Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.49 | 19.67 | 19.12 | 19.40 | 421,417 | -0.20(-1.01%) |
Nov 27, 2015 | 19.85 | 19.98 | 19.53 | 19.59 | 82,495 | -0.28(-1.39%) |
Nov 25, 2015 | 19.89 | 19.87 | 19.87 | 19.87 | 156,440 | +0.06(+0.31%) |
Nov 24, 2015 | 19.87 | 20.05 | 19.39 | 19.81 | 192,000 | -0.22(-1.08%) |
Nov 23, 2015 | 18.91 | 20.29 | 18.88 | 20.03 | 500,285 | +1.21(+6.42%) |
Nov 20, 2015 | 19.16 | 19.62 | 18.64 | 18.82 | 687,076 | -0.24(-1.27%) |
Nov 19, 2015 | 20.10 | 20.27 | 18.59 | 19.06 | 741,953 | -0.97(-4.83%) |
Nov 18, 2015 | 19.69 | 20.04 | 19.61 | 20.03 | 302,298 | +0.33(+1.67%) |
Nov 17, 2015 | 19.82 | 20.36 | 19.64 | 19.70 | 437,557 | -0.16(-0.83%) |
Nov 16, 2015 | 19.82 | 19.92 | 19.61 | 19.86 | 266,525 | +0.04(+0.22%) |
Nov 13, 2015 | 19.80 | 19.97 | 19.66 | 19.82 | 202,720 | -0.13(-0.65%) |
Nov 12, 2015 | 20.26 | 20.68 | 19.88 | 19.95 | 163,402 | -0.36(-1.79%) |
Nov 11, 2015 | 20.57 | 20.63 | 20.20 | 20.31 | 229,074 | -0.16(-0.80%) |
Nov 10, 2015 | 20.61 | 20.70 | 20.15 | 20.48 | 448,135 | -0.18(-0.88%) |
Nov 09, 2015 | 21.15 | 21.31 | 20.41 | 20.66 | 352,851 | -0.49(-2.33%) |
Nov 06, 2015 | 20.54 | 21.57 | 20.43 | 21.15 | 767,042 | +0.76(+3.73%) |
Nov 05, 2015 | 18.91 | 20.58 | 18.70 | 20.39 | 1,025,697 | +1.91(+10.33%) |
Nov 04, 2015 | 19.44 | 19.59 | 18.42 | 18.48 | 363,745 | -0.96(-4.93%) |
Nov 03, 2015 | 19.63 | 19.74 | 19.41 | 19.44 | 323,723 | -0.22(-1.14%) |
Nov 02, 2015 | 19.09 | 19.80 | 18.91 | 19.66 | 248,547 | +0.56(+2.94%) |
Oct 30, 2015 | 19.76 | 19.95 | 18.79 | 19.10 | 442,436 | -0.66(-3.36%) |
Oct 29, 2015 | 19.66 | 20.11 | 19.64 | 19.77 | 357,382 | +0.00(+0.00%) |
Oct 28, 2015 | 19.28 | 19.85 | 19.28 | 19.77 | 263,669 | +0.52(+2.69%) |
Oct 27, 2015 | 19.56 | 19.69 | 19.16 | 19.25 | 162,265 | -0.34(-1.72%) |
Oct 26, 2015 | 19.34 | 19.65 | 19.28 | 19.59 | 221,457 | +0.12(+0.62%) |
Oct 23, 2015 | 19.78 | 19.82 | 19.20 | 19.47 | 166,827 | -0.13(-0.66%) |
Oct 22, 2015 | 19.49 | 19.80 | 19.20 | 19.59 | 183,896 | +0.10(+0.53%) |
Oct 21, 2015 | 19.58 | 19.86 | 19.48 | 19.49 | 333,416 | +0.06(+0.31%) |
Oct 20, 2015 | 18.64 | 19.57 | 18.44 | 19.43 | 560,660 | +1.22(+6.69%) |
Oct 19, 2015 | 18.00 | 18.45 | 18.00 | 18.21 | 159,583 | +0.09(+0.48%) |
Oct 16, 2015 | 18.03 | 18.25 | 17.97 | 18.13 | 122,776 | +0.16(+0.91%) |
Oct 15, 2015 | 17.58 | 17.98 | 17.27 | 17.96 | 211,814 | +0.42(+2.41%) |
Oct 14, 2015 | 17.98 | 18.13 | 17.50 | 17.54 | 264,073 | -0.42(-2.36%) |
Oct 13, 2015 | 18.33 | 18.54 | 17.96 | 17.96 | 243,721 | -0.46(-2.48%) |
Oct 12, 2015 | 18.18 | 18.72 | 18.09 | 18.42 | 319,878 | +0.32(+1.77%) |
Oct 09, 2015 | 18.05 | 18.45 | 17.86 | 18.10 | 162,475 | +0.11(+0.62%) |
Oct 08, 2015 | 17.84 | 18.45 | 17.78 | 17.99 | 267,508 | +0.14(+0.77%) |
Oct 07, 2015 | 17.45 | 17.95 | 17.21 | 17.85 | 265,550 | +0.43(+2.48%) |
Oct 06, 2015 | 17.72 | 17.82 | 17.29 | 17.42 | 185,306 | -0.26(-1.47%) |
Oct 05, 2015 | 17.00 | 17.95 | 17.00 | 17.68 | 293,550 | +0.92(+5.52%) |
Oct 02, 2015 | 16.83 | 16.90 | 16.17 | 16.75 | 412,251 | -0.18(-1.07%) |
Oct 01, 2015 | 16.98 | 17.19 | 16.73 | 16.93 | 229,880 | -0.10(-0.61%) |
Sep 30, 2015 | 16.62 | 17.06 | 16.40 | 17.04 | 374,558 | +0.62(+3.79%) |
Sep 29, 2015 | 15.68 | 16.41 | 15.68 | 16.42 | 211,544 | +0.66(+4.16%) |
Sep 28, 2015 | 15.97 | 16.05 | 15.61 | 15.76 | 215,693 | -0.34(-2.09%) |
Sep 25, 2015 | 16.76 | 16.85 | 15.95 | 16.10 | 191,457 | -0.61(-3.67%) |
Sep 24, 2015 | 16.54 | 16.92 | 16.39 | 16.71 | 235,805 | +0.09(+0.52%) |
Sep 23, 2015 | 16.64 | 16.87 | 16.37 | 16.62 | 142,612 | -0.03(-0.16%) |
Sep 22, 2015 | 17.16 | 17.16 | 16.51 | 16.65 | 185,684 | -0.60(-3.50%) |
Sep 21, 2015 | 17.27 | 17.41 | 16.84 | 17.25 | 333,027 | +0.22(+1.27%) |
Sep 18, 2015 | 16.74 | 17.34 | 16.74 | 17.04 | 923,045 | +0.14(+0.82%) |
Sep 17, 2015 | 16.55 | 16.96 | 16.37 | 16.90 | 260,951 | +0.40(+2.41%) |
Sep 16, 2015 | 16.84 | 16.88 | 16.27 | 16.50 | 335,245 | -0.36(-2.15%) |
Sep 15, 2015 | 16.52 | 17.32 | 16.49 | 16.87 | 422,473 | +0.68(+4.22%) |
Sep 14, 2015 | 15.84 | 16.24 | 15.79 | 16.18 | 265,662 | +0.32(+2.01%) |
Sep 11, 2015 | 15.41 | 15.86 | 15.38 | 15.86 | 231,870 | +0.39(+2.51%) |
Sep 10, 2015 | 15.31 | 15.51 | 15.27 | 15.48 | 259,313 | +0.17(+1.13%) |
Sep 09, 2015 | 15.11 | 15.46 | 15.03 | 15.30 | 318,282 | +0.28(+1.84%) |
Sep 08, 2015 | 15.11 | 15.45 | 14.96 | 15.03 | 363,740 | +0.06(+0.40%) |
Sep 04, 2015 | 14.68 | 14.97 | 14.97 | 14.97 | 192,801 | +0.18(+1.23%) |
Sep 03, 2015 | 14.97 | 15.13 | 14.72 | 14.78 | 254,816 | -0.33(-2.17%) |
Sep 02, 2015 | 15.45 | 15.46 | 14.87 | 15.11 | 247,876 | -0.23(-1.52%) |
Sep 01, 2015 | 14.94 | 15.57 | 14.83 | 15.35 | 459,997 | +0.17(+1.14%) |
Aug 31, 2015 | 15.19 | 15.29 | 14.78 | 15.17 | 349,422 | -0.05(-0.34%) |
Aug 28, 2015 | 15.63 | 15.63 | 15.10 | 15.22 | 298,203 | -0.45(-2.87%) |
Aug 27, 2015 | 15.93 | 16.23 | 15.40 | 15.67 | 422,750 | -0.21(-1.30%) |
Aug 26, 2015 | 15.52 | 15.89 | 15.10 | 15.88 | 570,662 | +0.60(+3.90%) |
Aug 25, 2015 | 15.41 | 15.61 | 15.19 | 15.29 | 288,135 | +0.22(+1.49%) |
Aug 24, 2015 | 14.93 | 15.78 | 14.85 | 15.06 | 464,253 | -0.79(-5.01%) |
Aug 21, 2015 | 16.18 | 16.55 | 15.79 | 15.86 | 311,671 | -0.60(-3.62%) |
Aug 20, 2015 | 16.60 | 16.77 | 16.32 | 16.45 | 318,938 | -0.26(-1.55%) |
Aug 19, 2015 | 16.40 | 17.27 | 16.28 | 16.71 | 574,354 | +0.19(+1.15%) |
Aug 18, 2015 | 16.84 | 16.84 | 16.43 | 16.52 | 274,986 | -0.35(-2.10%) |
Aug 17, 2015 | 16.50 | 16.95 | 16.38 | 16.87 | 431,129 | +0.35(+2.14%) |
Aug 14, 2015 | 16.45 | 16.77 | 16.25 | 16.52 | 260,424 | -0.05(-0.31%) |
Aug 13, 2015 | 16.87 | 17.19 | 16.51 | 16.57 | 301,048 | -0.25(-1.49%) |
Aug 12, 2015 | 17.17 | 17.17 | 16.45 | 16.82 | 561,013 | -0.47(-2.70%) |
Aug 11, 2015 | 15.78 | 17.46 | 15.66 | 17.29 | 1,102,090 | +1.05(+6.43%) |
Aug 10, 2015 | 17.38 | 17.43 | 16.07 | 16.24 | 890,406 | -1.26(-7.20%) |
Aug 07, 2015 | 18.12 | 18.14 | 16.77 | 17.50 | 957,006 | -0.67(-3.71%) |
Aug 06, 2015 | 21.37 | 21.37 | 17.56 | 18.18 | 1,832,273 | -3.44(-15.90%) |
Aug 05, 2015 | 21.23 | 21.72 | 20.95 | 21.62 | 559,221 | +0.61(+2.92%) |
Aug 04, 2015 | 21.59 | 21.65 | 20.96 | 21.00 | 463,447 | -0.56(-2.60%) |
Aug 03, 2015 | 21.36 | 21.74 | 21.24 | 21.56 | 485,652 | +0.22(+1.01%) |
Jul 31, 2015 | 21.30 | 21.47 | 21.17 | 21.35 | 259,733 | +0.08(+0.37%) |
Jul 30, 2015 | 21.04 | 21.33 | 20.83 | 21.27 | 224,946 | +0.28(+1.32%) |
Jul 29, 2015 | 21.06 | 21.21 | 20.75 | 20.99 | 321,647 | -0.06(-0.29%) |
Jul 28, 2015 | 21.43 | 21.45 | 20.76 | 21.05 | 452,156 | -0.34(-1.57%) |
Jul 27, 2015 | 21.39 | 21.68 | 21.18 | 21.39 | 282,392 | -0.14(-0.64%) |
Jul 24, 2015 | 21.87 | 22.12 | 21.38 | 21.53 | 149,641 | -0.27(-1.23%) |
Jul 23, 2015 | 22.32 | 22.38 | 21.56 | 21.80 | 333,097 | -0.49(-2.21%) |
Jul 22, 2015 | 21.78 | 22.48 | 21.68 | 22.29 | 367,872 | +0.53(+2.42%) |
Jul 21, 2015 | 21.49 | 22.15 | 21.39 | 21.76 | 327,641 | +0.22(+1.04%) |
Jul 20, 2015 | 23.04 | 23.04 | 21.11 | 21.54 | 1,158,066 | -1.87(-8.00%) |
Jul 17, 2015 | 23.45 | 23.56 | 23.09 | 23.41 | 359,275 | +0.02(+0.07%) |
Jul 16, 2015 | 22.76 | 23.55 | 22.59 | 23.39 | 521,791 | +0.92(+4.07%) |
Jul 15, 2015 | 22.25 | 22.59 | 22.09 | 22.48 | 422,264 | +0.27(+1.21%) |
Jul 14, 2015 | 21.77 | 22.38 | 21.77 | 22.21 | 414,550 | +0.46(+2.10%) |
Jul 13, 2015 | 21.93 | 22.01 | 21.67 | 21.75 | 422,258 | +0.10(+0.48%) |
Jul 10, 2015 | 21.61 | 21.69 | 21.29 | 21.65 | 342,078 | +0.16(+0.76%) |
Jul 09, 2015 | 21.59 | 21.88 | 21.48 | 21.49 | 476,261 | +0.07(+0.32%) |
Jul 08, 2015 | 21.43 | 21.58 | 21.30 | 21.42 | 361,624 | -0.10(-0.44%) |
Jul 07, 2015 | 21.99 | 21.99 | 21.18 | 21.51 | 667,134 | -0.48(-2.20%) |
Jul 06, 2015 | 21.43 | 22.06 | 21.29 | 22.00 | 930,710 | +0.74(+3.49%) |
Jul 02, 2015 | 21.45 | 21.25 | 21.25 | 21.25 | 565,318 | -0.09(-0.40%) |
Jul 01, 2015 | 19.92 | 21.42 | 19.88 | 21.34 | 1,614,541 | +1.49(+7.48%) |
Jun 30, 2015 | 19.68 | 19.86 | 19.64 | 19.85 | 1,070,877 | +0.28(+1.41%) |
Jun 29, 2015 | 19.34 | 20.06 | 19.15 | 19.58 | 996,863 | +0.30(+1.57%) |
Jun 26, 2015 | 19.40 | 19.46 | 19.10 | 19.28 | 1,897,924 | -0.16(-0.80%) |
Jun 25, 2015 | 19.42 | 19.43 | 19.26 | 19.43 | 347,390 | +0.01(+0.04%) |
Jun 24, 2015 | 19.42 | 19.43 | 19.35 | 19.42 | 275,946 | -0.01(-0.04%) |
Jun 23, 2015 | 19.21 | 19.43 | 19.17 | 19.43 | 424,532 | +0.29(+1.49%) |
Jun 22, 2015 | 19.35 | 19.40 | 19.04 | 19.15 | 293,316 | -0.16(-0.85%) |
Jun 19, 2015 | 19.43 | 19.43 | 19.28 | 19.31 | 242,643 | -0.09(-0.49%) |
Jun 18, 2015 | 19.34 | 19.42 | 19.30 | 19.40 | 322,487 | +0.11(+0.58%) |
Jun 17, 2015 | 19.43 | 19.43 | 19.26 | 19.29 | 197,306 | -0.12(-0.62%) |
Jun 16, 2015 | 19.38 | 19.43 | 19.22 | 19.41 | 483,091 | -0.02(-0.09%) |
Jun 15, 2015 | 19.21 | 19.55 | 19.11 | 19.43 | 389,368 | +0.18(+0.94%) |
Jun 12, 2015 | 19.23 | 19.32 | 18.92 | 19.25 | 238,764 | -0.04(-0.22%) |
Jun 11, 2015 | 19.15 | 19.36 | 19.13 | 19.29 | 223,402 | +0.23(+1.22%) |
Jun 10, 2015 | 19.02 | 19.21 | 18.83 | 19.06 | 572,400 | +0.06(+0.32%) |
Jun 09, 2015 | 19.10 | 19.10 | 18.88 | 19.00 | 177,504 | -0.13(-0.68%) |
Jun 08, 2015 | 19.26 | 19.40 | 19.09 | 19.13 | 402,196 | +0.13(+0.68%) |
Jun 05, 2015 | 19.00 | 19.34 | 18.83 | 19.00 | 351,229 | +0.02(+0.09%) |
Jun 04, 2015 | 19.07 | 19.15 | 18.86 | 18.98 | 445,385 | +0.07(+0.37%) |
Jun 03, 2015 | 18.50 | 19.16 | 18.44 | 18.91 | 1,449,190 | +0.49(+2.67%) |
Jun 02, 2015 | 18.25 | 18.51 | 18.11 | 18.42 | 323,663 | +0.16(+0.85%) |
Jun 01, 2015 | 18.14 | 18.33 | 17.98 | 18.26 | 405,825 | +0.13(+0.71%) |
May 29, 2015 | 18.05 | 18.14 | 17.95 | 18.14 | 285,597 | +0.08(+0.43%) |
May 28, 2015 | 17.78 | 18.09 | 17.71 | 18.06 | 132,266 | -0.08(-0.43%) |
May 27, 2015 | 17.75 | 18.20 | 17.73 | 18.14 | 497,623 | +0.39(+2.19%) |
May 26, 2015 | 17.75 | 17.88 | 17.54 | 17.75 | 233,191 | -0.01(-0.05%) |
May 22, 2015 | 17.89 | 17.76 | 17.76 | 17.76 | 153,893 | -0.13(-0.72%) |
May 21, 2015 | 17.83 | 17.97 | 17.76 | 17.88 | 157,507 | -0.04(-0.24%) |
May 20, 2015 | 17.92 | 18.04 | 17.70 | 17.93 | 332,817 | +0.06(+0.34%) |
May 19, 2015 | 17.93 | 18.09 | 17.76 | 17.87 | 133,880 | -0.09(-0.48%) |
May 18, 2015 | 17.98 | 18.14 | 17.52 | 17.95 | 266,951 | +0.06(+0.34%) |
May 15, 2015 | 18.33 | 18.33 | 17.82 | 17.89 | 199,494 | -0.46(-2.49%) |
May 14, 2015 | 18.07 | 18.37 | 17.98 | 18.35 | 295,042 | +0.42(+2.36%) |
May 13, 2015 | 18.00 | 18.07 | 17.66 | 17.93 | 690,925 | +0.04(+0.24%) |
May 12, 2015 | 18.11 | 18.11 | 17.46 | 17.88 | 364,968 | -0.29(-1.62%) |
May 11, 2015 | 17.96 | 18.47 | 17.90 | 18.18 | 552,287 | +0.29(+1.59%) |
May 08, 2015 | 18.39 | 18.71 | 17.82 | 17.89 | 342,661 | -0.46(-2.49%) |
May 07, 2015 | 18.95 | 19.06 | 18.33 | 18.35 | 923,636 | -0.05(-0.28%) |
May 06, 2015 | 18.07 | 18.50 | 17.99 | 18.40 | 223,209 | +0.30(+1.67%) |
May 05, 2015 | 17.60 | 18.14 | 17.60 | 18.10 | 182,232 | +0.42(+2.39%) |
May 04, 2015 | 17.71 | 17.73 | 17.50 | 17.68 | 68,526 | -0.06(-0.34%) |
May 01, 2015 | 17.38 | 17.91 | 17.38 | 17.74 | 113,052 | +0.42(+2.44%) |
Apr 30, 2015 | 17.90 | 17.90 | 17.17 | 17.31 | 218,264 | -0.65(-3.61%) |
Apr 29, 2015 | 18.05 | 18.14 | 17.92 | 17.96 | 139,198 | -0.09(-0.48%) |
Apr 28, 2015 | 17.70 | 18.31 | 17.69 | 18.05 | 131,782 | +0.33(+1.85%) |
Apr 27, 2015 | 18.22 | 18.28 | 17.62 | 17.72 | 122,548 | -0.42(-2.33%) |
Apr 24, 2015 | 17.66 | 18.22 | 17.53 | 18.14 | 192,437 | +0.43(+2.44%) |
Apr 23, 2015 | 18.13 | 18.13 | 17.48 | 17.71 | 188,061 | -0.37(-2.05%) |
Apr 22, 2015 | 17.98 | 18.20 | 17.35 | 18.08 | 371,889 | +0.06(+0.34%) |
Apr 21, 2015 | 18.35 | 18.37 | 18.02 | 18.02 | 109,338 | -0.20(-1.09%) |
Apr 20, 2015 | 18.39 | 18.55 | 18.21 | 18.22 | 94,220 | -0.03(-0.14%) |
Apr 17, 2015 | 18.52 | 18.64 | 18.11 | 18.25 | 175,862 | -0.35(-1.86%) |
Apr 16, 2015 | 18.99 | 18.99 | 18.49 | 18.59 | 165,686 | -0.38(-2.00%) |
Apr 15, 2015 | 19.00 | 19.10 | 18.78 | 18.97 | 101,622 | +0.01(+0.05%) |
Apr 14, 2015 | 19.09 | 19.15 | 18.83 | 18.96 | 207,818 | -0.01(-0.05%) |
Apr 13, 2015 | 18.47 | 19.17 | 18.47 | 18.97 | 558,300 | +0.48(+2.62%) |
Apr 10, 2015 | 18.66 | 18.68 | 18.20 | 18.49 | 126,734 | -0.12(-0.65%) |
Apr 09, 2015 | 18.60 | 18.81 | 18.42 | 18.61 | 93,960 | -0.10(-0.51%) |
Apr 08, 2015 | 18.78 | 18.88 | 18.58 | 18.71 | 99,322 | -0.16(-0.87%) |
Apr 07, 2015 | 18.52 | 18.94 | 18.48 | 18.87 | 110,585 | +0.29(+1.53%) |
Apr 06, 2015 | 18.18 | 18.65 | 18.16 | 18.58 | 207,635 | -0.10(-0.55%) |
Apr 02, 2015 | 19.13 | 18.69 | 18.69 | 18.69 | 166,631 | -0.43(-2.26%) |
Apr 01, 2015 | 18.91 | 19.39 | 18.83 | 19.12 | 233,688 | +0.11(+0.59%) |
Mar 31, 2015 | 18.85 | 19.01 | 18.50 | 19.01 | 175,223 | +0.13(+0.69%) |
Mar 30, 2015 | 18.57 | 19.09 | 18.57 | 18.88 | 158,408 | +0.51(+2.77%) |
Mar 27, 2015 | 18.71 | 18.78 | 18.01 | 18.37 | 207,573 | -0.29(-1.57%) |
Mar 26, 2015 | 19.25 | 19.32 | 18.39 | 18.66 | 236,298 | -0.61(-3.18%) |
Mar 25, 2015 | 18.47 | 19.53 | 18.47 | 19.28 | 751,721 | +0.49(+2.62%) |
Mar 24, 2015 | 18.35 | 18.87 | 18.35 | 18.78 | 379,712 | +0.43(+2.35%) |
Mar 23, 2015 | 18.58 | 18.67 | 18.23 | 18.35 | 276,144 | -0.35(-1.85%) |
Mar 20, 2015 | 18.83 | 18.91 | 18.50 | 18.70 | 163,203 | -0.03(-0.14%) |
Mar 19, 2015 | 18.83 | 19.06 | 18.65 | 18.72 | 191,615 | -0.08(-0.41%) |
Mar 18, 2015 | 18.91 | 18.97 | 18.52 | 18.80 | 301,418 | -0.14(-0.73%) |
Mar 17, 2015 | 19.16 | 19.19 | 18.77 | 18.94 | 124,699 | -0.21(-1.08%) |
Mar 16, 2015 | 19.13 | 19.28 | 19.09 | 19.15 | 255,688 | +0.17(+0.91%) |
Mar 13, 2015 | 19.17 | 19.30 | 18.96 | 18.97 | 200,423 | -0.23(-1.21%) |
Mar 12, 2015 | 19.65 | 19.66 | 19.13 | 19.21 | 323,216 | -0.44(-2.24%) |
Mar 11, 2015 | 19.26 | 19.65 | 19.17 | 19.65 | 295,702 | +0.45(+2.34%) |
Mar 10, 2015 | 19.09 | 19.61 | 19.04 | 19.20 | 428,373 | -0.11(-0.58%) |
Mar 09, 2015 | 19.43 | 19.65 | 19.09 | 19.31 | 251,536 | -0.26(-1.32%) |
Mar 06, 2015 | 18.52 | 19.69 | 18.36 | 19.57 | 488,348 | +1.21(+6.59%) |
Mar 05, 2015 | 18.14 | 18.87 | 17.79 | 18.36 | 995,788 | +1.09(+6.30%) |
Mar 04, 2015 | 17.25 | 17.35 | 17.21 | 17.27 | 161,790 | -0.05(-0.30%) |
Mar 03, 2015 | 17.27 | 17.36 | 17.20 | 17.32 | 135,164 | +0.05(+0.30%) |
Mar 02, 2015 | 17.19 | 17.33 | 17.19 | 17.27 | 195,748 | +0.09(+0.50%) |
Feb 27, 2015 | 17.29 | 17.36 | 17.19 | 17.19 | 110,799 | -0.07(-0.40%) |
Feb 26, 2015 | 17.23 | 17.31 | 17.21 | 17.25 | 114,449 | +0.03(+0.20%) |
Feb 25, 2015 | 17.23 | 17.35 | 17.18 | 17.22 | 128,153 | -0.04(-0.25%) |
Feb 24, 2015 | 17.23 | 17.27 | 17.16 | 17.26 | 127,118 | +0.04(+0.25%) |
Feb 23, 2015 | 17.08 | 17.27 | 17.04 | 17.22 | 87,188 | +0.16(+0.91%) |
Feb 20, 2015 | 17.19 | 17.19 | 17.01 | 17.06 | 41,803 | -0.10(-0.60%) |
Feb 19, 2015 | 17.19 | 17.22 | 17.06 | 17.17 | 53,459 | +0.03(+0.15%) |
Feb 18, 2015 | 17.15 | 17.33 | 17.08 | 17.14 | 42,426 | -0.09(-0.55%) |
Feb 17, 2015 | 17.11 | 17.40 | 17.10 | 17.24 | 178,116 | +0.03(+0.15%) |
Feb 13, 2015 | 17.29 | 17.21 | 17.21 | 17.21 | 73,414 | -0.14(-0.80%) |
Feb 12, 2015 | 17.27 | 17.44 | 17.23 | 17.35 | 51,620 | +0.10(+0.60%) |
Feb 11, 2015 | 17.27 | 17.44 | 17.02 | 17.25 | 94,188 | -0.03(-0.20%) |
Feb 10, 2015 | 17.25 | 17.47 | 17.09 | 17.28 | 60,241 | +0.03(+0.15%) |
Feb 09, 2015 | 17.19 | 17.49 | 17.06 | 17.25 | 84,234 | -0.01(-0.05%) |
Feb 06, 2015 | 17.14 | 17.63 | 17.01 | 17.26 | 176,511 | +0.12(+0.71%) |
Feb 05, 2015 | 16.88 | 17.19 | 16.88 | 17.14 | 92,787 | +0.23(+1.38%) |
Feb 04, 2015 | 16.86 | 17.12 | 16.79 | 16.91 | 38,433 | -0.07(-0.41%) |
Feb 03, 2015 | 16.75 | 17.59 | 16.72 | 16.98 | 191,134 | +0.29(+1.76%) |
Feb 02, 2015 | 16.45 | 16.69 | 16.41 | 16.68 | 75,567 | +0.27(+1.63%) |
Jan 30, 2015 | 16.43 | 16.60 | 16.41 | 16.42 | 103,117 | -0.09(-0.52%) |
Jan 29, 2015 | 16.42 | 16.58 | 16.37 | 16.50 | 165,854 | +0.08(+0.47%) |
Jan 28, 2015 | 16.48 | 16.49 | 16.39 | 16.43 | 71,702 | -0.02(-0.11%) |
Jan 27, 2015 | 16.33 | 16.56 | 16.28 | 16.44 | 79,724 | -0.05(-0.31%) |
Jan 26, 2015 | 16.30 | 16.49 | 16.18 | 16.49 | 78,641 | +0.11(+0.69%) |
Jan 23, 2015 | 16.43 | 16.57 | 16.24 | 16.38 | 136,979 | -0.08(-0.47%) |
Jan 22, 2015 | 16.26 | 16.49 | 16.20 | 16.46 | 73,197 | +0.21(+1.27%) |
Jan 21, 2015 | 16.23 | 16.41 | 16.15 | 16.25 | 50,673 | +0.03(+0.16%) |
Jan 20, 2015 | 16.44 | 16.45 | 16.16 | 16.23 | 30,284 | -0.14(-0.84%) |
Jan 16, 2015 | 16.11 | 16.45 | 16.05 | 16.36 | 46,048 | +0.17(+1.07%) |
Jan 15, 2015 | 16.40 | 16.47 | 16.05 | 16.19 | 103,761 | +0.01(+0.05%) |
Jan 14, 2015 | 16.15 | 16.36 | 16.08 | 16.18 | 36,529 | -0.12(-0.74%) |
Jan 13, 2015 | 16.33 | 16.67 | 16.05 | 16.30 | 113,489 | -0.04(-0.26%) |
Jan 12, 2015 | 16.51 | 16.54 | 16.31 | 16.35 | 70,045 | -0.19(-1.15%) |
Jan 09, 2015 | 16.72 | 16.72 | 16.43 | 16.54 | 77,538 | -0.17(-1.03%) |
Jan 08, 2015 | 16.77 | 16.80 | 16.64 | 16.71 | 61,061 | +0.07(+0.42%) |
Jan 07, 2015 | 16.41 | 16.64 | 16.22 | 16.64 | 101,853 | +0.23(+1.42%) |
Jan 06, 2015 | 16.58 | 16.67 | 16.23 | 16.41 | 145,719 | -0.12(-0.73%) |
Jan 05, 2015 | 16.96 | 16.96 | 16.20 | 16.53 | 198,413 | -0.39(-2.30%) |
Jan 02, 2015 | 16.66 | 16.95 | 16.32 | 16.92 | 107,893 | +0.14(+0.82%) |
Dec 31, 2014 | 16.86 | 16.78 | 16.78 | 16.78 | 56,624 | +0.03(+0.15%) |
Dec 30, 2014 | 16.74 | 16.75 | 16.28 | 16.75 | 94,596 | +0.07(+0.41%) |
Dec 29, 2014 | 17.03 | 17.03 | 16.58 | 16.68 | 58,245 | -0.28(-1.63%) |
Dec 26, 2014 | 16.71 | 17.06 | 16.71 | 16.96 | 46,234 | +0.26(+1.55%) |
Dec 24, 2014 | 16.98 | 16.70 | 16.70 | 16.70 | 43,192 | -0.35(-2.03%) |
Dec 23, 2014 | 17.00 | 17.13 | 16.74 | 17.05 | 98,824 | +0.17(+1.02%) |
Dec 22, 2014 | 16.35 | 17.00 | 16.35 | 16.87 | 153,304 | +0.46(+2.79%) |
Dec 19, 2014 | 16.50 | 16.78 | 16.11 | 16.42 | 726,693 | -0.03(-0.16%) |
Dec 18, 2014 | 16.58 | 17.05 | 16.20 | 16.44 | 209,880 | +0.11(+0.69%) |
Dec 17, 2014 | 16.19 | 16.61 | 15.56 | 16.33 | 208,763 | +0.29(+1.78%) |
Dec 16, 2014 | 15.80 | 16.34 | 15.67 | 16.05 | 197,051 | +0.29(+1.81%) |
Dec 15, 2014 | 16.05 | 16.19 | 15.63 | 15.76 | 119,639 | -0.28(-1.72%) |
Dec 12, 2014 | 15.83 | 16.23 | 15.76 | 16.04 | 81,859 | +0.09(+0.60%) |
Dec 11, 2014 | 15.92 | 16.55 | 15.67 | 15.94 | 131,813 | +0.02(+0.11%) |
Dec 10, 2014 | 16.48 | 16.57 | 15.85 | 15.92 | 82,759 | -0.67(-4.01%) |
Dec 09, 2014 | 15.66 | 16.62 | 15.41 | 16.59 | 237,149 | +0.72(+4.52%) |
Dec 08, 2014 | 14.84 | 15.94 | 14.78 | 15.87 | 220,665 | +0.92(+6.12%) |
Dec 05, 2014 | 14.92 | 15.16 | 14.69 | 14.96 | 108,534 | +0.03(+0.23%) |
Dec 04, 2014 | 14.75 | 15.05 | 14.57 | 14.92 | 89,545 | +0.17(+1.17%) |
Dec 03, 2014 | 14.77 | 15.27 | 14.57 | 14.75 | 130,260 | +0.16(+1.13%) |
Dec 02, 2014 | 14.77 | 14.78 | 14.41 | 14.59 | 66,185 | -0.14(-0.94%) |