Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.43 | 13.57 | 13.34 | 13.39 | 448,391 | +0.03(+0.25%) |
Nov 27, 2015 | 13.52 | 13.54 | 13.28 | 13.35 | 72,272 | -0.29(-2.11%) |
Nov 25, 2015 | 13.54 | 13.64 | 13.64 | 13.64 | 347,965 | -0.04(-0.30%) |
Nov 24, 2015 | 13.36 | 13.76 | 13.36 | 13.68 | 284,925 | +0.44(+3.30%) |
Nov 23, 2015 | 13.11 | 13.34 | 13.00 | 13.25 | 273,982 | +0.12(+0.94%) |
Nov 20, 2015 | 13.34 | 13.42 | 13.10 | 13.12 | 190,564 | -0.23(-1.73%) |
Nov 19, 2015 | 13.56 | 13.63 | 13.22 | 13.35 | 181,756 | -0.31(-2.29%) |
Nov 18, 2015 | 13.50 | 13.70 | 13.29 | 13.67 | 329,486 | +0.30(+2.28%) |
Nov 17, 2015 | 13.51 | 13.62 | 13.29 | 13.36 | 155,997 | -0.23(-1.70%) |
Nov 16, 2015 | 13.15 | 13.60 | 13.06 | 13.59 | 184,692 | +0.45(+3.45%) |
Nov 13, 2015 | 13.04 | 13.26 | 12.82 | 13.14 | 148,331 | +0.06(+0.44%) |
Nov 12, 2015 | 13.20 | 13.44 | 13.06 | 13.08 | 229,667 | -0.35(-2.58%) |
Nov 11, 2015 | 13.97 | 13.97 | 13.39 | 13.43 | 277,122 | -0.54(-3.84%) |
Nov 10, 2015 | 13.95 | 14.11 | 13.81 | 13.96 | 242,167 | -0.03(-0.24%) |
Nov 09, 2015 | 14.04 | 14.26 | 13.85 | 14.00 | 262,586 | -0.07(-0.53%) |
Nov 06, 2015 | 13.99 | 14.20 | 13.86 | 14.07 | 152,481 | +0.01(+0.06%) |
Nov 05, 2015 | 14.04 | 14.37 | 13.91 | 14.06 | 392,297 | -0.05(-0.35%) |
Nov 04, 2015 | 14.18 | 14.30 | 13.93 | 14.11 | 455,915 | -0.01(-0.06%) |
Nov 03, 2015 | 13.81 | 14.28 | 13.81 | 14.12 | 585,733 | +0.38(+2.76%) |
Nov 02, 2015 | 13.22 | 13.78 | 13.22 | 13.74 | 691,276 | +0.45(+3.41%) |
Oct 30, 2015 | 13.15 | 13.40 | 12.89 | 13.29 | 225,443 | +0.26(+1.96%) |
Oct 29, 2015 | 13.00 | 13.38 | 12.91 | 13.03 | 238,947 | +0.09(+0.70%) |
Oct 28, 2015 | 12.65 | 13.11 | 12.55 | 12.94 | 523,894 | +0.37(+2.95%) |
Oct 27, 2015 | 12.73 | 12.77 | 12.50 | 12.57 | 135,999 | -0.35(-2.68%) |
Oct 26, 2015 | 13.28 | 13.28 | 12.92 | 12.92 | 251,535 | -0.39(-2.91%) |
Oct 23, 2015 | 13.27 | 13.48 | 13.11 | 13.30 | 461,443 | -0.03(-0.25%) |
Oct 22, 2015 | 13.29 | 13.48 | 13.14 | 13.34 | 396,844 | +0.12(+0.87%) |
Oct 21, 2015 | 13.52 | 13.52 | 13.20 | 13.22 | 133,274 | -0.34(-2.49%) |
Oct 20, 2015 | 13.46 | 13.77 | 13.35 | 13.56 | 564,856 | +0.08(+0.61%) |
Oct 19, 2015 | 13.78 | 13.78 | 13.38 | 13.48 | 671,935 | -0.43(-3.08%) |
Oct 16, 2015 | 14.04 | 14.07 | 13.67 | 13.90 | 164,264 | -0.08(-0.59%) |
Oct 15, 2015 | 13.63 | 14.00 | 13.50 | 13.99 | 184,435 | +0.26(+1.92%) |
Oct 14, 2015 | 13.62 | 13.78 | 13.53 | 13.72 | 162,936 | +0.12(+0.91%) |
Oct 13, 2015 | 13.65 | 13.93 | 13.51 | 13.60 | 384,579 | -0.16(-1.20%) |
Oct 12, 2015 | 14.26 | 14.26 | 13.62 | 13.76 | 359,437 | -0.52(-3.63%) |
Oct 09, 2015 | 14.45 | 14.46 | 14.08 | 14.28 | 462,424 | -0.08(-0.57%) |
Oct 08, 2015 | 13.91 | 14.44 | 13.73 | 14.37 | 903,397 | +0.39(+2.77%) |
Oct 07, 2015 | 14.02 | 14.30 | 13.52 | 13.98 | 481,902 | +0.17(+1.25%) |
Oct 06, 2015 | 13.24 | 13.84 | 13.13 | 13.81 | 438,424 | +0.63(+4.82%) |
Oct 05, 2015 | 12.75 | 13.24 | 12.75 | 13.17 | 419,402 | +0.59(+4.72%) |
Oct 02, 2015 | 11.76 | 12.58 | 11.75 | 12.58 | 758,321 | +0.70(+5.90%) |
Oct 01, 2015 | 12.02 | 12.17 | 11.76 | 11.88 | 193,619 | +0.01(+0.07%) |
Sep 30, 2015 | 11.77 | 11.95 | 11.63 | 11.87 | 122,705 | +0.21(+1.84%) |
Sep 29, 2015 | 11.67 | 11.85 | 11.55 | 11.65 | 329,028 | +0.07(+0.57%) |
Sep 28, 2015 | 12.07 | 12.07 | 11.59 | 11.59 | 358,068 | -0.60(-4.94%) |
Sep 25, 2015 | 12.40 | 12.40 | 12.09 | 12.19 | 208,275 | -0.07(-0.54%) |
Sep 24, 2015 | 12.13 | 12.37 | 12.00 | 12.26 | 180,259 | +0.04(+0.34%) |
Sep 23, 2015 | 12.57 | 12.61 | 12.21 | 12.21 | 176,404 | -0.30(-2.40%) |
Sep 22, 2015 | 12.47 | 12.70 | 12.41 | 12.52 | 237,052 | -0.16(-1.23%) |
Sep 21, 2015 | 12.79 | 12.88 | 12.60 | 12.67 | 336,886 | +0.02(+0.19%) |
Sep 18, 2015 | 12.96 | 13.04 | 12.58 | 12.65 | 544,302 | -0.60(-4.52%) |
Sep 17, 2015 | 13.28 | 13.54 | 13.13 | 13.24 | 678,940 | -0.06(-0.43%) |
Sep 16, 2015 | 12.81 | 13.31 | 12.79 | 13.30 | 666,982 | +0.61(+4.78%) |
Sep 15, 2015 | 12.48 | 12.74 | 12.48 | 12.70 | 372,335 | +0.24(+1.91%) |
Sep 14, 2015 | 12.57 | 12.57 | 12.38 | 12.46 | 1,561,070 | -0.16(-1.30%) |
Sep 11, 2015 | 12.68 | 12.70 | 12.38 | 12.62 | 210,124 | -0.20(-1.60%) |
Sep 10, 2015 | 12.76 | 12.93 | 12.58 | 12.83 | 787,731 | +0.10(+0.77%) |
Sep 09, 2015 | 13.15 | 13.41 | 12.71 | 12.73 | 1,458,002 | -0.36(-2.76%) |
Sep 08, 2015 | 13.02 | 13.15 | 12.82 | 13.09 | 325,750 | +0.18(+1.40%) |
Sep 04, 2015 | 13.00 | 12.91 | 12.91 | 12.91 | 290,754 | -0.29(-2.17%) |
Sep 03, 2015 | 13.12 | 13.51 | 13.06 | 13.20 | 970,887 | +0.10(+0.75%) |
Sep 02, 2015 | 13.17 | 13.24 | 12.67 | 13.10 | 599,515 | +0.09(+0.69%) |
Sep 01, 2015 | 13.27 | 13.37 | 12.92 | 13.01 | 340,016 | -0.61(-4.51%) |
Aug 31, 2015 | 13.18 | 13.66 | 12.86 | 13.62 | 649,956 | +0.33(+2.47%) |
Aug 28, 2015 | 12.83 | 13.52 | 12.79 | 13.29 | 295,219 | +0.43(+3.31%) |
Aug 27, 2015 | 12.38 | 12.95 | 12.38 | 12.87 | 466,754 | +0.80(+6.66%) |
Aug 26, 2015 | 12.10 | 12.10 | 11.79 | 12.06 | 569,727 | +0.30(+2.58%) |
Aug 25, 2015 | 12.32 | 12.32 | 11.75 | 11.76 | 924,719 | -0.12(-1.03%) |
Aug 24, 2015 | 11.95 | 12.43 | 11.57 | 11.88 | 1,239,341 | -0.69(-5.48%) |
Aug 21, 2015 | 12.95 | 13.11 | 12.57 | 12.57 | 1,063,172 | -0.51(-3.88%) |
Aug 20, 2015 | 13.37 | 13.52 | 13.08 | 13.08 | 864,088 | -0.32(-2.39%) |
Aug 19, 2015 | 13.80 | 13.83 | 13.26 | 13.40 | 411,637 | -0.49(-3.54%) |
Aug 18, 2015 | 13.82 | 13.96 | 13.74 | 13.89 | 313,987 | +0.07(+0.47%) |
Aug 17, 2015 | 13.79 | 13.93 | 13.69 | 13.83 | 951,775 | +0.00(+0.00%) |
Aug 14, 2015 | 14.00 | 14.15 | 13.81 | 13.83 | 619,968 | -0.17(-1.23%) |
Aug 13, 2015 | 14.29 | 14.29 | 13.89 | 14.00 | 399,742 | -0.39(-2.73%) |
Aug 12, 2015 | 14.02 | 14.43 | 13.97 | 14.39 | 891,680 | +0.32(+2.27%) |
Aug 11, 2015 | 13.84 | 14.08 | 13.70 | 14.07 | 1,384,126 | -0.07(-0.52%) |
Aug 10, 2015 | 13.46 | 14.18 | 13.45 | 14.15 | 600,380 | +0.74(+5.50%) |
Aug 07, 2015 | 13.76 | 14.00 | 13.37 | 13.41 | 314,313 | -0.42(-3.02%) |
Aug 06, 2015 | 13.25 | 13.86 | 13.10 | 13.83 | 531,890 | +0.50(+3.75%) |
Aug 05, 2015 | 13.57 | 13.79 | 13.26 | 13.33 | 508,837 | -0.11(-0.79%) |
Aug 04, 2015 | 13.57 | 13.77 | 13.34 | 13.43 | 553,741 | -0.05(-0.36%) |
Aug 03, 2015 | 13.71 | 13.91 | 13.44 | 13.48 | 2,764,275 | -0.40(-2.89%) |
Jul 31, 2015 | 14.15 | 14.16 | 13.87 | 13.88 | 563,717 | -0.37(-2.59%) |
Jul 30, 2015 | 14.34 | 14.48 | 14.12 | 14.25 | 745,894 | -0.13(-0.91%) |
Jul 29, 2015 | 13.99 | 14.40 | 13.90 | 14.38 | 907,267 | +0.36(+2.57%) |
Jul 28, 2015 | 13.64 | 14.15 | 13.48 | 14.02 | 944,209 | +0.44(+3.26%) |
Jul 27, 2015 | 13.67 | 13.81 | 13.52 | 13.58 | 1,240,654 | -0.32(-2.29%) |
Jul 24, 2015 | 14.29 | 14.29 | 13.80 | 13.90 | 596,703 | -0.38(-2.67%) |
Jul 23, 2015 | 14.23 | 14.44 | 14.06 | 14.28 | 899,326 | +0.06(+0.40%) |
Jul 22, 2015 | 14.38 | 14.45 | 14.16 | 14.22 | 1,010,895 | -0.23(-1.62%) |
Jul 21, 2015 | 14.45 | 14.76 | 14.44 | 14.46 | 1,225,864 | +0.00(+0.00%) |
Jul 20, 2015 | 14.80 | 14.80 | 14.42 | 14.46 | 1,132,387 | -0.34(-2.33%) |
Jul 17, 2015 | 15.13 | 15.16 | 14.79 | 14.80 | 1,068,151 | -0.39(-2.54%) |
Jul 16, 2015 | 15.40 | 15.44 | 15.13 | 15.19 | 1,580,963 | -0.14(-0.91%) |
Jul 15, 2015 | 15.74 | 15.80 | 15.27 | 15.33 | 1,199,215 | -0.51(-3.21%) |
Jul 14, 2015 | 15.57 | 15.94 | 15.57 | 15.83 | 701,224 | +0.24(+1.52%) |
Jul 13, 2015 | 15.45 | 15.63 | 15.37 | 15.60 | 1,907,780 | +0.20(+1.28%) |
Jul 10, 2015 | 15.67 | 15.73 | 15.40 | 15.40 | 969,022 | -0.14(-0.90%) |
Jul 09, 2015 | 15.57 | 15.74 | 15.51 | 15.54 | 940,451 | +0.20(+1.28%) |
Jul 08, 2015 | 15.70 | 15.84 | 15.24 | 15.34 | 436,947 | -0.48(-3.06%) |
Jul 07, 2015 | 15.54 | 15.89 | 15.12 | 15.83 | 614,858 | +0.29(+1.85%) |
Jul 06, 2015 | 15.67 | 15.79 | 15.51 | 15.54 | 519,656 | -0.42(-2.62%) |
Jul 02, 2015 | 15.97 | 15.96 | 15.96 | 15.96 | 424,112 | +0.05(+0.31%) |
Jul 01, 2015 | 16.36 | 16.38 | 15.88 | 15.91 | 530,413 | -0.45(-2.76%) |
Jun 30, 2015 | 16.45 | 16.47 | 16.25 | 16.36 | 777,289 | +0.07(+0.45%) |
Jun 29, 2015 | 16.52 | 16.60 | 16.29 | 16.29 | 867,924 | -0.45(-2.69%) |
Jun 26, 2015 | 16.71 | 16.75 | 16.56 | 16.74 | 286,098 | +0.00(+0.00%) |
Jun 25, 2015 | 16.94 | 16.95 | 16.71 | 16.74 | 470,368 | -0.21(-1.26%) |
Jun 24, 2015 | 17.08 | 17.20 | 16.92 | 16.95 | 497,149 | -0.16(-0.94%) |
Jun 23, 2015 | 16.97 | 17.14 | 16.97 | 17.11 | 460,204 | +0.14(+0.82%) |
Jun 22, 2015 | 16.89 | 17.03 | 16.77 | 16.97 | 739,767 | +0.17(+1.02%) |
Jun 19, 2015 | 16.98 | 17.10 | 16.78 | 16.80 | 335,641 | -0.25(-1.48%) |
Jun 18, 2015 | 17.21 | 17.27 | 16.97 | 17.05 | 843,570 | -0.11(-0.62%) |
Jun 17, 2015 | 17.32 | 17.51 | 17.08 | 17.16 | 505,297 | -0.11(-0.61%) |
Jun 16, 2015 | 17.16 | 17.28 | 17.11 | 17.27 | 774,923 | +0.16(+0.91%) |
Jun 15, 2015 | 17.04 | 17.23 | 16.95 | 17.11 | 405,084 | -0.10(-0.57%) |
Jun 12, 2015 | 17.31 | 17.34 | 17.18 | 17.21 | 450,122 | -0.21(-1.22%) |
Jun 11, 2015 | 17.58 | 17.65 | 17.41 | 17.42 | 452,311 | -0.16(-0.93%) |
Jun 10, 2015 | 17.47 | 17.66 | 17.47 | 17.58 | 443,918 | +0.32(+1.84%) |
Jun 09, 2015 | 17.40 | 17.56 | 17.27 | 17.27 | 511,184 | +0.03(+0.19%) |
Jun 08, 2015 | 17.31 | 17.45 | 17.13 | 17.23 | 317,624 | -0.13(-0.75%) |
Jun 05, 2015 | 17.04 | 17.55 | 17.00 | 17.36 | 677,596 | +0.24(+1.43%) |
Jun 04, 2015 | 17.29 | 17.32 | 17.11 | 17.12 | 1,967,139 | -0.32(-1.82%) |
Jun 03, 2015 | 17.55 | 17.73 | 17.40 | 17.44 | 338,200 | -0.16(-0.88%) |
Jun 02, 2015 | 17.41 | 17.69 | 17.36 | 17.59 | 467,338 | +0.28(+1.60%) |
Jun 01, 2015 | 17.44 | 17.44 | 17.25 | 17.31 | 1,826,910 | -0.11(-0.61%) |
May 29, 2015 | 17.38 | 17.53 | 17.37 | 17.42 | 645,222 | +0.02(+0.14%) |
May 28, 2015 | 17.55 | 17.55 | 17.24 | 17.40 | 275,253 | -0.22(-1.25%) |
May 27, 2015 | 17.60 | 17.77 | 17.44 | 17.62 | 235,372 | +0.02(+0.09%) |
May 26, 2015 | 17.87 | 17.93 | 17.55 | 17.60 | 399,973 | -0.47(-2.62%) |
May 22, 2015 | 18.01 | 18.07 | 18.07 | 18.07 | 443,172 | -0.09(-0.49%) |
May 21, 2015 | 17.85 | 18.20 | 17.85 | 18.16 | 579,575 | +0.43(+2.44%) |
May 20, 2015 | 17.71 | 17.78 | 17.54 | 17.73 | 303,171 | +0.04(+0.23%) |
May 19, 2015 | 18.01 | 18.01 | 17.58 | 17.69 | 640,902 | -0.44(-2.43%) |
May 18, 2015 | 18.04 | 18.13 | 17.87 | 18.13 | 464,996 | +0.02(+0.14%) |
May 15, 2015 | 17.98 | 18.20 | 17.85 | 18.11 | 326,951 | +0.01(+0.05%) |
May 14, 2015 | 18.37 | 18.51 | 18.09 | 18.10 | 296,932 | -0.24(-1.29%) |
May 13, 2015 | 18.60 | 18.60 | 18.30 | 18.33 | 192,625 | -0.09(-0.49%) |
May 12, 2015 | 18.27 | 18.55 | 18.23 | 18.42 | 418,839 | +0.21(+1.16%) |
May 11, 2015 | 18.62 | 18.62 | 18.12 | 18.21 | 253,831 | -0.36(-1.93%) |
May 08, 2015 | 18.39 | 18.60 | 18.00 | 18.57 | 184,366 | +0.35(+1.93%) |
May 07, 2015 | 18.68 | 18.68 | 18.18 | 18.22 | 679,358 | -0.51(-2.70%) |
May 06, 2015 | 19.09 | 19.17 | 18.62 | 18.73 | 311,425 | -0.10(-0.52%) |
May 05, 2015 | 19.26 | 19.43 | 18.80 | 18.82 | 327,978 | -0.18(-0.94%) |
May 04, 2015 | 19.12 | 19.19 | 18.84 | 19.00 | 594,096 | -0.10(-0.51%) |
May 01, 2015 | 19.08 | 19.15 | 18.82 | 19.10 | 1,428,057 | +0.06(+0.30%) |
Apr 30, 2015 | 18.95 | 19.17 | 18.64 | 19.04 | 431,250 | +0.18(+0.95%) |
Apr 29, 2015 | 18.36 | 18.93 | 18.32 | 18.86 | 728,803 | +0.48(+2.62%) |
Apr 28, 2015 | 18.30 | 18.43 | 18.20 | 18.38 | 273,668 | +0.10(+0.54%) |
Apr 27, 2015 | 18.49 | 18.53 | 18.28 | 18.29 | 340,356 | -0.05(-0.27%) |
Apr 24, 2015 | 18.51 | 18.54 | 18.21 | 18.33 | 216,001 | -0.20(-1.06%) |
Apr 23, 2015 | 18.41 | 18.68 | 18.41 | 18.53 | 375,614 | +0.21(+1.16%) |
Apr 22, 2015 | 18.29 | 18.46 | 18.11 | 18.32 | 657,459 | +0.12(+0.67%) |
Apr 21, 2015 | 18.62 | 18.71 | 18.12 | 18.20 | 304,758 | -0.42(-2.28%) |
Apr 20, 2015 | 18.65 | 18.90 | 18.62 | 18.62 | 254,166 | +0.05(+0.26%) |
Apr 17, 2015 | 18.95 | 18.95 | 18.46 | 18.57 | 243,481 | -0.38(-1.98%) |
Apr 16, 2015 | 19.05 | 19.22 | 18.72 | 18.95 | 610,873 | -0.09(-0.47%) |
Apr 15, 2015 | 18.45 | 19.11 | 18.44 | 19.04 | 1,731,842 | +0.69(+3.74%) |
Apr 14, 2015 | 18.02 | 18.40 | 18.02 | 18.35 | 282,632 | +0.46(+2.55%) |
Apr 13, 2015 | 18.16 | 18.24 | 17.84 | 17.89 | 268,384 | -0.16(-0.90%) |
Apr 10, 2015 | 18.15 | 18.19 | 17.97 | 18.06 | 468,542 | -0.01(-0.05%) |
Apr 09, 2015 | 17.80 | 18.10 | 17.80 | 18.06 | 245,917 | +0.34(+1.93%) |
Apr 08, 2015 | 18.16 | 18.23 | 17.72 | 17.72 | 426,931 | -0.38(-2.12%) |
Apr 07, 2015 | 18.02 | 18.33 | 17.99 | 18.11 | 242,426 | +0.06(+0.32%) |
Apr 06, 2015 | 17.55 | 18.11 | 17.55 | 18.05 | 393,096 | +0.60(+3.41%) |
Apr 02, 2015 | 17.34 | 17.45 | 17.45 | 17.45 | 237,886 | +0.05(+0.28%) |
Apr 01, 2015 | 17.35 | 17.58 | 17.30 | 17.40 | 331,960 | +0.19(+1.09%) |
Mar 31, 2015 | 17.27 | 17.41 | 17.19 | 17.22 | 1,139,601 | -0.16(-0.89%) |
Mar 30, 2015 | 17.13 | 17.42 | 17.10 | 17.37 | 3,851,685 | +0.38(+2.21%) |
Mar 27, 2015 | 17.20 | 17.21 | 16.95 | 17.00 | 73,563 | -0.20(-1.19%) |
Mar 26, 2015 | 17.44 | 17.55 | 17.13 | 17.20 | 232,804 | -0.02(-0.14%) |
Mar 25, 2015 | 17.02 | 17.35 | 17.00 | 17.22 | 130,152 | +0.29(+1.73%) |
Mar 24, 2015 | 16.99 | 17.01 | 16.78 | 16.93 | 66,835 | -0.08(-0.48%) |
Mar 23, 2015 | 17.14 | 17.36 | 17.01 | 17.01 | 79,875 | -0.05(-0.29%) |
Mar 20, 2015 | 17.09 | 17.20 | 17.03 | 17.06 | 105,704 | +0.22(+1.30%) |
Mar 19, 2015 | 16.95 | 17.03 | 16.80 | 16.84 | 98,059 | -0.37(-2.13%) |
Mar 18, 2015 | 16.47 | 17.31 | 16.36 | 17.21 | 520,310 | +0.67(+4.08%) |
Mar 17, 2015 | 16.45 | 16.63 | 16.39 | 16.53 | 169,216 | -0.07(-0.44%) |
Mar 16, 2015 | 16.40 | 16.62 | 16.16 | 16.61 | 300,611 | +0.05(+0.29%) |
Mar 13, 2015 | 16.53 | 16.57 | 16.22 | 16.56 | 390,054 | -0.06(-0.34%) |
Mar 12, 2015 | 16.83 | 16.88 | 16.61 | 16.61 | 236,848 | -0.16(-0.97%) |
Mar 11, 2015 | 16.66 | 16.82 | 16.49 | 16.78 | 108,529 | +0.15(+0.93%) |
Mar 10, 2015 | 16.79 | 16.86 | 16.60 | 16.62 | 185,824 | -0.36(-2.11%) |
Mar 09, 2015 | 17.23 | 17.35 | 16.97 | 16.98 | 117,525 | -0.23(-1.32%) |
Mar 06, 2015 | 17.40 | 17.57 | 17.18 | 17.21 | 104,890 | -0.33(-1.90%) |
Mar 05, 2015 | 17.57 | 17.59 | 17.42 | 17.54 | 111,975 | -0.04(-0.23%) |
Mar 04, 2015 | 17.62 | 17.62 | 17.31 | 17.58 | 119,831 | -0.04(-0.23%) |
Mar 03, 2015 | 17.52 | 17.75 | 17.48 | 17.62 | 276,708 | +0.18(+1.02%) |
Mar 02, 2015 | 17.73 | 17.73 | 17.30 | 17.44 | 299,731 | -0.34(-1.92%) |
Feb 27, 2015 | 17.86 | 17.94 | 17.73 | 17.79 | 96,140 | -0.02(-0.09%) |
Feb 26, 2015 | 18.27 | 18.27 | 17.68 | 17.80 | 155,999 | -0.40(-2.19%) |
Feb 25, 2015 | 18.05 | 18.29 | 18.05 | 18.20 | 202,262 | +0.16(+0.90%) |
Feb 24, 2015 | 18.22 | 18.29 | 17.92 | 18.04 | 164,930 | -0.03(-0.18%) |
Feb 23, 2015 | 18.01 | 18.31 | 17.90 | 18.07 | 212,309 | -0.16(-0.89%) |
Feb 20, 2015 | 18.39 | 18.48 | 18.11 | 18.23 | 209,575 | -0.16(-0.88%) |
Feb 19, 2015 | 18.02 | 18.51 | 17.81 | 18.40 | 300,178 | +0.02(+0.13%) |
Feb 18, 2015 | 18.41 | 18.54 | 18.29 | 18.37 | 181,631 | -0.15(-0.79%) |
Feb 17, 2015 | 18.37 | 18.54 | 17.96 | 18.52 | 411,314 | +0.31(+1.70%) |
Feb 13, 2015 | 18.05 | 18.21 | 18.21 | 18.21 | 202,493 | +0.42(+2.38%) |
Feb 12, 2015 | 17.77 | 18.01 | 17.72 | 17.79 | 237,964 | +0.27(+1.53%) |
Feb 11, 2015 | 17.56 | 17.66 | 17.22 | 17.52 | 530,564 | -0.17(-0.97%) |
Feb 10, 2015 | 17.99 | 17.99 | 17.40 | 17.69 | 244,318 | -0.28(-1.58%) |
Feb 09, 2015 | 17.90 | 18.26 | 17.90 | 17.97 | 497,756 | +0.11(+0.64%) |
Feb 06, 2015 | 18.01 | 18.09 | 17.74 | 17.86 | 498,166 | +0.02(+0.09%) |
Feb 05, 2015 | 17.51 | 17.92 | 17.51 | 17.84 | 332,174 | +0.52(+3.00%) |
Feb 04, 2015 | 17.51 | 17.51 | 17.07 | 17.32 | 292,020 | -0.40(-2.25%) |
Feb 03, 2015 | 17.22 | 17.87 | 17.22 | 17.72 | 668,613 | +0.72(+4.26%) |
Feb 02, 2015 | 16.53 | 17.02 | 16.40 | 17.00 | 371,643 | +0.73(+4.50%) |
Jan 30, 2015 | 15.73 | 16.46 | 15.73 | 16.27 | 329,080 | +0.46(+2.88%) |
Jan 29, 2015 | 15.97 | 15.97 | 15.40 | 15.81 | 194,186 | -0.04(-0.26%) |
Jan 28, 2015 | 16.62 | 16.62 | 15.79 | 15.85 | 184,915 | -0.80(-4.83%) |
Jan 27, 2015 | 16.44 | 16.70 | 16.35 | 16.66 | 350,912 | +0.15(+0.94%) |
Jan 26, 2015 | 16.33 | 16.50 | 16.12 | 16.50 | 444,884 | +0.31(+1.91%) |
Jan 23, 2015 | 16.24 | 16.43 | 16.09 | 16.19 | 172,790 | -0.07(-0.45%) |
Jan 22, 2015 | 16.32 | 16.36 | 15.94 | 16.27 | 182,729 | +0.07(+0.40%) |
Jan 21, 2015 | 15.87 | 16.21 | 15.83 | 16.20 | 297,464 | +0.51(+3.26%) |
Jan 20, 2015 | 15.73 | 15.73 | 15.40 | 15.69 | 199,237 | -0.10(-0.62%) |
Jan 16, 2015 | 15.24 | 15.79 | 15.24 | 15.79 | 377,065 | +0.66(+4.35%) |
Jan 15, 2015 | 15.79 | 15.84 | 15.13 | 15.13 | 412,910 | -0.41(-2.62%) |
Jan 14, 2015 | 15.38 | 15.55 | 14.96 | 15.53 | 288,468 | +0.06(+0.42%) |
Jan 13, 2015 | 15.56 | 15.75 | 15.26 | 15.47 | 523,941 | -0.05(-0.31%) |
Jan 12, 2015 | 16.00 | 16.00 | 15.42 | 15.52 | 200,879 | -0.65(-4.05%) |
Jan 09, 2015 | 16.27 | 16.27 | 15.91 | 16.17 | 112,247 | -0.07(-0.43%) |
Jan 08, 2015 | 15.97 | 16.30 | 15.88 | 16.24 | 359,477 | +0.41(+2.62%) |
Jan 07, 2015 | 16.22 | 16.26 | 15.73 | 15.83 | 278,354 | -0.18(-1.12%) |
Jan 06, 2015 | 16.27 | 16.35 | 15.87 | 16.01 | 344,429 | -0.30(-1.84%) |
Jan 05, 2015 | 16.92 | 16.92 | 16.22 | 16.31 | 538,712 | -0.80(-4.66%) |
Jan 02, 2015 | 16.99 | 17.15 | 16.80 | 17.10 | 321,694 | +0.09(+0.53%) |
Dec 31, 2014 | 17.06 | 17.01 | 17.01 | 17.01 | 3,788,210 | -0.13(-0.76%) |
Dec 30, 2014 | 17.24 | 17.29 | 17.04 | 17.14 | 431,005 | -0.12(-0.71%) |
Dec 29, 2014 | 17.22 | 17.44 | 17.14 | 17.27 | 242,938 | +0.09(+0.52%) |
Dec 26, 2014 | 17.27 | 17.36 | 17.09 | 17.18 | 120,013 | +0.01(+0.05%) |
Dec 24, 2014 | 17.27 | 17.17 | 17.17 | 17.17 | 301,280 | -0.13(-0.75%) |
Dec 23, 2014 | 17.19 | 17.36 | 17.13 | 17.30 | 423,580 | +0.21(+1.22%) |
Dec 22, 2014 | 17.23 | 17.27 | 16.88 | 17.09 | 645,536 | -0.26(-1.49%) |
Dec 19, 2014 | 16.90 | 17.36 | 16.75 | 17.35 | 574,491 | +0.60(+3.57%) |
Dec 18, 2014 | 16.94 | 17.06 | 16.32 | 16.75 | 1,031,624 | +0.26(+1.57%) |
Dec 17, 2014 | 15.73 | 16.65 | 15.73 | 16.49 | 1,018,663 | +0.76(+4.83%) |
Dec 16, 2014 | 15.37 | 16.19 | 15.24 | 15.73 | 593,875 | +0.26(+1.67%) |
Dec 15, 2014 | 15.80 | 15.92 | 15.43 | 15.47 | 329,916 | -0.19(-1.19%) |
Dec 12, 2014 | 15.71 | 15.93 | 15.54 | 15.66 | 454,634 | -0.22(-1.37%) |
Dec 11, 2014 | 15.89 | 16.26 | 15.83 | 15.88 | 504,302 | -0.02(-0.10%) |
Dec 10, 2014 | 16.35 | 16.35 | 15.81 | 15.89 | 512,139 | -0.63(-3.82%) |
Dec 09, 2014 | 16.09 | 16.54 | 16.09 | 16.52 | 234,025 | +0.34(+2.10%) |
Dec 08, 2014 | 16.85 | 16.85 | 16.14 | 16.18 | 743,034 | -0.86(-5.03%) |
Dec 05, 2014 | 17.29 | 17.37 | 17.01 | 17.04 | 549,331 | -0.30(-1.73%) |
Dec 04, 2014 | 17.44 | 17.53 | 17.24 | 17.34 | 681,297 | -0.26(-1.47%) |
Dec 03, 2014 | 17.44 | 17.81 | 17.40 | 17.60 | 723,789 | +0.27(+1.59%) |
Dec 02, 2014 | 17.13 | 17.64 | 17.10 | 17.32 | 469,968 | +0.10(+0.56%) |