Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.53 | 13.43 | 13.43 | 13.43 | 3,600,197 | -0.14(-1.04%) |
Dec 30, 2015 | 13.62 | 13.66 | 13.57 | 13.58 | 2,994,269 | -0.03(-0.21%) |
Dec 29, 2015 | 13.57 | 13.65 | 13.56 | 13.60 | 3,840,863 | +0.36(+2.73%) |
Dec 28, 2015 | 13.24 | 13.25 | 13.17 | 13.24 | 3,223,335 | -0.03(-0.21%) |
Dec 24, 2015 | 13.30 | 13.27 | 13.27 | 13.27 | 1,869,116 | +0.01(+0.05%) |
Dec 23, 2015 | 13.13 | 13.26 | 13.11 | 13.26 | 3,225,363 | +0.24(+1.85%) |
Dec 22, 2015 | 12.96 | 13.03 | 12.91 | 13.02 | 4,218,016 | +0.10(+0.77%) |
Dec 21, 2015 | 12.94 | 12.98 | 12.84 | 12.92 | 4,608,556 | +0.16(+1.22%) |
Dec 18, 2015 | 12.79 | 12.87 | 12.75 | 12.77 | 6,220,964 | +0.15(+1.20%) |
Dec 17, 2015 | 12.84 | 12.84 | 12.62 | 12.62 | 8,780,715 | -0.23(-1.82%) |
Dec 16, 2015 | 12.64 | 12.89 | 12.64 | 12.85 | 6,166,239 | +0.36(+2.87%) |
Dec 15, 2015 | 12.50 | 12.53 | 12.41 | 12.49 | 4,014,031 | +0.02(+0.17%) |
Dec 14, 2015 | 12.46 | 12.50 | 12.34 | 12.47 | 8,056,483 | +0.01(+0.06%) |
Dec 11, 2015 | 12.61 | 12.63 | 12.44 | 12.46 | 4,447,535 | -0.36(-2.79%) |
Dec 10, 2015 | 12.82 | 12.92 | 12.80 | 12.82 | 2,954,828 | +0.01(+0.05%) |
Dec 09, 2015 | 12.88 | 12.97 | 12.69 | 12.82 | 5,036,635 | -0.02(-0.16%) |
Dec 08, 2015 | 12.80 | 12.93 | 12.77 | 12.84 | 3,262,885 | -0.26(-2.00%) |
Dec 07, 2015 | 13.17 | 13.19 | 13.06 | 13.10 | 3,306,658 | -0.26(-1.96%) |
Dec 04, 2015 | 13.20 | 13.39 | 13.20 | 13.36 | 2,809,811 | +0.06(+0.47%) |
Dec 03, 2015 | 13.42 | 13.43 | 13.26 | 13.30 | 2,424,847 | -0.09(-0.67%) |
Dec 02, 2015 | 13.52 | 13.55 | 13.37 | 13.39 | 2,230,013 | -0.14(-1.02%) |
Dec 01, 2015 | 13.42 | 13.55 | 13.42 | 13.53 | 4,822,427 | +0.37(+2.83%) |
Nov 30, 2015 | 13.14 | 13.20 | 13.14 | 13.15 | 2,261,425 | +0.05(+0.37%) |
Nov 27, 2015 | 13.08 | 13.13 | 13.05 | 13.11 | 1,113,845 | -0.10(-0.73%) |
Nov 25, 2015 | 13.22 | 13.20 | 13.20 | 13.20 | 1,514,715 | -0.13(-0.98%) |
Nov 24, 2015 | 13.21 | 13.34 | 13.19 | 13.33 | 4,366,563 | +0.08(+0.62%) |
Nov 23, 2015 | 13.30 | 13.35 | 13.25 | 13.25 | 2,903,712 | -0.08(-0.62%) |
Nov 20, 2015 | 13.42 | 13.44 | 13.33 | 13.33 | 2,213,213 | +0.10(+0.78%) |
Nov 19, 2015 | 13.23 | 13.29 | 13.22 | 13.23 | 3,181,155 | +0.32(+2.51%) |
Nov 18, 2015 | 12.80 | 12.92 | 12.79 | 12.91 | 2,695,146 | +0.19(+1.46%) |
Nov 17, 2015 | 12.75 | 12.80 | 12.69 | 12.72 | 3,650,063 | +0.14(+1.09%) |
Nov 16, 2015 | 12.43 | 12.60 | 12.42 | 12.58 | 3,366,445 | +0.10(+0.83%) |
Nov 13, 2015 | 12.56 | 12.56 | 12.46 | 12.48 | 3,083,324 | -0.17(-1.31%) |
Nov 12, 2015 | 12.66 | 12.72 | 12.64 | 12.64 | 3,154,067 | +0.01(+0.05%) |
Nov 11, 2015 | 12.68 | 12.71 | 12.62 | 12.64 | 2,926,765 | +0.14(+1.10%) |
Nov 10, 2015 | 12.46 | 12.51 | 12.42 | 12.50 | 2,148,806 | -0.01(-0.11%) |
Nov 09, 2015 | 12.54 | 12.56 | 12.44 | 12.51 | 7,773,157 | -0.33(-2.57%) |
Nov 06, 2015 | 12.86 | 12.89 | 12.73 | 12.84 | 3,158,983 | -0.12(-0.90%) |
Nov 05, 2015 | 13.03 | 13.03 | 12.90 | 12.96 | 3,405,700 | -0.12(-0.95%) |
Nov 04, 2015 | 13.15 | 13.17 | 13.02 | 13.08 | 3,031,170 | -0.15(-1.15%) |
Nov 03, 2015 | 13.05 | 13.26 | 13.05 | 13.24 | 2,747,040 | +0.23(+1.80%) |
Nov 02, 2015 | 12.88 | 13.01 | 12.86 | 13.00 | 3,458,823 | -0.03(-0.26%) |
Oct 30, 2015 | 12.96 | 13.12 | 12.91 | 13.04 | 7,360,651 | +0.06(+0.48%) |
Oct 29, 2015 | 13.00 | 13.06 | 12.96 | 12.97 | 5,020,403 | -0.39(-2.89%) |
Oct 28, 2015 | 13.33 | 13.45 | 13.22 | 13.36 | 5,695,011 | -0.11(-0.82%) |
Oct 27, 2015 | 13.56 | 13.59 | 13.45 | 13.47 | 3,332,718 | -0.12(-0.91%) |
Oct 26, 2015 | 13.66 | 13.67 | 13.58 | 13.59 | 1,758,376 | -0.04(-0.30%) |
Oct 23, 2015 | 13.59 | 13.66 | 13.57 | 13.64 | 3,318,297 | +0.18(+1.33%) |
Oct 22, 2015 | 13.40 | 13.50 | 13.35 | 13.46 | 2,583,337 | +0.27(+2.04%) |
Oct 21, 2015 | 13.31 | 13.31 | 13.18 | 13.19 | 3,254,653 | -0.10(-0.73%) |
Oct 20, 2015 | 13.28 | 13.34 | 13.24 | 13.28 | 2,373,075 | -0.08(-0.62%) |
Oct 19, 2015 | 13.39 | 13.42 | 13.34 | 13.37 | 4,363,328 | -0.12(-0.87%) |
Oct 16, 2015 | 13.46 | 13.49 | 13.42 | 13.48 | 1,893,428 | -0.03(-0.26%) |
Oct 15, 2015 | 13.37 | 13.56 | 13.36 | 13.52 | 5,747,742 | +0.25(+1.87%) |
Oct 14, 2015 | 13.25 | 13.31 | 13.20 | 13.27 | 3,645,046 | +0.08(+0.57%) |
Oct 13, 2015 | 13.18 | 13.34 | 13.16 | 13.20 | 1,744,056 | -0.29(-2.15%) |
Oct 12, 2015 | 13.52 | 13.55 | 13.46 | 13.48 | 1,951,552 | -0.05(-0.36%) |
Oct 09, 2015 | 13.51 | 13.57 | 13.48 | 13.53 | 1,580,305 | +0.12(+0.92%) |
Oct 08, 2015 | 13.18 | 13.44 | 13.17 | 13.41 | 2,962,842 | +0.19(+1.46%) |
Oct 07, 2015 | 13.26 | 13.32 | 13.14 | 13.22 | 4,270,364 | +0.21(+1.59%) |
Oct 06, 2015 | 12.95 | 13.03 | 12.92 | 13.01 | 1,964,849 | +0.08(+0.59%) |
Oct 05, 2015 | 12.78 | 12.95 | 12.78 | 12.93 | 3,371,548 | +0.36(+2.85%) |
Oct 02, 2015 | 12.22 | 12.58 | 12.19 | 12.57 | 3,504,704 | +0.12(+1.00%) |
Oct 01, 2015 | 12.54 | 12.57 | 12.37 | 12.45 | 2,662,084 | +0.10(+0.84%) |
Sep 30, 2015 | 12.26 | 12.35 | 12.19 | 12.35 | 3,722,722 | +0.30(+2.46%) |
Sep 29, 2015 | 12.03 | 12.13 | 11.95 | 12.05 | 7,243,781 | -0.15(-1.24%) |
Sep 28, 2015 | 12.38 | 12.40 | 12.19 | 12.20 | 2,165,622 | -0.19(-1.56%) |
Sep 25, 2015 | 12.45 | 12.50 | 12.33 | 12.40 | 2,559,338 | -0.08(-0.61%) |
Sep 24, 2015 | 12.29 | 12.52 | 12.26 | 12.47 | 4,945,236 | +0.19(+1.51%) |
Sep 23, 2015 | 12.40 | 12.44 | 12.25 | 12.29 | 1,891,426 | -0.25(-2.03%) |
Sep 22, 2015 | 12.48 | 12.55 | 12.41 | 12.54 | 3,275,842 | -0.17(-1.36%) |
Sep 21, 2015 | 12.74 | 12.80 | 12.66 | 12.71 | 1,756,484 | -0.11(-0.86%) |
Sep 18, 2015 | 12.97 | 13.02 | 12.79 | 12.82 | 3,379,170 | -0.07(-0.53%) |
Sep 17, 2015 | 12.89 | 13.24 | 12.86 | 12.89 | 8,027,763 | -0.13(-1.01%) |
Sep 16, 2015 | 12.86 | 13.04 | 12.84 | 13.02 | 4,259,824 | +0.33(+2.61%) |
Sep 15, 2015 | 12.51 | 12.70 | 12.50 | 12.69 | 3,006,765 | -0.01(-0.11%) |
Sep 14, 2015 | 12.69 | 12.77 | 12.67 | 12.71 | 1,932,698 | +0.08(+0.60%) |
Sep 11, 2015 | 12.56 | 12.64 | 12.51 | 12.63 | 2,320,621 | -0.02(-0.16%) |
Sep 10, 2015 | 12.55 | 12.73 | 12.49 | 12.65 | 3,150,805 | +0.06(+0.44%) |
Sep 09, 2015 | 12.84 | 12.85 | 12.56 | 12.60 | 3,791,889 | -0.04(-0.33%) |
Sep 08, 2015 | 12.58 | 12.66 | 12.51 | 12.64 | 2,981,354 | +0.55(+4.56%) |
Sep 04, 2015 | 12.15 | 12.09 | 12.09 | 12.09 | 1,973,324 | -0.28(-2.23%) |
Sep 03, 2015 | 12.36 | 12.51 | 12.31 | 12.36 | 2,356,624 | -0.17(-1.37%) |
Sep 02, 2015 | 12.51 | 12.54 | 12.33 | 12.53 | 3,064,918 | +0.28(+2.25%) |
Sep 01, 2015 | 12.37 | 12.44 | 12.20 | 12.26 | 5,158,622 | -0.59(-4.61%) |
Aug 31, 2015 | 12.89 | 12.91 | 12.77 | 12.85 | 5,477,806 | -0.34(-2.61%) |
Aug 28, 2015 | 13.00 | 13.20 | 13.00 | 13.20 | 4,116,152 | -0.07(-0.52%) |
Aug 27, 2015 | 13.02 | 13.28 | 13.00 | 13.26 | 10,903,140 | +0.25(+1.96%) |
Aug 26, 2015 | 12.90 | 13.03 | 12.61 | 13.01 | 9,148,245 | +0.35(+2.78%) |
Aug 25, 2015 | 13.17 | 13.20 | 12.66 | 12.66 | 12,698,275 | +0.71(+5.94%) |
Aug 24, 2015 | 12.02 | 12.35 | 11.85 | 11.95 | 17,982,352 | -1.02(-7.86%) |
Aug 21, 2015 | 13.25 | 13.27 | 12.95 | 12.97 | 5,827,010 | -0.32(-2.39%) |
Aug 20, 2015 | 13.44 | 13.46 | 13.28 | 13.28 | 8,378,863 | -0.39(-2.87%) |
Aug 19, 2015 | 13.70 | 13.79 | 13.55 | 13.68 | 3,507,935 | +0.10(+0.76%) |
Aug 18, 2015 | 13.53 | 13.61 | 13.52 | 13.57 | 3,320,001 | -0.16(-1.15%) |
Aug 17, 2015 | 13.66 | 13.75 | 13.61 | 13.73 | 2,405,857 | +0.05(+0.35%) |
Aug 14, 2015 | 13.68 | 13.71 | 13.59 | 13.68 | 2,596,282 | -0.02(-0.15%) |
Aug 13, 2015 | 13.63 | 13.74 | 13.58 | 13.71 | 2,280,816 | -0.04(-0.30%) |
Aug 12, 2015 | 13.58 | 13.75 | 13.53 | 13.75 | 5,540,519 | +0.01(+0.05%) |
Aug 11, 2015 | 13.81 | 13.81 | 13.66 | 13.74 | 2,775,495 | -0.49(-3.44%) |
Aug 10, 2015 | 14.04 | 14.23 | 14.04 | 14.23 | 2,129,156 | +0.21(+1.52%) |
Aug 07, 2015 | 13.98 | 14.03 | 13.87 | 14.02 | 5,164,670 | -0.12(-0.88%) |
Aug 06, 2015 | 14.19 | 14.21 | 14.06 | 14.14 | 2,802,941 | -0.36(-2.47%) |
Aug 05, 2015 | 14.55 | 14.59 | 14.48 | 14.50 | 1,919,158 | -0.03(-0.24%) |
Aug 04, 2015 | 14.57 | 14.66 | 14.51 | 14.53 | 2,827,320 | +0.24(+1.69%) |
Aug 03, 2015 | 14.30 | 14.37 | 14.24 | 14.29 | 3,195,098 | -0.12(-0.86%) |
Jul 31, 2015 | 14.57 | 14.57 | 14.37 | 14.41 | 1,812,987 | +0.05(+0.34%) |
Jul 30, 2015 | 14.30 | 14.37 | 14.27 | 14.37 | 1,503,670 | +0.04(+0.29%) |
Jul 29, 2015 | 14.34 | 14.39 | 14.28 | 14.33 | 2,577,884 | +0.04(+0.29%) |
Jul 28, 2015 | 14.17 | 14.31 | 14.13 | 14.28 | 4,265,732 | +0.32(+2.27%) |
Jul 27, 2015 | 14.07 | 14.07 | 13.95 | 13.97 | 2,485,094 | +0.03(+0.25%) |
Jul 24, 2015 | 14.05 | 14.05 | 13.88 | 13.93 | 3,045,027 | -0.23(-1.65%) |
Jul 23, 2015 | 14.25 | 14.27 | 14.16 | 14.17 | 3,588,812 | -0.17(-1.20%) |
Jul 22, 2015 | 14.33 | 14.37 | 14.27 | 14.34 | 2,945,969 | -0.29(-1.98%) |
Jul 21, 2015 | 14.59 | 14.69 | 14.55 | 14.63 | 1,460,481 | +0.03(+0.24%) |
Jul 20, 2015 | 14.59 | 14.64 | 14.53 | 14.59 | 2,409,920 | +0.10(+0.67%) |
Jul 17, 2015 | 14.53 | 14.53 | 14.47 | 14.50 | 3,255,645 | -0.08(-0.52%) |
Jul 16, 2015 | 14.60 | 14.66 | 14.56 | 14.57 | 2,687,817 | +0.17(+1.20%) |
Jul 15, 2015 | 14.54 | 14.57 | 14.36 | 14.40 | 1,842,120 | -0.03(-0.24%) |
Jul 14, 2015 | 14.44 | 14.47 | 14.41 | 14.44 | 2,295,522 | +0.17(+1.16%) |
Jul 13, 2015 | 14.23 | 14.30 | 14.19 | 14.27 | 3,466,265 | +0.01(+0.05%) |
Jul 10, 2015 | 14.24 | 14.29 | 14.19 | 14.26 | 1,807,543 | +0.18(+1.27%) |
Jul 09, 2015 | 14.20 | 14.23 | 14.06 | 14.08 | 3,035,367 | +0.13(+0.94%) |
Jul 08, 2015 | 14.09 | 14.12 | 13.95 | 13.95 | 4,311,085 | -0.41(-2.83%) |
Jul 07, 2015 | 14.26 | 14.41 | 14.06 | 14.36 | 5,139,584 | +0.03(+0.24%) |
Jul 06, 2015 | 14.30 | 14.40 | 14.26 | 14.33 | 2,798,149 | -0.41(-2.81%) |
Jul 02, 2015 | 14.77 | 14.74 | 14.74 | 14.74 | 2,198,420 | +0.09(+0.61%) |
Jul 01, 2015 | 14.72 | 14.73 | 14.59 | 14.65 | 2,380,141 | +0.16(+1.09%) |
Jun 30, 2015 | 14.57 | 14.61 | 14.44 | 14.49 | 4,020,330 | +0.09(+0.62%) |
Jun 29, 2015 | 14.44 | 14.54 | 14.38 | 14.40 | 3,472,388 | -0.37(-2.52%) |
Jun 26, 2015 | 14.79 | 14.79 | 14.70 | 14.77 | 3,344,899 | -0.28(-1.88%) |
Jun 25, 2015 | 15.12 | 15.12 | 15.05 | 15.06 | 2,114,734 | -0.08(-0.55%) |
Jun 24, 2015 | 15.18 | 15.22 | 15.13 | 15.14 | 2,172,184 | -0.07(-0.44%) |
Jun 23, 2015 | 15.13 | 15.23 | 15.12 | 15.21 | 1,762,535 | +0.15(+0.98%) |
Jun 22, 2015 | 15.15 | 15.17 | 15.05 | 15.06 | 3,804,618 | +0.03(+0.18%) |
Jun 19, 2015 | 15.05 | 15.07 | 15.01 | 15.03 | 1,671,532 | +0.02(+0.13%) |
Jun 18, 2015 | 15.03 | 15.10 | 15.00 | 15.01 | 3,113,955 | +0.05(+0.36%) |
Jun 17, 2015 | 14.84 | 15.02 | 14.74 | 14.96 | 2,970,023 | +0.03(+0.23%) |
Jun 16, 2015 | 14.84 | 14.93 | 14.84 | 14.92 | 1,332,350 | +0.11(+0.73%) |
Jun 15, 2015 | 14.84 | 14.86 | 14.80 | 14.82 | 1,753,472 | +0.07(+0.50%) |
Jun 12, 2015 | 14.69 | 14.81 | 14.66 | 14.74 | 1,216,926 | -0.14(-0.95%) |
Jun 11, 2015 | 14.86 | 14.90 | 14.81 | 14.88 | 1,986,264 | +0.10(+0.68%) |
Jun 10, 2015 | 14.69 | 14.81 | 14.67 | 14.78 | 2,733,794 | +0.32(+2.23%) |
Jun 09, 2015 | 14.47 | 14.49 | 14.40 | 14.46 | 2,389,926 | -0.06(-0.42%) |
Jun 08, 2015 | 14.48 | 14.53 | 14.43 | 14.52 | 3,416,252 | +0.06(+0.42%) |
Jun 05, 2015 | 14.43 | 14.53 | 14.38 | 14.46 | 3,452,553 | -0.08(-0.56%) |
Jun 04, 2015 | 14.58 | 14.62 | 14.51 | 14.54 | 5,080,499 | -0.46(-3.05%) |
Jun 03, 2015 | 14.97 | 15.10 | 14.97 | 15.00 | 2,658,800 | -0.11(-0.76%) |
Jun 02, 2015 | 14.98 | 15.15 | 14.95 | 15.11 | 2,029,328 | +0.06(+0.40%) |
Jun 01, 2015 | 15.13 | 15.17 | 15.02 | 15.05 | 1,970,352 | -0.11(-0.75%) |
May 29, 2015 | 15.21 | 15.26 | 15.17 | 15.17 | 2,305,530 | +0.05(+0.36%) |
May 28, 2015 | 15.08 | 15.13 | 15.00 | 15.11 | 1,913,552 | -0.21(-1.36%) |
May 27, 2015 | 15.25 | 15.33 | 15.22 | 15.32 | 3,882,043 | +0.01(+0.04%) |
May 26, 2015 | 15.45 | 15.45 | 15.29 | 15.31 | 1,807,401 | +0.02(+0.13%) |
May 22, 2015 | 15.31 | 15.29 | 15.29 | 15.29 | 1,237,024 | -0.13(-0.87%) |
May 21, 2015 | 15.37 | 15.46 | 15.35 | 15.43 | 1,838,906 | +0.16(+1.06%) |
May 20, 2015 | 15.27 | 15.36 | 15.23 | 15.27 | 2,977,393 | -0.07(-0.44%) |
May 19, 2015 | 15.36 | 15.37 | 15.29 | 15.33 | 3,142,293 | -0.30(-1.89%) |
May 18, 2015 | 15.56 | 15.67 | 15.49 | 15.63 | 2,295,768 | -0.32(-1.98%) |
May 15, 2015 | 15.84 | 15.95 | 15.80 | 15.95 | 3,133,535 | -0.01(-0.04%) |
May 14, 2015 | 16.02 | 16.02 | 15.89 | 15.95 | 4,906,486 | +0.11(+0.72%) |
May 13, 2015 | 15.85 | 15.93 | 15.82 | 15.84 | 2,590,094 | +0.32(+2.08%) |
May 12, 2015 | 15.42 | 15.56 | 15.40 | 15.52 | 4,072,772 | +0.36(+2.40%) |
May 11, 2015 | 15.15 | 15.25 | 15.15 | 15.15 | 3,015,379 | -0.28(-1.83%) |
May 08, 2015 | 15.40 | 15.44 | 15.29 | 15.43 | 1,993,677 | +0.17(+1.10%) |
May 07, 2015 | 15.34 | 15.35 | 15.22 | 15.27 | 7,367,081 | -0.20(-1.26%) |
May 06, 2015 | 15.62 | 15.63 | 15.39 | 15.46 | 4,022,947 | -0.27(-1.71%) |
May 05, 2015 | 15.75 | 15.81 | 15.69 | 15.73 | 3,039,604 | -0.02(-0.13%) |
May 04, 2015 | 15.74 | 15.79 | 15.72 | 15.75 | 1,958,188 | -0.03(-0.17%) |
May 01, 2015 | 15.73 | 15.79 | 15.66 | 15.78 | 1,655,095 | +0.09(+0.56%) |
Apr 30, 2015 | 15.65 | 15.72 | 15.57 | 15.69 | 5,016,293 | -0.33(-2.06%) |
Apr 29, 2015 | 15.97 | 16.09 | 15.97 | 16.02 | 4,177,724 | -0.39(-2.38%) |
Apr 28, 2015 | 16.28 | 16.44 | 16.26 | 16.41 | 2,909,467 | +0.23(+1.41%) |
Apr 27, 2015 | 16.16 | 16.30 | 16.16 | 16.18 | 1,815,533 | +0.08(+0.50%) |
Apr 24, 2015 | 16.02 | 16.12 | 16.00 | 16.10 | 2,401,101 | +0.36(+2.26%) |
Apr 23, 2015 | 15.54 | 15.76 | 15.53 | 15.74 | 2,022,417 | +0.11(+0.73%) |
Apr 22, 2015 | 15.60 | 15.64 | 15.53 | 15.63 | 1,920,762 | +0.04(+0.26%) |
Apr 21, 2015 | 15.65 | 15.70 | 15.56 | 15.59 | 3,117,792 | -0.05(-0.30%) |
Apr 20, 2015 | 15.62 | 15.68 | 15.58 | 15.64 | 3,325,285 | -0.03(-0.17%) |
Apr 17, 2015 | 15.68 | 15.72 | 15.57 | 15.66 | 4,095,371 | -0.30(-1.85%) |
Apr 16, 2015 | 15.91 | 16.03 | 15.86 | 15.96 | 5,838,215 | +0.25(+1.58%) |
Apr 15, 2015 | 15.61 | 15.79 | 15.55 | 15.71 | 5,819,256 | +0.05(+0.30%) |
Apr 14, 2015 | 15.60 | 15.68 | 15.58 | 15.66 | 2,394,865 | +0.09(+0.56%) |
Apr 13, 2015 | 15.63 | 15.66 | 15.55 | 15.58 | 2,788,202 | -0.27(-1.70%) |
Apr 10, 2015 | 15.79 | 15.87 | 15.79 | 15.85 | 1,648,523 | +0.03(+0.21%) |
Apr 09, 2015 | 15.87 | 15.87 | 15.72 | 15.81 | 2,913,691 | -0.04(-0.25%) |
Apr 08, 2015 | 15.84 | 15.93 | 15.77 | 15.85 | 5,838,068 | +0.17(+1.07%) |
Apr 07, 2015 | 15.66 | 15.77 | 15.66 | 15.68 | 3,562,178 | +0.08(+0.52%) |
Apr 06, 2015 | 15.49 | 15.75 | 15.47 | 15.60 | 3,672,892 | +0.14(+0.91%) |
Apr 02, 2015 | 15.37 | 15.46 | 15.46 | 15.46 | 4,892,063 | +0.05(+0.35%) |
Apr 01, 2015 | 15.43 | 15.47 | 15.36 | 15.41 | 3,193,488 | +0.03(+0.17%) |
Mar 31, 2015 | 15.35 | 15.48 | 15.34 | 15.38 | 2,989,680 | -0.18(-1.17%) |
Mar 30, 2015 | 15.56 | 15.62 | 15.54 | 15.56 | 3,397,003 | -0.17(-1.07%) |
Mar 27, 2015 | 15.80 | 15.82 | 15.71 | 15.73 | 4,960,928 | -0.15(-0.97%) |
Mar 26, 2015 | 15.93 | 15.93 | 15.80 | 15.89 | 4,245,128 | -0.15(-0.96%) |
Mar 25, 2015 | 16.26 | 16.28 | 16.03 | 16.04 | 3,086,613 | -0.18(-1.12%) |
Mar 24, 2015 | 16.27 | 16.30 | 16.19 | 16.22 | 3,578,343 | +0.01(+0.04%) |
Mar 23, 2015 | 16.13 | 16.27 | 16.10 | 16.22 | 2,715,901 | +0.11(+0.71%) |
Mar 20, 2015 | 15.98 | 16.15 | 15.93 | 16.10 | 4,962,970 | +0.46(+2.97%) |
Mar 19, 2015 | 15.67 | 15.73 | 15.59 | 15.64 | 3,036,793 | -0.15(-0.98%) |
Mar 18, 2015 | 15.35 | 15.82 | 15.34 | 15.79 | 5,768,444 | +0.46(+2.98%) |
Mar 17, 2015 | 15.31 | 15.37 | 15.29 | 15.33 | 2,676,120 | -0.05(-0.31%) |
Mar 16, 2015 | 15.36 | 15.43 | 15.34 | 15.38 | 4,419,539 | +0.13(+0.88%) |
Mar 13, 2015 | 15.33 | 15.33 | 15.11 | 15.25 | 4,715,543 | -0.30(-1.95%) |
Mar 12, 2015 | 15.52 | 15.58 | 15.48 | 15.55 | 3,719,610 | +0.44(+2.89%) |
Mar 11, 2015 | 15.18 | 15.20 | 15.07 | 15.11 | 4,071,130 | -0.04(-0.27%) |
Mar 10, 2015 | 15.27 | 15.30 | 15.12 | 15.15 | 4,776,846 | -0.36(-2.30%) |
Mar 09, 2015 | 15.52 | 15.54 | 15.47 | 15.51 | 2,313,559 | +0.00(+0.00%) |
Mar 06, 2015 | 15.69 | 15.70 | 15.50 | 15.51 | 2,567,794 | -0.28(-1.75%) |
Mar 05, 2015 | 15.82 | 15.85 | 15.74 | 15.78 | 2,120,377 | -0.08(-0.51%) |
Mar 04, 2015 | 15.94 | 15.95 | 15.79 | 15.87 | 1,430,622 | -0.09(-0.55%) |
Mar 03, 2015 | 15.97 | 16.00 | 15.93 | 15.95 | 2,152,099 | +0.01(+0.04%) |
Mar 02, 2015 | 15.94 | 15.98 | 15.91 | 15.95 | 1,667,934 | +0.01(+0.08%) |
Feb 27, 2015 | 15.91 | 15.99 | 15.89 | 15.93 | 2,214,620 | +0.11(+0.68%) |
Feb 26, 2015 | 15.95 | 15.95 | 15.78 | 15.82 | 2,490,085 | -0.22(-1.34%) |
Feb 25, 2015 | 16.04 | 16.10 | 16.03 | 16.04 | 2,313,016 | +0.11(+0.68%) |
Feb 24, 2015 | 15.79 | 15.97 | 15.73 | 15.93 | 2,228,134 | +0.15(+0.94%) |
Feb 23, 2015 | 15.74 | 15.81 | 15.72 | 15.78 | 1,709,634 | -0.04(-0.25%) |
Feb 20, 2015 | 15.72 | 15.84 | 15.64 | 15.82 | 1,777,056 | +0.09(+0.56%) |
Feb 19, 2015 | 15.72 | 15.83 | 15.72 | 15.74 | 2,132,684 | -0.07(-0.43%) |
Feb 18, 2015 | 15.72 | 15.86 | 15.70 | 15.80 | 2,309,868 | +0.07(+0.47%) |
Feb 17, 2015 | 15.64 | 15.74 | 15.61 | 15.73 | 2,673,389 | +0.10(+0.65%) |
Feb 13, 2015 | 15.58 | 15.63 | 15.63 | 15.63 | 2,679,748 | +0.32(+2.11%) |
Feb 12, 2015 | 15.17 | 15.36 | 15.16 | 15.31 | 2,763,408 | +0.09(+0.62%) |
Feb 11, 2015 | 15.25 | 15.25 | 15.12 | 15.21 | 2,486,452 | -0.23(-1.48%) |
Feb 10, 2015 | 15.43 | 15.48 | 15.36 | 15.44 | 1,773,987 | -0.01(-0.04%) |
Feb 09, 2015 | 15.49 | 15.58 | 15.44 | 15.45 | 3,170,085 | -0.02(-0.13%) |
Feb 06, 2015 | 15.47 | 15.54 | 15.42 | 15.47 | 3,475,796 | -0.10(-0.65%) |
Feb 05, 2015 | 15.41 | 15.58 | 15.41 | 15.57 | 2,135,702 | +0.28(+1.80%) |
Feb 04, 2015 | 15.35 | 15.41 | 15.27 | 15.29 | 4,789,685 | -0.08(-0.52%) |
Feb 03, 2015 | 15.10 | 15.49 | 15.09 | 15.37 | 3,657,590 | +0.32(+2.15%) |
Feb 02, 2015 | 14.98 | 15.07 | 14.94 | 15.05 | 2,803,563 | +0.30(+2.05%) |
Jan 30, 2015 | 14.71 | 14.87 | 14.71 | 14.75 | 2,394,257 | -0.09(-0.59%) |
Jan 29, 2015 | 14.78 | 14.85 | 14.67 | 14.84 | 2,355,369 | +0.03(+0.23%) |
Jan 28, 2015 | 15.08 | 15.08 | 14.78 | 14.80 | 3,083,244 | -0.08(-0.54%) |
Jan 27, 2015 | 14.90 | 14.94 | 14.85 | 14.88 | 1,933,456 | +0.03(+0.18%) |
Jan 26, 2015 | 14.84 | 14.89 | 14.78 | 14.86 | 1,687,263 | +0.05(+0.36%) |
Jan 23, 2015 | 14.84 | 14.89 | 14.78 | 14.80 | 2,888,781 | -0.15(-0.99%) |
Jan 22, 2015 | 14.98 | 15.05 | 14.92 | 14.95 | 3,137,111 | -0.01(-0.04%) |
Jan 21, 2015 | 15.01 | 15.10 | 14.90 | 14.96 | 3,968,888 | +0.13(+0.91%) |
Jan 20, 2015 | 14.85 | 14.88 | 14.72 | 14.82 | 1,907,946 | -0.20(-1.30%) |
Jan 16, 2015 | 14.73 | 15.02 | 14.73 | 15.02 | 2,902,965 | +0.17(+1.13%) |
Jan 15, 2015 | 14.94 | 14.97 | 14.79 | 14.85 | 5,439,676 | +0.09(+0.59%) |
Jan 14, 2015 | 14.73 | 14.80 | 14.64 | 14.76 | 3,055,415 | -0.20(-1.35%) |
Jan 13, 2015 | 14.99 | 15.07 | 14.84 | 14.96 | 2,779,511 | +0.00(+0.00%) |
Jan 12, 2015 | 15.06 | 15.06 | 14.93 | 14.96 | 2,241,717 | -0.17(-1.16%) |
Jan 09, 2015 | 15.22 | 15.24 | 15.12 | 15.14 | 2,872,533 | +0.14(+0.94%) |
Jan 08, 2015 | 14.89 | 15.03 | 14.88 | 15.00 | 1,307,776 | +0.20(+1.32%) |
Jan 07, 2015 | 14.68 | 14.81 | 14.65 | 14.80 | 2,460,405 | +0.13(+0.92%) |
Jan 06, 2015 | 14.78 | 14.84 | 14.63 | 14.67 | 3,367,813 | -0.06(-0.41%) |
Jan 05, 2015 | 14.88 | 14.90 | 14.70 | 14.73 | 3,633,794 | -0.14(-0.95%) |