Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.77 | 20.77 | 20.25 | 20.38 | 348,597 | -0.36(-1.74%) |
Nov 27, 2015 | 20.74 | 20.88 | 18.94 | 20.74 | 72,650 | +0.01(+0.05%) |
Nov 25, 2015 | 20.43 | 20.73 | 20.73 | 20.73 | 99,897 | +0.29(+1.44%) |
Nov 24, 2015 | 20.27 | 20.53 | 19.94 | 20.44 | 170,473 | +0.06(+0.28%) |
Nov 23, 2015 | 20.45 | 20.69 | 20.30 | 20.38 | 204,041 | -0.14(-0.69%) |
Nov 20, 2015 | 20.30 | 20.55 | 20.30 | 20.52 | 239,881 | +0.35(+1.74%) |
Nov 19, 2015 | 20.33 | 20.33 | 20.00 | 20.17 | 161,205 | -0.11(-0.56%) |
Nov 18, 2015 | 19.68 | 20.31 | 19.52 | 20.28 | 240,433 | +0.59(+2.98%) |
Nov 17, 2015 | 19.62 | 20.06 | 19.42 | 19.70 | 217,913 | +0.06(+0.29%) |
Nov 16, 2015 | 19.25 | 19.70 | 19.13 | 19.64 | 173,732 | +0.42(+2.17%) |
Nov 13, 2015 | 19.17 | 19.59 | 19.02 | 19.22 | 164,912 | -0.09(-0.44%) |
Nov 12, 2015 | 19.45 | 19.67 | 19.20 | 19.31 | 187,633 | -0.41(-2.07%) |
Nov 11, 2015 | 19.99 | 20.05 | 19.68 | 19.72 | 118,269 | -0.26(-1.28%) |
Nov 10, 2015 | 19.83 | 20.15 | 19.76 | 19.97 | 204,529 | +0.04(+0.19%) |
Nov 09, 2015 | 19.87 | 20.04 | 19.40 | 19.93 | 213,538 | -0.01(-0.05%) |
Nov 06, 2015 | 19.68 | 19.97 | 19.31 | 19.94 | 207,206 | +0.15(+0.77%) |
Nov 05, 2015 | 19.58 | 19.87 | 19.41 | 19.79 | 217,382 | +0.11(+0.58%) |
Nov 04, 2015 | 19.88 | 19.90 | 19.53 | 19.68 | 382,389 | -0.22(-1.09%) |
Nov 03, 2015 | 20.01 | 20.90 | 19.41 | 19.90 | 1,723,902 | +1.68(+9.20%) |
Nov 02, 2015 | 17.22 | 18.33 | 17.13 | 18.22 | 560,059 | +0.98(+5.71%) |
Oct 30, 2015 | 17.28 | 17.54 | 17.17 | 17.23 | 369,407 | -0.09(-0.55%) |
Oct 29, 2015 | 17.61 | 18.01 | 17.06 | 17.33 | 160,898 | -0.28(-1.61%) |
Oct 28, 2015 | 16.96 | 17.67 | 16.80 | 17.61 | 288,673 | +0.64(+3.79%) |
Oct 27, 2015 | 16.87 | 17.68 | 16.71 | 16.97 | 158,326 | +0.08(+0.45%) |
Oct 26, 2015 | 17.00 | 17.24 | 16.70 | 16.89 | 201,762 | -0.08(-0.45%) |
Oct 23, 2015 | 17.13 | 17.14 | 16.76 | 16.97 | 216,272 | +0.01(+0.06%) |
Oct 22, 2015 | 16.86 | 17.23 | 16.59 | 16.96 | 172,235 | +0.16(+0.96%) |
Oct 21, 2015 | 17.09 | 17.10 | 16.64 | 16.80 | 208,425 | -0.13(-0.78%) |
Oct 20, 2015 | 17.02 | 17.05 | 16.85 | 16.93 | 140,463 | -0.05(-0.28%) |
Oct 19, 2015 | 16.95 | 17.15 | 16.54 | 16.98 | 173,414 | -0.05(-0.28%) |
Oct 16, 2015 | 17.44 | 17.44 | 16.83 | 17.03 | 209,321 | -0.34(-1.96%) |
Oct 15, 2015 | 17.13 | 17.39 | 16.86 | 17.37 | 203,930 | +0.52(+3.09%) |
Oct 14, 2015 | 17.12 | 17.34 | 16.80 | 16.85 | 157,883 | -0.27(-1.55%) |
Oct 13, 2015 | 17.12 | 17.43 | 17.04 | 17.11 | 263,237 | -0.19(-1.09%) |
Oct 12, 2015 | 17.32 | 17.35 | 16.96 | 17.30 | 205,353 | +0.10(+0.61%) |
Oct 09, 2015 | 17.06 | 17.30 | 16.78 | 17.20 | 251,960 | +0.25(+1.45%) |
Oct 08, 2015 | 16.61 | 17.00 | 16.45 | 16.95 | 305,935 | +0.25(+1.47%) |
Oct 07, 2015 | 16.57 | 17.23 | 16.16 | 16.70 | 872,205 | +1.07(+6.84%) |
Oct 06, 2015 | 15.97 | 15.97 | 15.30 | 15.63 | 188,973 | -0.41(-2.54%) |
Oct 05, 2015 | 16.19 | 16.77 | 15.77 | 16.04 | 186,179 | -0.06(-0.35%) |
Oct 02, 2015 | 15.79 | 16.17 | 15.72 | 16.10 | 167,176 | +0.25(+1.55%) |
Oct 01, 2015 | 15.98 | 16.01 | 15.62 | 15.85 | 221,724 | -0.16(-1.00%) |
Sep 30, 2015 | 16.01 | 16.34 | 15.63 | 16.01 | 241,341 | +0.15(+0.96%) |
Sep 29, 2015 | 16.52 | 16.63 | 15.66 | 15.86 | 274,561 | -0.30(-1.88%) |
Sep 28, 2015 | 16.50 | 16.52 | 16.05 | 16.16 | 272,762 | -0.45(-2.73%) |
Sep 25, 2015 | 16.83 | 16.98 | 16.48 | 16.62 | 391,561 | -0.15(-0.90%) |
Sep 24, 2015 | 16.74 | 17.05 | 16.62 | 16.77 | 233,779 | -0.04(-0.23%) |
Sep 23, 2015 | 16.91 | 17.07 | 16.81 | 16.81 | 136,463 | -0.11(-0.67%) |
Sep 22, 2015 | 16.88 | 17.24 | 16.69 | 16.92 | 136,921 | -0.23(-1.33%) |
Sep 21, 2015 | 17.70 | 17.70 | 16.75 | 17.15 | 265,503 | -0.42(-2.37%) |
Sep 18, 2015 | 17.71 | 18.04 | 17.48 | 17.57 | 347,360 | -0.36(-2.01%) |
Sep 17, 2015 | 17.75 | 18.13 | 17.48 | 17.93 | 238,035 | +0.09(+0.48%) |
Sep 16, 2015 | 17.89 | 17.96 | 17.77 | 17.84 | 174,502 | -0.06(-0.32%) |
Sep 15, 2015 | 17.62 | 17.95 | 17.51 | 17.90 | 178,518 | +0.29(+1.67%) |
Sep 14, 2015 | 17.66 | 17.76 | 17.41 | 17.60 | 143,628 | -0.04(-0.21%) |
Sep 11, 2015 | 17.34 | 17.72 | 17.24 | 17.64 | 143,559 | +0.30(+1.75%) |
Sep 10, 2015 | 17.14 | 17.44 | 17.07 | 17.34 | 100,850 | +0.20(+1.16%) |
Sep 09, 2015 | 17.58 | 17.58 | 17.10 | 17.14 | 191,140 | -0.25(-1.42%) |
Sep 08, 2015 | 17.31 | 17.41 | 16.91 | 17.39 | 240,249 | +0.28(+1.66%) |
Sep 04, 2015 | 16.86 | 17.10 | 17.10 | 17.10 | 93,983 | +0.05(+0.28%) |
Sep 03, 2015 | 17.13 | 17.36 | 16.95 | 17.05 | 252,279 | -0.05(-0.28%) |
Sep 02, 2015 | 16.97 | 17.24 | 16.71 | 17.10 | 207,138 | +0.33(+1.98%) |
Sep 01, 2015 | 16.96 | 17.22 | 16.71 | 16.77 | 334,653 | -0.48(-2.80%) |
Aug 31, 2015 | 17.38 | 17.59 | 17.09 | 17.25 | 268,629 | -0.23(-1.30%) |
Aug 28, 2015 | 17.42 | 17.64 | 17.29 | 17.48 | 261,743 | -0.07(-0.38%) |
Aug 27, 2015 | 17.59 | 17.75 | 17.28 | 17.55 | 279,963 | +0.11(+0.65%) |
Aug 26, 2015 | 17.45 | 17.54 | 16.96 | 17.43 | 184,061 | +0.33(+1.94%) |
Aug 25, 2015 | 17.59 | 18.17 | 17.04 | 17.10 | 306,600 | +0.16(+0.95%) |
Aug 24, 2015 | 16.96 | 17.63 | 16.46 | 16.94 | 385,027 | -0.55(-3.14%) |
Aug 21, 2015 | 16.69 | 17.77 | 16.69 | 17.49 | 329,936 | +0.43(+2.50%) |
Aug 20, 2015 | 17.95 | 18.04 | 17.05 | 17.06 | 462,272 | -0.98(-5.46%) |
Aug 19, 2015 | 18.19 | 18.19 | 17.84 | 18.05 | 138,755 | -0.20(-1.09%) |
Aug 18, 2015 | 18.24 | 18.40 | 18.16 | 18.25 | 123,897 | -0.09(-0.46%) |
Aug 17, 2015 | 18.21 | 18.48 | 18.04 | 18.33 | 191,682 | +0.09(+0.52%) |
Aug 14, 2015 | 18.31 | 18.43 | 18.09 | 18.24 | 169,830 | -0.13(-0.72%) |
Aug 13, 2015 | 18.72 | 18.84 | 18.30 | 18.37 | 109,864 | -0.33(-1.77%) |
Aug 12, 2015 | 18.51 | 18.85 | 18.18 | 18.70 | 214,940 | +0.06(+0.31%) |
Aug 11, 2015 | 18.64 | 19.01 | 18.48 | 18.65 | 125,551 | -0.14(-0.76%) |
Aug 10, 2015 | 18.45 | 19.04 | 18.23 | 18.79 | 264,606 | +0.46(+2.53%) |
Aug 07, 2015 | 19.03 | 19.03 | 18.10 | 18.32 | 475,104 | -0.87(-4.54%) |
Aug 06, 2015 | 18.98 | 19.86 | 18.98 | 19.20 | 365,483 | +0.06(+0.30%) |
Aug 05, 2015 | 19.13 | 20.03 | 19.10 | 19.14 | 694,034 | +0.00(+0.00%) |
Aug 04, 2015 | 17.99 | 19.61 | 17.80 | 19.14 | 1,579,063 | +2.75(+16.75%) |
Aug 03, 2015 | 16.38 | 16.59 | 16.10 | 16.39 | 266,702 | +0.08(+0.46%) |
Jul 31, 2015 | 16.13 | 16.54 | 16.10 | 16.32 | 201,453 | +0.17(+1.06%) |
Jul 30, 2015 | 16.21 | 16.29 | 15.96 | 16.15 | 192,321 | -0.13(-0.81%) |
Jul 29, 2015 | 16.77 | 16.87 | 16.14 | 16.28 | 193,804 | -0.59(-3.48%) |
Jul 28, 2015 | 16.56 | 17.01 | 16.44 | 16.87 | 324,445 | +0.36(+2.18%) |
Jul 27, 2015 | 16.61 | 16.77 | 16.27 | 16.51 | 180,827 | -0.21(-1.25%) |
Jul 24, 2015 | 16.68 | 16.92 | 16.66 | 16.71 | 311,652 | -0.04(-0.23%) |
Jul 23, 2015 | 16.55 | 16.83 | 16.34 | 16.75 | 327,784 | +0.27(+1.67%) |
Jul 22, 2015 | 16.20 | 16.55 | 16.19 | 16.48 | 171,495 | +0.29(+1.81%) |
Jul 21, 2015 | 16.11 | 16.34 | 16.07 | 16.18 | 262,488 | +0.04(+0.23%) |
Jul 20, 2015 | 16.38 | 16.45 | 16.08 | 16.15 | 260,380 | -0.15(-0.93%) |
Jul 17, 2015 | 16.33 | 16.48 | 16.19 | 16.30 | 303,786 | +0.05(+0.29%) |
Jul 16, 2015 | 16.36 | 16.60 | 16.22 | 16.25 | 169,053 | -0.01(-0.06%) |
Jul 15, 2015 | 16.49 | 16.65 | 16.17 | 16.26 | 240,058 | -0.19(-1.15%) |
Jul 14, 2015 | 16.27 | 16.52 | 16.27 | 16.45 | 112,412 | +0.11(+0.70%) |
Jul 13, 2015 | 16.26 | 16.43 | 16.26 | 16.34 | 140,690 | +0.16(+1.00%) |
Jul 10, 2015 | 16.27 | 16.42 | 16.15 | 16.17 | 195,056 | +0.03(+0.18%) |
Jul 09, 2015 | 16.10 | 16.21 | 15.96 | 16.15 | 177,571 | +0.20(+1.25%) |
Jul 08, 2015 | 16.24 | 16.34 | 15.89 | 15.95 | 243,313 | -0.39(-2.38%) |
Jul 07, 2015 | 16.23 | 16.39 | 16.00 | 16.34 | 175,807 | +0.04(+0.23%) |
Jul 06, 2015 | 16.20 | 16.40 | 16.12 | 16.30 | 136,676 | +0.05(+0.29%) |
Jul 02, 2015 | 16.46 | 16.25 | 16.25 | 16.25 | 178,990 | -0.16(-0.98%) |
Jul 01, 2015 | 16.70 | 16.87 | 16.33 | 16.41 | 276,641 | +0.07(+0.41%) |
Jun 30, 2015 | 16.39 | 16.54 | 16.32 | 16.34 | 265,549 | +0.04(+0.23%) |
Jun 29, 2015 | 16.61 | 16.72 | 16.28 | 16.31 | 204,550 | -0.45(-2.66%) |
Jun 26, 2015 | 16.83 | 17.00 | 16.68 | 16.75 | 1,503,293 | -0.03(-0.17%) |
Jun 25, 2015 | 16.96 | 17.08 | 16.65 | 16.78 | 315,296 | -0.19(-1.12%) |
Jun 24, 2015 | 17.15 | 17.29 | 16.88 | 16.97 | 296,000 | -0.24(-1.38%) |
Jun 23, 2015 | 17.00 | 17.28 | 17.00 | 17.21 | 143,246 | +0.11(+0.66%) |
Jun 22, 2015 | 16.95 | 17.21 | 16.79 | 17.09 | 172,710 | +0.23(+1.35%) |
Jun 19, 2015 | 16.87 | 16.93 | 16.54 | 16.87 | 242,641 | +0.05(+0.28%) |
Jun 18, 2015 | 16.60 | 16.89 | 16.60 | 16.82 | 170,227 | +0.20(+1.20%) |
Jun 17, 2015 | 16.43 | 16.65 | 16.38 | 16.62 | 142,108 | +0.21(+1.27%) |
Jun 16, 2015 | 16.39 | 16.52 | 16.19 | 16.41 | 171,420 | -0.03(-0.17%) |
Jun 15, 2015 | 16.28 | 16.47 | 16.03 | 16.44 | 223,185 | +0.18(+1.11%) |
Jun 12, 2015 | 16.26 | 16.30 | 16.11 | 16.26 | 157,361 | +0.01(+0.06%) |
Jun 11, 2015 | 16.20 | 16.31 | 16.11 | 16.25 | 85,031 | +0.05(+0.29%) |
Jun 10, 2015 | 16.18 | 16.45 | 16.03 | 16.20 | 139,574 | +0.09(+0.59%) |
Jun 09, 2015 | 16.25 | 16.27 | 16.02 | 16.11 | 136,390 | -0.15(-0.93%) |
Jun 08, 2015 | 16.26 | 16.42 | 16.18 | 16.26 | 119,607 | +0.03(+0.17%) |
Jun 05, 2015 | 16.11 | 16.31 | 15.98 | 16.23 | 138,263 | +0.15(+0.94%) |
Jun 04, 2015 | 16.29 | 16.29 | 16.03 | 16.08 | 427,611 | -0.26(-1.57%) |
Jun 03, 2015 | 15.98 | 16.40 | 15.94 | 16.34 | 254,934 | +0.42(+2.62%) |
Jun 02, 2015 | 15.66 | 16.02 | 15.63 | 15.92 | 459,358 | +0.20(+1.27%) |
Jun 01, 2015 | 15.93 | 16.07 | 15.70 | 15.72 | 390,706 | -0.16(-1.01%) |
May 29, 2015 | 15.59 | 16.23 | 15.30 | 15.88 | 674,651 | +0.34(+2.19%) |
May 28, 2015 | 15.81 | 15.91 | 15.46 | 15.54 | 303,452 | -0.28(-1.80%) |
May 27, 2015 | 15.59 | 15.97 | 15.45 | 15.82 | 224,464 | +0.30(+1.95%) |
May 26, 2015 | 15.43 | 15.99 | 15.43 | 15.52 | 245,608 | -0.06(-0.36%) |
May 22, 2015 | 15.72 | 15.58 | 15.58 | 15.58 | 205,285 | -0.17(-1.08%) |
May 21, 2015 | 15.92 | 15.97 | 15.71 | 15.75 | 220,108 | -0.21(-1.31%) |
May 20, 2015 | 16.71 | 16.81 | 15.59 | 15.96 | 218,984 | +0.03(+0.18%) |
May 19, 2015 | 15.78 | 16.02 | 15.70 | 15.93 | 191,119 | +0.14(+0.90%) |
May 18, 2015 | 15.76 | 15.93 | 15.69 | 15.79 | 114,398 | +0.04(+0.24%) |
May 15, 2015 | 15.83 | 15.96 | 15.64 | 15.75 | 115,674 | -0.09(-0.54%) |
May 14, 2015 | 16.01 | 16.03 | 15.63 | 15.83 | 128,567 | -0.09(-0.59%) |
May 13, 2015 | 15.92 | 16.03 | 15.82 | 15.93 | 129,257 | +0.10(+0.66%) |
May 12, 2015 | 15.92 | 15.96 | 15.72 | 15.82 | 176,396 | -0.14(-0.89%) |
May 11, 2015 | 15.99 | 16.08 | 15.88 | 15.97 | 219,668 | -0.13(-0.82%) |
May 08, 2015 | 15.97 | 16.33 | 15.97 | 16.10 | 258,075 | +0.27(+1.67%) |
May 07, 2015 | 15.44 | 15.92 | 15.32 | 15.83 | 350,169 | +0.42(+2.70%) |
May 06, 2015 | 15.70 | 15.92 | 15.26 | 15.42 | 376,266 | -0.22(-1.39%) |
May 05, 2015 | 17.35 | 17.70 | 15.47 | 15.63 | 757,646 | +0.74(+4.96%) |
May 04, 2015 | 14.98 | 15.18 | 14.80 | 14.90 | 250,908 | -0.10(-0.69%) |
May 01, 2015 | 14.74 | 15.12 | 14.67 | 15.00 | 181,555 | +0.30(+2.06%) |
Apr 30, 2015 | 14.98 | 15.07 | 14.65 | 14.70 | 505,425 | -0.41(-2.70%) |
Apr 29, 2015 | 15.24 | 15.30 | 15.02 | 15.10 | 161,285 | -0.21(-1.36%) |
Apr 28, 2015 | 14.89 | 15.35 | 14.81 | 15.31 | 238,919 | +0.41(+2.73%) |
Apr 27, 2015 | 15.33 | 15.41 | 14.79 | 14.91 | 270,526 | -0.34(-2.24%) |
Apr 24, 2015 | 15.36 | 15.37 | 15.16 | 15.25 | 113,012 | -0.17(-1.11%) |
Apr 23, 2015 | 15.44 | 15.44 | 15.13 | 15.42 | 246,710 | -0.06(-0.37%) |
Apr 22, 2015 | 15.54 | 15.63 | 15.32 | 15.47 | 110,208 | -0.01(-0.06%) |
Apr 21, 2015 | 15.63 | 15.71 | 15.40 | 15.48 | 143,342 | -0.11(-0.73%) |
Apr 20, 2015 | 15.55 | 15.67 | 15.44 | 15.60 | 208,967 | +0.17(+1.11%) |
Apr 17, 2015 | 15.53 | 15.55 | 15.30 | 15.43 | 215,267 | -0.23(-1.45%) |
Apr 16, 2015 | 15.79 | 15.81 | 15.63 | 15.65 | 103,704 | -0.20(-1.25%) |
Apr 15, 2015 | 15.67 | 15.96 | 15.53 | 15.85 | 140,825 | +0.18(+1.15%) |
Apr 14, 2015 | 15.65 | 15.86 | 15.61 | 15.67 | 110,204 | +0.00(+0.00%) |
Apr 13, 2015 | 15.77 | 15.98 | 15.66 | 15.67 | 144,917 | -0.09(-0.60%) |
Apr 10, 2015 | 15.45 | 15.84 | 15.39 | 15.77 | 141,198 | +0.38(+2.46%) |
Apr 09, 2015 | 15.91 | 15.94 | 15.34 | 15.39 | 409,115 | -0.46(-2.93%) |
Apr 08, 2015 | 15.47 | 15.86 | 15.39 | 15.85 | 582,712 | +0.37(+2.39%) |
Apr 07, 2015 | 15.31 | 15.63 | 15.27 | 15.48 | 239,729 | +0.22(+1.43%) |
Apr 06, 2015 | 15.00 | 15.38 | 15.00 | 15.27 | 258,341 | +0.14(+0.94%) |
Apr 02, 2015 | 15.19 | 15.12 | 15.12 | 15.12 | 182,475 | -0.09(-0.56%) |
Apr 01, 2015 | 15.15 | 15.22 | 14.78 | 15.21 | 193,394 | +0.06(+0.37%) |
Mar 31, 2015 | 15.08 | 15.30 | 15.07 | 15.15 | 265,377 | -0.04(-0.25%) |
Mar 30, 2015 | 15.25 | 15.32 | 15.07 | 15.19 | 361,926 | -0.06(-0.37%) |
Mar 27, 2015 | 14.96 | 15.25 | 14.87 | 15.25 | 124,942 | +0.30(+2.03%) |
Mar 26, 2015 | 15.02 | 15.22 | 15.02 | 14.94 | 208,461 | -0.16(-1.07%) |
Mar 25, 2015 | 15.30 | 15.30 | 14.97 | 15.10 | 219,768 | -0.12(-0.81%) |
Mar 24, 2015 | 15.60 | 15.70 | 15.20 | 15.23 | 293,376 | -0.36(-2.31%) |
Mar 23, 2015 | 15.09 | 15.66 | 14.91 | 15.59 | 335,683 | +0.45(+3.00%) |
Mar 20, 2015 | 15.36 | 15.48 | 15.00 | 15.13 | 361,582 | -0.08(-0.50%) |
Mar 19, 2015 | 15.02 | 15.22 | 14.89 | 15.21 | 158,951 | +0.15(+1.01%) |
Mar 18, 2015 | 14.86 | 15.06 | 14.68 | 15.06 | 230,150 | +0.16(+1.08%) |
Mar 17, 2015 | 14.83 | 14.97 | 14.59 | 14.90 | 298,410 | +0.01(+0.06%) |
Mar 16, 2015 | 14.97 | 15.12 | 14.77 | 14.89 | 215,495 | -0.04(-0.25%) |
Mar 13, 2015 | 15.14 | 15.15 | 14.79 | 14.92 | 155,110 | -0.19(-1.25%) |
Mar 12, 2015 | 15.20 | 15.24 | 14.95 | 15.11 | 237,879 | +0.03(+0.19%) |
Mar 11, 2015 | 14.92 | 15.20 | 14.90 | 15.09 | 426,450 | +0.21(+1.40%) |
Mar 10, 2015 | 14.90 | 15.01 | 14.75 | 14.88 | 232,039 | -0.09(-0.57%) |
Mar 09, 2015 | 15.01 | 15.13 | 14.77 | 14.96 | 258,551 | +0.02(+0.13%) |
Mar 06, 2015 | 14.82 | 15.07 | 14.69 | 14.94 | 360,518 | +0.15(+1.02%) |
Mar 05, 2015 | 15.11 | 15.19 | 14.75 | 14.79 | 311,199 | -0.26(-1.70%) |
Mar 04, 2015 | 14.74 | 15.14 | 14.69 | 15.05 | 304,424 | +0.24(+1.60%) |
Mar 03, 2015 | 15.22 | 15.25 | 14.71 | 14.81 | 1,317,069 | -0.43(-2.80%) |
Mar 02, 2015 | 14.99 | 15.24 | 14.70 | 15.24 | 749,105 | +0.33(+2.22%) |
Feb 27, 2015 | 15.14 | 15.17 | 14.90 | 14.91 | 190,421 | -0.22(-1.44%) |
Feb 26, 2015 | 15.39 | 15.50 | 15.10 | 15.12 | 237,014 | -0.23(-1.48%) |
Feb 25, 2015 | 15.30 | 15.37 | 15.07 | 15.35 | 205,522 | +0.09(+0.56%) |
Feb 24, 2015 | 15.32 | 15.36 | 15.19 | 15.27 | 176,952 | -0.09(-0.56%) |
Feb 23, 2015 | 14.97 | 15.36 | 14.89 | 15.35 | 324,792 | +0.39(+2.60%) |
Feb 20, 2015 | 14.97 | 15.05 | 14.84 | 14.96 | 241,642 | +0.03(+0.19%) |
Feb 19, 2015 | 14.71 | 15.06 | 14.70 | 14.93 | 336,211 | +0.16(+1.09%) |
Feb 18, 2015 | 14.66 | 14.92 | 14.55 | 14.77 | 452,241 | +0.12(+0.84%) |
Feb 17, 2015 | 14.63 | 14.75 | 14.57 | 14.65 | 411,666 | +0.02(+0.13%) |
Feb 13, 2015 | 14.68 | 14.63 | 14.63 | 14.63 | 601,177 | +0.02(+0.13%) |
Feb 12, 2015 | 14.63 | 14.71 | 14.46 | 14.61 | 424,939 | +0.01(+0.06%) |
Feb 11, 2015 | 14.63 | 14.75 | 14.54 | 14.60 | 792,868 | -0.03(-0.19%) |
Feb 10, 2015 | 14.55 | 14.75 | 14.50 | 14.63 | 404,344 | +0.16(+1.11%) |
Feb 09, 2015 | 14.75 | 14.82 | 14.47 | 14.47 | 269,531 | -0.27(-1.86%) |
Feb 06, 2015 | 14.71 | 14.84 | 14.68 | 14.74 | 645,760 | +0.08(+0.52%) |
Feb 05, 2015 | 14.73 | 14.73 | 14.54 | 14.67 | 979,217 | +0.00(+0.00%) |
Feb 04, 2015 | 14.59 | 14.73 | 14.54 | 14.67 | 790,655 | +0.16(+1.11%) |
Feb 03, 2015 | 15.92 | 15.92 | 14.25 | 14.51 | 1,109,562 | -2.23(-13.35%) |
Feb 02, 2015 | 16.72 | 16.89 | 16.60 | 16.74 | 548,663 | +0.03(+0.17%) |
Jan 30, 2015 | 16.80 | 16.93 | 16.57 | 16.71 | 477,554 | -0.24(-1.40%) |
Jan 29, 2015 | 16.80 | 17.07 | 16.78 | 16.95 | 453,812 | +0.14(+0.85%) |
Jan 28, 2015 | 17.14 | 17.17 | 16.77 | 16.81 | 335,255 | -0.21(-1.22%) |
Jan 27, 2015 | 16.88 | 17.26 | 16.88 | 17.02 | 263,225 | -0.03(-0.17%) |
Jan 26, 2015 | 17.31 | 17.51 | 16.93 | 17.05 | 314,337 | -0.27(-1.53%) |
Jan 23, 2015 | 17.66 | 17.79 | 16.30 | 17.31 | 675,941 | -0.27(-1.51%) |
Jan 22, 2015 | 17.32 | 17.74 | 16.85 | 17.58 | 192,831 | +0.33(+1.92%) |
Jan 21, 2015 | 17.84 | 17.95 | 17.16 | 17.24 | 186,794 | -0.68(-3.80%) |
Jan 20, 2015 | 17.77 | 18.22 | 17.70 | 17.93 | 191,626 | +0.13(+0.74%) |
Jan 16, 2015 | 17.58 | 17.89 | 17.54 | 17.79 | 298,132 | +0.13(+0.75%) |
Jan 15, 2015 | 18.30 | 18.33 | 17.54 | 17.66 | 190,150 | -0.71(-3.87%) |
Jan 14, 2015 | 18.56 | 18.71 | 18.10 | 18.37 | 181,360 | -0.45(-2.37%) |
Jan 13, 2015 | 18.74 | 19.03 | 18.41 | 18.82 | 187,935 | +0.27(+1.43%) |
Jan 12, 2015 | 18.49 | 18.71 | 18.24 | 18.55 | 186,435 | +0.09(+0.46%) |
Jan 09, 2015 | 18.73 | 18.73 | 18.16 | 18.47 | 161,629 | -0.30(-1.61%) |
Jan 08, 2015 | 18.79 | 18.92 | 18.55 | 18.77 | 222,683 | +0.13(+0.71%) |
Jan 07, 2015 | 17.73 | 18.75 | 17.66 | 18.64 | 340,878 | +1.15(+6.55%) |
Jan 06, 2015 | 17.71 | 17.90 | 17.23 | 17.49 | 147,527 | -0.24(-1.34%) |
Jan 05, 2015 | 17.68 | 17.98 | 17.63 | 17.73 | 121,739 | -0.09(-0.53%) |
Jan 02, 2015 | 17.82 | 18.10 | 17.42 | 17.82 | 131,184 | +0.06(+0.32%) |
Dec 31, 2014 | 17.87 | 17.77 | 17.77 | 17.77 | 123,023 | -0.02(-0.11%) |
Dec 30, 2014 | 17.81 | 18.13 | 17.74 | 17.78 | 68,104 | -0.07(-0.37%) |
Dec 29, 2014 | 18.00 | 18.17 | 17.81 | 17.85 | 86,490 | -0.13(-0.74%) |
Dec 26, 2014 | 17.71 | 18.00 | 17.71 | 17.98 | 65,167 | +0.37(+2.10%) |
Dec 24, 2014 | 17.25 | 17.61 | 17.61 | 17.61 | 55,017 | +0.35(+2.03%) |
Dec 23, 2014 | 17.88 | 17.88 | 17.15 | 17.26 | 142,226 | -0.56(-3.13%) |
Dec 22, 2014 | 17.49 | 17.83 | 17.45 | 17.82 | 136,524 | +0.34(+1.95%) |
Dec 19, 2014 | 17.35 | 17.71 | 17.32 | 17.48 | 492,742 | +0.09(+0.49%) |
Dec 18, 2014 | 17.23 | 17.44 | 16.99 | 17.40 | 148,809 | +0.39(+2.28%) |
Dec 17, 2014 | 16.39 | 17.13 | 16.30 | 17.01 | 158,157 | +0.62(+3.76%) |
Dec 16, 2014 | 16.26 | 16.76 | 16.14 | 16.39 | 222,788 | +0.01(+0.06%) |
Dec 15, 2014 | 17.06 | 17.16 | 16.34 | 16.38 | 179,092 | -0.61(-3.57%) |
Dec 12, 2014 | 17.06 | 17.32 | 16.96 | 16.99 | 131,483 | -0.27(-1.59%) |
Dec 11, 2014 | 17.22 | 17.54 | 17.22 | 17.26 | 100,255 | +0.06(+0.33%) |
Dec 10, 2014 | 17.84 | 17.98 | 17.13 | 17.21 | 180,275 | -0.71(-3.96%) |
Dec 09, 2014 | 17.55 | 17.99 | 17.37 | 17.92 | 268,686 | +0.17(+0.96%) |
Dec 08, 2014 | 17.79 | 17.98 | 17.73 | 17.75 | 219,454 | -0.08(-0.43%) |
Dec 05, 2014 | 17.76 | 17.97 | 17.65 | 17.82 | 143,874 | +0.07(+0.37%) |
Dec 04, 2014 | 17.64 | 18.06 | 17.62 | 17.76 | 107,151 | -0.17(-0.95%) |
Dec 03, 2014 | 17.67 | 18.01 | 17.54 | 17.93 | 208,761 | +0.31(+1.77%) |
Dec 02, 2014 | 17.32 | 17.67 | 17.20 | 17.61 | 382,647 | +0.38(+2.20%) |