Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.15 | 13.21 | 13.15 | 13.16 | 2,260,319 | +0.05(+0.37%) |
Nov 27, 2015 | 13.09 | 13.13 | 13.06 | 13.11 | 1,113,300 | -0.10(-0.73%) |
Nov 25, 2015 | 13.23 | 13.21 | 13.21 | 13.21 | 1,513,974 | -0.13(-0.98%) |
Nov 24, 2015 | 13.22 | 13.35 | 13.19 | 13.34 | 4,364,426 | +0.08(+0.62%) |
Nov 23, 2015 | 13.30 | 13.36 | 13.26 | 13.26 | 2,902,291 | -0.08(-0.62%) |
Nov 20, 2015 | 13.42 | 13.45 | 13.34 | 13.34 | 2,212,130 | +0.10(+0.78%) |
Nov 19, 2015 | 13.24 | 13.30 | 13.22 | 13.24 | 3,179,599 | +0.32(+2.51%) |
Nov 18, 2015 | 12.81 | 12.93 | 12.80 | 12.91 | 2,693,827 | +0.19(+1.46%) |
Nov 17, 2015 | 12.75 | 12.81 | 12.69 | 12.73 | 3,648,277 | +0.14(+1.09%) |
Nov 16, 2015 | 12.44 | 12.60 | 12.43 | 12.59 | 3,364,798 | +0.10(+0.83%) |
Nov 13, 2015 | 12.57 | 12.57 | 12.46 | 12.48 | 3,081,815 | -0.17(-1.31%) |
Nov 12, 2015 | 12.66 | 12.73 | 12.65 | 12.65 | 3,152,524 | +0.01(+0.05%) |
Nov 11, 2015 | 12.68 | 12.71 | 12.63 | 12.64 | 2,925,333 | +0.14(+1.10%) |
Nov 10, 2015 | 12.46 | 12.52 | 12.43 | 12.51 | 2,147,755 | -0.01(-0.11%) |
Nov 09, 2015 | 12.55 | 12.57 | 12.44 | 12.52 | 7,769,353 | -0.33(-2.58%) |
Nov 06, 2015 | 12.86 | 12.89 | 12.74 | 12.85 | 3,157,437 | -0.12(-0.90%) |
Nov 05, 2015 | 13.04 | 13.04 | 12.91 | 12.97 | 3,404,033 | -0.12(-0.95%) |
Nov 04, 2015 | 13.15 | 13.17 | 13.03 | 13.09 | 3,029,687 | -0.15(-1.14%) |
Nov 03, 2015 | 13.06 | 13.26 | 13.05 | 13.24 | 2,745,696 | +0.23(+1.80%) |
Nov 02, 2015 | 12.88 | 13.02 | 12.86 | 13.01 | 3,457,131 | -0.03(-0.26%) |
Oct 30, 2015 | 12.97 | 13.13 | 12.91 | 13.04 | 7,357,049 | +0.06(+0.48%) |
Oct 29, 2015 | 13.00 | 13.06 | 12.97 | 12.98 | 5,017,946 | -0.39(-2.89%) |
Oct 28, 2015 | 13.34 | 13.46 | 13.22 | 13.37 | 5,692,224 | -0.11(-0.82%) |
Oct 27, 2015 | 13.57 | 13.59 | 13.46 | 13.48 | 3,331,088 | -0.12(-0.91%) |
Oct 26, 2015 | 13.66 | 13.68 | 13.59 | 13.60 | 1,757,516 | -0.04(-0.30%) |
Oct 23, 2015 | 13.59 | 13.67 | 13.58 | 13.64 | 3,316,673 | +0.18(+1.33%) |
Oct 22, 2015 | 13.41 | 13.50 | 13.35 | 13.46 | 2,582,073 | +0.27(+2.04%) |
Oct 21, 2015 | 13.31 | 13.32 | 13.19 | 13.19 | 3,253,061 | -0.10(-0.73%) |
Oct 20, 2015 | 13.28 | 13.35 | 13.24 | 13.29 | 2,371,914 | -0.08(-0.62%) |
Oct 19, 2015 | 13.39 | 13.42 | 13.35 | 13.37 | 4,361,193 | -0.12(-0.87%) |
Oct 16, 2015 | 13.46 | 13.49 | 13.42 | 13.49 | 1,892,501 | -0.03(-0.26%) |
Oct 15, 2015 | 13.37 | 13.56 | 13.37 | 13.53 | 5,744,930 | +0.25(+1.87%) |
Oct 14, 2015 | 13.26 | 13.32 | 13.21 | 13.28 | 3,643,262 | +0.08(+0.57%) |
Oct 13, 2015 | 13.19 | 13.35 | 13.17 | 13.20 | 1,743,203 | -0.29(-2.15%) |
Oct 12, 2015 | 13.53 | 13.55 | 13.47 | 13.49 | 1,950,597 | -0.05(-0.36%) |
Oct 09, 2015 | 13.52 | 13.57 | 13.48 | 13.54 | 1,579,532 | +0.12(+0.93%) |
Oct 08, 2015 | 13.19 | 13.44 | 13.17 | 13.42 | 2,961,392 | +0.19(+1.46%) |
Oct 07, 2015 | 13.26 | 13.33 | 13.15 | 13.22 | 4,268,274 | +0.21(+1.59%) |
Oct 06, 2015 | 12.96 | 13.04 | 12.92 | 13.02 | 1,963,887 | +0.08(+0.59%) |
Oct 05, 2015 | 12.79 | 12.96 | 12.78 | 12.94 | 3,369,898 | +0.36(+2.85%) |
Oct 02, 2015 | 12.22 | 12.59 | 12.20 | 12.58 | 3,502,989 | +0.12(+1.00%) |
Oct 01, 2015 | 12.55 | 12.58 | 12.37 | 12.46 | 2,660,782 | +0.10(+0.84%) |
Sep 30, 2015 | 12.27 | 12.35 | 12.20 | 12.35 | 3,720,900 | +0.30(+2.46%) |
Sep 29, 2015 | 12.04 | 12.14 | 11.96 | 12.06 | 7,240,237 | -0.15(-1.24%) |
Sep 28, 2015 | 12.39 | 12.41 | 12.20 | 12.21 | 2,164,563 | -0.19(-1.56%) |
Sep 25, 2015 | 12.46 | 12.51 | 12.34 | 12.40 | 2,558,086 | -0.08(-0.61%) |
Sep 24, 2015 | 12.30 | 12.52 | 12.27 | 12.48 | 4,942,816 | +0.19(+1.51%) |
Sep 23, 2015 | 12.40 | 12.44 | 12.26 | 12.29 | 1,890,501 | -0.26(-2.03%) |
Sep 22, 2015 | 12.48 | 12.56 | 12.42 | 12.55 | 3,274,239 | -0.17(-1.35%) |
Sep 21, 2015 | 12.75 | 12.81 | 12.67 | 12.72 | 1,755,624 | -0.11(-0.86%) |
Sep 18, 2015 | 12.98 | 13.03 | 12.79 | 12.83 | 3,377,517 | -0.07(-0.53%) |
Sep 17, 2015 | 12.90 | 13.25 | 12.86 | 12.90 | 8,023,835 | -0.13(-1.00%) |
Sep 16, 2015 | 12.86 | 13.05 | 12.85 | 13.03 | 4,257,740 | +0.33(+2.61%) |
Sep 15, 2015 | 12.52 | 12.71 | 12.51 | 12.70 | 3,005,294 | -0.01(-0.11%) |
Sep 14, 2015 | 12.70 | 12.77 | 12.68 | 12.71 | 1,931,753 | +0.08(+0.60%) |
Sep 11, 2015 | 12.57 | 12.64 | 12.52 | 12.64 | 2,319,485 | -0.02(-0.16%) |
Sep 10, 2015 | 12.55 | 12.73 | 12.49 | 12.66 | 3,149,263 | +0.06(+0.44%) |
Sep 09, 2015 | 12.84 | 12.86 | 12.57 | 12.60 | 3,790,034 | -0.04(-0.33%) |
Sep 08, 2015 | 12.59 | 12.67 | 12.51 | 12.64 | 2,979,896 | +0.55(+4.56%) |
Sep 04, 2015 | 12.15 | 12.09 | 12.09 | 12.09 | 1,972,359 | -0.28(-2.23%) |
Sep 03, 2015 | 12.37 | 12.52 | 12.32 | 12.37 | 2,355,471 | -0.17(-1.37%) |
Sep 02, 2015 | 12.52 | 12.55 | 12.34 | 12.54 | 3,063,419 | +0.28(+2.25%) |
Sep 01, 2015 | 12.37 | 12.44 | 12.21 | 12.26 | 5,156,098 | -0.59(-4.61%) |
Aug 31, 2015 | 12.90 | 12.92 | 12.77 | 12.86 | 5,475,125 | -0.34(-2.61%) |
Aug 28, 2015 | 13.00 | 13.21 | 13.00 | 13.20 | 4,114,138 | -0.07(-0.52%) |
Aug 27, 2015 | 13.03 | 13.28 | 13.00 | 13.27 | 10,897,805 | +0.26(+1.96%) |
Aug 26, 2015 | 12.91 | 13.04 | 12.62 | 13.02 | 9,143,769 | +0.35(+2.78%) |
Aug 25, 2015 | 13.18 | 13.20 | 12.66 | 12.66 | 12,692,062 | +0.71(+5.94%) |
Aug 24, 2015 | 12.02 | 12.36 | 11.86 | 11.95 | 17,973,554 | -1.02(-7.86%) |
Aug 21, 2015 | 13.26 | 13.28 | 12.95 | 12.97 | 5,824,159 | -0.32(-2.39%) |
Aug 20, 2015 | 13.44 | 13.46 | 13.28 | 13.29 | 8,374,763 | -0.39(-2.87%) |
Aug 19, 2015 | 13.70 | 13.79 | 13.55 | 13.68 | 3,506,218 | +0.10(+0.76%) |
Aug 18, 2015 | 13.53 | 13.62 | 13.53 | 13.58 | 3,318,376 | -0.16(-1.15%) |
Aug 17, 2015 | 13.66 | 13.76 | 13.62 | 13.74 | 2,404,679 | +0.05(+0.35%) |
Aug 14, 2015 | 13.68 | 13.72 | 13.60 | 13.69 | 2,595,012 | -0.02(-0.15%) |
Aug 13, 2015 | 13.64 | 13.75 | 13.59 | 13.71 | 2,279,700 | -0.04(-0.30%) |
Aug 12, 2015 | 13.59 | 13.75 | 13.53 | 13.75 | 5,537,808 | +0.01(+0.05%) |
Aug 11, 2015 | 13.82 | 13.82 | 13.66 | 13.75 | 2,774,137 | -0.49(-3.44%) |
Aug 10, 2015 | 14.04 | 14.24 | 14.04 | 14.24 | 2,128,114 | +0.21(+1.52%) |
Aug 07, 2015 | 13.99 | 14.04 | 13.88 | 14.02 | 5,162,143 | -0.12(-0.88%) |
Aug 06, 2015 | 14.20 | 14.21 | 14.07 | 14.15 | 2,801,569 | -0.36(-2.47%) |
Aug 05, 2015 | 14.55 | 14.59 | 14.48 | 14.50 | 1,918,219 | -0.03(-0.24%) |
Aug 04, 2015 | 14.58 | 14.67 | 14.52 | 14.54 | 2,825,936 | +0.24(+1.69%) |
Aug 03, 2015 | 14.30 | 14.37 | 14.25 | 14.30 | 3,193,535 | -0.12(-0.86%) |
Jul 31, 2015 | 14.57 | 14.58 | 14.37 | 14.42 | 1,812,100 | +0.05(+0.34%) |
Jul 30, 2015 | 14.31 | 14.38 | 14.28 | 14.37 | 1,502,934 | +0.04(+0.29%) |
Jul 29, 2015 | 14.35 | 14.40 | 14.29 | 14.33 | 2,576,623 | +0.04(+0.29%) |
Jul 28, 2015 | 14.17 | 14.32 | 14.14 | 14.29 | 4,263,645 | +0.32(+2.27%) |
Jul 27, 2015 | 14.08 | 14.08 | 13.95 | 13.97 | 2,483,878 | +0.03(+0.25%) |
Jul 24, 2015 | 14.06 | 14.06 | 13.89 | 13.94 | 3,043,537 | -0.23(-1.65%) |
Jul 23, 2015 | 14.26 | 14.28 | 14.17 | 14.17 | 3,587,056 | -0.17(-1.20%) |
Jul 22, 2015 | 14.34 | 14.37 | 14.28 | 14.35 | 2,944,527 | -0.29(-1.98%) |
Jul 21, 2015 | 14.59 | 14.70 | 14.55 | 14.64 | 1,459,766 | +0.03(+0.24%) |
Jul 20, 2015 | 14.60 | 14.64 | 14.53 | 14.60 | 2,408,741 | +0.10(+0.67%) |
Jul 17, 2015 | 14.53 | 14.54 | 14.47 | 14.50 | 3,254,052 | -0.08(-0.52%) |
Jul 16, 2015 | 14.61 | 14.67 | 14.57 | 14.58 | 2,686,502 | +0.17(+1.20%) |
Jul 15, 2015 | 14.55 | 14.57 | 14.37 | 14.41 | 1,841,219 | -0.03(-0.24%) |
Jul 14, 2015 | 14.45 | 14.48 | 14.42 | 14.44 | 2,294,399 | +0.17(+1.16%) |
Jul 13, 2015 | 14.24 | 14.30 | 14.20 | 14.28 | 3,464,569 | +0.01(+0.05%) |
Jul 10, 2015 | 14.25 | 14.30 | 14.19 | 14.27 | 1,806,659 | +0.18(+1.27%) |
Jul 09, 2015 | 14.21 | 14.24 | 14.07 | 14.09 | 3,033,882 | +0.13(+0.94%) |
Jul 08, 2015 | 14.10 | 14.13 | 13.96 | 13.96 | 4,308,976 | -0.41(-2.83%) |
Jul 07, 2015 | 14.27 | 14.42 | 14.06 | 14.37 | 5,137,070 | +0.03(+0.24%) |
Jul 06, 2015 | 14.31 | 14.41 | 14.26 | 14.33 | 2,796,780 | -0.41(-2.80%) |
Jul 02, 2015 | 14.77 | 14.75 | 14.75 | 14.75 | 2,197,345 | +0.09(+0.61%) |
Jul 01, 2015 | 14.73 | 14.74 | 14.60 | 14.66 | 2,378,977 | +0.16(+1.09%) |
Jun 30, 2015 | 14.57 | 14.61 | 14.44 | 14.50 | 4,018,363 | +0.09(+0.62%) |
Jun 29, 2015 | 14.45 | 14.55 | 14.38 | 14.41 | 3,470,689 | -0.37(-2.52%) |
Jun 26, 2015 | 14.79 | 14.79 | 14.70 | 14.78 | 3,343,263 | -0.28(-1.88%) |
Jun 25, 2015 | 15.13 | 15.13 | 15.06 | 15.06 | 2,113,700 | -0.08(-0.55%) |
Jun 24, 2015 | 15.19 | 15.23 | 15.13 | 15.15 | 2,171,122 | -0.07(-0.44%) |
Jun 23, 2015 | 15.14 | 15.24 | 15.13 | 15.21 | 1,761,673 | +0.15(+0.98%) |
Jun 22, 2015 | 15.16 | 15.18 | 15.06 | 15.07 | 3,802,756 | +0.03(+0.18%) |
Jun 19, 2015 | 15.06 | 15.08 | 15.02 | 15.04 | 1,670,714 | +0.02(+0.13%) |
Jun 18, 2015 | 15.04 | 15.11 | 15.01 | 15.02 | 3,112,431 | +0.05(+0.36%) |
Jun 17, 2015 | 14.85 | 15.02 | 14.75 | 14.96 | 2,968,569 | +0.03(+0.23%) |
Jun 16, 2015 | 14.84 | 14.94 | 14.84 | 14.93 | 1,331,698 | +0.11(+0.73%) |
Jun 15, 2015 | 14.85 | 14.87 | 14.80 | 14.82 | 1,752,614 | +0.07(+0.50%) |
Jun 12, 2015 | 14.69 | 14.82 | 14.67 | 14.75 | 1,216,331 | -0.14(-0.95%) |
Jun 11, 2015 | 14.87 | 14.90 | 14.82 | 14.89 | 1,985,292 | +0.10(+0.68%) |
Jun 10, 2015 | 14.69 | 14.82 | 14.68 | 14.79 | 2,732,457 | +0.32(+2.23%) |
Jun 09, 2015 | 14.47 | 14.50 | 14.41 | 14.47 | 2,388,757 | -0.06(-0.42%) |
Jun 08, 2015 | 14.49 | 14.53 | 14.44 | 14.53 | 3,414,580 | +0.06(+0.42%) |
Jun 05, 2015 | 14.43 | 14.54 | 14.39 | 14.47 | 3,450,863 | -0.08(-0.56%) |
Jun 04, 2015 | 14.59 | 14.63 | 14.52 | 14.55 | 5,078,013 | -0.46(-3.05%) |
Jun 03, 2015 | 14.98 | 15.11 | 14.98 | 15.00 | 2,657,499 | -0.11(-0.76%) |
Jun 02, 2015 | 14.98 | 15.15 | 14.96 | 15.12 | 2,028,335 | +0.06(+0.40%) |
Jun 01, 2015 | 15.14 | 15.18 | 15.02 | 15.06 | 1,969,387 | -0.11(-0.75%) |
May 29, 2015 | 15.22 | 15.27 | 15.17 | 15.17 | 2,304,402 | +0.05(+0.36%) |
May 28, 2015 | 15.09 | 15.13 | 15.01 | 15.12 | 1,912,616 | -0.21(-1.36%) |
May 27, 2015 | 15.26 | 15.33 | 15.23 | 15.33 | 3,880,144 | +0.01(+0.04%) |
May 26, 2015 | 15.46 | 15.46 | 15.29 | 15.32 | 1,806,517 | +0.02(+0.13%) |
May 22, 2015 | 15.32 | 15.30 | 15.30 | 15.30 | 1,236,418 | -0.13(-0.87%) |
May 21, 2015 | 15.37 | 15.47 | 15.35 | 15.44 | 1,838,006 | +0.16(+1.06%) |
May 20, 2015 | 15.28 | 15.37 | 15.23 | 15.27 | 2,975,936 | -0.07(-0.44%) |
May 19, 2015 | 15.37 | 15.38 | 15.29 | 15.34 | 3,140,756 | -0.30(-1.89%) |
May 18, 2015 | 15.57 | 15.67 | 15.50 | 15.64 | 2,294,645 | -0.32(-1.98%) |
May 15, 2015 | 15.85 | 15.95 | 15.81 | 15.95 | 3,132,001 | -0.01(-0.04%) |
May 14, 2015 | 16.03 | 16.03 | 15.90 | 15.96 | 4,904,085 | +0.11(+0.72%) |
May 13, 2015 | 15.86 | 15.93 | 15.83 | 15.85 | 2,588,827 | +0.32(+2.08%) |
May 12, 2015 | 15.43 | 15.56 | 15.41 | 15.52 | 4,070,779 | +0.36(+2.40%) |
May 11, 2015 | 15.15 | 15.25 | 15.15 | 15.16 | 3,013,904 | -0.28(-1.83%) |
May 08, 2015 | 15.41 | 15.45 | 15.29 | 15.44 | 1,992,702 | +0.17(+1.10%) |
May 07, 2015 | 15.35 | 15.36 | 15.23 | 15.27 | 7,363,476 | -0.20(-1.26%) |
May 06, 2015 | 15.63 | 15.64 | 15.39 | 15.47 | 4,020,978 | -0.27(-1.71%) |
May 05, 2015 | 15.76 | 15.82 | 15.70 | 15.74 | 3,038,117 | -0.02(-0.13%) |
May 04, 2015 | 15.75 | 15.80 | 15.73 | 15.76 | 1,957,230 | -0.03(-0.17%) |
May 01, 2015 | 15.74 | 15.80 | 15.67 | 15.79 | 1,654,286 | +0.09(+0.56%) |
Apr 30, 2015 | 15.66 | 15.73 | 15.58 | 15.70 | 5,013,839 | -0.33(-2.06%) |
Apr 29, 2015 | 15.98 | 16.10 | 15.97 | 16.03 | 4,175,680 | -0.39(-2.38%) |
Apr 28, 2015 | 16.29 | 16.45 | 16.27 | 16.42 | 2,908,044 | +0.23(+1.41%) |
Apr 27, 2015 | 16.17 | 16.30 | 16.17 | 16.19 | 1,814,644 | +0.08(+0.50%) |
Apr 24, 2015 | 16.03 | 16.13 | 16.01 | 16.11 | 2,399,927 | +0.36(+2.27%) |
Apr 23, 2015 | 15.54 | 15.77 | 15.54 | 15.75 | 2,021,428 | +0.11(+0.73%) |
Apr 22, 2015 | 15.60 | 15.65 | 15.54 | 15.64 | 1,919,822 | +0.04(+0.26%) |
Apr 21, 2015 | 15.66 | 15.70 | 15.57 | 15.60 | 3,116,267 | -0.05(-0.30%) |
Apr 20, 2015 | 15.63 | 15.69 | 15.59 | 15.64 | 3,323,658 | -0.03(-0.17%) |
Apr 17, 2015 | 15.68 | 15.72 | 15.58 | 15.67 | 4,093,367 | -0.30(-1.86%) |
Apr 16, 2015 | 15.91 | 16.04 | 15.87 | 15.97 | 5,835,358 | +0.25(+1.58%) |
Apr 15, 2015 | 15.62 | 15.80 | 15.56 | 15.72 | 5,816,409 | +0.05(+0.30%) |
Apr 14, 2015 | 15.61 | 15.69 | 15.58 | 15.67 | 2,393,693 | +0.09(+0.56%) |
Apr 13, 2015 | 15.64 | 15.67 | 15.56 | 15.58 | 2,786,838 | -0.27(-1.70%) |
Apr 10, 2015 | 15.80 | 15.88 | 15.80 | 15.85 | 1,647,717 | +0.03(+0.21%) |
Apr 09, 2015 | 15.87 | 15.87 | 15.73 | 15.82 | 2,912,266 | -0.04(-0.25%) |
Apr 08, 2015 | 15.85 | 15.94 | 15.78 | 15.86 | 5,835,211 | +0.17(+1.07%) |
Apr 07, 2015 | 15.67 | 15.78 | 15.66 | 15.69 | 3,560,435 | +0.08(+0.52%) |
Apr 06, 2015 | 15.50 | 15.76 | 15.48 | 15.61 | 3,671,095 | +0.14(+0.91%) |
Apr 02, 2015 | 15.38 | 15.47 | 15.47 | 15.47 | 4,889,670 | +0.05(+0.35%) |
Apr 01, 2015 | 15.44 | 15.48 | 15.37 | 15.42 | 3,191,925 | +0.03(+0.17%) |
Mar 31, 2015 | 15.35 | 15.49 | 15.34 | 15.39 | 2,988,217 | -0.18(-1.17%) |
Mar 30, 2015 | 15.56 | 15.62 | 15.55 | 15.57 | 3,395,341 | -0.17(-1.07%) |
Mar 27, 2015 | 15.81 | 15.83 | 15.72 | 15.74 | 4,958,501 | -0.15(-0.97%) |
Mar 26, 2015 | 15.94 | 15.94 | 15.81 | 15.89 | 4,243,051 | -0.15(-0.96%) |
Mar 25, 2015 | 16.26 | 16.28 | 16.03 | 16.05 | 3,085,103 | -0.18(-1.12%) |
Mar 24, 2015 | 16.28 | 16.30 | 16.20 | 16.23 | 3,576,592 | +0.01(+0.04%) |
Mar 23, 2015 | 16.14 | 16.28 | 16.11 | 16.22 | 2,714,572 | +0.11(+0.71%) |
Mar 20, 2015 | 15.99 | 16.16 | 15.94 | 16.11 | 4,960,542 | +0.46(+2.97%) |
Mar 19, 2015 | 15.68 | 15.74 | 15.60 | 15.64 | 3,035,307 | -0.15(-0.98%) |
Mar 18, 2015 | 15.36 | 15.83 | 15.35 | 15.80 | 5,765,621 | +0.46(+2.98%) |
Mar 17, 2015 | 15.31 | 15.38 | 15.29 | 15.34 | 2,674,810 | -0.05(-0.31%) |
Mar 16, 2015 | 15.37 | 15.44 | 15.35 | 15.39 | 4,417,376 | +0.13(+0.88%) |
Mar 13, 2015 | 15.33 | 15.34 | 15.12 | 15.25 | 4,713,236 | -0.30(-1.95%) |
Mar 12, 2015 | 15.52 | 15.58 | 15.49 | 15.56 | 3,717,790 | +0.44(+2.89%) |
Mar 11, 2015 | 15.19 | 15.21 | 15.08 | 15.12 | 4,069,138 | -0.04(-0.27%) |
Mar 10, 2015 | 15.27 | 15.31 | 15.12 | 15.16 | 4,774,509 | -0.36(-2.30%) |
Mar 09, 2015 | 15.53 | 15.55 | 15.48 | 15.52 | 2,312,427 | +0.00(+0.00%) |
Mar 06, 2015 | 15.70 | 15.71 | 15.51 | 15.52 | 2,566,538 | -0.28(-1.75%) |
Mar 05, 2015 | 15.83 | 15.85 | 15.75 | 15.79 | 2,119,340 | -0.08(-0.51%) |
Mar 04, 2015 | 15.95 | 15.96 | 15.80 | 15.87 | 1,429,922 | -0.09(-0.55%) |
Mar 03, 2015 | 15.97 | 16.01 | 15.94 | 15.96 | 2,151,046 | +0.01(+0.04%) |
Mar 02, 2015 | 15.95 | 15.99 | 15.91 | 15.95 | 1,667,118 | +0.01(+0.08%) |
Feb 27, 2015 | 15.91 | 16.00 | 15.89 | 15.94 | 2,213,537 | +0.11(+0.68%) |
Feb 26, 2015 | 15.95 | 15.95 | 15.79 | 15.83 | 2,488,866 | -0.22(-1.34%) |
Feb 25, 2015 | 16.05 | 16.11 | 16.04 | 16.05 | 2,311,884 | +0.11(+0.68%) |
Feb 24, 2015 | 15.80 | 15.97 | 15.74 | 15.94 | 2,227,043 | +0.15(+0.94%) |
Feb 23, 2015 | 15.75 | 15.82 | 15.73 | 15.79 | 1,708,798 | -0.04(-0.26%) |
Feb 20, 2015 | 15.73 | 15.85 | 15.65 | 15.83 | 1,776,186 | +0.09(+0.56%) |
Feb 19, 2015 | 15.73 | 15.84 | 15.73 | 15.75 | 2,131,640 | -0.07(-0.43%) |
Feb 18, 2015 | 15.72 | 15.87 | 15.70 | 15.81 | 2,308,738 | +0.07(+0.47%) |
Feb 17, 2015 | 15.64 | 15.75 | 15.62 | 15.74 | 2,672,081 | +0.10(+0.65%) |
Feb 13, 2015 | 15.58 | 15.64 | 15.64 | 15.64 | 2,678,436 | +0.32(+2.11%) |
Feb 12, 2015 | 15.17 | 15.37 | 15.17 | 15.31 | 2,762,056 | +0.09(+0.62%) |
Feb 11, 2015 | 15.26 | 15.26 | 15.13 | 15.22 | 2,485,235 | -0.23(-1.48%) |
Feb 10, 2015 | 15.44 | 15.49 | 15.37 | 15.45 | 1,773,119 | -0.01(-0.04%) |
Feb 09, 2015 | 15.50 | 15.58 | 15.44 | 15.46 | 3,168,534 | -0.02(-0.13%) |
Feb 06, 2015 | 15.48 | 15.55 | 15.43 | 15.48 | 3,474,096 | -0.10(-0.65%) |
Feb 05, 2015 | 15.42 | 15.58 | 15.42 | 15.58 | 2,134,657 | +0.28(+1.80%) |
Feb 04, 2015 | 15.35 | 15.42 | 15.27 | 15.30 | 4,787,341 | -0.08(-0.53%) |
Feb 03, 2015 | 15.11 | 15.50 | 15.10 | 15.38 | 3,655,800 | +0.32(+2.15%) |
Feb 02, 2015 | 14.99 | 15.08 | 14.95 | 15.06 | 2,802,191 | +0.30(+2.05%) |
Jan 30, 2015 | 14.72 | 14.88 | 14.72 | 14.76 | 2,393,086 | -0.09(-0.59%) |
Jan 29, 2015 | 14.79 | 14.85 | 14.68 | 14.84 | 2,354,216 | +0.03(+0.23%) |
Jan 28, 2015 | 15.09 | 15.09 | 14.78 | 14.81 | 3,081,735 | -0.08(-0.54%) |
Jan 27, 2015 | 14.91 | 14.95 | 14.86 | 14.89 | 1,932,510 | +0.03(+0.18%) |
Jan 26, 2015 | 14.84 | 14.90 | 14.78 | 14.86 | 1,686,437 | +0.05(+0.36%) |
Jan 23, 2015 | 14.85 | 14.89 | 14.78 | 14.81 | 2,887,368 | -0.15(-0.99%) |
Jan 22, 2015 | 14.98 | 15.06 | 14.93 | 14.96 | 3,135,576 | -0.01(-0.04%) |
Jan 21, 2015 | 15.02 | 15.11 | 14.90 | 14.96 | 3,966,946 | +0.13(+0.91%) |
Jan 20, 2015 | 14.86 | 14.88 | 14.72 | 14.83 | 1,907,012 | -0.20(-1.30%) |
Jan 16, 2015 | 14.74 | 15.03 | 14.74 | 15.02 | 2,901,544 | +0.17(+1.13%) |
Jan 15, 2015 | 14.95 | 14.98 | 14.80 | 14.86 | 5,437,014 | +0.09(+0.59%) |
Jan 14, 2015 | 14.74 | 14.80 | 14.65 | 14.77 | 3,053,920 | -0.20(-1.35%) |
Jan 13, 2015 | 15.00 | 15.08 | 14.85 | 14.97 | 2,778,151 | +0.00(+0.00%) |
Jan 12, 2015 | 15.07 | 15.07 | 14.94 | 14.97 | 2,240,620 | -0.18(-1.16%) |
Jan 09, 2015 | 15.23 | 15.25 | 15.12 | 15.15 | 2,871,128 | +0.14(+0.94%) |
Jan 08, 2015 | 14.90 | 15.04 | 14.88 | 15.00 | 1,307,136 | +0.20(+1.32%) |
Jan 07, 2015 | 14.69 | 14.82 | 14.66 | 14.81 | 2,459,201 | +0.13(+0.92%) |
Jan 06, 2015 | 14.79 | 14.85 | 14.63 | 14.67 | 3,366,165 | -0.06(-0.41%) |
Jan 05, 2015 | 14.89 | 14.91 | 14.71 | 14.74 | 3,632,016 | -0.14(-0.95%) |
Jan 02, 2015 | 14.96 | 14.99 | 14.85 | 14.88 | 3,283,448 | -0.05(-0.32%) |
Dec 31, 2014 | 15.06 | 14.92 | 14.92 | 14.92 | 2,768,163 | -0.15(-1.03%) |
Dec 30, 2014 | 15.13 | 15.16 | 15.08 | 15.08 | 2,250,729 | -0.09(-0.58%) |
Dec 29, 2014 | 15.21 | 15.25 | 15.16 | 15.17 | 2,064,254 | +0.23(+1.53%) |
Dec 26, 2014 | 14.93 | 14.99 | 14.92 | 14.94 | 937,154 | +0.04(+0.27%) |
Dec 24, 2014 | 14.88 | 14.90 | 14.90 | 14.90 | 2,939,744 | +0.01(+0.04%) |
Dec 23, 2014 | 14.90 | 14.92 | 14.85 | 14.89 | 4,524,071 | -0.16(-1.07%) |
Dec 22, 2014 | 15.06 | 15.11 | 15.03 | 15.05 | 4,741,305 | +0.15(+0.99%) |
Dec 19, 2014 | 14.82 | 14.91 | 14.76 | 14.90 | 3,018,504 | +0.19(+1.28%) |
Dec 18, 2014 | 14.65 | 14.73 | 14.54 | 14.72 | 6,584,936 | +0.27(+1.86%) |
Dec 17, 2014 | 14.34 | 14.65 | 14.34 | 14.45 | 6,917,902 | +0.05(+0.31%) |
Dec 16, 2014 | 14.35 | 14.55 | 14.33 | 14.40 | 5,259,342 | +0.06(+0.41%) |
Dec 15, 2014 | 14.52 | 14.55 | 14.34 | 14.34 | 12,583,685 | -0.15(-1.03%) |
Dec 12, 2014 | 14.60 | 14.65 | 14.48 | 14.49 | 4,412,936 | -0.22(-1.51%) |
Dec 11, 2014 | 14.73 | 14.84 | 14.67 | 14.71 | 3,394,812 | -0.02(-0.13%) |
Dec 10, 2014 | 14.88 | 14.88 | 14.67 | 14.73 | 4,265,646 | -0.21(-1.40%) |
Dec 09, 2014 | 14.85 | 14.95 | 14.83 | 14.94 | 3,405,384 | -0.17(-1.12%) |
Dec 08, 2014 | 15.19 | 15.25 | 15.10 | 15.11 | 3,658,418 | -0.10(-0.64%) |
Dec 05, 2014 | 15.20 | 15.23 | 15.15 | 15.21 | 2,459,013 | -0.14(-0.89%) |
Dec 04, 2014 | 15.35 | 15.43 | 15.33 | 15.35 | 2,224,058 | +0.04(+0.28%) |
Dec 03, 2014 | 15.33 | 15.38 | 15.29 | 15.30 | 3,507,565 | +0.06(+0.41%) |
Dec 02, 2014 | 15.21 | 15.26 | 15.16 | 15.24 | 2,355,709 | +0.07(+0.43%) |