 15.45 | 15.07 | 15.35 | 48,099 | -0.07(-0.45%) |
Sep 21, 2015 | 15.51 | 15.56 | 15.22 | 15.42 | 24,567 | -0.06(-0.39%) |
Sep 18, 2015 | 15.01 | 15.58 | 14.97 | 15.48 | 90,058 | +0.29(+1.91%) |
Sep 17, 2015 | 15.03 | 15.36 | 14.64 | 15.19 | 31,890 | +0.01(+0.07%) |
Sep 16, 2015 | 15.14 | 15.32 | 14.99 | 15.18 | 35,456 | +0.06(+0.40%) |
Sep 15, 2015 | 15.01 | 15.24 | 15.01 | 15.12 | 32,429 | +0.13(+0.87%) |
Sep 14, 2015 | 14.99 | 15.07 | 14.94 | 14.99 | 16,037 | +0.00(+0.00%) |
Sep 11, 2015 | 14.89 | 15.01 | 14.66 | 14.99 | 84,915 | +0.00(+0.00%) |
Sep 10, 2015 | 15.14 | 15.21 | 14.86 | 14.99 | 24,355 | -0.24(-1.58%) |
Sep 09, 2015 | 15.39 | 15.49 | 15.16 | 15.23 | 72,751 | -0.16(-1.04%) |
Sep 08, 2015 | 15.44 | 15.44 | 15.15 | 15.39 | 71,356 | +0.13(+0.85%) |
Sep 04, 2015 | 15.08 | 15.26 | 15.26 | 15.26 | 73,800 | +0.03(+0.16%) |
Sep 03, 2015 | 15.58 | 15.62 | 15.16 | 15.23 | 34,387 | -0.27(-1.71%) |
Sep 02, 2015 | 15.06 | 15.55 | 14.87 | 15.50 | 39,641 | +0.58(+3.89%) |
Sep 01, 2015 | 14.75 | 15.10 | 14.67 | 14.92 | 54,735 | -0.10(-0.67%) |
Aug 31, 2015 | 15.11 | 15.18 | 14.93 | 15.02 | 73,387 | -0.16(-1.05%) |
Aug 28, 2015 | 15.19 | 15.33 | 15.09 | 15.18 | 36,817 | -0.05(-0.33%) |
Aug 27, 2015 | 15.45 | 15.54 | 15.15 | 15.23 | 48,156 | -0.12(-0.78%) |
Aug 26, 2015 | 15.51 | 15.51 | 14.97 | 15.35 | 74,579 | +0.09(+0.59%) |
Aug 25, 2015 | 15.82 | 15.82 | 15.23 | 15.26 | 109,560 | +0.03(+0.20%) |
Aug 24, 2015 | 14.79 | 15.38 | 14.79 | 15.23 | 103,494 | -0.05(-0.33%) |
Aug 21, 2015 | 15.02 | 15.41 | 14.62 | 15.28 | 71,194 | +0.01(+0.07%) |
Aug 20, 2015 | 15.43 | 15.52 | 15.26 | 15.27 | 58,259 | -0.23(-1.48%) |
Aug 19, 2015 | 15.66 | 15.73 | 15.37 | 15.50 | 26,193 | -0.21(-1.34%) |
Aug 18, 2015 | 15.83 | 15.87 | 15.44 | 15.71 | 56,424 | -0.09(-0.57%) |
Aug 17, 2015 | 15.79 | 15.91 | 15.71 | 15.80 | 48,816 | -0.08(-0.50%) |
Aug 14, 2015 | 16.00 | 16.17 | 15.77 | 15.88 | 75,016 | -0.11(-0.69%) |
Aug 13, 2015 | 16.12 | 16.12 | 15.95 | 15.99 | 27,368 | -0.06(-0.37%) |
Aug 12, 2015 | 16.20 | 16.25 | 15.99 | 16.05 | 57,800 | -0.29(-1.77%) |
Aug 11, 2015 | 16.60 | 16.60 | 16.21 | 16.34 | 35,889 | -0.37(-2.21%) |
Aug 10, 2015 | 16.55 | 16.89 | 16.55 | 16.71 | 53,597 | +0.30(+1.83%) |
Aug 07, 2015 | 16.65 | 17.01 | 16.35 | 16.41 | 138,796 | -0.38(-2.26%) |
Aug 06, 2015 | 17.25 | 17.25 | 15.02 | 16.79 | 188,787 | +0.97(+6.13%) |
Aug 05, 2015 | 15.75 | 16.18 | 15.71 | 15.82 | 33,685 | +0.11(+0.70%) |
Aug 04, 2015 | 15.78 | 16.10 | 15.49 | 15.71 | 27,910 | -0.01(-0.06%) |
Aug 03, 2015 | 15.96 | 15.96 | 15.29 | 15.72 | 40,683 | -0.16(-1.01%) |
Jul 31, 2015 | 15.99 | 16.30 | 15.77 | 15.88 | 123,115 | -0.12(-0.75%) |
Jul 30, 2015 | 16.00 | 16.28 | 15.95 | 16.00 | 60,250 | -0.08(-0.50%) |
Jul 29, 2015 | 16.08 | 16.23 | 15.84 | 16.08 | 49,411 | -0.03(-0.19%) |
Jul 28, 2015 | 16.03 | 16.13 | 15.63 | 16.11 | 128,840 | +0.13(+0.81%) |
Jul 27, 2015 | 16.53 | 16.53 | 15.92 | 15.98 | 40,999 | -0.47(-2.86%) |
Jul 24, 2015 | 16.71 | 16.86 | 16.17 | 16.45 | 82,045 | -0.32(-1.91%) |
Jul 23, 2015 | 16.53 | 16.90 | 16.53 | 16.77 | 54,756 | +0.16(+0.96%) |
Jul 22, 2015 | 16.20 | 16.62 | 16.20 | 16.61 | 38,150 | +0.31(+1.90%) |
Jul 21, 2015 | 16.37 | 16.54 | 16.29 | 16.30 | 50,546 | -0.07(-0.43%) |
Jul 20, 2015 | 16.16 | 16.47 | 16.13 | 16.37 | 49,637 | +0.15(+0.92%) |
Jul 17, 2015 | 16.12 | 16.27 | 15.92 | 16.22 | 47,879 | +0.10(+0.62%) |
Jul 16, 2015 | 16.55 | 16.66 | 15.97 | 16.12 | 135,172 | -0.13(-0.80%) |
Jul 15, 2015 | 15.92 | 16.27 | 15.92 | 16.25 | 53,616 | +0.35(+2.20%) |
Jul 14, 2015 | 15.94 | 16.13 | 15.85 | 15.90 | 43,992 | +0.01(+0.06%) |
Jul 13, 2015 | 15.85 | 15.98 | 15.77 | 15.89 | 27,207 | +0.10(+0.63%) |
Jul 10, 2015 | 15.90 | 16.11 | 15.69 | 15.79 | 43,360 | +0.03(+0.19%) |
Jul 09, 2015 | 16.06 | 16.10 | 15.64 | 15.76 | 48,796 | -0.08(-0.51%) |
Jul 08, 2015 | 16.14 | 16.37 | 15.83 | 15.84 | 161,218 | -0.42(-2.58%) |
Jul 07, 2015 | 16.12 | 16.39 | 16.04 | 16.26 | 64,611 | +0.13(+0.81%) |
Jul 06, 2015 | 15.75 | 16.19 | 15.70 | 16.13 | 110,609 | +0.34(+2.15%) |
Jul 02, 2015 | 16.00 | 15.79 | 15.79 | 15.79 | 47,400 | -0.19(-1.19%) |
Jul 01, 2015 | 16.09 | 16.19 | 15.86 | 15.98 | 58,469 | -0.10(-0.62%) |
Jun 30, 2015 | 16.00 | 16.15 | 15.82 | 16.08 | 32,027 | +0.09(+0.56%) |
Jun 29, 2015 | 16.57 | 16.67 | 15.92 | 15.99 | 74,424 | -0.59(-3.56%) |
Jun 26, 2015 | 16.82 | 16.90 | 16.44 | 16.58 | 749,556 | -0.17(-1.01%) |
Jun 25, 2015 | 16.78 | 17.03 | 16.45 | 16.75 | 93,566 | +0.09(+0.54%) |
Jun 24, 2015 | 16.74 | 17.12 | 16.40 | 16.66 | 74,573 | -0.09(-0.54%) |
Jun 23, 2015 | 16.83 | 17.24 | 16.46 | 16.75 | 97,506 | -0.13(-0.77%) |
Jun 22, 2015 | 17.19 | 17.32 | 16.84 | 16.88 | 50,064 | -0.26(-1.52%) |
Jun 19, 2015 | 17.10 | 17.34 | 17.09 | 17.14 | 96,166 | +0.11(+0.65%) |
Jun 18, 2015 | 16.78 | 17.18 | 16.75 | 17.03 | 111,873 | +0.43(+2.59%) |
Jun 17, 2015 | 16.81 | 16.97 | 16.50 | 16.60 | 34,872 | -0.14(-0.84%) |
Jun 16, 2015 | 16.94 | 17.14 | 16.74 | 16.74 | 82,377 | -0.25(-1.47%) |
Jun 15, 2015 | 16.93 | 17.35 | 16.84 | 16.99 | 80,388 | +0.04(+0.24%) |
Jun 12, 2015 | 16.83 | 16.99 | 16.28 | 16.95 | 76,507 | +0.11(+0.65%) |
Jun 11, 2015 | 16.87 | 16.93 | 16.61 | 16.84 | 42,650 | +0.05(+0.30%) |
Jun 10, 2015 | 16.77 | 17.00 | 16.72 | 16.79 | 60,693 | +0.07(+0.42%) |
Jun 09, 2015 | 16.74 | 16.90 | 16.60 | 16.72 | 25,308 | -0.04(-0.24%) |
Jun 08, 2015 | 16.61 | 16.85 | 16.61 | 16.76 | 20,185 | +0.04(+0.24%) |
Jun 05, 2015 | 16.74 | 16.84 | 16.60 | 16.72 | 21,716 | +0.01(+0.06%) |
Jun 04, 2015 | 16.64 | 16.80 | 16.60 | 16.71 | 23,046 | -0.04(-0.24%) |
Jun 03, 2015 | 16.61 | 16.92 | 16.52 | 16.75 | 43,652 | +0.20(+1.21%) |
Jun 02, 2015 | 16.18 | 16.59 | 16.15 | 16.55 | 101,634 | +0.39(+2.41%) |
Jun 01, 2015 | 16.21 | 16.29 | 16.05 | 16.16 | 150,763 | -0.15(-0.92%) |
May 29, 2015 | 16.49 | 16.60 | 16.26 | 16.31 | 77,559 | -0.19(-1.15%) |
May 28, 2015 | 16.53 | 16.72 | 16.30 | 16.50 | 60,839 | +0.00(+0.00%) |
May 27, 2015 | 16.31 | 16.72 | 16.27 | 16.50 | 80,664 | +0.27(+1.66%) |
May 26, 2015 | 16.49 | 16.49 | 16.07 | 16.23 | 36,542 | -0.28(-1.70%) |
May 22, 2015 | 16.34 | 16.51 | 16.51 | 16.51 | 43,400 | +0.12(+0.73%) |
May 21, 2015 | 16.41 | 16.50 | 16.21 | 16.39 | 20,964 | -0.07(-0.43%) |
May 20, 2015 | 16.48 | 16.65 | 16.40 | 16.46 | 44,706 | -0.05(-0.30%) |
May 19, 2015 | 16.48 | 16.75 | 16.29 | 16.51 | 38,177 | +0.02(+0.12%) |
May 18, 2015 | 16.45 | 16.69 | 16.39 | 16.49 | 73,007 | +0.01(+0.06%) |
May 15, 2015 | 16.63 | 16.76 | 16.45 | 16.48 | 88,225 | -0.20(-1.20%) |
May 14, 2015 | 16.51 | 16.77 | 16.47 | 16.68 | 65,097 | +0.18(+1.09%) |
May 13, 2015 | 16.32 | 16.55 | 16.28 | 16.50 | 49,977 | +0.15(+0.92%) |
May 12, 2015 | 16.17 | 16.38 | 15.99 | 16.35 | 64,523 | -0.06(-0.37%) |
May 11, 2015 | 16.21 | 16.62 | 16.21 | 16.41 | 42,954 | +0.18(+1.11%) |
May 08, 2015 | 16.79 | 16.84 | 16.19 | 16.23 | 62,320 | -0.45(-2.70%) |
May 07, 2015 | 16.50 | 17.00 | 16.50 | 16.68 | 152,697 | +0.40(+2.46%) |
May 06, 2015 | 16.21 | 16.36 | 15.85 | 16.28 | 141,235 | +0.16(+0.99%) |
May 05, 2015 | 16.10 | 16.16 | 15.87 | 16.12 | 193,873 | -0.02(-0.12%) |
May 04, 2015 | 15.68 | 16.18 | 15.62 | 16.14 | 116,591 | +0.51(+3.26%) |
May 01, 2015 | 15.23 | 15.69 | 15.18 | 15.63 | 113,068 | +0.41(+2.69%) |
Apr 30, 2015 | 15.46 | 15.46 | 14.85 | 15.22 | 75,925 | -0.31(-2.00%) |
Apr 29, 2015 | 15.55 | 15.57 | 15.28 | 15.53 | 34,032 | +0.02(+0.13%) |
Apr 28, 2015 | 15.46 | 15.58 | 15.37 | 15.51 | 13,925 | +0.00(+0.00%) |
Apr 27, 2015 | 15.50 | 15.56 | 15.31 | 15.51 | 69,836 | +0.15(+0.98%) |
Apr 24, 2015 | 15.38 | 15.72 | 15.21 | 15.36 | 141,310 | -0.04(-0.26%) |
Apr 23, 2015 | 15.22 | 15.42 | 15.05 | 15.40 | 37,706 | +0.12(+0.79%) |
Apr 22, 2015 | 15.38 | 15.48 | 15.24 | 15.28 | 22,808 | -0.13(-0.84%) |
Apr 21, 2015 | 15.37 | 15.50 | 15.26 | 15.41 | 29,560 | +0.15(+0.98%) |
Apr 20, 2015 | 15.12 | 15.31 | 15.06 | 15.26 | 72,650 | +0.16(+1.06%) |
Apr 17, 2015 | 15.27 | 15.36 | 14.97 | 15.10 | 50,727 | -0.29(-1.88%) |
Apr 16, 2015 | 15.37 | 15.58 | 15.20 | 15.39 | 49,447 | +0.03(+0.20%) |
Apr 15, 2015 | 15.26 | 15.53 | 15.22 | 15.36 | 53,411 | +0.11(+0.72%) |
Apr 14, 2015 | 14.99 | 15.29 | 14.91 | 15.25 | 56,232 | +0.26(+1.73%) |
Apr 13, 2015 | 15.06 | 15.18 | 14.95 | 14.99 | 111,895 | -0.01(-0.07%) |
Apr 10, 2015 | 15.18 | 15.18 | 14.84 | 15.00 | 88,292 | -0.13(-0.86%) |
Apr 09, 2015 | 15.24 | 15.32 | 15.00 | 15.13 | 76,147 | -0.09(-0.59%) |
Apr 08, 2015 | 15.23 | 15.46 | 15.00 | 15.22 | 115,022 | -0.04(-0.26%) |
Apr 07, 2015 | 15.17 | 15.28 | 15.01 | 15.26 | 85,715 | +0.08(+0.53%) |
Apr 06, 2015 | 14.99 | 15.35 | 14.98 | 15.18 | 73,215 | +0.12(+0.80%) |
Apr 02, 2015 | 15.09 | 15.06 | 15.06 | 15.06 | 60,500 | -0.03(-0.20%) |
Apr 01, 2015 | 15.18 | 15.25 | 14.97 | 15.09 | 72,154 | -0.25(-1.63%) |
Mar 31, 2015 | 15.18 | 15.42 | 15.12 | 15.34 | 80,067 | +0.06(+0.39%) |
Mar 30, 2015 | 15.14 | 15.29 | 15.04 | 15.28 | 205,075 | +0.17(+1.13%) |
Mar 27, 2015 | 14.98 | 15.12 | 14.90 | 15.11 | 41,212 | +0.09(+0.60%) |
Mar 26, 2015 | 14.92 | 15.04 | 14.90 | 15.02 | 158,808 | +0.01(+0.07%) |
Mar 25, 2015 | 15.19 | 15.35 | 14.99 | 15.01 | 187,679 | +0.07(+0.47%) |
Mar 24, 2015 | 15.10 | 15.15 | 14.93 | 14.94 | 66,729 | -0.14(-0.93%) |
Mar 23, 2015 | 14.94 | 15.09 | 14.85 | 15.08 | 160,685 | +0.16(+1.07%) |
Mar 20, 2015 | 15.05 | 15.05 | 14.69 | 14.92 | 162,298 | -0.06(-0.40%) |
Mar 19, 2015 | 15.01 | 15.18 | 14.54 | 14.98 | 105,041 | -0.05(-0.33%) |
Mar 18, 2015 | 14.83 | 15.17 | 14.67 | 15.03 | 109,579 | +0.20(+1.35%) |
Mar 17, 2015 | 15.00 | 15.06 | 14.81 | 14.83 | 92,570 | -0.10(-0.67%) |
Mar 16, 2015 | 15.44 | 15.44 | 14.78 | 14.93 | 96,883 | -0.47(-3.05%) |
Mar 13, 2015 | 15.11 | 15.44 | 14.91 | 15.40 | 93,058 | +0.22(+1.45%) |
Mar 12, 2015 | 15.14 | 15.31 | 15.03 | 15.18 | 168,101 | +0.12(+0.80%) |
Mar 11, 2015 | 15.15 | 15.15 | 14.90 | 15.06 | 94,602 | -0.02(-0.13%) |
Mar 10, 2015 | 14.91 | 15.31 | 14.80 | 15.08 | 74,992 | +0.18(+1.21%) |
Mar 09, 2015 | 14.88 | 15.00 | 14.83 | 14.90 | 134,819 | +0.01(+0.07%) |
Mar 06, 2015 | 14.68 | 14.99 | 14.68 | 14.89 | 172,155 | +0.10(+0.68%) |
Mar 05, 2015 | 14.69 | 15.00 | 14.32 | 14.79 | 378,721 | +0.12(+0.82%) |
Mar 04, 2015 | 14.79 | 14.88 | 14.60 | 14.67 | 411,606 | -0.13(-0.88%) |
Mar 03, 2015 | 14.83 | 15.26 | 14.50 | 14.80 | 283,061 | -0.06(-0.40%) |
Mar 02, 2015 | 15.00 | 15.14 | 14.82 | 14.86 | 167,753 | -0.04(-0.27%) |
Feb 27, 2015 | 15.05 | 15.05 | 14.82 | 14.90 | 144,052 | -0.16(-1.06%) |
Feb 26, 2015 | 15.40 | 15.57 | 14.97 | 15.06 | 51,195 | -0.41(-2.65%) |
Feb 25, 2015 | 15.51 | 15.63 | 15.29 | 15.47 | 63,198 | +0.01(+0.06%) |
Feb 24, 2015 | 15.49 | 15.62 | 15.07 | 15.46 | 53,431 | +0.03(+0.19%) |
Feb 23, 2015 | 15.76 | 15.76 | 15.16 | 15.43 | 147,363 | -0.36(-2.28%) |
Feb 20, 2015 | 15.97 | 15.97 | 15.31 | 15.79 | 62,261 | -0.14(-0.88%) |
Feb 19, 2015 | 16.15 | 16.15 | 15.82 | 15.93 | 13,301 | -0.03(-0.19%) |
Feb 18, 2015 | 15.67 | 15.99 | 15.67 | 15.96 | 20,913 | +0.20(+1.27%) |
Feb 17, 2015 | 16.10 | 16.29 | 15.56 | 15.76 | 34,255 | -0.38(-2.35%) |
Feb 13, 2015 | 15.88 | 16.14 | 16.14 | 16.14 | 51,700 | +0.31(+1.96%) |
Feb 12, 2015 | 15.81 | 16.06 | 15.80 | 15.83 | 24,383 | +0.05(+0.32%) |
Feb 11, 2015 | 15.98 | 15.98 | 15.57 | 15.78 | 26,874 | +0.03(+0.19%) |
Feb 10, 2015 | 15.79 | 16.00 | 15.58 | 15.75 | 140,626 | +0.05(+0.32%) |
Feb 09, 2015 | 15.91 | 16.10 | 15.61 | 15.70 | 23,018 | -0.22(-1.38%) |
Feb 06, 2015 | 15.79 | 16.21 | 15.79 | 15.92 | 46,182 | +0.17(+1.08%) |
Feb 05, 2015 | 15.72 | 15.91 | 15.45 | 15.75 | 60,048 | +0.10(+0.64%) |
Feb 04, 2015 | 15.45 | 15.85 | 15.45 | 15.65 | 48,828 | +0.08(+0.51%) |
Feb 03, 2015 | 14.82 | 15.71 | 14.82 | 15.57 | 32,331 | +0.43(+2.84%) |