Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.67 | 12.54 | 12.54 | 12.54 | 88,900 | -0.19(-1.49%) |
Dec 30, 2015 | 13.00 | 13.08 | 12.69 | 12.73 | 48,845 | -0.32(-2.45%) |
Dec 29, 2015 | 12.91 | 13.14 | 12.62 | 13.05 | 125,133 | +0.12(+0.93%) |
Dec 28, 2015 | 13.31 | 13.37 | 12.76 | 12.93 | 64,885 | -0.55(-4.08%) |
Dec 24, 2015 | 13.32 | 13.48 | 13.48 | 13.48 | 29,600 | +0.18(+1.35%) |
Dec 23, 2015 | 13.04 | 13.49 | 13.04 | 13.30 | 84,174 | +0.32(+2.47%) |
Dec 22, 2015 | 12.56 | 13.11 | 12.47 | 12.98 | 83,897 | +0.46(+3.67%) |
Dec 21, 2015 | 12.45 | 12.67 | 12.38 | 12.52 | 862,637 | +0.04(+0.32%) |
Dec 18, 2015 | 12.35 | 12.67 | 12.35 | 12.48 | 262,257 | +0.06(+0.48%) |
Dec 17, 2015 | 13.00 | 13.08 | 12.32 | 12.42 | 116,202 | -0.50(-3.87%) |
Dec 16, 2015 | 12.68 | 13.02 | 12.66 | 12.92 | 34,490 | +0.29(+2.30%) |
Dec 15, 2015 | 12.68 | 12.76 | 12.55 | 12.63 | 34,255 | +0.02(+0.16%) |
Dec 14, 2015 | 12.85 | 12.85 | 12.27 | 12.61 | 177,368 | -0.29(-2.25%) |
Dec 11, 2015 | 13.14 | 13.27 | 12.75 | 12.90 | 81,365 | -0.45(-3.37%) |
Dec 10, 2015 | 13.22 | 13.50 | 13.22 | 13.35 | 83,915 | +0.12(+0.91%) |
Dec 09, 2015 | 12.82 | 13.50 | 12.82 | 13.23 | 78,763 | +0.44(+3.44%) |
Dec 08, 2015 | 12.31 | 13.07 | 12.19 | 12.79 | 193,733 | +0.43(+3.48%) |
Dec 07, 2015 | 13.62 | 13.70 | 12.28 | 12.36 | 209,128 | -1.30(-9.52%) |
Dec 04, 2015 | 13.41 | 13.93 | 13.17 | 13.66 | 134,348 | +0.31(+2.32%) |
Dec 03, 2015 | 13.45 | 13.68 | 13.33 | 13.35 | 116,522 | -0.06(-0.45%) |
Dec 02, 2015 | 13.59 | 13.74 | 13.23 | 13.41 | 89,644 | +0.03(+0.22%) |
Dec 01, 2015 | 13.05 | 13.41 | 12.98 | 13.38 | 99,637 | +0.34(+2.61%) |
Nov 30, 2015 | 13.02 | 13.10 | 12.93 | 13.04 | 141,449 | -0.03(-0.23%) |
Nov 27, 2015 | 12.98 | 13.13 | 12.93 | 13.07 | 20,977 | +0.03(+0.23%) |
Nov 25, 2015 | 12.84 | 13.04 | 13.04 | 13.04 | 52,600 | +0.13(+1.01%) |
Nov 24, 2015 | 12.85 | 13.05 | 12.85 | 12.91 | 50,940 | -0.04(-0.31%) |
Nov 23, 2015 | 12.73 | 13.25 | 12.71 | 12.95 | 184,830 | +0.17(+1.33%) |
Nov 20, 2015 | 12.75 | 12.97 | 12.47 | 12.78 | 185,768 | +0.14(+1.11%) |
Nov 19, 2015 | 12.74 | 12.82 | 12.53 | 12.64 | 90,863 | -0.17(-1.33%) |
Nov 18, 2015 | 12.68 | 12.99 | 12.62 | 12.81 | 53,432 | +0.22(+1.75%) |
Nov 17, 2015 | 12.98 | 12.98 | 12.33 | 12.59 | 138,534 | -0.38(-2.93%) |
Nov 16, 2015 | 13.06 | 13.28 | 12.90 | 12.97 | 97,888 | -0.13(-0.99%) |
Nov 13, 2015 | 13.29 | 13.46 | 12.84 | 13.10 | 104,697 | -0.31(-2.31%) |
Nov 12, 2015 | 13.69 | 13.73 | 13.32 | 13.41 | 70,169 | -0.33(-2.40%) |
Nov 11, 2015 | 13.53 | 13.75 | 13.39 | 13.74 | 137,537 | +0.34(+2.54%) |
Nov 10, 2015 | 13.84 | 13.84 | 13.17 | 13.40 | 120,253 | -0.34(-2.47%) |
Nov 09, 2015 | 14.13 | 14.22 | 13.68 | 13.74 | 140,544 | -0.44(-3.10%) |
Nov 06, 2015 | 13.99 | 14.53 | 13.54 | 14.18 | 165,597 | +0.19(+1.36%) |
Nov 05, 2015 | 13.82 | 14.11 | 13.60 | 13.99 | 269,373 | +0.19(+1.38%) |
Nov 04, 2015 | 13.21 | 14.59 | 13.21 | 13.80 | 442,149 | +1.03(+8.07%) |
Nov 03, 2015 | 12.44 | 13.03 | 12.35 | 12.77 | 313,954 | +0.24(+1.92%) |
Nov 02, 2015 | 12.49 | 12.61 | 11.86 | 12.53 | 201,597 | +0.01(+0.08%) |
Oct 30, 2015 | 12.23 | 12.52 | 11.90 | 12.52 | 330,843 | +0.26(+2.12%) |
Oct 29, 2015 | 11.43 | 12.48 | 11.39 | 12.26 | 372,604 | +0.86(+7.54%) |
Oct 28, 2015 | 10.93 | 11.47 | 10.75 | 11.40 | 598,912 | +0.55(+5.07%) |
Oct 27, 2015 | 11.97 | 12.03 | 10.81 | 10.85 | 326,430 | -1.15(-9.58%) |
Oct 26, 2015 | 14.94 | 15.00 | 11.82 | 12.00 | 982,574 | -3.00(-20.00%) |
Oct 23, 2015 | 16.98 | 17.00 | 14.99 | 15.00 | 861,942 | -1.87(-11.08%) |
Oct 22, 2015 | 16.51 | 17.31 | 16.51 | 16.87 | 110,606 | +0.48(+2.93%) |
Oct 21, 2015 | 17.02 | 17.02 | 16.34 | 16.39 | 103,196 | -0.61(-3.59%) |
Oct 20, 2015 | 16.72 | 17.10 | 16.66 | 17.00 | 127,601 | +0.25(+1.49%) |
Oct 19, 2015 | 16.35 | 17.20 | 16.32 | 16.75 | 111,834 | +0.25(+1.52%) |
Oct 16, 2015 | 16.51 | 16.59 | 16.14 | 16.50 | 78,010 | +0.08(+0.49%) |
Oct 15, 2015 | 15.92 | 16.53 | 15.76 | 16.42 | 99,924 | +0.49(+3.08%) |
Oct 14, 2015 | 16.24 | 16.50 | 15.80 | 15.93 | 66,367 | -0.33(-2.03%) |
Oct 13, 2015 | 16.02 | 16.60 | 16.02 | 16.26 | 57,223 | +0.06(+0.37%) |
Oct 12, 2015 | 16.39 | 16.41 | 15.97 | 16.20 | 85,207 | -0.13(-0.80%) |
Oct 09, 2015 | 16.51 | 16.88 | 16.10 | 16.33 | 93,805 | -0.12(-0.73%) |
Oct 08, 2015 | 16.45 | 16.67 | 16.33 | 16.45 | 72,168 | +0.04(+0.24%) |
Oct 07, 2015 | 16.02 | 16.46 | 16.02 | 16.41 | 95,281 | +0.48(+3.01%) |
Oct 06, 2015 | 15.89 | 16.25 | 15.89 | 15.93 | 92,428 | +0.07(+0.44%) |
Oct 05, 2015 | 15.41 | 16.11 | 15.31 | 15.86 | 94,352 | +0.56(+3.66%) |
Oct 02, 2015 | 15.33 | 15.48 | 14.85 | 15.30 | 114,853 | -0.16(-1.03%) |
Oct 01, 2015 | 15.64 | 15.70 | 15.22 | 15.46 | 129,612 | -0.16(-1.02%) |
Sep 30, 2015 | 15.38 | 15.67 | 15.15 | 15.62 | 294,143 | +0.31(+2.02%) |
Sep 29, 2015 | 15.56 | 15.90 | 15.20 | 15.31 | 218,792 | -0.21(-1.35%) |
Sep 28, 2015 | 15.26 | 15.76 | 15.21 | 15.52 | 173,821 | +0.24(+1.57%) |
Sep 25, 2015 | 15.57 | 15.75 | 15.24 | 15.28 | 162,454 | -0.18(-1.16%) |
Sep 24, 2015 | 15.20 | 15.52 | 15.14 | 15.46 | 192,275 | +0.05(+0.32%) |
Sep 23, 2015 | 15.48 | 15.59 | 15.05 | 15.41 | 198,125 | -0.04(-0.26%) |
Sep 22, 2015 | 15.37 | 15.53 | 15.23 | 15.45 | 145,382 | -0.04(-0.26%) |
Sep 21, 2015 | 15.68 | 15.98 | 15.41 | 15.49 | 117,908 | -0.09(-0.58%) |
Sep 18, 2015 | 15.45 | 15.88 | 15.41 | 15.58 | 738,376 | -0.10(-0.64%) |
Sep 17, 2015 | 15.44 | 15.92 | 15.32 | 15.68 | 92,242 | +0.23(+1.49%) |
Sep 16, 2015 | 15.44 | 15.96 | 15.33 | 15.45 | 124,203 | +0.04(+0.26%) |
Sep 15, 2015 | 15.07 | 15.50 | 15.04 | 15.41 | 164,177 | +0.42(+2.80%) |
Sep 14, 2015 | 15.47 | 15.54 | 14.89 | 14.99 | 157,832 | -0.49(-3.17%) |
Sep 11, 2015 | 15.10 | 15.60 | 14.93 | 15.48 | 209,674 | +0.23(+1.51%) |
Sep 10, 2015 | 15.06 | 15.61 | 14.91 | 15.25 | 152,480 | +0.14(+0.93%) |
Sep 09, 2015 | 14.98 | 15.43 | 14.93 | 15.11 | 362,692 | +0.13(+0.87%) |
Sep 08, 2015 | 14.15 | 15.03 | 14.12 | 14.98 | 242,649 | +1.04(+7.46%) |
Sep 04, 2015 | 13.63 | 13.94 | 13.94 | 13.94 | 75,900 | +0.18(+1.31%) |
Sep 03, 2015 | 13.58 | 13.87 | 13.57 | 13.76 | 75,173 | +0.14(+1.03%) |
Sep 02, 2015 | 13.79 | 14.19 | 13.51 | 13.62 | 86,998 | +0.03(+0.22%) |
Sep 01, 2015 | 13.81 | 14.07 | 13.55 | 13.59 | 72,967 | -0.49(-3.48%) |
Aug 31, 2015 | 13.93 | 14.34 | 13.88 | 14.08 | 121,777 | +0.03(+0.21%) |
Aug 28, 2015 | 13.60 | 14.17 | 13.54 | 14.05 | 101,214 | +0.40(+2.93%) |
Aug 27, 2015 | 13.58 | 13.96 | 13.35 | 13.65 | 103,692 | +0.16(+1.19%) |
Aug 26, 2015 | 13.65 | 13.65 | 13.25 | 13.49 | 65,282 | +0.11(+0.82%) |
Aug 25, 2015 | 14.06 | 14.09 | 13.30 | 13.38 | 179,240 | -0.31(-2.26%) |
Aug 24, 2015 | 13.57 | 14.25 | 13.37 | 13.69 | 177,311 | -0.65(-4.53%) |
Aug 21, 2015 | 14.22 | 14.71 | 14.06 | 14.34 | 352,807 | -0.13(-0.90%) |
Aug 20, 2015 | 14.60 | 14.63 | 14.32 | 14.47 | 154,981 | -0.23(-1.56%) |
Aug 19, 2015 | 15.07 | 15.07 | 14.54 | 14.70 | 86,710 | -0.40(-2.65%) |
Aug 18, 2015 | 15.33 | 15.33 | 14.79 | 15.10 | 150,043 | -0.17(-1.11%) |
Aug 17, 2015 | 14.99 | 15.28 | 14.86 | 15.27 | 81,730 | +0.16(+1.06%) |
Aug 14, 2015 | 14.62 | 15.16 | 14.60 | 15.11 | 75,646 | +0.40(+2.72%) |
Aug 13, 2015 | 15.06 | 15.15 | 14.39 | 14.71 | 197,469 | -0.35(-2.32%) |
Aug 12, 2015 | 14.82 | 15.11 | 14.55 | 15.06 | 165,457 | +0.17(+1.14%) |
Aug 11, 2015 | 15.11 | 15.30 | 14.72 | 14.89 | 343,217 | -0.33(-2.17%) |
Aug 10, 2015 | 14.87 | 15.36 | 14.87 | 15.22 | 157,717 | +0.39(+2.63%) |
Aug 07, 2015 | 15.07 | 15.47 | 14.73 | 14.83 | 75,444 | -0.39(-2.56%) |
Aug 06, 2015 | 14.94 | 15.40 | 14.77 | 15.22 | 265,308 | +0.23(+1.53%) |
Aug 05, 2015 | 13.85 | 15.63 | 13.85 | 14.99 | 422,175 | +1.19(+8.62%) |
Aug 04, 2015 | 13.74 | 14.08 | 13.55 | 13.80 | 327,886 | +0.09(+0.66%) |
Aug 03, 2015 | 13.64 | 13.75 | 13.38 | 13.71 | 302,456 | +0.08(+0.59%) |
Jul 31, 2015 | 14.33 | 14.40 | 13.56 | 13.63 | 683,282 | -0.73(-5.08%) |
Jul 30, 2015 | 13.98 | 14.59 | 13.63 | 14.36 | 692,965 | +0.36(+2.57%) |
Jul 29, 2015 | 14.07 | 14.13 | 13.95 | 14.00 | 160,189 | -0.03(-0.21%) |
Jul 28, 2015 | 14.01 | 14.19 | 13.50 | 14.03 | 540,692 | +0.05(+0.36%) |
Jul 27, 2015 | 14.17 | 14.43 | 13.68 | 13.98 | 410,771 | -0.39(-2.71%) |
Jul 24, 2015 | 14.60 | 14.77 | 14.31 | 14.37 | 85,764 | -0.29(-1.98%) |
Jul 23, 2015 | 14.81 | 15.23 | 14.50 | 14.66 | 413,989 | -0.06(-0.41%) |
Jul 22, 2015 | 15.10 | 15.28 | 14.42 | 14.72 | 480,538 | -0.35(-2.32%) |
Jul 21, 2015 | 14.42 | 15.14 | 14.42 | 15.07 | 205,831 | +0.58(+4.00%) |
Jul 20, 2015 | 15.86 | 15.97 | 14.21 | 14.49 | 883,514 | -1.43(-8.98%) |
Jul 17, 2015 | 15.94 | 16.27 | 15.78 | 15.92 | 114,853 | +0.15(+0.95%) |
Jul 16, 2015 | 15.67 | 15.88 | 15.36 | 15.77 | 270,789 | +0.25(+1.61%) |
Jul 15, 2015 | 16.47 | 16.56 | 15.50 | 15.52 | 270,071 | -1.12(-6.73%) |
Jul 14, 2015 | 16.52 | 16.67 | 16.25 | 16.64 | 165,746 | +0.23(+1.40%) |
Jul 13, 2015 | 16.30 | 16.50 | 16.13 | 16.41 | 192,306 | +0.16(+0.98%) |
Jul 10, 2015 | 16.11 | 16.39 | 15.82 | 16.25 | 145,791 | +0.30(+1.88%) |
Jul 09, 2015 | 16.20 | 16.26 | 15.81 | 15.95 | 123,968 | -0.03(-0.19%) |
Jul 08, 2015 | 16.14 | 16.27 | 15.87 | 15.98 | 123,283 | -0.27(-1.66%) |
Jul 07, 2015 | 15.67 | 16.32 | 15.31 | 16.25 | 293,883 | +0.50(+3.17%) |
Jul 06, 2015 | 15.87 | 15.88 | 15.45 | 15.75 | 242,063 | -0.16(-1.01%) |
Jul 02, 2015 | 16.30 | 15.91 | 15.91 | 15.91 | 227,200 | -0.31(-1.91%) |
Jul 01, 2015 | 16.82 | 16.87 | 16.00 | 16.22 | 196,926 | -0.58(-3.45%) |
Jun 30, 2015 | 16.72 | 17.06 | 16.54 | 16.80 | 117,235 | +0.21(+1.27%) |
Jun 29, 2015 | 16.90 | 17.02 | 16.57 | 16.59 | 64,337 | -0.45(-2.64%) |
Jun 26, 2015 | 17.21 | 17.28 | 16.96 | 17.04 | 373,716 | -0.12(-0.70%) |
Jun 25, 2015 | 17.63 | 17.63 | 17.10 | 17.16 | 61,191 | -0.37(-2.11%) |
Jun 24, 2015 | 17.61 | 17.75 | 17.41 | 17.53 | 91,000 | -0.08(-0.45%) |
Jun 23, 2015 | 17.83 | 17.84 | 17.49 | 17.61 | 84,738 | -0.12(-0.68%) |
Jun 22, 2015 | 17.73 | 17.92 | 17.59 | 17.73 | 61,786 | +0.10(+0.57%) |
Jun 19, 2015 | 17.73 | 17.96 | 17.45 | 17.63 | 588,881 | -0.05(-0.28%) |
Jun 18, 2015 | 17.17 | 17.76 | 17.00 | 17.68 | 100,922 | +0.57(+3.33%) |
Jun 17, 2015 | 17.68 | 17.75 | 16.95 | 17.11 | 154,287 | -0.53(-3.00%) |
Jun 16, 2015 | 17.39 | 18.03 | 17.24 | 17.64 | 152,409 | +0.09(+0.51%) |
Jun 15, 2015 | 18.63 | 18.64 | 17.31 | 17.55 | 270,047 | -1.32(-7.00%) |
Jun 12, 2015 | 18.90 | 19.04 | 18.75 | 18.87 | 75,475 | -0.09(-0.47%) |
Jun 11, 2015 | 19.07 | 19.36 | 18.82 | 18.96 | 73,039 | -0.06(-0.32%) |
Jun 10, 2015 | 18.60 | 19.18 | 18.50 | 19.02 | 95,264 | +0.52(+2.81%) |
Jun 09, 2015 | 18.51 | 18.66 | 18.33 | 18.50 | 91,753 | -0.06(-0.32%) |
Jun 08, 2015 | 19.25 | 19.33 | 18.43 | 18.56 | 163,376 | -0.75(-3.88%) |
Jun 05, 2015 | 19.20 | 19.52 | 19.03 | 19.31 | 54,032 | -0.03(-0.16%) |
Jun 04, 2015 | 19.66 | 19.76 | 19.20 | 19.34 | 64,257 | -0.43(-2.18%) |
Jun 03, 2015 | 19.75 | 19.89 | 19.64 | 19.77 | 118,686 | -0.09(-0.45%) |
Jun 02, 2015 | 18.97 | 19.89 | 18.97 | 19.86 | 96,448 | +0.93(+4.91%) |
Jun 01, 2015 | 19.23 | 19.23 | 18.84 | 18.93 | 71,943 | -0.13(-0.68%) |
May 29, 2015 | 19.07 | 19.15 | 18.76 | 19.06 | 176,455 | +0.03(+0.16%) |
May 28, 2015 | 19.07 | 19.38 | 18.95 | 19.03 | 101,246 | +0.03(+0.16%) |
May 27, 2015 | 19.07 | 19.11 | 18.83 | 19.00 | 97,291 | -0.01(-0.05%) |
May 26, 2015 | 19.42 | 19.42 | 18.89 | 19.01 | 70,977 | -0.38(-1.96%) |
May 22, 2015 | 19.14 | 19.39 | 19.39 | 19.39 | 51,300 | +0.14(+0.73%) |
May 21, 2015 | 18.95 | 19.39 | 18.89 | 19.25 | 62,488 | +0.28(+1.48%) |
May 20, 2015 | 18.89 | 19.16 | 18.63 | 18.97 | 79,229 | +0.10(+0.53%) |
May 19, 2015 | 18.76 | 19.10 | 18.58 | 18.87 | 61,569 | +0.12(+0.64%) |
May 18, 2015 | 19.07 | 19.19 | 18.69 | 18.75 | 57,635 | -0.32(-1.68%) |
May 15, 2015 | 18.31 | 19.09 | 18.27 | 19.07 | 78,155 | +0.79(+4.32%) |
May 14, 2015 | 18.27 | 18.53 | 17.99 | 18.28 | 140,973 | +0.15(+0.83%) |
May 13, 2015 | 18.00 | 18.50 | 17.90 | 18.13 | 90,231 | +0.18(+1.00%) |
May 12, 2015 | 17.96 | 18.04 | 17.60 | 17.95 | 120,414 | -0.04(-0.22%) |
May 11, 2015 | 17.99 | 18.39 | 17.91 | 17.99 | 80,035 | +0.05(+0.28%) |
May 08, 2015 | 19.22 | 19.40 | 17.91 | 17.94 | 271,169 | -1.00(-5.28%) |
May 07, 2015 | 19.27 | 19.40 | 18.87 | 18.94 | 62,867 | -0.39(-2.02%) |
May 06, 2015 | 19.30 | 19.38 | 18.92 | 19.33 | 117,983 | +0.00(+0.00%) |
May 05, 2015 | 19.11 | 19.35 | 18.75 | 19.33 | 104,572 | +0.01(+0.05%) |
May 04, 2015 | 19.63 | 19.63 | 19.30 | 19.32 | 123,038 | -0.28(-1.43%) |
May 01, 2015 | 19.35 | 19.63 | 18.98 | 19.60 | 164,739 | +0.23(+1.19%) |
Apr 30, 2015 | 20.00 | 20.00 | 19.23 | 19.37 | 115,839 | -0.73(-3.63%) |
Apr 29, 2015 | 20.39 | 20.39 | 19.91 | 20.10 | 109,342 | -0.34(-1.66%) |
Apr 28, 2015 | 20.04 | 20.58 | 20.01 | 20.44 | 70,148 | +0.45(+2.25%) |
Apr 27, 2015 | 19.97 | 20.18 | 19.91 | 19.99 | 64,556 | -0.02(-0.10%) |
Apr 24, 2015 | 20.15 | 20.29 | 19.86 | 20.01 | 84,209 | -0.15(-0.74%) |
Apr 23, 2015 | 19.98 | 20.40 | 19.95 | 20.16 | 49,400 | +0.10(+0.50%) |
Apr 22, 2015 | 20.50 | 20.50 | 19.96 | 20.06 | 40,017 | -0.46(-2.24%) |
Apr 21, 2015 | 20.61 | 20.97 | 20.33 | 20.52 | 65,691 | -0.03(-0.15%) |
Apr 20, 2015 | 19.83 | 20.69 | 19.77 | 20.55 | 72,952 | +0.81(+4.10%) |
Apr 17, 2015 | 20.04 | 20.04 | 19.47 | 19.74 | 92,315 | -0.41(-2.03%) |
Apr 16, 2015 | 20.47 | 20.58 | 19.70 | 20.15 | 79,807 | -0.42(-2.04%) |
Apr 15, 2015 | 20.21 | 20.70 | 20.21 | 20.57 | 64,788 | +0.36(+1.78%) |
Apr 14, 2015 | 20.71 | 20.71 | 20.18 | 20.21 | 27,568 | -0.35(-1.70%) |
Apr 13, 2015 | 20.61 | 20.64 | 20.34 | 20.56 | 41,982 | -0.05(-0.24%) |
Apr 10, 2015 | 20.00 | 20.83 | 19.95 | 20.61 | 103,550 | +0.66(+3.31%) |
Apr 09, 2015 | 19.95 | 19.99 | 19.72 | 19.95 | 37,227 | +0.03(+0.15%) |
Apr 08, 2015 | 19.83 | 19.99 | 19.66 | 19.92 | 43,915 | +0.08(+0.40%) |
Apr 07, 2015 | 19.69 | 19.99 | 19.42 | 19.84 | 87,043 | +0.12(+0.61%) |
Apr 06, 2015 | 19.34 | 19.75 | 19.29 | 19.72 | 37,343 | +0.36(+1.86%) |
Apr 02, 2015 | 19.09 | 19.36 | 19.36 | 19.36 | 70,600 | +0.31(+1.63%) |
Apr 01, 2015 | 18.90 | 19.06 | 18.51 | 19.05 | 91,955 | +0.06(+0.32%) |
Mar 31, 2015 | 18.90 | 19.34 | 18.74 | 18.99 | 48,573 | -0.02(-0.11%) |
Mar 30, 2015 | 19.12 | 19.29 | 18.97 | 19.01 | 66,672 | -0.11(-0.58%) |
Mar 27, 2015 | 19.28 | 19.28 | 18.99 | 19.12 | 108,972 | +0.12(+0.63%) |
Mar 26, 2015 | 19.30 | 19.35 | 19.00 | 19.00 | 74,198 | -0.54(-2.76%) |
Mar 25, 2015 | 20.10 | 20.10 | 19.48 | 19.54 | 47,973 | -0.65(-3.22%) |
Mar 24, 2015 | 19.88 | 20.27 | 19.62 | 20.19 | 61,071 | +0.32(+1.61%) |
Mar 23, 2015 | 19.22 | 20.00 | 19.07 | 19.87 | 74,305 | +0.56(+2.90%) |
Mar 20, 2015 | 19.22 | 19.40 | 19.08 | 19.31 | 162,018 | +0.10(+0.52%) |
Mar 19, 2015 | 19.59 | 19.76 | 19.01 | 19.21 | 64,540 | -0.40(-2.04%) |
Mar 18, 2015 | 19.39 | 19.78 | 19.29 | 19.61 | 91,814 | +0.08(+0.41%) |
Mar 17, 2015 | 18.30 | 20.23 | 17.90 | 19.53 | 311,447 | +1.17(+6.37%) |
Mar 16, 2015 | 18.40 | 18.49 | 17.93 | 18.36 | 90,903 | +0.00(+0.00%) |
Mar 13, 2015 | 18.50 | 18.72 | 18.22 | 18.36 | 59,686 | -0.10(-0.54%) |
Mar 12, 2015 | 18.41 | 18.70 | 18.35 | 18.46 | 60,898 | +0.26(+1.43%) |
Mar 11, 2015 | 18.20 | 18.38 | 18.17 | 18.20 | 110,276 | +0.01(+0.05%) |
Mar 10, 2015 | 18.31 | 18.54 | 18.14 | 18.19 | 115,746 | -0.26(-1.41%) |
Mar 09, 2015 | 18.35 | 18.66 | 18.25 | 18.45 | 35,928 | +0.10(+0.54%) |
Mar 06, 2015 | 18.23 | 18.53 | 18.23 | 18.35 | 56,151 | -0.09(-0.49%) |
Mar 05, 2015 | 18.52 | 18.60 | 18.29 | 18.44 | 118,082 | -0.03(-0.16%) |
Mar 04, 2015 | 18.82 | 19.00 | 18.30 | 18.47 | 71,891 | -0.51(-2.69%) |
Mar 03, 2015 | 18.76 | 19.07 | 18.76 | 18.98 | 71,438 | +0.09(+0.48%) |
Mar 02, 2015 | 18.86 | 19.11 | 18.60 | 18.89 | 73,600 | +0.03(+0.16%) |
Feb 27, 2015 | 19.07 | 19.28 | 18.81 | 18.86 | 165,141 | -0.30(-1.57%) |
Feb 26, 2015 | 19.18 | 19.20 | 19.00 | 19.16 | 30,431 | -0.05(-0.26%) |
Feb 25, 2015 | 19.57 | 19.60 | 19.16 | 19.21 | 55,017 | -0.29(-1.49%) |
Feb 24, 2015 | 19.06 | 19.50 | 19.02 | 19.50 | 32,465 | +0.57(+3.01%) |
Feb 23, 2015 | 19.00 | 19.20 | 18.70 | 18.93 | 114,479 | -0.11(-0.58%) |
Feb 20, 2015 | 18.72 | 19.08 | 18.47 | 19.04 | 69,113 | +0.37(+1.98%) |
Feb 19, 2015 | 18.51 | 18.85 | 18.49 | 18.67 | 73,936 | +0.07(+0.38%) |
Feb 18, 2015 | 18.30 | 18.77 | 18.17 | 18.60 | 74,824 | +0.15(+0.81%) |
Feb 17, 2015 | 18.30 | 18.57 | 18.20 | 18.45 | 72,913 | +0.27(+1.49%) |
Feb 13, 2015 | 18.31 | 18.18 | 18.18 | 18.18 | 40,600 | -0.15(-0.82%) |
Feb 12, 2015 | 18.25 | 18.69 | 18.00 | 18.33 | 84,837 | +0.19(+1.05%) |
Feb 11, 2015 | 18.65 | 18.88 | 18.01 | 18.14 | 95,141 | -0.61(-3.25%) |
Feb 10, 2015 | 19.20 | 19.20 | 18.55 | 18.75 | 105,872 | -0.39(-2.04%) |
Feb 09, 2015 | 19.53 | 19.85 | 19.06 | 19.14 | 63,291 | -0.51(-2.60%) |
Feb 06, 2015 | 19.48 | 19.80 | 18.96 | 19.65 | 127,957 | +0.25(+1.29%) |
Feb 05, 2015 | 19.10 | 19.61 | 19.10 | 19.40 | 54,967 | +0.43(+2.27%) |
Feb 04, 2015 | 19.53 | 19.73 | 18.91 | 18.97 | 69,929 | -0.71(-3.61%) |
Feb 03, 2015 | 18.57 | 19.71 | 18.57 | 19.68 | 133,539 | +1.13(+6.09%) |
Feb 02, 2015 | 18.00 | 18.58 | 17.80 | 18.55 | 66,365 | +0.54(+3.00%) |
Jan 30, 2015 | 18.22 | 18.49 | 17.94 | 18.01 | 118,064 | -0.40(-2.17%) |
Jan 29, 2015 | 18.03 | 18.48 | 17.80 | 18.41 | 76,027 | +0.48(+2.68%) |
Jan 28, 2015 | 18.45 | 18.58 | 17.91 | 17.93 | 64,696 | -0.37(-2.02%) |
Jan 27, 2015 | 18.25 | 18.40 | 18.15 | 18.30 | 40,425 | +0.01(+0.05%) |
Jan 26, 2015 | 18.08 | 18.50 | 18.00 | 18.29 | 91,273 | +0.30(+1.67%) |
Jan 23, 2015 | 18.35 | 18.51 | 17.98 | 17.99 | 40,382 | -0.37(-2.02%) |
Jan 22, 2015 | 18.34 | 18.50 | 17.91 | 18.36 | 72,251 | +0.20(+1.10%) |
Jan 21, 2015 | 18.09 | 18.54 | 18.00 | 18.16 | 47,346 | -0.02(-0.11%) |
Jan 20, 2015 | 18.67 | 18.77 | 18.01 | 18.18 | 110,525 | -0.42(-2.26%) |
Jan 16, 2015 | 18.25 | 18.68 | 18.25 | 18.60 | 110,275 | +0.32(+1.75%) |
Jan 15, 2015 | 18.82 | 19.00 | 18.25 | 18.28 | 76,520 | -0.38(-2.04%) |
Jan 14, 2015 | 19.06 | 19.19 | 18.60 | 18.66 | 91,024 | -0.71(-3.67%) |
Jan 13, 2015 | 19.59 | 19.81 | 18.44 | 19.37 | 116,011 | -0.02(-0.10%) |
Jan 12, 2015 | 20.19 | 20.31 | 18.84 | 19.39 | 147,428 | -0.74(-3.68%) |
Jan 09, 2015 | 20.42 | 20.53 | 20.08 | 20.13 | 33,750 | -0.22(-1.08%) |
Jan 08, 2015 | 20.19 | 20.69 | 20.10 | 20.35 | 107,462 | +0.32(+1.60%) |
Jan 07, 2015 | 19.98 | 20.24 | 19.72 | 20.03 | 57,687 | +0.21(+1.06%) |
Jan 06, 2015 | 21.36 | 21.39 | 19.63 | 19.82 | 178,566 | -1.54(-7.21%) |
Jan 05, 2015 | 21.85 | 22.17 | 21.32 | 21.36 | 98,660 | -0.71(-3.22%) |