Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.30 | 12.44 | 12.21 | 12.30 | 2,584,505 | +0.04(+0.34%) |
Nov 27, 2015 | 12.20 | 12.37 | 12.11 | 12.26 | 790,648 | -0.16(-1.27%) |
Nov 25, 2015 | 12.57 | 12.41 | 12.41 | 12.41 | 2,050,365 | -0.27(-2.10%) |
Nov 24, 2015 | 12.53 | 12.99 | 12.51 | 12.68 | 3,491,769 | +0.28(+2.28%) |
Nov 23, 2015 | 12.00 | 12.52 | 11.92 | 12.40 | 2,392,012 | +0.22(+1.84%) |
Nov 20, 2015 | 12.58 | 12.65 | 12.14 | 12.17 | 2,522,430 | -0.37(-2.92%) |
Nov 19, 2015 | 12.81 | 12.95 | 12.48 | 12.54 | 1,637,253 | -0.35(-2.71%) |
Nov 18, 2015 | 12.84 | 12.96 | 12.63 | 12.89 | 2,322,679 | +0.17(+1.37%) |
Nov 17, 2015 | 12.70 | 12.95 | 12.49 | 12.71 | 1,937,773 | -0.04(-0.33%) |
Nov 16, 2015 | 12.18 | 12.77 | 12.05 | 12.75 | 2,496,816 | +0.58(+4.78%) |
Nov 13, 2015 | 12.01 | 12.38 | 11.90 | 12.17 | 2,189,606 | +0.09(+0.76%) |
Nov 12, 2015 | 12.30 | 12.61 | 12.07 | 12.08 | 2,182,982 | -0.49(-3.90%) |
Nov 11, 2015 | 12.86 | 12.88 | 12.46 | 12.57 | 1,673,851 | -0.29(-2.26%) |
Nov 10, 2015 | 12.96 | 13.12 | 12.76 | 12.86 | 2,216,385 | -0.21(-1.59%) |
Nov 09, 2015 | 13.24 | 13.44 | 12.96 | 13.07 | 2,043,314 | -0.16(-1.19%) |
Nov 06, 2015 | 13.21 | 13.42 | 13.15 | 13.23 | 1,807,450 | -0.17(-1.24%) |
Nov 05, 2015 | 13.28 | 13.64 | 13.24 | 13.39 | 2,775,159 | +0.00(+0.00%) |
Nov 04, 2015 | 13.67 | 13.80 | 13.33 | 13.39 | 3,275,454 | -0.35(-2.54%) |
Nov 03, 2015 | 13.06 | 13.85 | 13.06 | 13.74 | 3,749,945 | +0.74(+5.69%) |
Nov 02, 2015 | 12.33 | 13.09 | 12.27 | 13.00 | 3,841,270 | +0.61(+4.96%) |
Oct 30, 2015 | 12.50 | 12.76 | 12.31 | 12.39 | 5,199,485 | -0.07(-0.60%) |
Oct 29, 2015 | 12.37 | 12.87 | 12.26 | 12.46 | 4,262,343 | +0.37(+3.02%) |
Oct 28, 2015 | 11.94 | 12.38 | 11.81 | 12.10 | 3,212,912 | +0.25(+2.10%) |
Oct 27, 2015 | 11.91 | 12.00 | 11.77 | 11.85 | 2,319,181 | -0.30(-2.46%) |
Oct 26, 2015 | 12.55 | 12.61 | 12.12 | 12.15 | 2,330,860 | -0.39(-3.11%) |
Oct 23, 2015 | 12.60 | 12.75 | 12.40 | 12.54 | 3,144,835 | -0.16(-1.24%) |
Oct 22, 2015 | 12.73 | 13.00 | 12.65 | 12.70 | 3,261,074 | +0.11(+0.86%) |
Oct 21, 2015 | 13.35 | 13.41 | 12.56 | 12.59 | 4,374,479 | -0.85(-6.31%) |
Oct 20, 2015 | 13.35 | 13.68 | 13.28 | 13.44 | 1,944,921 | +0.08(+0.62%) |
Oct 19, 2015 | 13.57 | 13.68 | 13.29 | 13.35 | 1,995,056 | -0.43(-3.13%) |
Oct 16, 2015 | 13.93 | 13.97 | 13.61 | 13.78 | 2,372,908 | -0.04(-0.30%) |
Oct 15, 2015 | 13.63 | 13.90 | 13.49 | 13.83 | 2,476,098 | +0.12(+0.85%) |
Oct 14, 2015 | 13.56 | 13.88 | 13.52 | 13.71 | 2,596,655 | +0.15(+1.10%) |
Oct 13, 2015 | 13.46 | 13.87 | 13.34 | 13.56 | 3,504,576 | -0.22(-1.63%) |
Oct 12, 2015 | 13.98 | 14.04 | 13.63 | 13.78 | 2,296,929 | -0.28(-2.01%) |
Oct 09, 2015 | 14.26 | 14.32 | 13.98 | 14.07 | 2,798,786 | -0.12(-0.82%) |
Oct 08, 2015 | 13.94 | 14.24 | 13.72 | 14.18 | 3,727,062 | +0.32(+2.28%) |
Oct 07, 2015 | 13.75 | 14.11 | 13.49 | 13.87 | 5,297,550 | +0.37(+2.71%) |
Oct 06, 2015 | 13.31 | 13.63 | 13.15 | 13.50 | 9,472,453 | +0.25(+1.88%) |
Oct 05, 2015 | 13.19 | 13.32 | 13.03 | 13.25 | 5,343,711 | +0.49(+3.84%) |
Oct 02, 2015 | 12.21 | 12.81 | 12.21 | 12.76 | 2,598,829 | +0.42(+3.43%) |
Oct 01, 2015 | 12.87 | 13.06 | 12.28 | 12.34 | 4,075,906 | -0.26(-2.05%) |
Sep 30, 2015 | 12.75 | 12.82 | 12.32 | 12.60 | 3,788,889 | -0.06(-0.46%) |
Sep 29, 2015 | 12.36 | 12.70 | 12.36 | 12.65 | 3,240,888 | +0.33(+2.70%) |
Sep 28, 2015 | 12.41 | 12.47 | 12.05 | 12.32 | 3,090,074 | -0.27(-2.11%) |
Sep 25, 2015 | 12.65 | 12.70 | 12.44 | 12.59 | 3,238,398 | +0.14(+1.14%) |
Sep 24, 2015 | 12.19 | 12.61 | 12.17 | 12.45 | 2,925,747 | +0.09(+0.74%) |
Sep 23, 2015 | 12.70 | 12.81 | 12.32 | 12.36 | 3,506,483 | -0.34(-2.68%) |
Sep 22, 2015 | 12.60 | 12.89 | 12.50 | 12.70 | 4,355,325 | -0.23(-1.80%) |
Sep 21, 2015 | 13.00 | 13.13 | 12.83 | 12.93 | 5,941,348 | +0.07(+0.58%) |
Sep 18, 2015 | 12.23 | 12.86 | 12.23 | 12.85 | 6,738,625 | +0.34(+2.72%) |
Sep 17, 2015 | 11.85 | 12.89 | 11.76 | 12.51 | 6,842,665 | +0.65(+5.46%) |
Sep 16, 2015 | 11.12 | 11.90 | 11.10 | 11.86 | 4,514,171 | +0.90(+8.18%) |
Sep 15, 2015 | 10.96 | 11.28 | 10.91 | 10.97 | 2,931,138 | +0.09(+0.84%) |
Sep 14, 2015 | 10.97 | 11.00 | 10.77 | 10.88 | 3,025,773 | -0.19(-1.73%) |
Sep 11, 2015 | 11.10 | 11.28 | 10.90 | 11.07 | 2,807,774 | -0.19(-1.70%) |
Sep 10, 2015 | 11.09 | 11.40 | 10.89 | 11.26 | 3,419,448 | +0.18(+1.63%) |
Sep 09, 2015 | 11.27 | 11.34 | 11.04 | 11.08 | 5,856,388 | -0.15(-1.32%) |
Sep 08, 2015 | 11.36 | 11.46 | 11.06 | 11.23 | 3,835,900 | -0.03(-0.29%) |
Sep 04, 2015 | 10.99 | 11.26 | 11.26 | 11.26 | 4,565,505 | +0.07(+0.59%) |
Sep 03, 2015 | 11.15 | 11.50 | 11.03 | 11.19 | 4,892,378 | +0.11(+0.96%) |
Sep 02, 2015 | 11.18 | 11.21 | 10.48 | 11.09 | 6,617,491 | +0.02(+0.15%) |
Sep 01, 2015 | 11.43 | 11.47 | 10.95 | 11.07 | 4,139,988 | -0.81(-6.84%) |
Aug 31, 2015 | 11.47 | 11.90 | 11.07 | 11.88 | 3,490,049 | +0.28(+2.41%) |
Aug 28, 2015 | 11.15 | 11.87 | 11.11 | 11.60 | 3,364,332 | +0.35(+3.14%) |
Aug 27, 2015 | 10.86 | 11.52 | 10.83 | 11.25 | 3,300,161 | +0.71(+6.70%) |
Aug 26, 2015 | 10.42 | 10.58 | 10.01 | 10.54 | 4,001,780 | +0.38(+3.72%) |
Aug 25, 2015 | 10.35 | 10.45 | 10.08 | 10.17 | 4,650,719 | +0.30(+3.08%) |
Aug 24, 2015 | 9.854 | 10.36 | 9.731 | 9.862 | 4,233,472 | -0.62(-5.88%) |
Aug 21, 2015 | 10.36 | 10.61 | 10.31 | 10.48 | 2,839,235 | -0.02(-0.16%) |
Aug 20, 2015 | 10.66 | 10.85 | 10.44 | 10.49 | 2,650,933 | -0.31(-2.89%) |
Aug 19, 2015 | 10.86 | 11.00 | 10.54 | 10.81 | 2,494,169 | -0.23(-2.08%) |
Aug 18, 2015 | 10.99 | 11.05 | 10.81 | 11.04 | 2,008,186 | +0.00(+0.00%) |
Aug 17, 2015 | 11.10 | 11.14 | 10.91 | 11.04 | 2,111,624 | -0.10(-0.88%) |
Aug 14, 2015 | 11.48 | 11.57 | 11.09 | 11.14 | 2,818,783 | -0.30(-2.66%) |
Aug 13, 2015 | 11.70 | 11.73 | 11.34 | 11.44 | 2,026,084 | -0.39(-3.26%) |
Aug 12, 2015 | 11.72 | 11.92 | 11.57 | 11.82 | 2,017,613 | +0.13(+1.12%) |
Aug 11, 2015 | 11.71 | 11.74 | 11.35 | 11.69 | 2,431,211 | -0.32(-2.67%) |
Aug 10, 2015 | 11.43 | 12.03 | 11.34 | 12.01 | 3,058,741 | +0.57(+5.03%) |
Aug 07, 2015 | 11.64 | 11.93 | 11.41 | 11.44 | 2,716,332 | -0.30(-2.52%) |
Aug 06, 2015 | 11.74 | 11.76 | 11.49 | 11.73 | 3,472,604 | -0.06(-0.49%) |
Aug 05, 2015 | 11.87 | 12.05 | 11.70 | 11.79 | 3,049,687 | +0.11(+0.98%) |
Aug 04, 2015 | 11.72 | 11.94 | 11.59 | 11.68 | 2,540,242 | +0.02(+0.21%) |
Aug 03, 2015 | 11.84 | 11.98 | 11.65 | 11.65 | 3,186,662 | -0.32(-2.68%) |
Jul 31, 2015 | 12.04 | 12.16 | 11.92 | 11.97 | 3,288,310 | -0.02(-0.21%) |
Jul 30, 2015 | 11.65 | 12.45 | 11.65 | 12.00 | 3,841,170 | +0.20(+1.67%) |
Jul 29, 2015 | 11.55 | 11.92 | 11.40 | 11.80 | 3,724,916 | +0.21(+1.84%) |
Jul 28, 2015 | 10.91 | 11.67 | 10.83 | 11.59 | 5,189,416 | +0.74(+6.81%) |
Jul 27, 2015 | 10.87 | 10.98 | 10.76 | 10.85 | 3,562,614 | -0.16(-1.49%) |
Jul 24, 2015 | 11.12 | 11.12 | 10.86 | 11.01 | 3,006,063 | -0.10(-0.89%) |
Jul 23, 2015 | 11.04 | 11.12 | 10.71 | 11.11 | 3,371,261 | +0.07(+0.59%) |
Jul 22, 2015 | 11.14 | 11.23 | 11.00 | 11.04 | 2,136,146 | -0.29(-2.54%) |
Jul 21, 2015 | 11.23 | 11.45 | 11.20 | 11.33 | 1,998,292 | +0.18(+1.62%) |
Jul 20, 2015 | 11.45 | 11.47 | 11.11 | 11.15 | 2,559,845 | -0.34(-2.93%) |
Jul 17, 2015 | 11.77 | 11.78 | 11.44 | 11.49 | 2,123,387 | -0.30(-2.51%) |
Jul 16, 2015 | 11.91 | 11.91 | 11.58 | 11.78 | 1,926,483 | +0.04(+0.35%) |
Jul 15, 2015 | 11.90 | 12.07 | 11.65 | 11.74 | 1,777,927 | -0.25(-2.12%) |
Jul 14, 2015 | 11.68 | 12.06 | 11.63 | 12.00 | 2,318,859 | +0.25(+2.10%) |
Jul 13, 2015 | 11.75 | 11.82 | 11.60 | 11.75 | 2,597,026 | -0.04(-0.35%) |
Jul 10, 2015 | 12.00 | 12.12 | 11.73 | 11.79 | 2,982,079 | -0.15(-1.24%) |
Jul 09, 2015 | 12.24 | 12.35 | 11.87 | 11.94 | 2,343,004 | -0.07(-0.62%) |
Jul 08, 2015 | 12.29 | 12.38 | 12.01 | 12.01 | 1,897,455 | -0.38(-3.05%) |
Jul 07, 2015 | 12.07 | 12.46 | 11.79 | 12.39 | 3,327,569 | +0.23(+1.89%) |
Jul 06, 2015 | 12.48 | 12.57 | 12.14 | 12.16 | 3,071,455 | -0.71(-5.55%) |
Jul 02, 2015 | 12.84 | 12.88 | 12.88 | 12.88 | 2,379,016 | +0.05(+0.38%) |
Jul 01, 2015 | 13.10 | 13.11 | 12.81 | 12.83 | 2,039,150 | -0.32(-2.44%) |
Jun 30, 2015 | 13.64 | 13.64 | 12.88 | 13.15 | 4,188,775 | +0.02(+0.19%) |
Jun 29, 2015 | 13.38 | 13.61 | 13.12 | 13.12 | 2,109,644 | -0.72(-5.22%) |
Jun 26, 2015 | 13.94 | 13.94 | 13.71 | 13.85 | 1,635,929 | -0.19(-1.35%) |
Jun 25, 2015 | 14.00 | 14.07 | 13.92 | 14.03 | 2,719,841 | +0.03(+0.23%) |
Jun 24, 2015 | 13.99 | 14.21 | 13.93 | 14.00 | 1,793,124 | -0.07(-0.53%) |
Jun 23, 2015 | 13.86 | 14.16 | 13.75 | 14.07 | 1,892,170 | +0.13(+0.94%) |
Jun 22, 2015 | 14.12 | 14.24 | 13.93 | 13.94 | 2,682,184 | -0.11(-0.76%) |
Jun 19, 2015 | 14.26 | 14.52 | 13.96 | 14.05 | 4,050,830 | -0.40(-2.78%) |
Jun 18, 2015 | 14.01 | 14.58 | 13.94 | 14.45 | 6,889,381 | +0.57(+4.14%) |
Jun 17, 2015 | 13.83 | 14.12 | 13.74 | 13.88 | 3,808,376 | +0.23(+1.68%) |
Jun 16, 2015 | 13.34 | 13.72 | 13.12 | 13.65 | 3,462,443 | +0.38(+2.85%) |
Jun 15, 2015 | 13.10 | 13.29 | 13.04 | 13.27 | 1,910,991 | +0.05(+0.37%) |
Jun 12, 2015 | 13.32 | 13.50 | 13.22 | 13.22 | 3,687,988 | -0.30(-2.25%) |
Jun 11, 2015 | 13.62 | 13.63 | 13.27 | 13.52 | 2,802,474 | -0.25(-1.85%) |
Jun 10, 2015 | 13.75 | 13.87 | 13.62 | 13.78 | 3,853,262 | +0.48(+3.64%) |
Jun 09, 2015 | 13.20 | 13.40 | 13.20 | 13.29 | 1,960,689 | +0.24(+1.82%) |
Jun 08, 2015 | 13.46 | 13.46 | 12.99 | 13.06 | 2,093,113 | -0.44(-3.28%) |
Jun 05, 2015 | 13.18 | 13.72 | 13.16 | 13.50 | 1,857,015 | +0.20(+1.48%) |
Jun 04, 2015 | 13.43 | 13.49 | 13.23 | 13.30 | 1,464,493 | -0.25(-1.88%) |
Jun 03, 2015 | 13.74 | 13.85 | 13.56 | 13.56 | 1,517,576 | -0.30(-2.19%) |
Jun 02, 2015 | 13.57 | 13.96 | 13.55 | 13.86 | 2,249,450 | +0.36(+2.68%) |
Jun 01, 2015 | 13.55 | 13.59 | 13.25 | 13.50 | 1,669,049 | -0.04(-0.30%) |
May 29, 2015 | 13.52 | 13.61 | 13.30 | 13.54 | 1,611,518 | -0.01(-0.06%) |
May 28, 2015 | 13.39 | 13.55 | 13.33 | 13.55 | 2,421,479 | +0.07(+0.49%) |
May 27, 2015 | 13.61 | 13.71 | 13.47 | 13.48 | 2,251,178 | -0.19(-1.38%) |
May 26, 2015 | 13.88 | 13.98 | 13.59 | 13.67 | 2,191,910 | -0.57(-4.04%) |
May 22, 2015 | 13.88 | 14.25 | 14.25 | 14.25 | 2,106,603 | +0.20(+1.40%) |
May 21, 2015 | 13.96 | 14.14 | 13.80 | 14.05 | 1,192,944 | +0.16(+1.18%) |
May 20, 2015 | 14.02 | 14.16 | 13.89 | 13.89 | 2,251,169 | +0.13(+0.95%) |
May 19, 2015 | 13.76 | 13.83 | 13.64 | 13.75 | 1,352,897 | -0.21(-1.53%) |
May 18, 2015 | 14.13 | 14.13 | 13.85 | 13.97 | 1,027,921 | -0.21(-1.51%) |
May 15, 2015 | 13.95 | 14.22 | 13.86 | 14.18 | 1,805,098 | +0.09(+0.64%) |
May 14, 2015 | 14.10 | 14.15 | 13.86 | 14.09 | 2,005,545 | +0.11(+0.76%) |
May 13, 2015 | 14.30 | 14.35 | 13.88 | 13.98 | 2,273,648 | -0.17(-1.22%) |
May 12, 2015 | 14.26 | 14.42 | 14.14 | 14.16 | 2,315,560 | -0.05(-0.35%) |
May 11, 2015 | 14.35 | 14.39 | 14.12 | 14.21 | 2,320,185 | -0.12(-0.80%) |
May 08, 2015 | 14.38 | 14.41 | 14.01 | 14.32 | 3,142,058 | +0.23(+1.63%) |
May 07, 2015 | 14.17 | 14.42 | 13.81 | 14.09 | 5,383,833 | -0.14(-0.98%) |
May 06, 2015 | 15.05 | 15.12 | 14.07 | 14.23 | 5,050,354 | -0.89(-5.87%) |
May 05, 2015 | 15.68 | 15.83 | 15.07 | 15.12 | 2,054,745 | -0.38(-2.44%) |
May 04, 2015 | 15.67 | 15.76 | 15.49 | 15.50 | 1,650,330 | -0.09(-0.58%) |
May 01, 2015 | 15.40 | 15.62 | 15.31 | 15.59 | 1,906,954 | +0.13(+0.85%) |
Apr 30, 2015 | 15.48 | 15.61 | 15.02 | 15.45 | 3,526,899 | +0.00(+0.00%) |
Apr 29, 2015 | 15.52 | 15.83 | 15.41 | 15.45 | 2,287,448 | -0.32(-2.03%) |
Apr 28, 2015 | 15.72 | 15.90 | 15.68 | 15.77 | 2,021,125 | +0.02(+0.10%) |
Apr 27, 2015 | 15.96 | 15.96 | 15.64 | 15.76 | 1,691,904 | +0.02(+0.16%) |
Apr 24, 2015 | 15.82 | 15.91 | 15.59 | 15.73 | 1,518,972 | -0.09(-0.57%) |
Apr 23, 2015 | 15.54 | 16.19 | 15.38 | 15.82 | 3,585,934 | +0.44(+2.88%) |
Apr 22, 2015 | 15.39 | 15.54 | 15.09 | 15.38 | 1,808,548 | +0.08(+0.54%) |
Apr 21, 2015 | 15.50 | 15.59 | 15.10 | 15.30 | 1,567,731 | -0.27(-1.74%) |
Apr 20, 2015 | 15.48 | 15.80 | 15.45 | 15.57 | 2,406,599 | +0.09(+0.58%) |
Apr 17, 2015 | 15.45 | 15.57 | 15.31 | 15.48 | 1,927,080 | -0.04(-0.26%) |
Apr 16, 2015 | 15.68 | 15.73 | 15.26 | 15.52 | 3,327,535 | -0.13(-0.84%) |
Apr 15, 2015 | 15.08 | 16.11 | 15.08 | 15.65 | 4,587,024 | +0.71(+4.73%) |
Apr 14, 2015 | 14.67 | 15.04 | 14.63 | 14.95 | 2,223,312 | +0.48(+3.29%) |
Apr 13, 2015 | 14.56 | 14.63 | 14.37 | 14.47 | 964,217 | +0.01(+0.06%) |
Apr 10, 2015 | 14.55 | 14.58 | 14.23 | 14.46 | 1,991,943 | +0.05(+0.34%) |
Apr 09, 2015 | 14.30 | 14.53 | 14.29 | 14.41 | 1,773,783 | +0.15(+1.04%) |
Apr 08, 2015 | 14.79 | 14.82 | 14.16 | 14.26 | 2,335,333 | -0.44(-3.01%) |
Apr 07, 2015 | 14.44 | 14.91 | 14.38 | 14.71 | 2,472,254 | +0.24(+1.65%) |
Apr 06, 2015 | 14.58 | 14.64 | 14.38 | 14.47 | 2,060,314 | +0.13(+0.92%) |
Apr 02, 2015 | 14.07 | 14.34 | 14.34 | 14.34 | 3,944,082 | +0.29(+2.05%) |
Apr 01, 2015 | 13.98 | 14.12 | 13.87 | 14.05 | 4,295,264 | +0.19(+1.36%) |
Mar 31, 2015 | 13.75 | 14.00 | 13.71 | 13.86 | 2,971,084 | -0.07(-0.53%) |
Mar 30, 2015 | 13.49 | 13.99 | 13.45 | 13.94 | 5,211,039 | +0.45(+3.35%) |
Mar 27, 2015 | 13.77 | 13.82 | 13.41 | 13.48 | 2,295,709 | -0.39(-2.78%) |
Mar 26, 2015 | 14.30 | 14.58 | 13.86 | 13.87 | 2,369,149 | -0.24(-1.69%) |
Mar 25, 2015 | 14.28 | 14.36 | 14.02 | 14.11 | 2,078,659 | -0.10(-0.69%) |
Mar 24, 2015 | 14.06 | 14.23 | 13.84 | 14.21 | 1,887,466 | +0.24(+1.70%) |
Mar 23, 2015 | 13.77 | 14.05 | 13.73 | 13.97 | 1,679,014 | +0.23(+1.67%) |
Mar 20, 2015 | 13.63 | 13.79 | 13.61 | 13.74 | 2,879,574 | +0.31(+2.32%) |
Mar 19, 2015 | 14.01 | 14.04 | 13.42 | 13.43 | 2,255,279 | -0.93(-6.46%) |
Mar 18, 2015 | 13.71 | 14.49 | 13.59 | 14.35 | 2,209,196 | +0.58(+4.23%) |
Mar 17, 2015 | 13.56 | 13.87 | 13.43 | 13.77 | 1,942,594 | +0.07(+0.48%) |
Mar 16, 2015 | 13.44 | 13.71 | 13.38 | 13.71 | 2,665,508 | +0.03(+0.24%) |
Mar 13, 2015 | 13.64 | 13.71 | 13.43 | 13.67 | 1,757,756 | -0.16(-1.13%) |
Mar 12, 2015 | 14.26 | 14.26 | 13.82 | 13.83 | 2,657,852 | -0.25(-1.75%) |
Mar 11, 2015 | 13.89 | 14.12 | 13.80 | 14.07 | 2,793,510 | +0.02(+0.12%) |
Mar 10, 2015 | 14.17 | 14.28 | 13.91 | 14.06 | 2,572,761 | -0.24(-1.67%) |
Mar 09, 2015 | 14.53 | 14.66 | 14.20 | 14.30 | 3,058,164 | -0.04(-0.29%) |
Mar 06, 2015 | 14.44 | 14.58 | 14.24 | 14.34 | 1,851,491 | -0.23(-1.58%) |
Mar 05, 2015 | 14.65 | 14.67 | 14.44 | 14.57 | 2,443,044 | -0.07(-0.50%) |
Mar 04, 2015 | 14.42 | 14.72 | 14.32 | 14.64 | 4,642,388 | +0.29(+2.00%) |
Mar 03, 2015 | 14.12 | 14.49 | 14.00 | 14.35 | 3,347,511 | +0.38(+2.70%) |
Mar 02, 2015 | 14.20 | 14.16 | 13.96 | 13.98 | 2,280,514 | -0.22(-1.56%) |
Feb 27, 2015 | 14.38 | 14.45 | 14.18 | 14.20 | 1,964,790 | -0.07(-0.52%) |
Feb 26, 2015 | 14.49 | 14.50 | 14.26 | 14.27 | 2,126,923 | -0.40(-2.74%) |
Feb 25, 2015 | 14.63 | 14.69 | 14.44 | 14.67 | 2,078,085 | +0.16(+1.07%) |
Feb 24, 2015 | 14.46 | 14.56 | 14.26 | 14.52 | 3,266,697 | +0.12(+0.80%) |
Feb 23, 2015 | 14.33 | 14.53 | 14.22 | 14.40 | 5,839,791 | -0.15(-1.02%) |
Feb 20, 2015 | 14.53 | 14.63 | 14.42 | 14.55 | 4,446,346 | +0.03(+0.23%) |
Feb 19, 2015 | 14.38 | 14.58 | 14.16 | 14.52 | 3,153,382 | -0.10(-0.67%) |
Feb 18, 2015 | 14.46 | 14.66 | 14.36 | 14.62 | 7,226,842 | -0.85(-5.47%) |
Feb 17, 2015 | 15.90 | 15.90 | 15.24 | 15.46 | 4,101,718 | -0.48(-3.04%) |
Feb 13, 2015 | 16.37 | 15.95 | 15.95 | 15.95 | 2,654,596 | -0.24(-1.47%) |
Feb 12, 2015 | 16.18 | 16.46 | 15.86 | 16.19 | 3,321,955 | +0.16(+0.97%) |
Feb 11, 2015 | 16.14 | 16.31 | 15.81 | 16.03 | 4,302,239 | -0.37(-2.25%) |
Feb 10, 2015 | 16.78 | 16.82 | 16.04 | 16.40 | 3,302,697 | -0.40(-2.39%) |
Feb 09, 2015 | 16.88 | 17.17 | 16.79 | 16.80 | 3,098,156 | +0.05(+0.29%) |
Feb 06, 2015 | 17.09 | 17.13 | 16.68 | 16.75 | 3,471,474 | -0.05(-0.29%) |
Feb 05, 2015 | 16.68 | 16.88 | 16.43 | 16.80 | 2,762,251 | +0.44(+2.66%) |
Feb 04, 2015 | 16.56 | 16.59 | 15.82 | 16.37 | 4,404,981 | -0.60(-3.53%) |
Feb 03, 2015 | 16.85 | 17.34 | 16.75 | 16.97 | 4,230,380 | +0.59(+3.61%) |
Feb 02, 2015 | 15.91 | 16.47 | 15.77 | 16.37 | 3,381,076 | +0.86(+5.56%) |
Jan 30, 2015 | 14.64 | 15.72 | 14.47 | 15.51 | 3,375,980 | +0.71(+4.77%) |
Jan 29, 2015 | 15.19 | 15.24 | 14.26 | 14.81 | 4,044,294 | -0.25(-1.64%) |
Jan 28, 2015 | 16.01 | 16.06 | 15.04 | 15.05 | 4,117,425 | -1.26(-7.70%) |
Jan 27, 2015 | 16.20 | 16.46 | 16.04 | 16.31 | 3,876,020 | +0.07(+0.40%) |
Jan 26, 2015 | 16.12 | 16.40 | 15.99 | 16.24 | 3,522,224 | +0.12(+0.76%) |
Jan 23, 2015 | 16.14 | 16.38 | 15.96 | 16.12 | 2,629,282 | -0.10(-0.61%) |
Jan 22, 2015 | 16.01 | 16.22 | 15.82 | 16.22 | 2,399,703 | +0.18(+1.13%) |
Jan 21, 2015 | 16.00 | 16.46 | 15.96 | 16.04 | 2,771,982 | +0.25(+1.56%) |
Jan 20, 2015 | 16.23 | 16.42 | 15.69 | 15.79 | 3,153,114 | -1.12(-6.61%) |
Jan 16, 2015 | 15.88 | 17.11 | 15.87 | 16.91 | 2,848,988 | +1.07(+6.74%) |
Jan 15, 2015 | 16.37 | 16.44 | 15.82 | 15.84 | 2,569,832 | -0.19(-1.18%) |
Jan 14, 2015 | 15.35 | 16.11 | 15.28 | 16.03 | 2,616,328 | +0.40(+2.58%) |
Jan 13, 2015 | 15.67 | 15.87 | 15.37 | 15.63 | 3,066,324 | -0.16(-1.04%) |
Jan 12, 2015 | 16.17 | 16.19 | 15.49 | 15.79 | 3,407,901 | -0.64(-3.90%) |
Jan 09, 2015 | 16.35 | 16.59 | 16.10 | 16.43 | 2,777,923 | +0.12(+0.76%) |
Jan 08, 2015 | 16.13 | 16.48 | 15.96 | 16.31 | 2,730,567 | +0.39(+2.48%) |
Jan 07, 2015 | 16.26 | 16.45 | 15.80 | 15.91 | 2,912,302 | -0.12(-0.77%) |
Jan 06, 2015 | 15.95 | 16.41 | 15.79 | 16.04 | 2,894,350 | -0.06(-0.36%) |
Jan 05, 2015 | 16.65 | 16.67 | 15.91 | 16.10 | 2,932,359 | -0.94(-5.54%) |
Jan 02, 2015 | 16.77 | 17.15 | 16.69 | 17.04 | 2,120,200 | +0.11(+0.63%) |
Dec 31, 2014 | 16.74 | 16.93 | 16.93 | 16.93 | 1,768,431 | +0.07(+0.39%) |
Dec 30, 2014 | 17.13 | 17.24 | 16.83 | 16.87 | 2,115,230 | -0.34(-1.96%) |
Dec 29, 2014 | 17.11 | 17.52 | 17.02 | 17.20 | 2,351,063 | +0.26(+1.55%) |
Dec 26, 2014 | 17.21 | 17.24 | 16.78 | 16.94 | 1,414,902 | -0.06(-0.34%) |
Dec 24, 2014 | 17.22 | 17.00 | 17.00 | 17.00 | 1,525,610 | -0.21(-1.19%) |
Dec 23, 2014 | 17.05 | 17.33 | 16.89 | 17.20 | 2,954,992 | +0.19(+1.11%) |
Dec 22, 2014 | 16.90 | 17.06 | 16.37 | 17.01 | 4,581,886 | +0.11(+0.68%) |
Dec 19, 2014 | 16.30 | 16.97 | 16.12 | 16.90 | 4,587,700 | +0.79(+4.89%) |
Dec 18, 2014 | 16.15 | 16.51 | 15.74 | 16.11 | 6,393,363 | +0.70(+4.53%) |
Dec 17, 2014 | 14.09 | 15.74 | 13.99 | 15.41 | 5,930,353 | +1.40(+9.96%) |
Dec 16, 2014 | 13.29 | 14.37 | 13.23 | 14.02 | 9,013,767 | +0.44(+3.20%) |
Dec 15, 2014 | 14.19 | 14.40 | 13.47 | 13.58 | 4,761,828 | -0.65(-4.56%) |
Dec 12, 2014 | 14.48 | 14.71 | 14.23 | 14.23 | 6,139,841 | -0.57(-3.88%) |
Dec 11, 2014 | 14.81 | 15.25 | 14.70 | 14.81 | 5,951,258 | -0.45(-2.96%) |
Dec 10, 2014 | 15.78 | 15.83 | 14.77 | 15.26 | 6,105,572 | -0.91(-5.64%) |
Dec 09, 2014 | 15.96 | 16.34 | 15.86 | 16.17 | 2,517,054 | +0.12(+0.77%) |
Dec 08, 2014 | 17.30 | 17.30 | 15.71 | 16.05 | 4,338,324 | -1.49(-8.48%) |
Dec 05, 2014 | 18.03 | 18.08 | 17.52 | 17.53 | 2,950,721 | -0.58(-3.22%) |
Dec 04, 2014 | 18.67 | 18.69 | 18.05 | 18.12 | 2,826,051 | -0.73(-3.88%) |
Dec 03, 2014 | 18.67 | 19.23 | 18.60 | 18.85 | 2,635,943 | +0.20(+1.06%) |
Dec 02, 2014 | 18.25 | 18.82 | 18.05 | 18.65 | 4,514,928 | +0.29(+1.57%) |