Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.42 | 10.54 | 10.54 | 10.54 | 1,885,437 | +0.08(+0.80%) |
Dec 30, 2015 | 10.52 | 10.72 | 10.39 | 10.46 | 1,697,754 | -0.26(-2.42%) |
Dec 29, 2015 | 10.77 | 10.89 | 10.65 | 10.72 | 2,097,929 | +0.18(+1.66%) |
Dec 28, 2015 | 10.68 | 10.77 | 10.52 | 10.54 | 1,439,381 | -0.32(-2.92%) |
Dec 24, 2015 | 10.86 | 10.86 | 10.86 | 10.86 | 1,258,794 | +0.00(+0.00%) |
Dec 23, 2015 | 10.65 | 10.97 | 10.61 | 10.86 | 1,975,822 | +0.45(+4.33%) |
Dec 22, 2015 | 10.29 | 10.47 | 10.11 | 10.41 | 1,939,464 | +0.13(+1.22%) |
Dec 21, 2015 | 10.48 | 10.62 | 10.21 | 10.28 | 1,858,540 | -0.23(-2.15%) |
Dec 18, 2015 | 10.38 | 10.82 | 10.38 | 10.51 | 2,306,060 | +0.05(+0.48%) |
Dec 17, 2015 | 10.60 | 10.64 | 10.28 | 10.46 | 2,207,334 | -0.18(-1.73%) |
Dec 16, 2015 | 10.68 | 10.79 | 10.44 | 10.64 | 1,888,559 | -0.16(-1.47%) |
Dec 15, 2015 | 10.62 | 10.94 | 10.58 | 10.80 | 1,897,527 | +0.32(+3.03%) |
Dec 14, 2015 | 10.52 | 10.61 | 10.23 | 10.48 | 2,624,379 | -0.11(-1.03%) |
Dec 11, 2015 | 10.92 | 10.94 | 10.57 | 10.59 | 2,238,833 | -0.52(-4.66%) |
Dec 10, 2015 | 11.16 | 11.50 | 11.04 | 11.11 | 3,550,272 | -0.25(-2.18%) |
Dec 09, 2015 | 11.35 | 11.77 | 11.20 | 11.36 | 2,166,620 | +0.06(+0.51%) |
Dec 08, 2015 | 10.97 | 11.43 | 10.80 | 11.30 | 2,581,377 | +0.08(+0.74%) |
Dec 07, 2015 | 11.53 | 11.53 | 11.15 | 11.22 | 1,866,915 | -0.62(-5.23%) |
Dec 04, 2015 | 12.04 | 12.12 | 11.74 | 11.84 | 2,113,824 | -0.43(-3.50%) |
Dec 03, 2015 | 12.29 | 12.46 | 12.21 | 12.26 | 1,889,688 | +0.11(+0.88%) |
Dec 02, 2015 | 12.32 | 12.36 | 12.02 | 12.16 | 2,579,562 | -0.31(-2.51%) |
Dec 01, 2015 | 12.30 | 12.69 | 12.30 | 12.47 | 2,820,319 | +0.26(+2.09%) |
Nov 30, 2015 | 12.21 | 12.36 | 12.12 | 12.21 | 2,601,920 | +0.04(+0.34%) |
Nov 27, 2015 | 12.12 | 12.29 | 12.03 | 12.17 | 795,976 | -0.16(-1.27%) |
Nov 25, 2015 | 12.49 | 12.33 | 12.33 | 12.33 | 2,064,181 | -0.26(-2.10%) |
Nov 24, 2015 | 12.45 | 12.90 | 12.43 | 12.59 | 3,515,298 | +0.28(+2.28%) |
Nov 23, 2015 | 11.92 | 12.44 | 11.84 | 12.31 | 2,408,130 | +0.22(+1.84%) |
Nov 20, 2015 | 12.50 | 12.57 | 12.06 | 12.09 | 2,539,427 | -0.36(-2.92%) |
Nov 19, 2015 | 12.73 | 12.87 | 12.40 | 12.45 | 1,648,285 | -0.35(-2.71%) |
Nov 18, 2015 | 12.75 | 12.87 | 12.54 | 12.80 | 2,338,330 | +0.17(+1.37%) |
Nov 17, 2015 | 12.62 | 12.86 | 12.40 | 12.63 | 1,950,831 | -0.04(-0.33%) |
Nov 16, 2015 | 12.10 | 12.69 | 11.97 | 12.67 | 2,513,640 | +0.58(+4.78%) |
Nov 13, 2015 | 11.93 | 12.30 | 11.82 | 12.09 | 2,204,361 | +0.09(+0.76%) |
Nov 12, 2015 | 12.21 | 12.53 | 11.99 | 12.00 | 2,197,692 | -0.49(-3.90%) |
Nov 11, 2015 | 12.78 | 12.79 | 12.38 | 12.49 | 1,685,130 | -0.29(-2.26%) |
Nov 10, 2015 | 12.87 | 13.03 | 12.68 | 12.78 | 2,231,320 | -0.21(-1.59%) |
Nov 09, 2015 | 13.15 | 13.35 | 12.87 | 12.98 | 2,057,082 | -0.16(-1.19%) |
Nov 06, 2015 | 13.12 | 13.33 | 13.06 | 13.14 | 1,819,629 | -0.17(-1.24%) |
Nov 05, 2015 | 13.19 | 13.55 | 13.16 | 13.30 | 2,793,859 | +0.00(+0.00%) |
Nov 04, 2015 | 13.58 | 13.71 | 13.24 | 13.30 | 3,297,525 | -0.35(-2.54%) |
Nov 03, 2015 | 12.97 | 13.76 | 12.97 | 13.65 | 3,775,213 | +0.73(+5.69%) |
Nov 02, 2015 | 12.25 | 13.00 | 12.19 | 12.92 | 3,867,154 | +0.61(+4.96%) |
Oct 30, 2015 | 12.41 | 12.67 | 12.23 | 12.31 | 5,234,520 | -0.07(-0.60%) |
Oct 29, 2015 | 12.29 | 12.79 | 12.18 | 12.38 | 4,291,063 | +0.36(+3.02%) |
Oct 28, 2015 | 11.86 | 12.29 | 11.73 | 12.02 | 3,234,561 | +0.25(+2.10%) |
Oct 27, 2015 | 11.83 | 11.92 | 11.69 | 11.77 | 2,334,808 | -0.30(-2.46%) |
Oct 26, 2015 | 12.47 | 12.53 | 12.04 | 12.07 | 2,346,566 | -0.39(-3.11%) |
Oct 23, 2015 | 12.51 | 12.66 | 12.31 | 12.45 | 3,166,026 | -0.16(-1.24%) |
Oct 22, 2015 | 12.64 | 12.92 | 12.56 | 12.61 | 3,283,048 | +0.11(+0.86%) |
Oct 21, 2015 | 13.26 | 13.32 | 12.48 | 12.50 | 4,403,955 | -0.84(-6.31%) |
Oct 20, 2015 | 13.26 | 13.59 | 13.19 | 13.35 | 1,958,027 | +0.08(+0.62%) |
Oct 19, 2015 | 13.48 | 13.59 | 13.20 | 13.26 | 2,008,499 | -0.43(-3.13%) |
Oct 16, 2015 | 13.83 | 13.87 | 13.52 | 13.69 | 2,388,897 | -0.04(-0.30%) |
Oct 15, 2015 | 13.54 | 13.81 | 13.39 | 13.73 | 2,492,783 | +0.12(+0.85%) |
Oct 14, 2015 | 13.47 | 13.79 | 13.43 | 13.62 | 2,614,152 | +0.15(+1.10%) |
Oct 13, 2015 | 13.37 | 13.77 | 13.25 | 13.47 | 3,528,191 | -0.22(-1.63%) |
Oct 12, 2015 | 13.89 | 13.95 | 13.54 | 13.69 | 2,312,407 | -0.28(-2.01%) |
Oct 09, 2015 | 14.16 | 14.22 | 13.89 | 13.97 | 2,817,645 | -0.12(-0.82%) |
Oct 08, 2015 | 13.85 | 14.15 | 13.63 | 14.09 | 3,752,176 | +0.31(+2.28%) |
Oct 07, 2015 | 13.66 | 14.02 | 13.39 | 13.77 | 5,333,246 | +0.36(+2.71%) |
Oct 06, 2015 | 13.22 | 13.54 | 13.06 | 13.41 | 9,536,281 | +0.25(+1.88%) |
Oct 05, 2015 | 13.10 | 13.23 | 12.94 | 13.16 | 5,379,718 | +0.49(+3.84%) |
Oct 02, 2015 | 12.12 | 12.73 | 12.12 | 12.68 | 2,616,340 | +0.42(+3.43%) |
Oct 01, 2015 | 12.78 | 12.97 | 12.20 | 12.26 | 4,103,370 | -0.26(-2.05%) |
Sep 30, 2015 | 12.66 | 12.73 | 12.24 | 12.51 | 3,814,420 | -0.06(-0.46%) |
Sep 29, 2015 | 12.27 | 12.62 | 12.27 | 12.57 | 3,262,726 | +0.33(+2.70%) |
Sep 28, 2015 | 12.33 | 12.39 | 11.97 | 12.24 | 3,110,896 | -0.26(-2.11%) |
Sep 25, 2015 | 12.57 | 12.62 | 12.36 | 12.50 | 3,260,219 | +0.14(+1.13%) |
Sep 24, 2015 | 12.11 | 12.53 | 12.09 | 12.36 | 2,945,462 | +0.09(+0.74%) |
Sep 23, 2015 | 12.62 | 12.73 | 12.24 | 12.27 | 3,530,110 | -0.34(-2.68%) |
Sep 22, 2015 | 12.52 | 12.80 | 12.41 | 12.61 | 4,384,673 | -0.23(-1.80%) |
Sep 21, 2015 | 12.92 | 13.04 | 12.74 | 12.84 | 5,981,382 | +0.07(+0.58%) |
Sep 18, 2015 | 12.15 | 12.78 | 12.15 | 12.77 | 6,784,032 | +0.34(+2.72%) |
Sep 17, 2015 | 11.77 | 12.80 | 11.68 | 12.43 | 6,888,772 | +0.64(+5.46%) |
Sep 16, 2015 | 11.04 | 11.82 | 11.03 | 11.79 | 4,544,589 | +0.89(+8.18%) |
Sep 15, 2015 | 10.89 | 11.21 | 10.84 | 10.89 | 2,950,889 | +0.09(+0.84%) |
Sep 14, 2015 | 10.89 | 10.93 | 10.70 | 10.80 | 3,046,162 | -0.19(-1.73%) |
Sep 11, 2015 | 11.03 | 11.20 | 10.82 | 10.99 | 2,826,694 | -0.19(-1.70%) |
Sep 10, 2015 | 11.01 | 11.32 | 10.82 | 11.18 | 3,442,489 | +0.18(+1.63%) |
Sep 09, 2015 | 11.20 | 11.26 | 10.97 | 11.00 | 5,895,849 | -0.15(-1.32%) |
Sep 08, 2015 | 11.28 | 11.38 | 10.99 | 11.15 | 3,861,747 | -0.03(-0.29%) |
Sep 04, 2015 | 10.91 | 11.18 | 11.18 | 11.18 | 4,596,269 | +0.07(+0.59%) |
Sep 03, 2015 | 11.08 | 11.42 | 10.95 | 11.12 | 4,925,344 | +0.11(+0.96%) |
Sep 02, 2015 | 11.11 | 11.13 | 10.41 | 11.01 | 6,662,082 | +0.02(+0.15%) |
Sep 01, 2015 | 11.35 | 11.40 | 10.87 | 11.00 | 4,167,884 | -0.81(-6.84%) |
Aug 31, 2015 | 11.40 | 11.82 | 11.00 | 11.80 | 3,513,565 | +0.28(+2.41%) |
Aug 28, 2015 | 11.08 | 11.79 | 11.04 | 11.53 | 3,387,002 | +0.35(+3.14%) |
Aug 27, 2015 | 10.78 | 11.44 | 10.76 | 11.17 | 3,322,398 | +0.70(+6.70%) |
Aug 26, 2015 | 10.35 | 10.51 | 9.943 | 10.47 | 4,028,745 | +0.38(+3.72%) |
Aug 25, 2015 | 10.28 | 10.38 | 10.01 | 10.10 | 4,682,057 | +0.30(+3.08%) |
Aug 24, 2015 | 9.788 | 10.29 | 9.666 | 9.796 | 4,261,998 | -0.61(-5.88%) |
Aug 21, 2015 | 10.29 | 10.54 | 10.24 | 10.41 | 2,858,366 | -0.02(-0.16%) |
Aug 20, 2015 | 10.59 | 10.77 | 10.37 | 10.42 | 2,668,795 | -0.31(-2.89%) |
Aug 19, 2015 | 10.79 | 10.92 | 10.47 | 10.73 | 2,510,975 | -0.23(-2.08%) |
Aug 18, 2015 | 10.91 | 10.98 | 10.73 | 10.96 | 2,021,718 | +0.00(+0.00%) |
Aug 17, 2015 | 11.03 | 11.06 | 10.83 | 10.96 | 2,125,853 | -0.10(-0.89%) |
Aug 14, 2015 | 11.40 | 11.49 | 11.01 | 11.06 | 2,837,776 | -0.30(-2.66%) |
Aug 13, 2015 | 11.62 | 11.65 | 11.26 | 11.36 | 2,039,736 | -0.38(-3.26%) |
Aug 12, 2015 | 11.64 | 11.84 | 11.49 | 11.75 | 2,031,208 | +0.13(+1.12%) |
Aug 11, 2015 | 11.63 | 11.66 | 11.27 | 11.62 | 2,447,593 | -0.32(-2.67%) |
Aug 10, 2015 | 11.35 | 11.95 | 11.26 | 11.93 | 3,079,352 | +0.57(+5.02%) |
Aug 07, 2015 | 11.57 | 11.85 | 11.34 | 11.36 | 2,734,636 | -0.29(-2.52%) |
Aug 06, 2015 | 11.66 | 11.68 | 11.41 | 11.66 | 3,496,004 | -0.06(-0.49%) |
Aug 05, 2015 | 11.79 | 11.97 | 11.62 | 11.71 | 3,070,237 | +0.11(+0.98%) |
Aug 04, 2015 | 11.64 | 11.86 | 11.51 | 11.60 | 2,557,359 | +0.02(+0.21%) |
Aug 03, 2015 | 11.76 | 11.90 | 11.57 | 11.57 | 3,208,134 | -0.32(-2.68%) |
Jul 31, 2015 | 11.96 | 12.08 | 11.84 | 11.89 | 3,310,467 | -0.02(-0.20%) |
Jul 30, 2015 | 11.57 | 12.37 | 11.57 | 11.92 | 3,867,053 | +0.20(+1.67%) |
Jul 29, 2015 | 11.47 | 11.84 | 11.32 | 11.72 | 3,750,015 | +0.21(+1.84%) |
Jul 28, 2015 | 10.83 | 11.59 | 10.76 | 11.51 | 5,224,384 | +0.73(+6.81%) |
Jul 27, 2015 | 10.80 | 10.91 | 10.69 | 10.78 | 3,586,620 | -0.16(-1.49%) |
Jul 24, 2015 | 11.04 | 11.04 | 10.79 | 10.94 | 3,026,319 | -0.10(-0.89%) |
Jul 23, 2015 | 10.96 | 11.04 | 10.64 | 11.04 | 3,393,977 | +0.07(+0.60%) |
Jul 22, 2015 | 11.06 | 11.16 | 10.92 | 10.97 | 2,150,540 | -0.29(-2.54%) |
Jul 21, 2015 | 11.15 | 11.37 | 11.13 | 11.26 | 2,011,757 | +0.18(+1.62%) |
Jul 20, 2015 | 11.37 | 11.40 | 11.03 | 11.08 | 2,577,094 | -0.33(-2.93%) |
Jul 17, 2015 | 11.69 | 11.71 | 11.37 | 11.41 | 2,137,694 | -0.29(-2.51%) |
Jul 16, 2015 | 11.83 | 11.83 | 11.50 | 11.71 | 1,939,464 | +0.04(+0.35%) |
Jul 15, 2015 | 11.82 | 11.99 | 11.57 | 11.66 | 1,789,907 | -0.25(-2.12%) |
Jul 14, 2015 | 11.60 | 11.98 | 11.55 | 11.92 | 2,334,484 | +0.24(+2.10%) |
Jul 13, 2015 | 11.67 | 11.74 | 11.52 | 11.67 | 2,614,525 | -0.04(-0.35%) |
Jul 10, 2015 | 11.92 | 12.04 | 11.65 | 11.71 | 3,002,173 | -0.15(-1.24%) |
Jul 09, 2015 | 12.15 | 12.27 | 11.79 | 11.86 | 2,358,791 | -0.07(-0.62%) |
Jul 08, 2015 | 12.21 | 12.30 | 11.93 | 11.93 | 1,910,241 | -0.38(-3.05%) |
Jul 07, 2015 | 11.99 | 12.37 | 11.71 | 12.31 | 3,349,991 | +0.23(+1.89%) |
Jul 06, 2015 | 12.40 | 12.49 | 12.06 | 12.08 | 3,092,151 | -0.71(-5.55%) |
Jul 02, 2015 | 12.76 | 12.79 | 12.79 | 12.79 | 2,395,047 | +0.05(+0.38%) |
Jul 01, 2015 | 13.01 | 13.03 | 12.72 | 12.74 | 2,052,891 | -0.32(-2.44%) |
Jun 30, 2015 | 13.55 | 13.55 | 12.80 | 13.06 | 4,217,000 | +0.02(+0.19%) |
Jun 29, 2015 | 13.29 | 13.52 | 13.03 | 13.03 | 2,123,859 | -0.72(-5.22%) |
Jun 26, 2015 | 13.84 | 13.84 | 13.61 | 13.75 | 1,646,952 | -0.19(-1.35%) |
Jun 25, 2015 | 13.91 | 13.98 | 13.83 | 13.94 | 2,738,168 | +0.03(+0.23%) |
Jun 24, 2015 | 13.90 | 14.11 | 13.83 | 13.91 | 1,805,206 | -0.07(-0.53%) |
Jun 23, 2015 | 13.77 | 14.06 | 13.65 | 13.98 | 1,904,920 | +0.13(+0.94%) |
Jun 22, 2015 | 14.03 | 14.14 | 13.83 | 13.85 | 2,700,257 | -0.11(-0.76%) |
Jun 19, 2015 | 14.17 | 14.42 | 13.87 | 13.96 | 4,078,125 | -0.40(-2.78%) |
Jun 18, 2015 | 13.92 | 14.49 | 13.84 | 14.36 | 6,935,803 | +0.57(+4.14%) |
Jun 17, 2015 | 13.74 | 14.03 | 13.65 | 13.79 | 3,834,038 | +0.23(+1.68%) |
Jun 16, 2015 | 13.25 | 13.63 | 13.03 | 13.56 | 3,485,774 | +0.38(+2.85%) |
Jun 15, 2015 | 13.01 | 13.21 | 12.95 | 13.18 | 1,923,868 | +0.05(+0.37%) |
Jun 12, 2015 | 13.23 | 13.41 | 13.13 | 13.13 | 3,712,839 | -0.30(-2.25%) |
Jun 11, 2015 | 13.53 | 13.54 | 13.18 | 13.43 | 2,821,358 | -0.25(-1.85%) |
Jun 10, 2015 | 13.66 | 13.78 | 13.53 | 13.69 | 3,879,226 | +0.48(+3.64%) |
Jun 09, 2015 | 13.12 | 13.31 | 13.11 | 13.21 | 1,973,900 | +0.24(+1.82%) |
Jun 08, 2015 | 13.37 | 13.37 | 12.90 | 12.97 | 2,107,217 | -0.44(-3.28%) |
Jun 05, 2015 | 13.09 | 13.63 | 13.08 | 13.41 | 1,869,528 | +0.20(+1.48%) |
Jun 04, 2015 | 13.34 | 13.40 | 13.14 | 13.21 | 1,474,361 | -0.25(-1.88%) |
Jun 03, 2015 | 13.65 | 13.76 | 13.47 | 13.47 | 1,527,802 | -0.30(-2.19%) |
Jun 02, 2015 | 13.48 | 13.87 | 13.46 | 13.77 | 2,264,608 | +0.36(+2.68%) |
Jun 01, 2015 | 13.46 | 13.50 | 13.16 | 13.41 | 1,680,295 | -0.04(-0.30%) |
May 29, 2015 | 13.43 | 13.52 | 13.21 | 13.45 | 1,622,377 | -0.01(-0.06%) |
May 28, 2015 | 13.30 | 13.46 | 13.24 | 13.46 | 2,437,795 | +0.07(+0.49%) |
May 27, 2015 | 13.52 | 13.62 | 13.38 | 13.39 | 2,266,347 | -0.19(-1.38%) |
May 26, 2015 | 13.79 | 13.89 | 13.50 | 13.58 | 2,206,680 | -0.57(-4.03%) |
May 22, 2015 | 13.79 | 14.15 | 14.15 | 14.15 | 2,120,798 | +0.20(+1.40%) |
May 21, 2015 | 13.87 | 14.05 | 13.70 | 13.96 | 1,200,983 | +0.16(+1.18%) |
May 20, 2015 | 13.92 | 14.06 | 13.80 | 13.79 | 2,266,338 | +0.13(+0.96%) |
May 19, 2015 | 13.67 | 13.73 | 13.55 | 13.66 | 1,362,013 | -0.21(-1.53%) |
May 18, 2015 | 14.04 | 14.04 | 13.75 | 13.87 | 1,034,847 | -0.21(-1.51%) |
May 15, 2015 | 13.86 | 14.13 | 13.77 | 14.09 | 1,817,261 | +0.09(+0.64%) |
May 14, 2015 | 14.01 | 14.05 | 13.77 | 14.00 | 2,019,059 | +0.11(+0.76%) |
May 13, 2015 | 14.20 | 14.26 | 13.79 | 13.89 | 2,288,969 | -0.17(-1.22%) |
May 12, 2015 | 14.16 | 14.32 | 14.05 | 14.06 | 2,331,163 | -0.05(-0.35%) |
May 11, 2015 | 14.25 | 14.29 | 14.03 | 14.11 | 2,335,819 | -0.11(-0.80%) |
May 08, 2015 | 14.28 | 14.32 | 13.92 | 14.23 | 3,163,230 | +0.23(+1.63%) |
May 07, 2015 | 14.08 | 14.32 | 13.72 | 14.00 | 5,420,111 | -0.14(-0.98%) |
May 06, 2015 | 14.95 | 15.02 | 13.97 | 14.14 | 5,084,385 | -0.88(-5.87%) |
May 05, 2015 | 15.58 | 15.73 | 14.97 | 15.02 | 2,068,590 | -0.38(-2.44%) |
May 04, 2015 | 15.56 | 15.65 | 15.38 | 15.39 | 1,661,451 | -0.09(-0.58%) |
May 01, 2015 | 15.29 | 15.51 | 15.20 | 15.48 | 1,919,803 | +0.13(+0.85%) |
Apr 30, 2015 | 15.38 | 15.50 | 14.92 | 15.35 | 3,550,664 | +0.00(+0.00%) |
Apr 29, 2015 | 15.42 | 15.73 | 15.31 | 15.35 | 2,302,862 | -0.32(-2.03%) |
Apr 28, 2015 | 15.61 | 15.79 | 15.58 | 15.67 | 2,034,744 | +0.02(+0.10%) |
Apr 27, 2015 | 15.85 | 15.85 | 15.53 | 15.65 | 1,703,304 | +0.02(+0.16%) |
Apr 24, 2015 | 15.71 | 15.80 | 15.49 | 15.63 | 1,529,207 | -0.09(-0.57%) |
Apr 23, 2015 | 15.43 | 16.09 | 15.28 | 15.72 | 3,610,097 | +0.44(+2.88%) |
Apr 22, 2015 | 15.29 | 15.44 | 14.99 | 15.28 | 1,820,734 | +0.08(+0.54%) |
Apr 21, 2015 | 15.40 | 15.48 | 15.00 | 15.20 | 1,578,295 | -0.27(-1.74%) |
Apr 20, 2015 | 15.38 | 15.70 | 15.35 | 15.47 | 2,422,815 | +0.09(+0.58%) |
Apr 17, 2015 | 15.34 | 15.47 | 15.20 | 15.38 | 1,940,065 | -0.04(-0.26%) |
Apr 16, 2015 | 15.58 | 15.62 | 15.16 | 15.42 | 3,349,957 | -0.13(-0.84%) |
Apr 15, 2015 | 14.98 | 16.00 | 14.98 | 15.55 | 4,617,933 | +0.70(+4.73%) |
Apr 14, 2015 | 14.57 | 14.94 | 14.54 | 14.85 | 2,238,294 | +0.47(+3.29%) |
Apr 13, 2015 | 14.46 | 14.54 | 14.27 | 14.37 | 970,715 | +0.01(+0.06%) |
Apr 10, 2015 | 14.45 | 14.48 | 14.13 | 14.36 | 2,005,365 | +0.05(+0.34%) |
Apr 09, 2015 | 14.21 | 14.44 | 14.19 | 14.32 | 1,785,736 | +0.15(+1.04%) |
Apr 08, 2015 | 14.69 | 14.72 | 14.06 | 14.17 | 2,351,069 | -0.44(-3.02%) |
Apr 07, 2015 | 14.34 | 14.81 | 14.28 | 14.61 | 2,488,913 | +0.24(+1.65%) |
Apr 06, 2015 | 14.48 | 14.54 | 14.29 | 14.37 | 2,074,197 | +0.13(+0.92%) |
Apr 02, 2015 | 13.97 | 14.24 | 14.24 | 14.24 | 3,970,658 | +0.29(+2.05%) |
Apr 01, 2015 | 13.88 | 14.03 | 13.78 | 13.96 | 4,324,206 | +0.19(+1.36%) |
Mar 31, 2015 | 13.65 | 13.91 | 13.61 | 13.77 | 2,991,104 | -0.07(-0.53%) |
Mar 30, 2015 | 13.40 | 13.90 | 13.36 | 13.84 | 5,246,152 | +0.45(+3.35%) |
Mar 27, 2015 | 13.68 | 13.73 | 13.32 | 13.39 | 2,311,178 | -0.38(-2.78%) |
Mar 26, 2015 | 14.21 | 14.49 | 13.76 | 13.78 | 2,385,113 | -0.24(-1.69%) |
Mar 25, 2015 | 14.18 | 14.27 | 13.92 | 14.01 | 2,092,666 | -0.10(-0.69%) |
Mar 24, 2015 | 13.96 | 14.14 | 13.75 | 14.11 | 1,900,184 | +0.24(+1.70%) |
Mar 23, 2015 | 13.68 | 13.96 | 13.64 | 13.87 | 1,690,327 | +0.23(+1.67%) |
Mar 20, 2015 | 13.54 | 13.70 | 13.52 | 13.65 | 2,898,978 | +0.31(+2.32%) |
Mar 19, 2015 | 13.92 | 13.94 | 13.33 | 13.34 | 2,270,475 | -0.92(-6.46%) |
Mar 18, 2015 | 13.61 | 14.39 | 13.50 | 14.26 | 2,224,082 | +0.58(+4.23%) |
Mar 17, 2015 | 13.47 | 13.78 | 13.34 | 13.68 | 1,955,684 | +0.07(+0.48%) |
Mar 16, 2015 | 13.35 | 13.61 | 13.29 | 13.61 | 2,683,469 | +0.03(+0.24%) |
Mar 13, 2015 | 13.55 | 13.61 | 13.34 | 13.58 | 1,769,601 | -0.16(-1.13%) |
Mar 12, 2015 | 14.16 | 14.16 | 13.73 | 13.74 | 2,675,761 | -0.24(-1.75%) |
Mar 11, 2015 | 13.80 | 14.02 | 13.71 | 13.98 | 2,812,334 | +0.02(+0.12%) |
Mar 10, 2015 | 14.07 | 14.18 | 13.82 | 13.96 | 2,590,097 | -0.24(-1.67%) |
Mar 09, 2015 | 14.43 | 14.56 | 14.11 | 14.20 | 3,078,770 | -0.04(-0.29%) |
Mar 06, 2015 | 14.35 | 14.48 | 14.15 | 14.24 | 1,863,967 | -0.23(-1.58%) |
Mar 05, 2015 | 14.55 | 14.57 | 14.35 | 14.47 | 2,459,506 | -0.07(-0.50%) |
Mar 04, 2015 | 14.32 | 14.63 | 14.23 | 14.54 | 4,673,669 | +0.29(+2.00%) |
Mar 03, 2015 | 14.02 | 14.40 | 13.91 | 14.26 | 3,370,067 | +0.38(+2.70%) |
Mar 02, 2015 | 14.10 | 14.06 | 13.87 | 13.88 | 2,295,881 | -0.22(-1.56%) |
Feb 27, 2015 | 14.28 | 14.36 | 14.09 | 14.10 | 1,978,030 | -0.07(-0.52%) |
Feb 26, 2015 | 14.39 | 14.40 | 14.16 | 14.18 | 2,141,255 | -0.40(-2.74%) |
Feb 25, 2015 | 14.53 | 14.59 | 14.34 | 14.58 | 2,092,087 | +0.15(+1.07%) |
Feb 24, 2015 | 14.36 | 14.47 | 14.16 | 14.42 | 3,288,709 | +0.11(+0.80%) |
Feb 23, 2015 | 14.23 | 14.44 | 14.12 | 14.31 | 5,879,141 | -0.15(-1.02%) |
Feb 20, 2015 | 14.43 | 14.53 | 14.32 | 14.45 | 4,476,307 | +0.03(+0.23%) |
Feb 19, 2015 | 14.28 | 14.49 | 14.06 | 14.42 | 3,174,630 | -0.10(-0.67%) |
Feb 18, 2015 | 14.36 | 14.56 | 14.27 | 14.52 | 7,275,538 | -0.84(-5.47%) |
Feb 17, 2015 | 15.79 | 15.79 | 15.14 | 15.36 | 4,129,356 | -0.48(-3.04%) |
Feb 13, 2015 | 16.26 | 15.84 | 15.84 | 15.84 | 2,672,483 | -0.24(-1.47%) |
Feb 12, 2015 | 16.07 | 16.35 | 15.75 | 16.08 | 3,344,339 | +0.16(+0.97%) |
Feb 11, 2015 | 16.03 | 16.20 | 15.70 | 15.92 | 4,331,229 | -0.37(-2.25%) |
Feb 10, 2015 | 16.67 | 16.71 | 15.93 | 16.29 | 3,324,952 | -0.40(-2.40%) |
Feb 09, 2015 | 16.77 | 17.06 | 16.68 | 16.69 | 3,119,032 | +0.05(+0.29%) |
Feb 06, 2015 | 16.97 | 17.02 | 16.57 | 16.64 | 3,494,866 | -0.05(-0.29%) |
Feb 05, 2015 | 16.57 | 16.77 | 16.32 | 16.69 | 2,780,863 | +0.43(+2.66%) |
Feb 04, 2015 | 16.45 | 16.48 | 15.72 | 16.26 | 4,434,663 | -0.60(-3.53%) |
Feb 03, 2015 | 16.74 | 17.23 | 16.64 | 16.85 | 4,258,885 | +0.59(+3.61%) |
Feb 02, 2015 | 15.80 | 16.36 | 15.66 | 16.26 | 3,403,859 | +0.86(+5.56%) |
Jan 30, 2015 | 14.54 | 15.62 | 14.37 | 15.41 | 3,398,728 | +0.70(+4.77%) |
Jan 29, 2015 | 15.09 | 15.14 | 14.17 | 14.71 | 4,071,546 | -0.24(-1.64%) |
Jan 28, 2015 | 15.91 | 15.95 | 14.94 | 14.95 | 4,145,170 | -1.25(-7.70%) |
Jan 27, 2015 | 16.09 | 16.35 | 15.93 | 16.20 | 3,902,138 | +0.07(+0.40%) |
Jan 26, 2015 | 16.01 | 16.29 | 15.88 | 16.13 | 3,545,958 | +0.12(+0.76%) |
Jan 23, 2015 | 16.04 | 16.27 | 15.85 | 16.01 | 2,646,999 | -0.10(-0.61%) |
Jan 22, 2015 | 15.91 | 16.11 | 15.72 | 16.11 | 2,415,872 | +0.18(+1.13%) |
Jan 21, 2015 | 15.89 | 16.35 | 15.85 | 15.93 | 2,790,660 | +0.24(+1.56%) |
Jan 20, 2015 | 16.13 | 16.31 | 15.59 | 15.69 | 3,174,360 | -1.11(-6.60%) |
Jan 16, 2015 | 15.78 | 17.00 | 15.77 | 16.79 | 2,868,185 | +1.06(+6.74%) |
Jan 15, 2015 | 16.26 | 16.33 | 15.71 | 15.73 | 2,587,148 | -0.19(-1.18%) |
Jan 14, 2015 | 15.25 | 16.00 | 15.18 | 15.92 | 2,633,957 | +0.40(+2.57%) |
Jan 13, 2015 | 15.56 | 15.77 | 15.27 | 15.52 | 3,086,986 | -0.16(-1.04%) |
Jan 12, 2015 | 16.06 | 16.09 | 15.39 | 15.69 | 3,430,864 | -0.64(-3.90%) |
Jan 09, 2015 | 16.24 | 16.48 | 16.00 | 16.32 | 2,796,641 | +0.12(+0.75%) |
Jan 08, 2015 | 16.02 | 16.37 | 15.86 | 16.20 | 2,748,966 | +0.39(+2.48%) |
Jan 07, 2015 | 16.15 | 16.34 | 15.70 | 15.81 | 2,931,926 | -0.12(-0.77%) |
Jan 06, 2015 | 15.84 | 16.30 | 15.69 | 15.93 | 2,913,852 | -0.06(-0.36%) |
Jan 05, 2015 | 16.54 | 16.56 | 15.80 | 15.99 | 2,952,118 | -0.94(-5.54%) |