Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.20 | 13.69 | 13.13 | 13.37 | 334,717 | +0.27(+2.03%) |
Nov 27, 2015 | 13.34 | 13.42 | 12.93 | 13.11 | 134,773 | -0.37(-2.76%) |
Nov 25, 2015 | 13.67 | 13.48 | 13.48 | 13.48 | 253,346 | -0.26(-1.89%) |
Nov 24, 2015 | 13.55 | 13.75 | 13.10 | 13.74 | 546,831 | -0.29(-2.10%) |
Nov 23, 2015 | 13.86 | 14.29 | 13.58 | 14.03 | 463,527 | +0.04(+0.25%) |
Nov 20, 2015 | 13.67 | 14.05 | 13.45 | 14.00 | 405,404 | +0.28(+2.04%) |
Nov 19, 2015 | 13.54 | 13.79 | 13.37 | 13.72 | 315,294 | +0.23(+1.71%) |
Nov 18, 2015 | 13.73 | 14.01 | 13.22 | 13.49 | 423,445 | -0.13(-0.93%) |
Nov 17, 2015 | 12.88 | 13.89 | 12.75 | 13.61 | 549,229 | +0.71(+5.54%) |
Nov 16, 2015 | 12.13 | 12.90 | 12.13 | 12.90 | 319,566 | +0.86(+7.16%) |
Nov 13, 2015 | 12.26 | 12.37 | 11.88 | 12.04 | 376,344 | -0.16(-1.32%) |
Nov 12, 2015 | 12.91 | 12.98 | 12.19 | 12.20 | 521,110 | -0.88(-6.70%) |
Nov 11, 2015 | 12.93 | 13.20 | 12.19 | 13.07 | 1,267,824 | +0.46(+3.67%) |
Nov 10, 2015 | 11.61 | 12.68 | 11.61 | 12.61 | 961,480 | +1.41(+12.57%) |
Nov 09, 2015 | 11.55 | 11.67 | 11.08 | 11.20 | 741,162 | -0.34(-2.97%) |
Nov 06, 2015 | 11.55 | 11.87 | 11.43 | 11.55 | 529,484 | -0.19(-1.61%) |
Nov 05, 2015 | 11.79 | 12.04 | 11.51 | 11.74 | 656,943 | -0.07(-0.59%) |
Nov 04, 2015 | 12.27 | 12.36 | 11.73 | 11.81 | 645,705 | -0.48(-3.93%) |
Nov 03, 2015 | 12.33 | 12.41 | 12.17 | 12.29 | 343,968 | +0.04(+0.34%) |
Nov 02, 2015 | 12.12 | 12.60 | 12.06 | 12.25 | 653,248 | +0.19(+1.57%) |
Oct 30, 2015 | 12.16 | 12.41 | 11.74 | 12.06 | 820,505 | +0.07(+0.58%) |
Oct 29, 2015 | 12.45 | 12.59 | 11.39 | 11.99 | 816,789 | -1.39(-10.37%) |
Oct 28, 2015 | 12.70 | 13.47 | 12.68 | 13.37 | 586,507 | +0.68(+5.35%) |
Oct 27, 2015 | 13.05 | 13.11 | 12.53 | 12.70 | 352,191 | -0.39(-2.95%) |
Oct 26, 2015 | 13.56 | 13.77 | 12.85 | 13.08 | 886,444 | -0.45(-3.31%) |
Oct 23, 2015 | 13.37 | 13.60 | 13.08 | 13.53 | 196,035 | +0.43(+3.32%) |
Oct 22, 2015 | 13.12 | 13.30 | 12.83 | 13.09 | 97,696 | +0.17(+1.30%) |
Oct 21, 2015 | 13.92 | 14.26 | 12.89 | 12.93 | 493,603 | -1.04(-7.47%) |
Oct 20, 2015 | 13.90 | 14.36 | 13.70 | 13.97 | 306,686 | +0.09(+0.66%) |
Oct 19, 2015 | 13.75 | 14.22 | 13.65 | 13.88 | 279,865 | -0.02(-0.15%) |
Oct 16, 2015 | 14.00 | 14.07 | 13.69 | 13.90 | 209,895 | -0.08(-0.55%) |
Oct 15, 2015 | 13.77 | 14.15 | 13.59 | 13.98 | 418,288 | +0.30(+2.20%) |
Oct 14, 2015 | 13.14 | 13.70 | 12.98 | 13.68 | 518,405 | +0.57(+4.33%) |
Oct 13, 2015 | 12.95 | 13.27 | 12.77 | 13.11 | 341,189 | +0.03(+0.27%) |
Oct 12, 2015 | 13.05 | 13.17 | 12.72 | 13.07 | 285,179 | +0.09(+0.70%) |
Oct 09, 2015 | 13.52 | 13.77 | 12.83 | 12.98 | 360,851 | -0.57(-4.24%) |
Oct 08, 2015 | 13.07 | 13.76 | 12.97 | 13.56 | 339,146 | +0.43(+3.31%) |
Oct 07, 2015 | 13.12 | 13.87 | 12.82 | 13.12 | 673,586 | +0.19(+1.46%) |
Oct 06, 2015 | 12.51 | 13.12 | 12.39 | 12.93 | 621,149 | +0.42(+3.36%) |
Oct 05, 2015 | 11.73 | 12.58 | 11.64 | 12.51 | 757,553 | +0.98(+8.51%) |
Oct 02, 2015 | 11.02 | 11.54 | 10.66 | 11.53 | 653,318 | +0.67(+6.13%) |
Oct 01, 2015 | 11.29 | 11.40 | 10.54 | 10.87 | 808,736 | -0.43(-3.78%) |
Sep 30, 2015 | 11.11 | 11.42 | 10.99 | 11.29 | 723,661 | +0.39(+3.53%) |
Sep 29, 2015 | 10.68 | 11.13 | 10.59 | 10.91 | 530,624 | +0.35(+3.32%) |
Sep 28, 2015 | 10.54 | 10.92 | 10.40 | 10.56 | 470,929 | -0.11(-0.99%) |
Sep 25, 2015 | 10.87 | 11.41 | 10.61 | 10.66 | 745,335 | +0.00(+0.00%) |
Sep 24, 2015 | 10.68 | 10.90 | 10.61 | 10.66 | 473,285 | -0.08(-0.78%) |
Sep 23, 2015 | 11.49 | 11.49 | 10.72 | 10.75 | 1,010,400 | -0.57(-5.02%) |
Sep 22, 2015 | 12.11 | 12.14 | 11.30 | 11.31 | 967,070 | -0.92(-7.56%) |
Sep 21, 2015 | 13.33 | 13.47 | 12.24 | 12.24 | 1,261,916 | -0.92(-7.02%) |
Sep 18, 2015 | 14.02 | 14.38 | 13.16 | 13.16 | 614,971 | -0.98(-6.93%) |
Sep 17, 2015 | 14.36 | 14.52 | 13.99 | 14.15 | 432,881 | -0.35(-2.42%) |
Sep 16, 2015 | 14.10 | 14.54 | 14.10 | 14.50 | 449,799 | +0.70(+5.08%) |
Sep 15, 2015 | 13.42 | 13.85 | 13.28 | 13.80 | 407,375 | +0.53(+3.96%) |
Sep 14, 2015 | 13.03 | 13.52 | 13.03 | 13.27 | 282,222 | +0.10(+0.74%) |
Sep 11, 2015 | 13.37 | 13.68 | 12.99 | 13.17 | 502,686 | -0.21(-1.57%) |
Sep 10, 2015 | 13.84 | 13.98 | 13.34 | 13.38 | 503,695 | -0.54(-3.87%) |
Sep 09, 2015 | 14.78 | 15.19 | 13.52 | 13.92 | 1,378,269 | -0.85(-5.79%) |
Sep 08, 2015 | 15.15 | 15.48 | 14.50 | 14.78 | 489,041 | -0.25(-1.63%) |
Sep 04, 2015 | 14.41 | 15.02 | 15.02 | 15.02 | 1,239,756 | +0.39(+2.63%) |
Sep 03, 2015 | 14.29 | 15.20 | 14.29 | 14.64 | 481,535 | -0.20(-1.37%) |
Sep 02, 2015 | 15.77 | 16.65 | 13.54 | 14.84 | 1,987,633 | -0.78(-4.98%) |
Sep 01, 2015 | 16.70 | 18.09 | 15.61 | 15.62 | 1,465,260 | -2.70(-14.76%) |
Aug 31, 2015 | 18.29 | 18.64 | 17.49 | 18.32 | 631,101 | -0.04(-0.19%) |
Aug 28, 2015 | 17.76 | 18.64 | 17.53 | 18.36 | 652,370 | +0.36(+1.99%) |
Aug 27, 2015 | 16.96 | 18.00 | 16.96 | 18.00 | 431,137 | +1.25(+7.44%) |
Aug 26, 2015 | 16.89 | 17.02 | 16.05 | 16.75 | 365,993 | +0.04(+0.21%) |
Aug 25, 2015 | 16.50 | 17.42 | 16.15 | 16.72 | 563,138 | +0.83(+5.25%) |
Aug 24, 2015 | 14.94 | 16.52 | 14.71 | 15.88 | 539,218 | -0.69(-4.14%) |
Aug 21, 2015 | 17.17 | 17.30 | 16.51 | 16.57 | 640,652 | -0.85(-4.87%) |
Aug 20, 2015 | 18.08 | 18.16 | 17.19 | 17.42 | 595,314 | -0.83(-4.57%) |
Aug 19, 2015 | 19.34 | 19.55 | 18.13 | 18.25 | 506,984 | -1.11(-5.75%) |
Aug 18, 2015 | 20.21 | 20.25 | 19.08 | 19.37 | 359,986 | -0.65(-3.26%) |
Aug 17, 2015 | 19.65 | 20.07 | 19.37 | 20.02 | 337,628 | +0.16(+0.81%) |
Aug 14, 2015 | 19.08 | 20.56 | 18.72 | 19.86 | 736,691 | +0.78(+4.11%) |
Aug 13, 2015 | 18.92 | 19.59 | 18.57 | 19.07 | 624,277 | -0.22(-1.13%) |
Aug 12, 2015 | 19.65 | 20.01 | 18.74 | 19.29 | 477,060 | -0.19(-0.97%) |
Aug 11, 2015 | 19.91 | 20.80 | 19.32 | 19.48 | 643,298 | -0.90(-4.43%) |
Aug 10, 2015 | 19.97 | 20.79 | 19.91 | 20.38 | 505,966 | +0.22(+1.11%) |
Aug 07, 2015 | 20.56 | 20.56 | 19.65 | 20.16 | 370,051 | -0.04(-0.17%) |
Aug 06, 2015 | 20.23 | 20.65 | 18.88 | 20.19 | 917,601 | -0.11(-0.52%) |
Aug 05, 2015 | 20.32 | 20.60 | 19.88 | 20.30 | 613,052 | -0.02(-0.10%) |
Aug 04, 2015 | 20.49 | 20.49 | 19.62 | 20.32 | 602,095 | -0.26(-1.26%) |
Aug 03, 2015 | 21.43 | 21.43 | 20.15 | 20.58 | 1,027,770 | -0.88(-4.08%) |
Jul 31, 2015 | 21.30 | 21.66 | 20.89 | 21.45 | 262,162 | +0.10(+0.46%) |
Jul 30, 2015 | 21.02 | 21.51 | 20.38 | 21.35 | 716,576 | +0.16(+0.76%) |
Jul 29, 2015 | 19.77 | 21.21 | 19.41 | 21.19 | 1,255,080 | +1.51(+7.65%) |
Jul 28, 2015 | 20.49 | 20.66 | 19.38 | 19.69 | 376,468 | -0.67(-3.27%) |
Jul 27, 2015 | 19.30 | 20.42 | 18.78 | 20.35 | 775,965 | +0.81(+4.16%) |
Jul 24, 2015 | 19.64 | 19.95 | 19.29 | 19.54 | 578,616 | -0.04(-0.18%) |
Jul 23, 2015 | 19.97 | 20.26 | 19.23 | 19.58 | 346,001 | -0.42(-2.10%) |
Jul 22, 2015 | 20.61 | 20.78 | 19.89 | 20.00 | 481,862 | -0.77(-3.71%) |
Jul 21, 2015 | 20.21 | 20.84 | 20.14 | 20.77 | 366,498 | +0.58(+2.88%) |
Jul 20, 2015 | 19.81 | 20.25 | 19.34 | 20.18 | 435,152 | +0.31(+1.55%) |
Jul 17, 2015 | 19.57 | 20.14 | 19.57 | 19.88 | 420,563 | +0.37(+1.90%) |
Jul 16, 2015 | 19.12 | 19.66 | 18.93 | 19.51 | 323,654 | +0.60(+3.15%) |
Jul 15, 2015 | 19.02 | 19.24 | 18.88 | 18.91 | 180,516 | -0.14(-0.74%) |
Jul 14, 2015 | 18.70 | 19.15 | 18.50 | 19.05 | 741,841 | +0.36(+1.91%) |
Jul 13, 2015 | 18.68 | 19.02 | 18.34 | 18.69 | 653,619 | +0.06(+0.34%) |
Jul 10, 2015 | 18.22 | 19.16 | 18.03 | 18.63 | 308,120 | +0.58(+3.22%) |
Jul 09, 2015 | 17.72 | 18.71 | 17.63 | 18.05 | 547,111 | +0.82(+4.76%) |
Jul 08, 2015 | 17.49 | 17.70 | 17.17 | 17.23 | 441,652 | -0.56(-3.15%) |
Jul 07, 2015 | 18.99 | 18.99 | 17.32 | 17.79 | 1,560,604 | -1.53(-7.94%) |
Jul 06, 2015 | 19.13 | 19.43 | 18.55 | 19.32 | 580,447 | -0.08(-0.43%) |
Jul 02, 2015 | 19.43 | 19.41 | 19.41 | 19.41 | 423,766 | +0.06(+0.29%) |
Jul 01, 2015 | 19.97 | 20.35 | 19.30 | 19.35 | 334,067 | -0.30(-1.53%) |
Jun 30, 2015 | 19.48 | 20.02 | 19.34 | 19.65 | 479,554 | +0.38(+1.96%) |
Jun 29, 2015 | 20.67 | 20.70 | 19.23 | 19.27 | 658,800 | -1.54(-7.41%) |
Jun 26, 2015 | 20.72 | 20.97 | 20.62 | 20.82 | 436,760 | +0.09(+0.44%) |
Jun 25, 2015 | 20.69 | 20.99 | 20.40 | 20.72 | 461,233 | +0.04(+0.17%) |
Jun 24, 2015 | 20.77 | 21.47 | 20.63 | 20.69 | 648,127 | -0.08(-0.37%) |
Jun 23, 2015 | 20.36 | 21.02 | 20.31 | 20.77 | 362,716 | +0.34(+1.65%) |
Jun 22, 2015 | 20.47 | 21.05 | 20.25 | 20.43 | 458,405 | +0.11(+0.55%) |
Jun 19, 2015 | 20.51 | 20.76 | 20.13 | 20.32 | 536,639 | -0.11(-0.55%) |
Jun 18, 2015 | 19.69 | 20.75 | 19.55 | 20.43 | 861,325 | +0.85(+4.33%) |
Jun 17, 2015 | 19.32 | 19.65 | 18.74 | 19.58 | 1,575,878 | +0.38(+1.97%) |
Jun 16, 2015 | 19.10 | 19.57 | 18.96 | 19.20 | 710,617 | -0.02(-0.11%) |
Jun 15, 2015 | 19.03 | 19.58 | 18.64 | 19.23 | 628,864 | +0.14(+0.73%) |
Jun 12, 2015 | 19.39 | 19.62 | 19.04 | 19.08 | 276,691 | -0.19(-0.98%) |
Jun 11, 2015 | 19.58 | 19.83 | 18.52 | 19.27 | 1,041,361 | -0.32(-1.64%) |
Jun 10, 2015 | 19.97 | 20.78 | 19.50 | 19.60 | 697,199 | -0.58(-2.88%) |
Jun 09, 2015 | 20.61 | 20.91 | 20.04 | 20.18 | 224,983 | -0.28(-1.37%) |
Jun 08, 2015 | 20.01 | 21.53 | 20.00 | 20.46 | 722,672 | +0.56(+2.82%) |
Jun 05, 2015 | 19.67 | 20.21 | 19.27 | 19.90 | 376,761 | +0.09(+0.46%) |
Jun 04, 2015 | 20.86 | 20.99 | 19.62 | 19.81 | 1,121,204 | -1.28(-6.08%) |
Jun 03, 2015 | 22.03 | 22.03 | 20.75 | 21.09 | 551,099 | -0.63(-2.90%) |
Jun 02, 2015 | 21.12 | 21.78 | 21.07 | 21.72 | 288,640 | +0.65(+3.09%) |
Jun 01, 2015 | 21.26 | 21.43 | 20.70 | 21.07 | 411,223 | -0.11(-0.50%) |
May 29, 2015 | 20.54 | 21.65 | 20.44 | 21.17 | 580,728 | +0.54(+2.61%) |
May 28, 2015 | 21.31 | 21.44 | 20.32 | 20.63 | 814,549 | -0.76(-3.57%) |
May 27, 2015 | 21.22 | 21.59 | 21.00 | 21.40 | 610,463 | +0.20(+0.93%) |
May 26, 2015 | 22.24 | 22.28 | 20.86 | 21.20 | 775,969 | -1.19(-5.32%) |
May 22, 2015 | 22.63 | 22.39 | 22.39 | 22.39 | 363,677 | -0.23(-1.02%) |
May 21, 2015 | 22.40 | 22.77 | 22.22 | 22.62 | 487,756 | +0.22(+1.00%) |
May 20, 2015 | 23.41 | 23.53 | 22.09 | 22.40 | 1,048,689 | -0.88(-3.76%) |
May 19, 2015 | 24.24 | 24.37 | 22.38 | 23.27 | 1,203,562 | -0.98(-4.04%) |
May 18, 2015 | 24.11 | 24.44 | 23.68 | 24.25 | 1,368,577 | +0.16(+0.66%) |
May 15, 2015 | 23.82 | 24.64 | 23.62 | 24.10 | 1,455,444 | +0.01(+0.06%) |
May 14, 2015 | 22.21 | 24.21 | 21.67 | 24.08 | 2,781,115 | +3.31(+15.93%) |
May 13, 2015 | 19.77 | 21.13 | 19.59 | 20.77 | 1,046,108 | +1.18(+6.03%) |
May 12, 2015 | 19.75 | 19.82 | 19.25 | 19.59 | 478,505 | -0.22(-1.09%) |
May 11, 2015 | 20.02 | 20.66 | 19.65 | 19.81 | 503,455 | -0.07(-0.35%) |
May 08, 2015 | 19.47 | 20.02 | 19.26 | 19.88 | 397,537 | +0.49(+2.51%) |
May 07, 2015 | 19.12 | 19.99 | 18.87 | 19.39 | 617,506 | +0.29(+1.53%) |
May 06, 2015 | 19.47 | 19.70 | 18.77 | 19.10 | 499,291 | +0.22(+1.14%) |
May 05, 2015 | 18.66 | 19.15 | 18.62 | 18.88 | 238,392 | +0.24(+1.31%) |
May 04, 2015 | 19.03 | 19.47 | 18.44 | 18.64 | 501,546 | -0.28(-1.47%) |
May 01, 2015 | 19.03 | 19.09 | 18.44 | 18.92 | 203,906 | +0.05(+0.26%) |
Apr 30, 2015 | 18.07 | 18.97 | 18.02 | 18.87 | 465,566 | +0.65(+3.55%) |
Apr 29, 2015 | 18.53 | 18.90 | 18.18 | 18.22 | 330,614 | -0.33(-1.76%) |
Apr 28, 2015 | 18.24 | 18.75 | 17.75 | 18.55 | 418,426 | +0.21(+1.14%) |
Apr 27, 2015 | 18.53 | 18.80 | 18.15 | 18.34 | 426,008 | -0.06(-0.30%) |
Apr 24, 2015 | 18.65 | 19.14 | 18.36 | 18.39 | 465,309 | -0.14(-0.75%) |
Apr 23, 2015 | 17.98 | 18.89 | 17.98 | 18.53 | 471,344 | +0.58(+3.25%) |
Apr 22, 2015 | 17.53 | 18.20 | 17.47 | 17.95 | 325,907 | +0.47(+2.70%) |
Apr 21, 2015 | 17.91 | 17.91 | 17.41 | 17.48 | 292,463 | -0.24(-1.37%) |
Apr 20, 2015 | 17.99 | 18.42 | 17.57 | 17.72 | 661,392 | -0.42(-2.34%) |
Apr 17, 2015 | 19.12 | 19.23 | 18.08 | 18.14 | 748,763 | -1.51(-7.68%) |
Apr 16, 2015 | 18.91 | 19.94 | 18.14 | 19.65 | 960,338 | +0.57(+2.99%) |
Apr 15, 2015 | 18.54 | 19.54 | 18.31 | 19.08 | 733,552 | +0.52(+2.81%) |
Apr 14, 2015 | 18.70 | 18.77 | 17.94 | 18.56 | 742,180 | -0.06(-0.34%) |
Apr 13, 2015 | 18.42 | 18.82 | 18.35 | 18.62 | 366,131 | +0.26(+1.44%) |
Apr 10, 2015 | 18.37 | 18.77 | 18.12 | 18.36 | 306,827 | +0.05(+0.27%) |
Apr 09, 2015 | 18.78 | 18.94 | 18.12 | 18.31 | 510,527 | -0.45(-2.41%) |
Apr 08, 2015 | 18.02 | 18.97 | 18.02 | 18.76 | 818,042 | +0.76(+4.25%) |
Apr 07, 2015 | 17.55 | 18.17 | 17.40 | 18.00 | 503,960 | +0.47(+2.66%) |
Apr 06, 2015 | 17.37 | 18.07 | 17.31 | 17.53 | 408,144 | +0.24(+1.37%) |
Apr 02, 2015 | 17.22 | 17.30 | 17.30 | 17.30 | 338,039 | +0.17(+0.97%) |
Apr 01, 2015 | 16.75 | 17.38 | 16.55 | 17.13 | 508,546 | +0.43(+2.58%) |
Mar 31, 2015 | 16.54 | 16.86 | 16.44 | 16.70 | 329,950 | -0.03(-0.21%) |
Mar 30, 2015 | 16.45 | 16.96 | 16.36 | 16.73 | 373,946 | +0.47(+2.86%) |
Mar 27, 2015 | 16.33 | 16.33 | 15.88 | 16.27 | 461,815 | -0.15(-0.93%) |
Mar 26, 2015 | 16.34 | 16.66 | 16.10 | 16.42 | 905,125 | +0.08(+0.47%) |
Mar 25, 2015 | 15.72 | 16.68 | 15.72 | 16.34 | 877,098 | +0.74(+4.72%) |
Mar 24, 2015 | 15.10 | 16.10 | 15.00 | 15.61 | 1,084,669 | +0.56(+3.74%) |
Mar 23, 2015 | 14.78 | 15.19 | 14.73 | 15.04 | 974,146 | +0.21(+1.41%) |
Mar 20, 2015 | 14.51 | 14.86 | 14.35 | 14.84 | 951,303 | +0.49(+3.39%) |
Mar 19, 2015 | 14.44 | 14.63 | 14.32 | 14.35 | 416,736 | -0.16(-1.10%) |
Mar 18, 2015 | 14.47 | 14.59 | 14.36 | 14.51 | 409,337 | -0.04(-0.29%) |
Mar 17, 2015 | 14.70 | 14.77 | 14.29 | 14.55 | 690,223 | -0.23(-1.55%) |
Mar 16, 2015 | 14.62 | 15.11 | 14.40 | 14.78 | 763,052 | +0.19(+1.33%) |
Mar 13, 2015 | 15.13 | 15.13 | 14.15 | 14.59 | 928,860 | -0.86(-5.54%) |
Mar 12, 2015 | 14.23 | 15.59 | 14.03 | 15.44 | 1,266,689 | -0.08(-0.49%) |
Mar 11, 2015 | 15.65 | 15.95 | 14.97 | 15.52 | 634,336 | -0.06(-0.36%) |
Mar 10, 2015 | 15.98 | 16.09 | 15.04 | 15.57 | 520,216 | -0.51(-3.20%) |
Mar 09, 2015 | 16.40 | 16.40 | 15.84 | 16.09 | 597,344 | -0.26(-1.62%) |
Mar 06, 2015 | 15.75 | 16.51 | 15.68 | 16.35 | 851,445 | +0.68(+4.35%) |
Mar 05, 2015 | 15.57 | 15.73 | 15.30 | 15.67 | 452,227 | +0.15(+0.94%) |
Mar 04, 2015 | 15.52 | 15.84 | 15.17 | 15.52 | 357,427 | -0.05(-0.31%) |
Mar 03, 2015 | 16.02 | 16.43 | 15.45 | 15.57 | 418,048 | -0.38(-2.35%) |
Mar 02, 2015 | 16.42 | 16.46 | 15.45 | 15.95 | 553,103 | -0.43(-2.63%) |
Feb 27, 2015 | 16.38 | 16.55 | 16.20 | 16.38 | 247,279 | +0.03(+0.17%) |
Feb 26, 2015 | 15.89 | 16.52 | 15.70 | 16.35 | 466,284 | +0.47(+2.93%) |
Feb 25, 2015 | 15.63 | 16.24 | 15.43 | 15.88 | 401,411 | +0.17(+1.06%) |
Feb 24, 2015 | 15.57 | 16.16 | 15.51 | 15.72 | 411,284 | +0.28(+1.80%) |
Feb 23, 2015 | 16.23 | 16.23 | 14.98 | 15.44 | 684,990 | -0.89(-5.45%) |
Feb 20, 2015 | 16.53 | 16.66 | 16.11 | 16.33 | 362,752 | -0.30(-1.80%) |
Feb 19, 2015 | 17.12 | 17.23 | 16.28 | 16.63 | 338,899 | -0.54(-3.16%) |
Feb 18, 2015 | 18.07 | 18.22 | 16.77 | 17.17 | 1,638,572 | -0.76(-4.26%) |
Feb 17, 2015 | 17.51 | 18.01 | 17.23 | 17.94 | 692,218 | +0.44(+2.54%) |
Feb 13, 2015 | 16.68 | 17.49 | 17.49 | 17.49 | 1,099,994 | +1.01(+6.12%) |
Feb 12, 2015 | 16.35 | 16.70 | 16.11 | 16.48 | 992,749 | +0.72(+4.54%) |
Feb 11, 2015 | 15.54 | 16.24 | 15.54 | 15.77 | 828,925 | -0.01(-0.09%) |
Feb 10, 2015 | 15.66 | 15.85 | 15.05 | 15.78 | 476,288 | +0.27(+1.75%) |
Feb 09, 2015 | 15.09 | 15.87 | 14.95 | 15.51 | 949,503 | +0.46(+3.05%) |
Feb 06, 2015 | 15.11 | 15.34 | 14.85 | 15.05 | 463,598 | +0.28(+1.88%) |
Feb 05, 2015 | 14.01 | 14.85 | 13.99 | 14.77 | 491,589 | +0.99(+7.21%) |
Feb 04, 2015 | 13.47 | 14.14 | 13.36 | 13.78 | 556,500 | +0.21(+1.54%) |
Feb 03, 2015 | 13.35 | 13.72 | 13.21 | 13.57 | 649,568 | +0.34(+2.57%) |
Feb 02, 2015 | 13.62 | 13.62 | 13.00 | 13.23 | 615,075 | -0.39(-2.86%) |
Jan 30, 2015 | 13.67 | 14.02 | 13.67 | 13.62 | 488,674 | -0.29(-2.05%) |
Jan 29, 2015 | 13.83 | 14.08 | 13.56 | 13.90 | 371,140 | +0.08(+0.55%) |
Jan 28, 2015 | 14.50 | 14.52 | 13.74 | 13.83 | 450,270 | -0.49(-3.45%) |
Jan 27, 2015 | 14.78 | 14.86 | 14.07 | 14.32 | 705,258 | -0.57(-3.83%) |
Jan 26, 2015 | 15.02 | 15.19 | 14.61 | 14.89 | 529,761 | -0.32(-2.10%) |
Jan 23, 2015 | 15.32 | 15.55 | 15.05 | 15.21 | 410,624 | -0.20(-1.31%) |
Jan 22, 2015 | 15.22 | 15.46 | 15.05 | 15.41 | 224,607 | +0.35(+2.31%) |
Jan 21, 2015 | 15.03 | 15.29 | 14.90 | 15.06 | 306,869 | +0.06(+0.37%) |
Jan 20, 2015 | 15.75 | 15.77 | 14.79 | 15.01 | 463,616 | -0.63(-4.04%) |
Jan 16, 2015 | 15.12 | 15.68 | 15.12 | 15.64 | 583,404 | +0.58(+3.88%) |
Jan 15, 2015 | 15.25 | 15.60 | 14.54 | 15.06 | 528,544 | -0.06(-0.37%) |
Jan 14, 2015 | 14.74 | 15.15 | 14.63 | 15.11 | 238,175 | +0.12(+0.79%) |
Jan 13, 2015 | 14.56 | 15.04 | 14.43 | 15.00 | 508,110 | +0.35(+2.42%) |
Jan 12, 2015 | 15.30 | 15.34 | 14.11 | 14.64 | 1,065,959 | -0.76(-4.92%) |
Jan 09, 2015 | 15.63 | 15.77 | 14.97 | 15.40 | 763,632 | -0.44(-2.77%) |
Jan 08, 2015 | 14.71 | 16.41 | 14.71 | 15.84 | 1,355,195 | +1.45(+10.05%) |
Jan 07, 2015 | 13.89 | 14.43 | 13.83 | 14.39 | 506,091 | +0.64(+4.65%) |
Jan 06, 2015 | 13.90 | 13.90 | 13.50 | 13.75 | 231,823 | -0.02(-0.15%) |
Jan 05, 2015 | 14.15 | 14.59 | 13.59 | 13.77 | 461,252 | -0.49(-3.41%) |
Jan 02, 2015 | 14.24 | 14.51 | 13.92 | 14.26 | 366,191 | +0.22(+1.58%) |
Dec 31, 2014 | 14.51 | 14.04 | 14.04 | 14.04 | 317,037 | -0.47(-3.26%) |
Dec 30, 2014 | 13.99 | 14.59 | 13.91 | 14.51 | 373,424 | +0.59(+4.25%) |
Dec 29, 2014 | 15.15 | 15.51 | 13.85 | 13.92 | 1,050,668 | -1.32(-8.67%) |
Dec 26, 2014 | 14.69 | 15.46 | 14.69 | 15.24 | 570,436 | +0.72(+4.98%) |
Dec 24, 2014 | 14.27 | 14.52 | 14.52 | 14.52 | 215,338 | +0.25(+1.75%) |
Dec 23, 2014 | 14.13 | 14.36 | 13.99 | 14.27 | 700,099 | +0.02(+0.15%) |
Dec 22, 2014 | 14.11 | 14.68 | 13.90 | 14.24 | 1,052,406 | +0.30(+2.14%) |
Dec 19, 2014 | 13.79 | 14.06 | 13.53 | 13.95 | 569,531 | +0.17(+1.26%) |
Dec 18, 2014 | 13.97 | 14.76 | 13.50 | 13.77 | 1,011,022 | +0.56(+4.26%) |
Dec 17, 2014 | 13.95 | 14.24 | 13.11 | 13.21 | 1,068,397 | +0.21(+1.60%) |
Dec 16, 2014 | 14.19 | 14.19 | 12.87 | 13.00 | 2,075,362 | -1.95(-13.06%) |
Dec 15, 2014 | 16.47 | 16.68 | 14.60 | 14.95 | 821,791 | -1.70(-10.23%) |
Dec 12, 2014 | 16.93 | 17.10 | 16.61 | 16.66 | 208,899 | -0.56(-3.27%) |
Dec 11, 2014 | 17.73 | 17.73 | 17.00 | 17.22 | 361,617 | -0.29(-1.67%) |
Dec 10, 2014 | 17.94 | 18.24 | 17.28 | 17.51 | 481,450 | -0.59(-3.26%) |
Dec 09, 2014 | 16.24 | 18.23 | 15.93 | 18.10 | 777,047 | +1.59(+9.64%) |
Dec 08, 2014 | 17.05 | 17.54 | 16.02 | 16.51 | 1,139,638 | -1.13(-6.42%) |
Dec 05, 2014 | 18.17 | 18.45 | 17.24 | 17.64 | 737,051 | -0.43(-2.38%) |
Dec 04, 2014 | 17.79 | 18.09 | 17.73 | 18.07 | 627,621 | +0.12(+0.66%) |
Dec 03, 2014 | 17.98 | 18.42 | 17.80 | 17.96 | 593,226 | -0.06(-0.31%) |
Dec 02, 2014 | 18.38 | 18.62 | 18.00 | 18.01 | 1,470,966 | -0.34(-1.86%) |