Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.95 | 15.68 | 14.87 | 15.10 | 144,063 | +0.19(+1.29%) |
Feb 26, 2016 | 14.34 | 14.95 | 14.34 | 14.91 | 130,985 | +0.73(+5.14%) |
Feb 25, 2016 | 13.99 | 14.19 | 13.93 | 14.18 | 89,067 | +0.20(+1.44%) |
Feb 24, 2016 | 13.75 | 14.11 | 13.44 | 13.98 | 139,088 | +0.04(+0.28%) |
Feb 23, 2016 | 13.98 | 14.41 | 13.70 | 13.94 | 69,511 | -0.07(-0.48%) |
Feb 22, 2016 | 13.91 | 14.17 | 13.75 | 14.01 | 79,152 | +0.28(+2.03%) |
Feb 19, 2016 | 14.15 | 14.39 | 13.50 | 13.73 | 211,840 | +0.30(+2.21%) |
Feb 18, 2016 | 13.68 | 13.69 | 13.34 | 13.44 | 127,730 | -0.15(-1.13%) |
Feb 17, 2016 | 14.29 | 14.29 | 13.43 | 13.59 | 196,925 | -0.60(-4.26%) |
Feb 16, 2016 | 13.97 | 14.21 | 13.73 | 14.19 | 46,274 | +0.47(+3.43%) |
Feb 12, 2016 | 13.74 | 13.72 | 13.72 | 13.72 | 69,608 | +0.17(+1.27%) |
Feb 11, 2016 | 13.33 | 13.77 | 13.26 | 13.55 | 71,590 | -0.05(-0.35%) |
Feb 10, 2016 | 13.37 | 13.81 | 13.21 | 13.60 | 89,320 | +0.39(+2.98%) |
Feb 09, 2016 | 12.81 | 13.35 | 12.81 | 13.20 | 42,348 | +0.28(+2.15%) |
Feb 08, 2016 | 13.29 | 13.29 | 12.58 | 12.93 | 98,129 | -0.34(-2.53%) |
Feb 05, 2016 | 13.80 | 13.80 | 13.21 | 13.26 | 69,139 | -0.58(-4.16%) |
Feb 04, 2016 | 13.52 | 13.97 | 13.38 | 13.84 | 33,152 | +0.28(+2.05%) |
Feb 03, 2016 | 13.48 | 13.62 | 12.97 | 13.56 | 65,263 | +0.20(+1.51%) |
Feb 02, 2016 | 13.73 | 13.83 | 13.26 | 13.36 | 48,859 | -0.54(-3.87%) |
Feb 01, 2016 | 14.11 | 14.11 | 13.67 | 13.90 | 44,833 | -0.30(-2.10%) |
Jan 29, 2016 | 14.01 | 14.27 | 13.81 | 14.19 | 66,059 | +0.24(+1.72%) |
Jan 28, 2016 | 13.80 | 14.28 | 13.80 | 13.95 | 48,069 | +0.20(+1.47%) |
Jan 27, 2016 | 14.04 | 14.14 | 13.68 | 13.75 | 49,388 | -0.39(-2.78%) |
Jan 26, 2016 | 13.82 | 14.33 | 13.61 | 14.15 | 39,173 | +0.42(+3.08%) |
Jan 25, 2016 | 14.01 | 14.10 | 13.72 | 13.72 | 46,791 | -0.37(-2.66%) |
Jan 22, 2016 | 13.87 | 14.40 | 13.81 | 14.10 | 98,793 | +0.46(+3.38%) |
Jan 21, 2016 | 13.74 | 13.93 | 13.47 | 13.64 | 152,060 | -0.04(-0.28%) |
Jan 20, 2016 | 13.88 | 14.01 | 13.36 | 13.68 | 169,540 | -0.42(-3.00%) |
Jan 19, 2016 | 14.91 | 14.93 | 13.98 | 14.10 | 100,011 | -0.59(-4.05%) |
Jan 15, 2016 | 13.91 | 14.69 | 14.69 | 14.69 | 99,515 | +0.31(+2.13%) |
Jan 14, 2016 | 14.51 | 14.63 | 14.20 | 14.39 | 87,109 | -0.02(-0.13%) |
Jan 13, 2016 | 14.99 | 15.20 | 14.24 | 14.40 | 97,426 | -0.59(-3.91%) |
Jan 12, 2016 | 15.14 | 15.14 | 14.50 | 14.99 | 108,597 | +0.08(+0.51%) |
Jan 11, 2016 | 14.59 | 14.95 | 14.59 | 14.91 | 68,110 | +0.36(+2.44%) |
Jan 08, 2016 | 15.01 | 15.01 | 14.50 | 14.56 | 80,831 | -0.41(-2.76%) |
Jan 07, 2016 | 15.17 | 15.19 | 14.90 | 14.97 | 84,700 | -0.37(-2.44%) |
Jan 06, 2016 | 16.19 | 16.61 | 15.31 | 15.34 | 119,050 | -1.02(-6.22%) |
Jan 05, 2016 | 16.42 | 16.52 | 16.15 | 16.36 | 37,301 | +0.03(+0.18%) |
Jan 04, 2016 | 16.74 | 16.74 | 16.03 | 16.33 | 111,425 | -0.66(-3.90%) |
Dec 31, 2015 | 16.91 | 17.00 | 17.00 | 17.00 | 98,577 | +0.08(+0.45%) |
Dec 30, 2015 | 17.08 | 17.25 | 16.84 | 16.92 | 35,992 | -0.23(-1.34%) |
Dec 29, 2015 | 17.09 | 17.45 | 16.95 | 17.15 | 46,273 | +0.08(+0.45%) |
Dec 28, 2015 | 17.22 | 17.28 | 16.67 | 17.07 | 69,303 | -0.15(-0.89%) |
Dec 24, 2015 | 17.08 | 17.23 | 17.23 | 17.23 | 46,579 | +0.14(+0.84%) |
Dec 23, 2015 | 16.56 | 17.13 | 16.56 | 17.08 | 68,498 | +0.67(+4.09%) |
Dec 22, 2015 | 16.43 | 16.43 | 16.21 | 16.41 | 158,460 | -0.01(-0.06%) |
Dec 21, 2015 | 17.05 | 17.10 | 16.27 | 16.42 | 93,636 | -0.47(-2.78%) |
Dec 18, 2015 | 16.79 | 17.04 | 16.71 | 16.89 | 164,452 | -0.01(-0.06%) |
Dec 17, 2015 | 17.37 | 17.48 | 16.83 | 16.90 | 109,136 | -0.36(-2.11%) |
Dec 16, 2015 | 16.48 | 17.32 | 16.27 | 17.26 | 124,129 | +0.97(+5.95%) |
Dec 15, 2015 | 16.05 | 16.41 | 15.93 | 16.29 | 105,668 | +0.29(+1.80%) |
Dec 14, 2015 | 16.29 | 16.29 | 15.82 | 16.01 | 107,333 | -0.31(-1.88%) |
Dec 11, 2015 | 16.56 | 16.63 | 16.11 | 16.31 | 135,239 | -0.52(-3.08%) |
Dec 10, 2015 | 16.84 | 17.04 | 16.52 | 16.83 | 114,263 | -0.04(-0.23%) |
Dec 09, 2015 | 17.30 | 17.30 | 16.77 | 16.87 | 107,055 | -0.42(-2.44%) |
Dec 08, 2015 | 17.41 | 17.59 | 17.24 | 17.29 | 73,443 | -0.20(-1.15%) |
Dec 07, 2015 | 17.71 | 17.71 | 17.30 | 17.49 | 124,769 | -0.28(-1.57%) |
Dec 04, 2015 | 17.90 | 17.96 | 17.48 | 17.77 | 101,590 | -0.06(-0.32%) |
Dec 03, 2015 | 18.09 | 18.13 | 17.61 | 17.83 | 89,063 | -0.16(-0.91%) |
Dec 02, 2015 | 18.62 | 18.69 | 17.95 | 17.99 | 62,936 | -0.61(-3.30%) |
Dec 01, 2015 | 18.39 | 18.92 | 18.18 | 18.61 | 72,072 | +0.30(+1.62%) |
Nov 30, 2015 | 18.58 | 18.68 | 18.16 | 18.31 | 164,058 | -0.23(-1.24%) |
Nov 27, 2015 | 18.53 | 18.71 | 18.37 | 18.54 | 41,868 | +0.14(+0.78%) |
Nov 25, 2015 | 18.25 | 18.40 | 18.40 | 18.40 | 43,140 | +0.16(+0.89%) |
Nov 24, 2015 | 18.22 | 18.32 | 17.82 | 18.23 | 132,256 | -0.08(-0.42%) |
Nov 23, 2015 | 18.32 | 18.83 | 18.26 | 18.31 | 111,407 | -0.16(-0.88%) |
Nov 20, 2015 | 18.18 | 18.54 | 18.18 | 18.47 | 106,337 | +0.37(+2.07%) |
Nov 19, 2015 | 17.67 | 18.14 | 17.48 | 18.10 | 128,880 | +0.52(+2.95%) |
Nov 18, 2015 | 17.56 | 17.75 | 17.38 | 17.58 | 148,926 | +0.06(+0.33%) |
Nov 17, 2015 | 18.03 | 18.06 | 17.45 | 17.52 | 90,899 | -0.51(-2.82%) |
Nov 16, 2015 | 17.51 | 18.07 | 17.51 | 18.03 | 62,548 | +0.48(+2.73%) |
Nov 13, 2015 | 17.33 | 17.78 | 17.29 | 17.55 | 92,962 | +0.14(+0.83%) |
Nov 12, 2015 | 17.84 | 17.85 | 17.33 | 17.41 | 151,897 | -0.60(-3.36%) |
Nov 11, 2015 | 18.34 | 18.47 | 17.89 | 18.01 | 91,101 | -0.33(-1.78%) |
Nov 10, 2015 | 17.29 | 18.36 | 17.24 | 18.34 | 189,845 | +0.97(+5.58%) |
Nov 09, 2015 | 17.78 | 17.87 | 17.06 | 17.37 | 186,784 | -0.46(-2.58%) |
Nov 06, 2015 | 17.51 | 18.34 | 17.50 | 17.83 | 346,406 | -0.42(-2.31%) |
Nov 05, 2015 | 18.43 | 18.61 | 17.67 | 18.25 | 69,766 | -0.12(-0.68%) |
Nov 04, 2015 | 18.06 | 18.46 | 17.80 | 18.38 | 69,826 | +0.41(+2.30%) |
Nov 03, 2015 | 17.81 | 18.11 | 17.58 | 17.96 | 152,910 | +0.12(+0.70%) |
Nov 02, 2015 | 18.42 | 18.54 | 17.73 | 17.84 | 188,195 | -0.47(-2.57%) |
Oct 30, 2015 | 18.04 | 18.56 | 17.63 | 18.31 | 126,520 | +0.25(+1.38%) |
Oct 29, 2015 | 19.15 | 19.15 | 17.99 | 18.06 | 119,043 | -1.09(-5.71%) |
Oct 28, 2015 | 18.75 | 19.44 | 18.68 | 19.15 | 59,617 | +0.47(+2.52%) |
Oct 27, 2015 | 19.23 | 19.23 | 18.55 | 18.68 | 131,193 | -0.53(-2.75%) |
Oct 26, 2015 | 19.48 | 19.60 | 19.01 | 19.21 | 33,789 | -0.25(-1.28%) |
Oct 23, 2015 | 19.92 | 19.98 | 19.20 | 19.46 | 98,608 | -0.34(-1.70%) |
Oct 22, 2015 | 19.98 | 20.26 | 19.55 | 19.80 | 45,898 | -0.12(-0.63%) |
Oct 21, 2015 | 20.22 | 20.70 | 19.79 | 19.92 | 100,130 | -0.23(-1.14%) |
Oct 20, 2015 | 19.65 | 20.20 | 19.65 | 20.15 | 96,452 | +0.37(+1.89%) |
Oct 19, 2015 | 19.07 | 19.84 | 19.03 | 19.78 | 70,839 | +0.60(+3.10%) |
Oct 16, 2015 | 19.16 | 19.40 | 18.88 | 19.18 | 51,775 | +0.10(+0.50%) |
Oct 15, 2015 | 18.95 | 19.31 | 18.55 | 19.09 | 110,634 | +0.19(+1.02%) |
Oct 14, 2015 | 19.30 | 19.47 | 18.50 | 18.90 | 90,554 | -0.36(-1.89%) |
Oct 13, 2015 | 19.84 | 20.05 | 18.98 | 19.26 | 63,779 | -0.76(-3.79%) |
Oct 12, 2015 | 19.88 | 20.12 | 19.54 | 20.02 | 103,828 | +0.10(+0.48%) |
Oct 09, 2015 | 20.06 | 20.11 | 19.67 | 19.92 | 60,487 | -0.03(-0.14%) |
Oct 08, 2015 | 19.81 | 20.12 | 19.44 | 19.95 | 92,924 | +0.05(+0.24%) |
Oct 07, 2015 | 19.03 | 19.90 | 18.89 | 19.90 | 151,987 | +1.03(+5.44%) |
Oct 06, 2015 | 19.66 | 20.05 | 18.77 | 18.88 | 110,044 | -0.83(-4.24%) |
Oct 05, 2015 | 19.40 | 19.77 | 19.22 | 19.71 | 118,078 | +0.41(+2.14%) |
Oct 02, 2015 | 18.87 | 19.30 | 18.65 | 19.30 | 133,952 | +0.18(+0.95%) |
Oct 01, 2015 | 19.12 | 19.57 | 18.72 | 19.12 | 92,101 | +0.07(+0.35%) |
Sep 30, 2015 | 18.70 | 19.15 | 18.54 | 19.05 | 232,520 | +0.59(+3.22%) |
Sep 29, 2015 | 19.09 | 19.24 | 18.42 | 18.45 | 156,138 | -0.54(-2.83%) |
Sep 28, 2015 | 20.01 | 20.06 | 18.82 | 18.99 | 142,665 | -1.14(-5.67%) |
Sep 25, 2015 | 20.40 | 20.62 | 20.09 | 20.13 | 99,262 | -0.24(-1.18%) |
Sep 24, 2015 | 20.20 | 20.54 | 19.51 | 20.37 | 147,936 | +0.12(+0.57%) |
Sep 23, 2015 | 20.24 | 20.69 | 20.15 | 20.26 | 92,823 | +0.02(+0.09%) |
Sep 22, 2015 | 20.90 | 20.90 | 20.14 | 20.24 | 202,271 | -0.83(-3.96%) |
Sep 21, 2015 | 22.12 | 22.26 | 20.91 | 21.07 | 163,124 | -0.80(-3.64%) |
Sep 18, 2015 | 22.05 | 23.08 | 21.85 | 21.87 | 488,729 | -0.42(-1.89%) |
Sep 17, 2015 | 22.15 | 22.65 | 22.12 | 22.29 | 123,465 | +0.30(+1.35%) |
Sep 16, 2015 | 22.24 | 22.43 | 21.91 | 22.00 | 60,812 | -0.15(-0.69%) |
Sep 15, 2015 | 22.07 | 22.31 | 21.74 | 22.15 | 114,949 | +0.10(+0.44%) |
Sep 14, 2015 | 22.63 | 23.03 | 21.85 | 22.05 | 204,877 | -0.39(-1.75%) |
Sep 11, 2015 | 21.47 | 22.73 | 21.47 | 22.45 | 335,722 | +0.98(+4.56%) |
Sep 10, 2015 | 21.35 | 21.59 | 21.11 | 21.47 | 103,949 | +0.02(+0.09%) |
Sep 09, 2015 | 21.83 | 22.06 | 21.37 | 21.45 | 271,954 | -0.12(-0.53%) |
Sep 08, 2015 | 21.25 | 21.75 | 21.25 | 21.56 | 190,977 | +0.54(+2.56%) |
Sep 04, 2015 | 21.09 | 21.03 | 21.03 | 21.03 | 47,725 | -0.19(-0.90%) |
Sep 03, 2015 | 21.42 | 21.62 | 21.16 | 21.22 | 136,447 | +0.07(+0.32%) |
Sep 02, 2015 | 21.20 | 21.46 | 20.18 | 21.15 | 254,204 | +0.21(+1.01%) |
Sep 01, 2015 | 20.75 | 21.08 | 20.55 | 20.94 | 89,554 | -0.17(-0.82%) |
Aug 31, 2015 | 21.98 | 22.08 | 21.06 | 21.11 | 119,531 | -0.78(-3.55%) |
Aug 28, 2015 | 21.38 | 22.13 | 21.21 | 21.89 | 310,218 | +0.40(+1.88%) |
Aug 27, 2015 | 21.17 | 21.70 | 20.56 | 21.49 | 100,510 | +0.64(+3.08%) |
Aug 26, 2015 | 20.82 | 20.92 | 20.04 | 20.84 | 60,453 | +0.58(+2.84%) |
Aug 25, 2015 | 20.73 | 21.08 | 20.05 | 20.27 | 141,547 | -0.08(-0.38%) |
Aug 24, 2015 | 19.57 | 21.19 | 18.28 | 20.34 | 184,933 | -0.15(-0.75%) |
Aug 21, 2015 | 20.92 | 21.40 | 20.25 | 20.50 | 143,039 | -0.80(-3.74%) |
Aug 20, 2015 | 21.50 | 21.62 | 20.59 | 21.29 | 255,319 | -0.30(-1.38%) |
Aug 19, 2015 | 20.67 | 21.74 | 20.63 | 21.59 | 264,745 | +0.88(+4.26%) |
Aug 18, 2015 | 20.61 | 20.86 | 20.39 | 20.71 | 379,327 | +0.21(+1.03%) |
Aug 17, 2015 | 20.56 | 20.71 | 20.29 | 20.50 | 198,157 | -0.10(-0.47%) |
Aug 14, 2015 | 20.60 | 20.72 | 20.27 | 20.59 | 46,783 | +0.06(+0.28%) |
Aug 13, 2015 | 20.25 | 20.69 | 19.86 | 20.54 | 108,612 | +0.39(+1.95%) |
Aug 12, 2015 | 20.14 | 20.53 | 19.80 | 20.14 | 57,779 | -0.04(-0.19%) |
Aug 11, 2015 | 20.15 | 20.32 | 19.93 | 20.18 | 53,423 | -0.21(-1.04%) |
Aug 10, 2015 | 20.05 | 20.70 | 20.03 | 20.39 | 89,271 | +0.62(+3.16%) |
Aug 07, 2015 | 18.91 | 20.43 | 18.77 | 19.77 | 189,238 | +1.59(+8.76%) |
Aug 06, 2015 | 18.47 | 18.96 | 18.14 | 18.18 | 49,914 | -0.25(-1.35%) |
Aug 05, 2015 | 18.67 | 18.67 | 18.21 | 18.43 | 49,922 | -0.11(-0.57%) |
Aug 04, 2015 | 18.97 | 18.97 | 18.21 | 18.53 | 34,547 | -0.40(-2.13%) |
Aug 03, 2015 | 19.50 | 19.55 | 18.90 | 18.93 | 57,688 | -0.45(-2.33%) |
Jul 31, 2015 | 19.23 | 19.74 | 19.17 | 19.39 | 67,274 | +0.15(+0.80%) |
Jul 30, 2015 | 18.89 | 19.28 | 18.67 | 19.23 | 35,032 | +0.38(+2.04%) |
Jul 29, 2015 | 18.43 | 19.07 | 18.38 | 18.85 | 45,963 | +0.40(+2.19%) |
Jul 28, 2015 | 18.27 | 18.49 | 18.19 | 18.44 | 37,609 | +0.14(+0.79%) |
Jul 27, 2015 | 18.23 | 18.36 | 18.16 | 18.30 | 38,537 | -0.03(-0.16%) |
Jul 24, 2015 | 18.79 | 18.79 | 18.22 | 18.33 | 41,196 | -0.46(-2.45%) |
Jul 23, 2015 | 18.91 | 19.05 | 18.48 | 18.79 | 45,543 | -0.12(-0.61%) |
Jul 22, 2015 | 18.71 | 18.97 | 18.71 | 18.91 | 23,758 | +0.14(+0.77%) |
Jul 21, 2015 | 18.74 | 18.96 | 18.51 | 18.76 | 37,878 | +0.12(+0.67%) |
Jul 20, 2015 | 18.56 | 18.70 | 18.23 | 18.64 | 71,789 | +0.08(+0.41%) |
Jul 17, 2015 | 18.49 | 18.68 | 18.24 | 18.56 | 74,931 | +0.12(+0.68%) |
Jul 16, 2015 | 18.37 | 18.50 | 18.28 | 18.43 | 56,225 | +0.19(+1.05%) |
Jul 15, 2015 | 18.84 | 18.88 | 18.22 | 18.24 | 138,055 | -0.64(-3.40%) |
Jul 14, 2015 | 19.00 | 19.11 | 18.78 | 18.89 | 76,454 | -0.11(-0.56%) |
Jul 13, 2015 | 19.44 | 19.54 | 18.97 | 18.99 | 39,786 | -0.35(-1.79%) |
Jul 10, 2015 | 19.05 | 19.39 | 18.99 | 19.34 | 151,823 | +0.44(+2.34%) |
Jul 09, 2015 | 19.19 | 19.23 | 18.81 | 18.90 | 47,606 | -0.15(-0.81%) |
Jul 08, 2015 | 19.14 | 19.41 | 18.94 | 19.05 | 57,632 | -0.21(-1.10%) |
Jul 07, 2015 | 19.23 | 19.37 | 18.79 | 19.26 | 51,216 | -0.12(-0.59%) |
Jul 06, 2015 | 19.35 | 19.83 | 19.24 | 19.38 | 56,753 | +0.03(+0.15%) |
Jul 02, 2015 | 19.58 | 19.35 | 19.35 | 19.35 | 50,643 | -0.19(-0.98%) |
Jul 01, 2015 | 19.40 | 19.86 | 19.19 | 19.54 | 73,267 | +0.22(+1.14%) |
Jun 30, 2015 | 19.79 | 19.91 | 19.25 | 19.32 | 93,042 | -0.41(-2.09%) |
Jun 29, 2015 | 20.21 | 20.49 | 19.65 | 19.73 | 71,061 | -0.57(-2.79%) |
Jun 26, 2015 | 20.74 | 20.82 | 20.25 | 20.30 | 851,657 | -0.34(-1.63%) |
Jun 25, 2015 | 20.37 | 20.89 | 20.34 | 20.63 | 197,304 | +0.27(+1.32%) |
Jun 24, 2015 | 20.69 | 21.06 | 20.32 | 20.36 | 107,793 | -0.26(-1.26%) |
Jun 23, 2015 | 20.65 | 20.87 | 20.52 | 20.62 | 209,620 | +0.10(+0.47%) |
Jun 22, 2015 | 20.84 | 21.10 | 20.49 | 20.53 | 95,950 | -0.17(-0.83%) |
Jun 19, 2015 | 20.90 | 21.01 | 20.57 | 20.70 | 81,204 | -0.11(-0.51%) |
Jun 18, 2015 | 20.49 | 20.92 | 20.37 | 20.81 | 68,246 | +0.32(+1.55%) |
Jun 17, 2015 | 20.37 | 20.56 | 20.25 | 20.49 | 108,804 | +0.07(+0.33%) |
Jun 16, 2015 | 20.22 | 20.57 | 20.13 | 20.42 | 140,508 | +0.27(+1.33%) |
Jun 15, 2015 | 19.64 | 20.20 | 19.64 | 20.15 | 390,282 | +0.50(+2.54%) |
Jun 12, 2015 | 19.31 | 19.67 | 19.53 | 19.65 | 116,605 | +0.12(+0.64%) |
Jun 11, 2015 | 19.53 | 19.82 | 19.45 | 19.53 | 54,959 | +0.00(+0.00%) |
Jun 10, 2015 | 19.01 | 19.63 | 18.78 | 19.53 | 71,267 | +0.65(+3.46%) |
Jun 09, 2015 | 19.39 | 19.54 | 18.81 | 18.88 | 76,377 | -0.48(-2.48%) |
Jun 08, 2015 | 19.62 | 19.78 | 19.22 | 19.36 | 359,361 | -0.32(-1.61%) |
Jun 05, 2015 | 19.40 | 19.67 | 19.34 | 19.67 | 73,271 | +0.25(+1.28%) |
Jun 04, 2015 | 19.62 | 19.62 | 19.29 | 19.42 | 40,315 | -0.20(-1.03%) |
Jun 03, 2015 | 19.06 | 19.94 | 19.03 | 19.62 | 83,577 | +0.56(+2.92%) |
Jun 02, 2015 | 19.21 | 19.47 | 19.07 | 19.07 | 58,774 | -0.24(-1.24%) |
Jun 01, 2015 | 19.88 | 19.88 | 19.14 | 19.31 | 97,570 | -0.51(-2.57%) |
May 29, 2015 | 19.44 | 20.00 | 19.35 | 19.82 | 242,432 | +0.36(+1.82%) |
May 28, 2015 | 19.18 | 19.71 | 19.08 | 19.46 | 106,115 | +0.26(+1.35%) |
May 27, 2015 | 18.88 | 19.24 | 18.79 | 19.20 | 133,621 | +0.36(+1.88%) |
May 26, 2015 | 18.92 | 19.23 | 18.74 | 18.85 | 88,909 | -0.10(-0.51%) |
May 22, 2015 | 19.19 | 18.94 | 18.94 | 18.94 | 37,096 | -0.20(-1.05%) |
May 21, 2015 | 19.00 | 19.26 | 18.95 | 19.15 | 48,746 | +0.08(+0.40%) |
May 20, 2015 | 19.07 | 19.19 | 18.88 | 19.07 | 58,989 | +0.04(+0.20%) |
May 19, 2015 | 19.18 | 19.48 | 18.86 | 19.03 | 250,603 | -0.13(-0.70%) |
May 18, 2015 | 19.02 | 19.39 | 18.83 | 19.16 | 66,155 | +0.16(+0.86%) |
May 15, 2015 | 18.87 | 19.04 | 18.81 | 19.00 | 17,808 | +0.12(+0.61%) |
May 14, 2015 | 18.66 | 18.99 | 18.57 | 18.89 | 47,353 | +0.26(+1.39%) |
May 13, 2015 | 18.82 | 18.82 | 18.33 | 18.63 | 28,324 | -0.11(-0.56%) |
May 12, 2015 | 18.88 | 18.93 | 18.35 | 18.73 | 47,120 | -0.15(-0.81%) |
May 11, 2015 | 19.10 | 19.34 | 18.78 | 18.89 | 107,705 | -0.24(-1.25%) |
May 08, 2015 | 19.68 | 20.05 | 18.91 | 19.13 | 361,955 | +0.34(+1.79%) |
May 07, 2015 | 18.48 | 18.85 | 18.44 | 18.79 | 172,727 | +0.20(+1.08%) |
May 06, 2015 | 18.51 | 18.63 | 18.08 | 18.59 | 54,157 | +0.13(+0.73%) |
May 05, 2015 | 18.79 | 18.96 | 18.07 | 18.45 | 53,327 | -0.35(-1.84%) |
May 04, 2015 | 18.51 | 19.17 | 18.46 | 18.80 | 93,176 | +0.39(+2.14%) |
May 01, 2015 | 18.48 | 18.60 | 18.12 | 18.41 | 51,447 | +0.06(+0.31%) |
Apr 30, 2015 | 18.91 | 19.01 | 18.00 | 18.35 | 77,270 | -0.54(-2.85%) |
Apr 29, 2015 | 19.04 | 19.16 | 18.74 | 18.89 | 52,976 | -0.13(-0.71%) |
Apr 28, 2015 | 19.01 | 19.29 | 18.90 | 19.02 | 111,378 | +0.02(+0.10%) |
Apr 27, 2015 | 19.10 | 19.26 | 18.83 | 19.00 | 131,553 | +0.00(+0.00%) |
Apr 24, 2015 | 18.76 | 19.03 | 18.64 | 19.00 | 39,116 | +0.28(+1.49%) |
Apr 23, 2015 | 19.00 | 19.11 | 18.05 | 18.72 | 95,255 | -0.27(-1.41%) |
Apr 22, 2015 | 19.06 | 19.29 | 18.83 | 18.99 | 43,971 | +0.02(+0.10%) |
Apr 21, 2015 | 19.21 | 19.39 | 18.93 | 18.97 | 134,833 | -0.12(-0.60%) |
Apr 20, 2015 | 19.09 | 19.53 | 18.88 | 19.09 | 41,320 | +0.16(+0.86%) |
Apr 17, 2015 | 18.96 | 18.97 | 18.44 | 18.92 | 63,907 | -0.17(-0.90%) |
Apr 16, 2015 | 19.19 | 19.56 | 18.96 | 19.10 | 101,741 | -0.08(-0.40%) |
Apr 15, 2015 | 19.09 | 20.00 | 19.02 | 19.17 | 540,694 | +0.21(+1.11%) |
Apr 14, 2015 | 18.91 | 19.19 | 18.81 | 18.96 | 115,080 | +0.00(+0.00%) |
Apr 13, 2015 | 19.01 | 19.10 | 18.92 | 18.96 | 41,801 | +0.01(+0.05%) |
Apr 10, 2015 | 19.02 | 19.05 | 18.75 | 18.95 | 72,443 | +0.04(+0.20%) |
Apr 09, 2015 | 18.76 | 19.00 | 18.59 | 18.91 | 39,932 | -0.04(-0.20%) |
Apr 08, 2015 | 19.00 | 19.14 | 18.91 | 18.95 | 54,438 | +0.00(+0.00%) |
Apr 07, 2015 | 18.95 | 19.26 | 18.48 | 18.95 | 107,327 | +0.01(+0.05%) |
Apr 06, 2015 | 18.50 | 19.34 | 18.50 | 18.94 | 94,315 | +0.27(+1.44%) |
Apr 02, 2015 | 18.74 | 18.67 | 18.67 | 18.67 | 145,677 | -0.04(-0.21%) |
Apr 01, 2015 | 18.52 | 18.72 | 18.26 | 18.71 | 43,993 | +0.16(+0.88%) |
Mar 31, 2015 | 18.35 | 18.84 | 18.35 | 18.55 | 70,306 | +0.05(+0.26%) |
Mar 30, 2015 | 18.47 | 18.78 | 18.37 | 18.50 | 74,432 | -0.06(-0.31%) |
Mar 27, 2015 | 18.56 | 18.82 | 18.47 | 18.56 | 68,075 | -0.08(-0.41%) |
Mar 26, 2015 | 18.71 | 18.91 | 18.59 | 18.64 | 74,017 | -0.23(-1.22%) |
Mar 25, 2015 | 18.76 | 19.15 | 18.69 | 18.87 | 78,149 | +0.28(+1.50%) |
Mar 24, 2015 | 18.46 | 18.84 | 18.32 | 18.59 | 90,842 | +0.12(+0.68%) |
Mar 23, 2015 | 18.52 | 18.82 | 18.39 | 18.46 | 66,938 | +0.05(+0.26%) |
Mar 20, 2015 | 18.04 | 18.67 | 17.97 | 18.42 | 323,287 | +0.48(+2.68%) |
Mar 19, 2015 | 18.22 | 18.68 | 17.71 | 17.94 | 141,999 | -0.30(-1.63%) |
Mar 18, 2015 | 17.88 | 18.32 | 17.67 | 18.23 | 72,530 | +0.25(+1.39%) |
Mar 17, 2015 | 17.80 | 18.20 | 17.45 | 17.98 | 84,279 | +0.18(+1.02%) |
Mar 16, 2015 | 18.37 | 18.37 | 17.64 | 17.80 | 69,133 | -0.41(-2.27%) |
Mar 13, 2015 | 18.26 | 18.41 | 18.14 | 18.21 | 114,522 | -0.04(-0.21%) |
Mar 12, 2015 | 18.38 | 18.70 | 18.12 | 18.25 | 227,827 | +0.01(+0.05%) |
Mar 11, 2015 | 17.98 | 18.62 | 17.98 | 18.24 | 285,718 | +0.35(+1.93%) |
Mar 10, 2015 | 18.70 | 18.71 | 17.83 | 17.90 | 164,000 | -0.81(-4.31%) |
Mar 09, 2015 | 17.81 | 18.71 | 17.67 | 18.70 | 273,687 | +1.43(+8.28%) |
Mar 06, 2015 | 17.18 | 17.47 | 17.18 | 17.27 | 51,931 | -0.03(-0.17%) |
Mar 05, 2015 | 17.15 | 17.41 | 17.05 | 17.30 | 85,709 | +0.15(+0.90%) |
Mar 04, 2015 | 17.27 | 17.26 | 17.00 | 17.15 | 84,918 | -0.12(-0.67%) |
Mar 03, 2015 | 17.63 | 17.84 | 17.07 | 17.26 | 70,832 | -0.47(-2.65%) |