Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.14 | 13.38 | 13.07 | 13.28 | 898,097 | +0.14(+1.05%) |
Oct 29, 2015 | 13.09 | 13.30 | 13.05 | 13.15 | 680,596 | -0.04(-0.32%) |
Oct 28, 2015 | 13.05 | 13.41 | 12.99 | 13.19 | 1,028,844 | +0.26(+2.00%) |
Oct 27, 2015 | 13.13 | 13.21 | 12.78 | 12.93 | 874,795 | -0.34(-2.59%) |
Oct 26, 2015 | 13.61 | 13.65 | 13.26 | 13.27 | 785,201 | -0.34(-2.52%) |
Oct 23, 2015 | 13.82 | 13.83 | 13.59 | 13.62 | 512,417 | -0.20(-1.42%) |
Oct 22, 2015 | 13.73 | 13.92 | 13.66 | 13.81 | 623,303 | +0.16(+1.16%) |
Oct 21, 2015 | 13.99 | 14.08 | 13.65 | 13.65 | 449,479 | -0.38(-2.74%) |
Oct 20, 2015 | 13.89 | 14.21 | 13.81 | 14.04 | 430,189 | +0.09(+0.68%) |
Oct 19, 2015 | 14.39 | 14.41 | 13.92 | 13.94 | 458,764 | -0.56(-3.88%) |
Oct 16, 2015 | 14.54 | 14.59 | 14.31 | 14.51 | 450,127 | +0.01(+0.04%) |
Oct 15, 2015 | 14.47 | 14.55 | 14.19 | 14.50 | 453,986 | +0.10(+0.69%) |
Oct 14, 2015 | 14.23 | 14.50 | 14.18 | 14.40 | 530,570 | +0.17(+1.18%) |
Oct 13, 2015 | 14.22 | 14.52 | 14.16 | 14.23 | 1,010,387 | -0.02(-0.15%) |
Oct 12, 2015 | 14.66 | 14.66 | 14.14 | 14.25 | 340,432 | -0.38(-2.62%) |
Oct 09, 2015 | 14.58 | 14.75 | 14.40 | 14.64 | 693,870 | +0.14(+0.98%) |
Oct 08, 2015 | 14.38 | 14.61 | 14.32 | 14.50 | 419,396 | +0.11(+0.77%) |
Oct 07, 2015 | 14.44 | 14.63 | 14.21 | 14.39 | 897,191 | +0.14(+0.96%) |
Oct 06, 2015 | 14.10 | 14.35 | 14.00 | 14.25 | 781,446 | +0.22(+1.54%) |
Oct 05, 2015 | 13.38 | 14.09 | 13.37 | 14.03 | 810,106 | +0.80(+6.08%) |
Oct 02, 2015 | 12.63 | 13.23 | 12.60 | 13.23 | 568,314 | +0.50(+3.92%) |
Oct 01, 2015 | 12.83 | 13.02 | 12.49 | 12.73 | 806,177 | +0.11(+0.83%) |
Sep 30, 2015 | 12.64 | 12.70 | 12.36 | 12.62 | 933,363 | +0.09(+0.76%) |
Sep 29, 2015 | 12.63 | 12.73 | 12.42 | 12.53 | 979,679 | -0.11(-0.87%) |
Sep 28, 2015 | 13.01 | 13.14 | 12.56 | 12.64 | 1,036,030 | -0.54(-4.07%) |
Sep 25, 2015 | 13.17 | 13.28 | 13.02 | 13.18 | 516,063 | +0.15(+1.17%) |
Sep 24, 2015 | 13.05 | 13.16 | 12.98 | 13.02 | 646,032 | -0.11(-0.80%) |
Sep 23, 2015 | 13.45 | 13.51 | 13.09 | 13.13 | 421,990 | -0.22(-1.64%) |
Sep 22, 2015 | 13.48 | 13.58 | 13.28 | 13.35 | 365,342 | -0.36(-2.63%) |
Sep 21, 2015 | 13.53 | 13.79 | 13.37 | 13.71 | 446,659 | +0.29(+2.18%) |
Sep 18, 2015 | 13.48 | 13.66 | 13.39 | 13.42 | 473,246 | -0.20(-1.50%) |
Sep 17, 2015 | 13.63 | 13.85 | 13.44 | 13.62 | 461,035 | +0.01(+0.08%) |
Sep 16, 2015 | 13.23 | 13.64 | 13.20 | 13.61 | 964,628 | +0.46(+3.50%) |
Sep 15, 2015 | 13.01 | 13.32 | 13.01 | 13.15 | 705,640 | +0.08(+0.60%) |
Sep 14, 2015 | 13.34 | 13.38 | 13.05 | 13.07 | 895,820 | -0.31(-2.30%) |
Sep 11, 2015 | 13.77 | 13.77 | 13.35 | 13.38 | 783,186 | -0.47(-3.40%) |
Sep 10, 2015 | 13.95 | 14.04 | 13.82 | 13.85 | 365,210 | -0.05(-0.38%) |
Sep 09, 2015 | 14.10 | 14.35 | 13.89 | 13.90 | 528,111 | -0.12(-0.86%) |
Sep 08, 2015 | 14.01 | 14.18 | 13.87 | 14.02 | 381,768 | +0.12(+0.83%) |
Sep 04, 2015 | 13.75 | 13.91 | 13.91 | 13.91 | 375,014 | -0.05(-0.34%) |
Sep 03, 2015 | 13.91 | 14.22 | 13.83 | 13.95 | 488,191 | +0.08(+0.60%) |
Sep 02, 2015 | 14.11 | 14.11 | 13.43 | 13.87 | 558,327 | -0.16(-1.12%) |
Sep 01, 2015 | 14.27 | 14.32 | 13.92 | 14.03 | 586,302 | -0.48(-3.28%) |
Aug 31, 2015 | 14.03 | 14.62 | 13.81 | 14.50 | 957,072 | +0.42(+3.01%) |
Aug 28, 2015 | 13.88 | 14.28 | 13.86 | 14.08 | 888,636 | +0.01(+0.07%) |
Aug 27, 2015 | 13.37 | 14.24 | 13.33 | 14.07 | 1,047,194 | +0.93(+7.04%) |
Aug 26, 2015 | 13.15 | 13.20 | 12.84 | 13.14 | 733,851 | +0.20(+1.58%) |
Aug 25, 2015 | 13.51 | 13.63 | 12.91 | 12.94 | 939,701 | -0.26(-1.94%) |
Aug 24, 2015 | 12.05 | 13.57 | 12.03 | 13.20 | 1,696,764 | -0.56(-4.10%) |
Aug 21, 2015 | 13.99 | 14.27 | 13.74 | 13.76 | 1,194,075 | -0.39(-2.72%) |
Aug 20, 2015 | 14.37 | 14.51 | 14.15 | 14.15 | 881,996 | -0.34(-2.33%) |
Aug 19, 2015 | 14.68 | 14.72 | 14.19 | 14.48 | 883,683 | -0.24(-1.66%) |
Aug 18, 2015 | 14.83 | 14.84 | 14.58 | 14.73 | 759,882 | -0.14(-0.91%) |
Aug 17, 2015 | 14.79 | 14.97 | 14.72 | 14.86 | 694,367 | -0.08(-0.52%) |
Aug 14, 2015 | 15.01 | 15.20 | 14.92 | 14.94 | 692,253 | -0.17(-1.13%) |
Aug 13, 2015 | 15.26 | 15.27 | 14.99 | 15.11 | 756,484 | -0.23(-1.52%) |
Aug 12, 2015 | 15.00 | 15.43 | 14.98 | 15.35 | 1,182,285 | +0.42(+2.78%) |
Aug 11, 2015 | 14.69 | 14.95 | 14.47 | 14.93 | 856,307 | +0.02(+0.14%) |
Aug 10, 2015 | 14.39 | 14.93 | 14.35 | 14.91 | 1,338,558 | +0.52(+3.61%) |
Aug 07, 2015 | 14.63 | 14.78 | 14.38 | 14.39 | 1,028,129 | -0.47(-3.15%) |
Aug 06, 2015 | 14.55 | 14.91 | 14.32 | 14.86 | 924,857 | +0.23(+1.60%) |
Aug 05, 2015 | 14.96 | 15.14 | 14.56 | 14.62 | 757,005 | -0.20(-1.37%) |
Aug 04, 2015 | 14.74 | 15.16 | 14.67 | 14.83 | 966,897 | +0.34(+2.37%) |
Aug 03, 2015 | 15.03 | 15.11 | 14.45 | 14.48 | 640,977 | -0.63(-4.19%) |
Jul 31, 2015 | 15.13 | 15.23 | 15.03 | 15.12 | 404,003 | +0.02(+0.10%) |
Jul 30, 2015 | 14.90 | 15.12 | 14.76 | 15.10 | 631,435 | +0.14(+0.94%) |
Jul 29, 2015 | 15.04 | 15.20 | 14.83 | 14.96 | 819,187 | -0.15(-0.96%) |
Jul 28, 2015 | 14.87 | 15.15 | 14.66 | 15.11 | 692,897 | +0.27(+1.79%) |
Jul 27, 2015 | 14.94 | 15.01 | 14.76 | 14.84 | 782,440 | -0.19(-1.24%) |
Jul 24, 2015 | 15.06 | 15.25 | 14.93 | 15.03 | 875,960 | -0.18(-1.16%) |
Jul 23, 2015 | 15.40 | 15.41 | 15.03 | 15.21 | 954,881 | -0.20(-1.32%) |
Jul 22, 2015 | 15.56 | 15.62 | 15.32 | 15.41 | 815,616 | -0.28(-1.78%) |
Jul 21, 2015 | 15.98 | 16.13 | 15.65 | 15.69 | 525,081 | -0.22(-1.37%) |
Jul 20, 2015 | 16.04 | 16.10 | 15.75 | 15.91 | 630,558 | -0.14(-0.87%) |
Jul 17, 2015 | 16.14 | 16.22 | 16.03 | 16.05 | 411,483 | -0.16(-0.96%) |
Jul 16, 2015 | 16.04 | 16.34 | 16.04 | 16.20 | 478,700 | +0.21(+1.29%) |
Jul 15, 2015 | 16.19 | 16.26 | 15.91 | 15.99 | 473,107 | -0.36(-2.18%) |
Jul 14, 2015 | 16.24 | 16.41 | 16.15 | 16.35 | 290,696 | +0.12(+0.73%) |
Jul 13, 2015 | 15.95 | 16.27 | 15.95 | 16.23 | 389,356 | +0.17(+1.03%) |
Jul 10, 2015 | 16.04 | 16.17 | 15.84 | 16.07 | 405,626 | +0.15(+0.94%) |
Jul 09, 2015 | 16.42 | 16.52 | 15.88 | 15.92 | 576,641 | -0.36(-2.19%) |
Jul 08, 2015 | 16.37 | 16.59 | 16.15 | 16.27 | 469,346 | -0.20(-1.19%) |
Jul 07, 2015 | 16.26 | 16.55 | 16.08 | 16.47 | 599,673 | +0.04(+0.25%) |
Jul 06, 2015 | 16.36 | 16.45 | 16.16 | 16.43 | 666,526 | -0.30(-1.79%) |
Jul 02, 2015 | 16.50 | 16.73 | 16.73 | 16.73 | 450,584 | +0.22(+1.35%) |
Jul 01, 2015 | 16.74 | 16.84 | 16.50 | 16.51 | 292,953 | -0.20(-1.18%) |
Jun 30, 2015 | 16.85 | 17.02 | 16.63 | 16.70 | 565,852 | -0.22(-1.31%) |
Jun 29, 2015 | 17.10 | 17.10 | 16.89 | 16.92 | 625,031 | -0.40(-2.33%) |
Jun 26, 2015 | 17.20 | 17.36 | 17.05 | 17.33 | 503,729 | -0.01(-0.03%) |
Jun 25, 2015 | 17.58 | 17.65 | 17.30 | 17.33 | 391,033 | -0.20(-1.15%) |
Jun 24, 2015 | 17.43 | 17.62 | 17.32 | 17.54 | 403,707 | +0.05(+0.27%) |
Jun 23, 2015 | 17.20 | 17.51 | 17.20 | 17.49 | 379,815 | +0.25(+1.48%) |
Jun 22, 2015 | 17.01 | 17.37 | 16.99 | 17.23 | 333,384 | +0.26(+1.55%) |
Jun 19, 2015 | 16.94 | 17.29 | 16.91 | 16.97 | 527,693 | -0.21(-1.23%) |
Jun 18, 2015 | 17.11 | 17.31 | 17.04 | 17.18 | 570,708 | +0.10(+0.57%) |
Jun 17, 2015 | 16.82 | 17.14 | 16.81 | 17.08 | 452,014 | +0.26(+1.56%) |
Jun 16, 2015 | 16.63 | 16.85 | 16.58 | 16.82 | 349,151 | +0.11(+0.68%) |
Jun 15, 2015 | 16.37 | 16.72 | 16.37 | 16.71 | 340,242 | +0.20(+1.22%) |
Jun 12, 2015 | 16.51 | 16.61 | 16.46 | 16.51 | 305,161 | -0.16(-0.96%) |
Jun 11, 2015 | 16.77 | 16.78 | 16.54 | 16.67 | 322,044 | -0.07(-0.43%) |
Jun 10, 2015 | 16.86 | 16.88 | 16.63 | 16.74 | 539,311 | +0.18(+1.06%) |
Jun 09, 2015 | 16.27 | 16.60 | 16.26 | 16.56 | 535,480 | +0.38(+2.32%) |
Jun 08, 2015 | 16.48 | 16.48 | 16.16 | 16.19 | 482,446 | -0.29(-1.78%) |
Jun 05, 2015 | 16.37 | 16.75 | 16.31 | 16.48 | 517,556 | -0.01(-0.06%) |
Jun 04, 2015 | 16.66 | 16.73 | 16.38 | 16.49 | 488,964 | -0.28(-1.69%) |
Jun 03, 2015 | 16.82 | 16.91 | 16.63 | 16.78 | 423,542 | -0.08(-0.46%) |
Jun 02, 2015 | 16.58 | 16.95 | 16.55 | 16.85 | 379,428 | +0.39(+2.34%) |
Jun 01, 2015 | 16.47 | 16.65 | 16.39 | 16.47 | 324,968 | -0.13(-0.78%) |
May 29, 2015 | 16.55 | 16.67 | 16.46 | 16.60 | 383,356 | -0.05(-0.28%) |
May 28, 2015 | 16.63 | 16.70 | 16.46 | 16.64 | 355,303 | -0.11(-0.65%) |
May 27, 2015 | 16.74 | 16.88 | 16.66 | 16.75 | 431,499 | -0.06(-0.34%) |
May 26, 2015 | 16.83 | 16.91 | 16.66 | 16.81 | 440,714 | -0.36(-2.10%) |
May 22, 2015 | 17.17 | 17.17 | 17.17 | 17.17 | 259,931 | -0.14(-0.80%) |
May 21, 2015 | 16.87 | 17.37 | 16.86 | 17.31 | 385,978 | +0.41(+2.41%) |
May 20, 2015 | 16.86 | 17.07 | 16.81 | 16.90 | 357,778 | +0.03(+0.16%) |
May 19, 2015 | 17.17 | 17.22 | 16.85 | 16.87 | 593,068 | -0.38(-2.23%) |
May 18, 2015 | 17.55 | 17.55 | 17.21 | 17.26 | 458,684 | -0.37(-2.09%) |
May 15, 2015 | 17.14 | 17.66 | 17.01 | 17.63 | 471,300 | +0.41(+2.41%) |
May 14, 2015 | 17.55 | 17.57 | 17.19 | 17.21 | 318,798 | -0.31(-1.75%) |
May 13, 2015 | 17.74 | 17.76 | 17.41 | 17.52 | 352,854 | -0.22(-1.24%) |
May 12, 2015 | 17.53 | 17.78 | 17.48 | 17.74 | 366,130 | +0.24(+1.38%) |
May 11, 2015 | 17.81 | 17.81 | 17.35 | 17.50 | 437,352 | -0.32(-1.81%) |
May 08, 2015 | 17.88 | 17.92 | 17.49 | 17.82 | 539,054 | +0.05(+0.29%) |
May 07, 2015 | 17.58 | 17.78 | 17.31 | 17.77 | 644,895 | +0.07(+0.41%) |
May 06, 2015 | 17.51 | 17.79 | 17.39 | 17.70 | 504,558 | +0.04(+0.20%) |
May 05, 2015 | 18.10 | 18.19 | 17.48 | 17.66 | 655,309 | -0.34(-1.91%) |
May 04, 2015 | 17.99 | 18.10 | 17.92 | 18.00 | 430,837 | +0.05(+0.26%) |
May 01, 2015 | 17.78 | 17.96 | 17.66 | 17.96 | 409,023 | +0.12(+0.69%) |
Apr 30, 2015 | 18.16 | 18.25 | 17.78 | 17.84 | 701,178 | -0.37(-2.03%) |
Apr 29, 2015 | 18.25 | 18.47 | 18.19 | 18.20 | 567,536 | -0.14(-0.75%) |
Apr 28, 2015 | 18.29 | 18.49 | 18.21 | 18.34 | 373,253 | +0.06(+0.34%) |
Apr 27, 2015 | 18.32 | 18.34 | 18.08 | 18.28 | 325,323 | +0.14(+0.79%) |
Apr 24, 2015 | 18.17 | 18.27 | 18.00 | 18.14 | 306,549 | -0.05(-0.25%) |
Apr 23, 2015 | 17.70 | 18.28 | 17.65 | 18.18 | 535,436 | +0.48(+2.72%) |
Apr 22, 2015 | 17.57 | 17.74 | 17.41 | 17.70 | 1,233,299 | +0.25(+1.42%) |
Apr 21, 2015 | 17.70 | 17.72 | 17.27 | 17.45 | 691,434 | -0.31(-1.72%) |
Apr 20, 2015 | 17.64 | 17.98 | 17.59 | 17.76 | 541,118 | +0.15(+0.84%) |
Apr 17, 2015 | 17.65 | 17.65 | 17.43 | 17.61 | 501,441 | -0.04(-0.23%) |
Apr 16, 2015 | 17.54 | 17.70 | 17.25 | 17.65 | 698,483 | +0.24(+1.41%) |
Apr 15, 2015 | 17.04 | 17.58 | 17.04 | 17.41 | 484,559 | +0.40(+2.37%) |
Apr 14, 2015 | 16.75 | 17.19 | 16.72 | 17.00 | 420,999 | +0.41(+2.49%) |
Apr 13, 2015 | 16.63 | 16.81 | 16.52 | 16.59 | 279,259 | -0.01(-0.03%) |
Apr 10, 2015 | 16.59 | 16.83 | 16.38 | 16.60 | 302,983 | +0.01(+0.06%) |
Apr 09, 2015 | 16.46 | 16.72 | 16.46 | 16.59 | 283,446 | +0.07(+0.43%) |
Apr 08, 2015 | 16.94 | 16.94 | 16.36 | 16.52 | 384,646 | -0.34(-2.00%) |
Apr 07, 2015 | 16.61 | 16.99 | 16.60 | 16.85 | 427,447 | +0.20(+1.23%) |
Apr 06, 2015 | 16.65 | 16.84 | 16.54 | 16.65 | 454,649 | +0.14(+0.87%) |
Apr 02, 2015 | 16.30 | 16.50 | 16.50 | 16.50 | 405,922 | +0.23(+1.41%) |
Apr 01, 2015 | 16.20 | 16.52 | 16.10 | 16.28 | 432,873 | +0.12(+0.76%) |
Mar 31, 2015 | 15.94 | 16.31 | 15.94 | 16.15 | 442,581 | +0.07(+0.44%) |
Mar 30, 2015 | 16.16 | 16.33 | 16.07 | 16.08 | 479,669 | -0.15(-0.91%) |
Mar 27, 2015 | 16.45 | 16.59 | 16.17 | 16.23 | 382,784 | -0.30(-1.79%) |
Mar 26, 2015 | 16.92 | 17.05 | 16.42 | 16.53 | 438,629 | -0.22(-1.34%) |
Mar 25, 2015 | 16.83 | 16.99 | 16.71 | 16.75 | 642,385 | +0.00(+0.00%) |
Mar 24, 2015 | 16.48 | 16.83 | 16.42 | 16.75 | 424,829 | +0.28(+1.70%) |
Mar 23, 2015 | 16.57 | 16.76 | 16.41 | 16.47 | 342,641 | -0.00(-0.02%) |
Mar 20, 2015 | 16.23 | 16.62 | 16.15 | 16.47 | 570,997 | +0.49(+3.05%) |
Mar 19, 2015 | 16.46 | 16.46 | 15.94 | 15.98 | 648,672 | -0.68(-4.08%) |
Mar 18, 2015 | 16.07 | 16.75 | 15.97 | 16.66 | 705,345 | +0.43(+2.66%) |
Mar 17, 2015 | 15.78 | 16.25 | 15.78 | 16.23 | 380,150 | +0.38(+2.37%) |
Mar 16, 2015 | 15.83 | 15.92 | 15.76 | 15.86 | 655,392 | -0.03(-0.19%) |
Mar 13, 2015 | 15.96 | 16.00 | 15.69 | 15.89 | 534,080 | -0.20(-1.23%) |
Mar 12, 2015 | 16.13 | 16.22 | 16.01 | 16.09 | 377,800 | +0.15(+0.96%) |
Mar 11, 2015 | 15.98 | 16.13 | 15.81 | 15.93 | 436,591 | +0.14(+0.87%) |
Mar 10, 2015 | 15.88 | 16.01 | 15.77 | 15.80 | 448,918 | -0.27(-1.71%) |
Mar 09, 2015 | 16.51 | 16.52 | 16.07 | 16.07 | 405,072 | -0.25(-1.56%) |
Mar 06, 2015 | 16.42 | 16.52 | 16.15 | 16.32 | 833,117 | -0.30(-1.83%) |
Mar 05, 2015 | 16.87 | 16.92 | 16.58 | 16.63 | 548,626 | -0.28(-1.68%) |
Mar 04, 2015 | 16.86 | 16.99 | 16.57 | 16.91 | 574,325 | -0.02(-0.12%) |
Mar 03, 2015 | 16.98 | 17.23 | 16.78 | 16.93 | 820,152 | +0.05(+0.27%) |
Mar 02, 2015 | 16.38 | 16.97 | 16.24 | 16.89 | 1,197,040 | +0.69(+4.23%) |
Feb 27, 2015 | 15.83 | 16.25 | 15.75 | 16.20 | 891,335 | +0.44(+2.80%) |
Feb 26, 2015 | 15.92 | 15.99 | 15.60 | 15.76 | 638,590 | -0.30(-1.87%) |
Feb 25, 2015 | 16.30 | 16.33 | 15.91 | 16.06 | 1,000,304 | -0.13(-0.82%) |
Feb 24, 2015 | 16.01 | 16.22 | 15.87 | 16.19 | 790,909 | +0.31(+1.95%) |
Feb 23, 2015 | 15.75 | 16.02 | 15.68 | 15.88 | 476,192 | +0.01(+0.08%) |
Feb 20, 2015 | 16.13 | 16.17 | 15.77 | 15.87 | 495,456 | -0.25(-1.57%) |
Feb 19, 2015 | 16.11 | 16.33 | 15.99 | 16.12 | 355,368 | -0.22(-1.36%) |
Feb 18, 2015 | 16.39 | 16.56 | 16.25 | 16.34 | 430,749 | -0.22(-1.34%) |
Feb 17, 2015 | 16.39 | 16.70 | 16.18 | 16.57 | 601,768 | +0.17(+1.05%) |
Feb 13, 2015 | 16.53 | 16.40 | 16.40 | 16.40 | 572,623 | +0.15(+0.93%) |
Feb 12, 2015 | 15.87 | 16.34 | 15.75 | 16.24 | 677,997 | +0.67(+4.28%) |
Feb 11, 2015 | 15.45 | 15.59 | 15.11 | 15.58 | 845,083 | +0.19(+1.25%) |
Feb 10, 2015 | 15.67 | 15.68 | 15.18 | 15.38 | 681,742 | -0.26(-1.65%) |
Feb 09, 2015 | 15.79 | 15.83 | 15.60 | 15.64 | 509,278 | +0.03(+0.16%) |
Feb 06, 2015 | 16.25 | 16.25 | 15.51 | 15.62 | 623,010 | -0.56(-3.47%) |
Feb 05, 2015 | 16.19 | 16.30 | 15.96 | 16.18 | 629,278 | +0.16(+0.98%) |
Feb 04, 2015 | 16.53 | 16.56 | 15.82 | 16.02 | 897,273 | -0.87(-5.15%) |
Feb 03, 2015 | 16.53 | 17.19 | 16.44 | 16.89 | 770,952 | +0.55(+3.37%) |
Feb 02, 2015 | 15.97 | 16.39 | 15.69 | 16.34 | 442,561 | +0.64(+4.09%) |
Jan 30, 2015 | 15.25 | 15.91 | 15.17 | 15.70 | 591,289 | +0.17(+1.07%) |
Jan 29, 2015 | 16.01 | 16.30 | 15.35 | 15.53 | 799,817 | -0.50(-3.12%) |
Jan 28, 2015 | 16.63 | 16.70 | 16.00 | 16.03 | 617,018 | -0.73(-4.37%) |
Jan 27, 2015 | 16.73 | 16.90 | 16.38 | 16.76 | 699,723 | +0.08(+0.48%) |
Jan 26, 2015 | 16.34 | 16.85 | 16.29 | 16.68 | 665,837 | +0.34(+2.10%) |
Jan 23, 2015 | 16.23 | 16.59 | 16.15 | 16.34 | 516,080 | +0.10(+0.59%) |
Jan 22, 2015 | 16.11 | 16.41 | 16.01 | 16.24 | 552,790 | +0.17(+1.04%) |
Jan 21, 2015 | 15.58 | 16.11 | 15.47 | 16.08 | 703,373 | +0.60(+3.90%) |
Jan 20, 2015 | 15.98 | 15.99 | 15.38 | 15.47 | 1,093,200 | -0.54(-3.39%) |
Jan 16, 2015 | 15.57 | 16.15 | 15.57 | 16.02 | 827,629 | +0.34(+2.18%) |
Jan 15, 2015 | 16.24 | 16.31 | 15.56 | 15.67 | 936,587 | -0.41(-2.56%) |
Jan 14, 2015 | 15.32 | 16.09 | 15.23 | 16.09 | 945,152 | +0.40(+2.53%) |
Jan 13, 2015 | 16.44 | 16.61 | 15.58 | 15.69 | 1,014,608 | -0.66(-4.03%) |
Jan 12, 2015 | 16.77 | 16.78 | 16.12 | 16.35 | 736,883 | -0.52(-3.10%) |
Jan 09, 2015 | 17.08 | 17.43 | 16.86 | 16.87 | 496,382 | -0.30(-1.73%) |
Jan 08, 2015 | 16.91 | 17.24 | 16.79 | 17.17 | 731,718 | +0.33(+1.94%) |
Jan 07, 2015 | 17.15 | 17.36 | 16.74 | 16.84 | 660,183 | -0.26(-1.53%) |
Jan 06, 2015 | 17.62 | 17.62 | 16.84 | 17.10 | 1,071,551 | -0.51(-2.91%) |
Jan 05, 2015 | 18.30 | 18.41 | 17.54 | 17.62 | 709,112 | -0.93(-4.99%) |
Jan 02, 2015 | 18.24 | 18.72 | 18.24 | 18.54 | 374,397 | +0.22(+1.21%) |
Dec 31, 2014 | 18.38 | 18.32 | 18.32 | 18.32 | 314,596 | -0.16(-0.87%) |
Dec 30, 2014 | 18.27 | 18.57 | 18.20 | 18.48 | 517,265 | +0.25(+1.38%) |
Dec 29, 2014 | 17.99 | 18.48 | 17.97 | 18.23 | 505,983 | +0.46(+2.59%) |
Dec 26, 2014 | 17.89 | 17.97 | 17.74 | 17.77 | 275,619 | -0.14(-0.78%) |
Dec 24, 2014 | 18.02 | 17.91 | 17.91 | 17.91 | 347,018 | -0.12(-0.64%) |
Dec 23, 2014 | 17.39 | 18.19 | 17.29 | 18.03 | 748,391 | +0.65(+3.72%) |
Dec 22, 2014 | 17.36 | 17.48 | 16.93 | 17.38 | 744,173 | +0.07(+0.38%) |
Dec 19, 2014 | 17.30 | 17.57 | 17.08 | 17.31 | 1,053,660 | +0.19(+1.11%) |
Dec 18, 2014 | 17.43 | 17.44 | 16.83 | 17.12 | 908,666 | +0.45(+2.67%) |
Dec 17, 2014 | 16.18 | 17.08 | 15.96 | 16.68 | 774,195 | +0.42(+2.59%) |
Dec 16, 2014 | 15.79 | 16.64 | 15.69 | 16.26 | 951,801 | +0.43(+2.69%) |
Dec 15, 2014 | 16.00 | 16.36 | 15.73 | 15.83 | 864,839 | -0.23(-1.44%) |
Dec 12, 2014 | 16.21 | 16.67 | 15.91 | 16.06 | 682,416 | -0.57(-3.43%) |
Dec 11, 2014 | 15.86 | 16.91 | 15.86 | 16.63 | 842,104 | +0.42(+2.60%) |
Dec 10, 2014 | 17.18 | 17.18 | 16.01 | 16.21 | 1,116,225 | -1.16(-6.66%) |
Dec 09, 2014 | 17.09 | 17.54 | 16.89 | 17.37 | 830,201 | +0.12(+0.67%) |
Dec 08, 2014 | 17.42 | 17.56 | 16.99 | 17.25 | 1,105,515 | -0.28(-1.60%) |
Dec 05, 2014 | 17.72 | 17.78 | 17.49 | 17.53 | 525,246 | -0.25(-1.38%) |
Dec 04, 2014 | 18.09 | 18.52 | 17.63 | 17.78 | 785,107 | -0.14(-0.76%) |
Dec 03, 2014 | 16.85 | 18.01 | 16.80 | 17.92 | 1,236,502 | +1.21(+7.23%) |
Dec 02, 2014 | 16.22 | 17.13 | 16.22 | 16.71 | 1,969,386 | +0.33(+2.02%) |
Dec 01, 2014 | 16.44 | 17.04 | 16.04 | 16.38 | 2,082,446 | -0.97(-5.58%) |
Nov 28, 2014 | 17.55 | 17.91 | 17.27 | 17.34 | 794,972 | -1.45(-7.71%) |
Nov 26, 2014 | 18.51 | 18.79 | 18.79 | 18.79 | 1,489,244 | +0.19(+1.00%) |
Nov 25, 2014 | 18.71 | 19.13 | 18.56 | 18.61 | 1,109,851 | -0.10(-0.54%) |
Nov 24, 2014 | 19.45 | 19.49 | 18.67 | 18.71 | 683,807 | -0.77(-3.94%) |
Nov 21, 2014 | 19.73 | 19.96 | 19.44 | 19.47 | 696,237 | -0.08(-0.42%) |
Nov 20, 2014 | 19.19 | 19.60 | 19.08 | 19.56 | 626,348 | +0.41(+2.16%) |
Nov 19, 2014 | 18.81 | 19.17 | 18.81 | 19.14 | 597,300 | +0.28(+1.51%) |
Nov 18, 2014 | 18.78 | 19.14 | 18.78 | 18.86 | 573,918 | -0.01(-0.08%) |
Nov 17, 2014 | 18.90 | 19.03 | 18.54 | 18.87 | 957,595 | -0.17(-0.92%) |
Nov 14, 2014 | 19.49 | 19.70 | 19.00 | 19.05 | 873,028 | -0.46(-2.38%) |
Nov 13, 2014 | 19.93 | 20.10 | 19.39 | 19.51 | 642,343 | -0.45(-2.28%) |
Nov 12, 2014 | 19.94 | 20.10 | 19.75 | 19.97 | 500,705 | +0.03(+0.13%) |
Nov 11, 2014 | 19.86 | 20.00 | 19.56 | 19.94 | 381,273 | +0.08(+0.40%) |
Nov 10, 2014 | 20.19 | 20.45 | 19.77 | 19.86 | 437,960 | -0.24(-1.19%) |
Nov 07, 2014 | 19.64 | 20.28 | 19.61 | 20.10 | 500,012 | +0.60(+3.07%) |
Nov 06, 2014 | 19.54 | 19.71 | 19.28 | 19.50 | 687,966 | -0.05(-0.26%) |
Nov 05, 2014 | 19.83 | 19.89 | 19.43 | 19.55 | 946,921 | -0.53(-2.66%) |
Nov 04, 2014 | 20.33 | 20.56 | 19.73 | 20.09 | 759,166 | -0.33(-1.61%) |