Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.49 | 10.67 | 10.67 | 10.67 | 72,076 | +0.02(+0.16%) |
Dec 30, 2015 | 10.46 | 10.73 | 10.46 | 10.66 | 71,875 | +0.08(+0.78%) |
Dec 29, 2015 | 10.82 | 10.83 | 10.45 | 10.57 | 112,987 | -0.16(-1.46%) |
Dec 28, 2015 | 10.69 | 10.87 | 10.62 | 10.73 | 142,195 | +0.04(+0.39%) |
Dec 24, 2015 | 10.99 | 10.69 | 10.69 | 10.69 | 60,447 | -0.32(-2.92%) |
Dec 23, 2015 | 10.79 | 11.15 | 10.79 | 11.01 | 123,093 | +0.10(+0.91%) |
Dec 22, 2015 | 10.57 | 10.95 | 10.57 | 10.91 | 112,124 | +0.29(+2.72%) |
Dec 21, 2015 | 10.46 | 10.66 | 10.46 | 10.62 | 49,156 | +0.01(+0.08%) |
Dec 18, 2015 | 10.71 | 10.76 | 10.57 | 10.62 | 67,856 | -0.08(-0.77%) |
Dec 17, 2015 | 10.51 | 10.76 | 10.51 | 10.70 | 119,168 | +0.10(+0.93%) |
Dec 16, 2015 | 10.46 | 10.88 | 10.46 | 10.60 | 144,149 | +0.15(+1.42%) |
Dec 15, 2015 | 10.29 | 10.58 | 10.18 | 10.45 | 157,192 | +0.17(+1.61%) |
Dec 14, 2015 | 11.05 | 11.17 | 10.27 | 10.29 | 145,948 | -0.90(-8.04%) |
Dec 11, 2015 | 11.43 | 11.43 | 11.18 | 11.19 | 90,829 | -0.34(-2.94%) |
Dec 10, 2015 | 11.17 | 11.57 | 11.17 | 11.52 | 84,319 | +0.38(+3.41%) |
Dec 09, 2015 | 11.43 | 11.74 | 11.14 | 11.14 | 87,859 | -0.14(-1.24%) |
Dec 08, 2015 | 11.58 | 11.58 | 11.14 | 11.28 | 82,977 | +0.04(+0.37%) |
Dec 07, 2015 | 11.43 | 11.49 | 11.15 | 11.24 | 92,448 | -0.23(-2.01%) |
Dec 04, 2015 | 11.56 | 11.61 | 11.43 | 11.47 | 30,739 | -0.07(-0.57%) |
Dec 03, 2015 | 11.68 | 11.85 | 11.54 | 11.54 | 142,569 | -0.18(-1.55%) |
Dec 02, 2015 | 11.66 | 12.10 | 11.65 | 11.72 | 103,676 | +0.08(+0.71%) |
Dec 01, 2015 | 11.61 | 11.76 | 11.60 | 11.64 | 115,974 | +0.02(+0.21%) |
Nov 30, 2015 | 11.65 | 11.76 | 11.60 | 11.61 | 145,217 | -0.03(-0.28%) |
Nov 27, 2015 | 11.71 | 11.72 | 11.60 | 11.65 | 145,015 | +0.02(+0.14%) |
Nov 25, 2015 | 11.56 | 11.63 | 11.63 | 11.63 | 215,502 | +0.10(+0.86%) |
Nov 24, 2015 | 11.55 | 11.69 | 11.40 | 11.53 | 262,704 | +0.02(+0.14%) |
Nov 23, 2015 | 11.72 | 11.72 | 11.52 | 11.52 | 34,347 | -0.04(-0.36%) |
Nov 20, 2015 | 11.51 | 11.72 | 11.41 | 11.56 | 178,201 | +0.16(+1.38%) |
Nov 19, 2015 | 11.35 | 11.56 | 11.32 | 11.40 | 437,674 | +0.07(+0.58%) |
Nov 18, 2015 | 11.65 | 11.69 | 11.19 | 11.33 | 120,370 | -0.36(-3.10%) |
Nov 17, 2015 | 12.01 | 12.14 | 11.68 | 11.70 | 58,492 | -0.24(-2.01%) |
Nov 16, 2015 | 12.10 | 12.18 | 11.79 | 11.94 | 295,243 | -0.17(-1.43%) |
Nov 13, 2015 | 12.80 | 12.87 | 11.73 | 12.11 | 145,092 | -0.78(-6.02%) |
Nov 12, 2015 | 13.32 | 13.32 | 12.75 | 12.89 | 52,950 | -0.45(-3.34%) |
Nov 11, 2015 | 13.74 | 13.74 | 13.33 | 13.33 | 24,067 | -0.02(-0.12%) |
Nov 10, 2015 | 13.53 | 13.74 | 12.80 | 13.35 | 184,371 | -0.41(-3.00%) |
Nov 09, 2015 | 13.47 | 13.84 | 13.45 | 13.76 | 76,036 | +0.29(+2.15%) |
Nov 06, 2015 | 13.22 | 13.59 | 13.22 | 13.47 | 106,422 | +0.26(+2.00%) |
Nov 05, 2015 | 13.13 | 13.37 | 13.13 | 13.21 | 21,912 | +0.07(+0.57%) |
Nov 04, 2015 | 13.49 | 13.60 | 13.13 | 13.13 | 19,998 | -0.22(-1.67%) |
Nov 03, 2015 | 13.44 | 13.60 | 13.34 | 13.36 | 51,176 | +0.01(+0.06%) |
Nov 02, 2015 | 13.30 | 13.59 | 13.30 | 13.35 | 51,998 | -0.02(-0.12%) |
Oct 30, 2015 | 13.35 | 13.54 | 13.19 | 13.37 | 29,771 | +0.11(+0.81%) |
Oct 29, 2015 | 13.27 | 13.39 | 13.16 | 13.26 | 20,728 | -0.16(-1.17%) |
Oct 28, 2015 | 13.45 | 13.54 | 13.08 | 13.41 | 46,333 | +0.09(+0.68%) |
Oct 27, 2015 | 13.07 | 13.53 | 13.07 | 13.32 | 346,058 | +0.04(+0.31%) |
Oct 26, 2015 | 13.35 | 13.42 | 13.22 | 13.28 | 56,279 | -0.17(-1.23%) |
Oct 23, 2015 | 13.27 | 13.54 | 13.25 | 13.45 | 94,023 | +0.21(+1.56%) |
Oct 22, 2015 | 13.65 | 13.65 | 13.21 | 13.24 | 51,239 | -0.40(-2.96%) |
Oct 21, 2015 | 13.85 | 13.85 | 13.52 | 13.65 | 34,508 | -0.20(-1.43%) |
Oct 20, 2015 | 13.62 | 14.07 | 13.52 | 13.84 | 49,587 | +0.01(+0.06%) |
Oct 19, 2015 | 13.95 | 13.99 | 13.68 | 13.84 | 29,972 | -0.18(-1.30%) |
Oct 16, 2015 | 13.91 | 14.23 | 13.84 | 14.02 | 39,123 | +0.23(+1.68%) |
Oct 15, 2015 | 13.74 | 13.90 | 13.57 | 13.79 | 77,734 | +0.02(+0.18%) |
Oct 14, 2015 | 13.74 | 14.03 | 13.74 | 13.76 | 110,530 | -0.21(-1.54%) |
Oct 13, 2015 | 14.19 | 14.19 | 13.84 | 13.98 | 26,095 | -0.07(-0.47%) |
Oct 12, 2015 | 14.14 | 14.33 | 14.04 | 14.04 | 15,854 | -0.14(-0.99%) |
Oct 09, 2015 | 14.23 | 14.42 | 14.15 | 14.18 | 24,737 | -0.12(-0.87%) |
Oct 08, 2015 | 14.23 | 14.38 | 14.01 | 14.31 | 184,699 | -0.00(-0.03%) |
Oct 07, 2015 | 14.21 | 14.31 | 14.21 | 14.31 | 23,134 | +0.07(+0.49%) |
Oct 06, 2015 | 14.50 | 14.80 | 14.16 | 14.24 | 75,780 | -0.26(-1.77%) |
Oct 05, 2015 | 14.07 | 14.99 | 14.07 | 14.50 | 176,024 | +0.14(+0.95%) |
Oct 02, 2015 | 14.50 | 14.50 | 13.84 | 14.36 | 284,461 | -0.27(-1.83%) |
Oct 01, 2015 | 14.65 | 14.98 | 14.36 | 14.63 | 23,664 | +0.20(+1.37%) |
Sep 30, 2015 | 14.75 | 14.76 | 14.43 | 14.43 | 180,832 | -0.40(-2.73%) |
Sep 29, 2015 | 15.13 | 15.16 | 14.24 | 14.83 | 55,685 | -0.15(-0.99%) |
Sep 28, 2015 | 14.74 | 15.12 | 14.60 | 14.98 | 60,431 | +0.21(+1.40%) |
Sep 25, 2015 | 15.38 | 15.74 | 14.65 | 14.78 | 49,943 | -0.80(-5.14%) |
Sep 24, 2015 | 15.94 | 16.01 | 15.30 | 15.58 | 50,393 | -0.49(-3.03%) |
Sep 23, 2015 | 15.26 | 16.06 | 15.11 | 16.06 | 34,782 | +0.98(+6.51%) |
Sep 22, 2015 | 15.48 | 15.56 | 14.72 | 15.08 | 40,927 | -0.50(-3.23%) |
Sep 21, 2015 | 15.48 | 15.68 | 15.27 | 15.59 | 86,789 | +0.10(+0.64%) |
Sep 18, 2015 | 15.27 | 15.61 | 15.04 | 15.49 | 64,275 | +0.42(+2.79%) |
Sep 17, 2015 | 14.85 | 15.24 | 14.71 | 15.07 | 59,706 | +0.35(+2.36%) |
Sep 16, 2015 | 14.53 | 14.92 | 14.36 | 14.72 | 41,978 | +0.11(+0.74%) |
Sep 15, 2015 | 14.32 | 14.65 | 14.03 | 14.61 | 42,608 | +0.26(+1.78%) |
Sep 14, 2015 | 14.11 | 14.42 | 13.93 | 14.36 | 112,444 | +0.06(+0.40%) |
Sep 11, 2015 | 13.91 | 14.34 | 13.77 | 14.30 | 76,504 | +0.21(+1.52%) |
Sep 10, 2015 | 13.89 | 14.52 | 13.89 | 14.08 | 104,889 | +0.02(+0.18%) |
Sep 09, 2015 | 14.12 | 14.28 | 13.79 | 14.06 | 38,664 | +0.02(+0.18%) |
Sep 08, 2015 | 14.12 | 14.22 | 13.79 | 14.03 | 89,038 | -0.07(-0.53%) |
Sep 04, 2015 | 14.01 | 14.11 | 14.11 | 14.11 | 39,369 | +0.07(+0.53%) |
Sep 03, 2015 | 13.80 | 14.21 | 13.80 | 14.03 | 58,289 | +0.03(+0.24%) |
Sep 02, 2015 | 13.98 | 14.14 | 13.79 | 14.00 | 69,963 | +0.04(+0.30%) |
Sep 01, 2015 | 14.24 | 14.25 | 13.42 | 13.96 | 88,179 | -0.28(-1.97%) |
Aug 31, 2015 | 14.36 | 14.40 | 14.13 | 14.24 | 51,754 | -0.07(-0.52%) |
Aug 28, 2015 | 14.12 | 14.44 | 14.00 | 14.31 | 88,837 | +0.50(+3.58%) |
Aug 27, 2015 | 13.79 | 14.17 | 13.39 | 13.82 | 107,074 | +0.36(+2.70%) |
Aug 26, 2015 | 13.45 | 13.64 | 13.21 | 13.46 | 181,929 | +0.02(+0.12%) |
Aug 25, 2015 | 14.54 | 14.54 | 13.35 | 13.44 | 161,055 | -0.45(-3.21%) |
Aug 24, 2015 | 13.98 | 14.42 | 12.48 | 13.89 | 135,663 | -0.44(-3.05%) |
Aug 21, 2015 | 14.03 | 14.32 | 13.61 | 14.32 | 78,103 | +0.08(+0.58%) |
Aug 20, 2015 | 15.28 | 15.46 | 14.24 | 14.24 | 103,245 | -0.98(-6.45%) |
Aug 19, 2015 | 15.38 | 15.48 | 15.16 | 15.22 | 93,510 | -0.10(-0.65%) |
Aug 18, 2015 | 15.27 | 15.48 | 15.15 | 15.32 | 102,181 | +0.05(+0.32%) |
Aug 17, 2015 | 15.45 | 15.52 | 15.21 | 15.27 | 55,942 | -0.16(-1.02%) |
Aug 14, 2015 | 15.50 | 15.67 | 15.27 | 15.43 | 350,066 | -0.08(-0.53%) |
Aug 13, 2015 | 15.59 | 15.79 | 15.21 | 15.51 | 32,935 | -0.18(-1.16%) |
Aug 12, 2015 | 15.59 | 15.83 | 15.26 | 15.69 | 66,620 | -0.05(-0.31%) |
Aug 11, 2015 | 15.31 | 15.65 | 15.15 | 15.74 | 78,310 | +0.02(+0.10%) |
Aug 10, 2015 | 15.86 | 16.10 | 15.69 | 15.73 | 22,825 | +0.01(+0.05%) |
Aug 07, 2015 | 15.70 | 15.85 | 15.40 | 15.72 | 99,228 | +0.03(+0.21%) |
Aug 06, 2015 | 15.44 | 16.06 | 15.28 | 15.68 | 158,671 | +0.33(+2.15%) |
Aug 05, 2015 | 15.77 | 15.77 | 15.30 | 15.35 | 34,177 | -0.51(-3.23%) |
Aug 04, 2015 | 15.58 | 15.99 | 15.52 | 15.87 | 35,775 | +0.42(+2.73%) |
Aug 03, 2015 | 15.74 | 15.74 | 15.16 | 15.45 | 30,163 | -0.22(-1.42%) |
Jul 31, 2015 | 15.59 | 15.73 | 15.59 | 15.67 | 17,046 | -0.04(-0.26%) |
Jul 30, 2015 | 15.95 | 16.08 | 15.59 | 15.71 | 56,327 | -0.31(-1.91%) |
Jul 29, 2015 | 16.05 | 16.13 | 15.92 | 16.01 | 9,942 | -0.07(-0.41%) |
Jul 28, 2015 | 16.10 | 16.16 | 15.95 | 16.08 | 28,796 | +0.02(+0.15%) |
Jul 27, 2015 | 16.44 | 16.44 | 15.90 | 16.06 | 43,147 | -0.40(-2.46%) |
Jul 24, 2015 | 16.51 | 16.51 | 16.18 | 16.46 | 29,509 | +0.21(+1.27%) |
Jul 23, 2015 | 16.22 | 16.51 | 16.03 | 16.25 | 41,902 | +0.12(+0.77%) |
Jul 22, 2015 | 16.48 | 16.58 | 16.07 | 16.13 | 23,274 | -0.39(-2.35%) |
Jul 21, 2015 | 16.38 | 16.61 | 16.38 | 16.52 | 104,236 | +0.05(+0.30%) |
Jul 20, 2015 | 15.77 | 16.47 | 15.77 | 16.47 | 28,184 | +0.76(+4.83%) |
Jul 17, 2015 | 15.58 | 15.88 | 15.33 | 15.71 | 54,260 | +0.07(+0.48%) |
Jul 16, 2015 | 15.37 | 15.77 | 15.30 | 15.64 | 45,456 | +0.36(+2.38%) |
Jul 15, 2015 | 15.37 | 15.46 | 15.15 | 15.27 | 69,367 | -0.03(-0.22%) |
Jul 14, 2015 | 15.37 | 15.54 | 15.15 | 15.30 | 79,347 | -0.07(-0.43%) |
Jul 13, 2015 | 15.48 | 15.75 | 15.24 | 15.37 | 60,775 | +0.05(+0.32%) |
Jul 10, 2015 | 15.27 | 15.53 | 15.16 | 15.32 | 54,969 | +0.05(+0.32%) |
Jul 09, 2015 | 15.16 | 15.43 | 15.16 | 15.27 | 48,257 | +0.12(+0.76%) |
Jul 08, 2015 | 15.27 | 15.51 | 15.15 | 15.16 | 93,215 | -0.26(-1.66%) |
Jul 07, 2015 | 15.53 | 15.53 | 15.31 | 15.41 | 78,758 | -0.27(-1.74%) |
Jul 06, 2015 | 15.82 | 15.82 | 15.50 | 15.68 | 34,788 | -0.07(-0.47%) |
Jul 02, 2015 | 15.48 | 15.76 | 15.76 | 15.76 | 52,210 | +0.31(+1.98%) |
Jul 01, 2015 | 15.43 | 15.73 | 15.24 | 15.45 | 14,246 | +0.18(+1.19%) |
Jun 30, 2015 | 15.43 | 15.96 | 14.93 | 15.27 | 128,654 | -0.03(-0.22%) |
Jun 29, 2015 | 15.29 | 15.53 | 15.08 | 15.30 | 135,972 | -0.26(-1.64%) |
Jun 26, 2015 | 15.48 | 15.67 | 15.38 | 15.56 | 46,556 | +0.06(+0.37%) |
Jun 25, 2015 | 15.82 | 16.02 | 15.26 | 15.50 | 78,366 | -0.35(-2.19%) |
Jun 24, 2015 | 15.95 | 16.43 | 15.23 | 15.85 | 207,109 | -0.26(-1.59%) |
Jun 23, 2015 | 16.35 | 16.35 | 15.98 | 16.11 | 37,872 | -0.04(-0.26%) |
Jun 22, 2015 | 16.30 | 16.76 | 16.04 | 16.15 | 74,917 | -0.32(-1.95%) |
Jun 19, 2015 | 16.54 | 16.68 | 16.17 | 16.47 | 43,967 | -0.11(-0.65%) |
Jun 18, 2015 | 16.72 | 17.17 | 16.51 | 16.58 | 74,510 | +0.02(+0.15%) |
Jun 17, 2015 | 17.00 | 17.00 | 16.45 | 16.55 | 67,451 | -0.30(-1.76%) |
Jun 16, 2015 | 17.14 | 17.54 | 16.72 | 16.85 | 71,491 | -0.20(-1.16%) |
Jun 15, 2015 | 16.83 | 18.03 | 16.78 | 17.05 | 100,777 | +0.19(+1.13%) |
Jun 12, 2015 | 16.58 | 17.87 | 16.36 | 16.86 | 324,542 | +0.17(+1.04%) |
Jun 11, 2015 | 15.84 | 17.24 | 15.84 | 16.68 | 250,689 | +0.77(+4.82%) |
Jun 10, 2015 | 15.71 | 16.09 | 15.40 | 15.92 | 95,148 | +0.24(+1.53%) |
Jun 09, 2015 | 15.65 | 15.83 | 15.54 | 15.68 | 22,404 | -0.02(-0.16%) |
Jun 08, 2015 | 15.85 | 15.87 | 15.46 | 15.70 | 22,303 | -0.08(-0.52%) |
Jun 05, 2015 | 15.79 | 16.20 | 15.64 | 15.78 | 131,324 | -0.04(-0.26%) |
Jun 04, 2015 | 16.05 | 16.31 | 15.65 | 15.82 | 64,678 | -0.19(-1.19%) |
Jun 03, 2015 | 15.89 | 16.01 | 15.79 | 16.01 | 25,689 | -0.01(-0.05%) |
Jun 02, 2015 | 16.29 | 16.30 | 15.99 | 16.02 | 9,716 | -0.28(-1.72%) |
Jun 01, 2015 | 16.14 | 16.48 | 15.99 | 16.30 | 69,972 | +0.21(+1.33%) |
May 29, 2015 | 16.32 | 16.44 | 15.88 | 16.09 | 35,293 | -0.37(-2.26%) |
May 28, 2015 | 16.14 | 16.49 | 15.93 | 16.46 | 28,646 | +0.20(+1.22%) |
May 27, 2015 | 16.08 | 16.26 | 16.08 | 16.26 | 11,950 | +0.10(+0.61%) |
May 26, 2015 | 16.24 | 16.24 | 15.87 | 16.16 | 33,963 | -0.10(-0.61%) |
May 22, 2015 | 16.23 | 16.26 | 16.26 | 16.26 | 9,569 | -0.12(-0.71%) |
May 21, 2015 | 16.16 | 16.39 | 15.99 | 16.38 | 37,653 | +0.29(+1.80%) |
May 20, 2015 | 16.08 | 16.37 | 15.84 | 16.09 | 82,906 | +0.02(+0.10%) |
May 19, 2015 | 16.06 | 16.08 | 15.89 | 16.07 | 42,462 | +0.02(+0.10%) |
May 18, 2015 | 16.25 | 16.28 | 15.80 | 16.06 | 15,440 | -0.19(-1.17%) |
May 15, 2015 | 16.26 | 16.40 | 16.21 | 16.25 | 28,510 | -0.02(-0.10%) |
May 14, 2015 | 15.97 | 16.26 | 15.73 | 16.26 | 31,820 | +0.35(+2.23%) |
May 13, 2015 | 15.68 | 15.94 | 15.61 | 15.91 | 12,790 | +0.33(+2.12%) |
May 12, 2015 | 15.52 | 15.68 | 15.36 | 15.58 | 17,050 | -0.11(-0.68%) |
May 11, 2015 | 15.55 | 15.68 | 15.49 | 15.68 | 21,133 | +0.14(+0.90%) |
May 08, 2015 | 15.51 | 15.61 | 15.35 | 15.54 | 51,545 | +0.07(+0.48%) |
May 07, 2015 | 15.37 | 15.51 | 15.17 | 15.47 | 22,375 | +0.12(+0.75%) |
May 06, 2015 | 15.31 | 15.46 | 15.23 | 15.35 | 23,775 | +0.00(+0.00%) |
May 05, 2015 | 15.24 | 15.45 | 15.21 | 15.35 | 38,979 | +0.09(+0.59%) |
May 04, 2015 | 15.02 | 15.31 | 15.02 | 15.26 | 19,796 | +0.40(+2.67%) |
May 01, 2015 | 14.97 | 15.16 | 14.83 | 14.87 | 6,484 | -0.08(-0.55%) |
Apr 30, 2015 | 14.90 | 15.05 | 14.68 | 14.95 | 19,632 | -0.09(-0.60%) |
Apr 29, 2015 | 14.77 | 15.11 | 14.77 | 15.04 | 16,186 | +0.39(+2.65%) |
Apr 28, 2015 | 14.86 | 14.93 | 14.58 | 14.65 | 29,568 | -0.09(-0.62%) |
Apr 27, 2015 | 15.40 | 15.43 | 14.69 | 14.74 | 38,056 | -0.31(-2.08%) |
Apr 24, 2015 | 15.26 | 15.47 | 15.06 | 15.06 | 28,241 | -0.16(-1.03%) |
Apr 23, 2015 | 14.54 | 15.35 | 14.51 | 15.21 | 38,382 | +0.67(+4.60%) |
Apr 22, 2015 | 14.50 | 14.61 | 14.50 | 14.55 | 14,800 | -0.04(-0.28%) |
Apr 21, 2015 | 14.46 | 14.63 | 14.36 | 14.59 | 22,592 | +0.14(+0.97%) |
Apr 20, 2015 | 14.67 | 14.74 | 14.45 | 14.45 | 157,532 | -0.13(-0.91%) |
Apr 17, 2015 | 14.74 | 14.74 | 14.58 | 14.58 | 45,456 | -0.17(-1.18%) |
Apr 16, 2015 | 14.83 | 14.88 | 14.74 | 14.75 | 29,798 | +0.04(+0.28%) |
Apr 15, 2015 | 14.63 | 14.83 | 14.51 | 14.71 | 27,968 | +0.16(+1.08%) |
Apr 14, 2015 | 15.05 | 15.05 | 14.43 | 14.55 | 587,006 | -0.43(-2.86%) |
Apr 13, 2015 | 14.86 | 14.98 | 14.83 | 14.98 | 17,592 | -0.04(-0.27%) |
Apr 10, 2015 | 14.63 | 15.02 | 14.63 | 15.02 | 29,744 | +0.40(+2.71%) |
Apr 09, 2015 | 14.65 | 14.77 | 14.37 | 14.63 | 24,311 | -0.03(-0.23%) |
Apr 08, 2015 | 14.76 | 14.78 | 14.42 | 14.66 | 20,844 | -0.12(-0.84%) |
Apr 07, 2015 | 14.83 | 14.88 | 14.67 | 14.78 | 11,930 | +0.00(+0.00%) |
Apr 06, 2015 | 14.69 | 15.22 | 14.69 | 14.78 | 30,303 | -0.12(-0.83%) |
Apr 02, 2015 | 14.88 | 14.91 | 14.91 | 14.91 | 44,941 | -0.10(-0.66%) |
Apr 01, 2015 | 15.34 | 15.34 | 14.95 | 15.01 | 23,861 | -0.30(-1.94%) |
Mar 31, 2015 | 15.16 | 15.50 | 15.07 | 15.30 | 41,569 | +0.21(+1.37%) |
Mar 30, 2015 | 15.06 | 15.26 | 14.98 | 15.10 | 30,659 | +0.14(+0.94%) |
Mar 27, 2015 | 14.89 | 15.02 | 14.89 | 14.96 | 23,584 | -0.01(-0.05%) |
Mar 26, 2015 | 15.02 | 15.25 | 14.86 | 14.97 | 38,213 | -0.03(-0.22%) |
Mar 25, 2015 | 15.11 | 15.43 | 14.89 | 15.00 | 38,614 | -0.15(-0.98%) |
Mar 24, 2015 | 15.15 | 15.23 | 14.91 | 15.15 | 39,359 | +0.00(+0.00%) |
Mar 23, 2015 | 15.06 | 15.21 | 14.94 | 15.15 | 60,577 | +0.07(+0.44%) |
Mar 20, 2015 | 15.07 | 15.21 | 15.02 | 15.08 | 37,720 | +0.14(+0.94%) |
Mar 19, 2015 | 15.45 | 15.58 | 14.90 | 14.94 | 34,452 | -0.40(-2.64%) |
Mar 18, 2015 | 15.39 | 15.52 | 15.21 | 15.35 | 59,553 | +0.03(+0.22%) |
Mar 17, 2015 | 14.95 | 15.40 | 14.94 | 15.31 | 73,886 | +0.14(+0.92%) |
Mar 16, 2015 | 15.82 | 15.97 | 15.17 | 15.17 | 34,875 | -0.62(-3.92%) |
Mar 13, 2015 | 15.85 | 16.09 | 15.68 | 15.79 | 57,841 | -0.12(-0.73%) |
Mar 12, 2015 | 15.97 | 16.29 | 15.71 | 15.91 | 43,048 | -0.29(-1.78%) |
Mar 11, 2015 | 16.54 | 16.63 | 16.09 | 16.20 | 10,580 | -0.21(-1.26%) |
Mar 10, 2015 | 16.01 | 16.91 | 15.69 | 16.40 | 46,699 | +0.22(+1.38%) |
Mar 09, 2015 | 16.12 | 16.39 | 15.97 | 16.18 | 63,841 | -0.05(-0.31%) |
Mar 06, 2015 | 16.30 | 16.44 | 16.12 | 16.23 | 18,765 | -0.31(-1.85%) |
Mar 05, 2015 | 16.72 | 16.87 | 16.14 | 16.54 | 53,547 | -0.29(-1.72%) |
Mar 04, 2015 | 16.76 | 16.91 | 16.68 | 16.82 | 45,329 | +0.05(+0.30%) |
Mar 03, 2015 | 17.02 | 17.14 | 16.59 | 16.77 | 95,437 | -0.21(-1.22%) |
Mar 02, 2015 | 16.95 | 17.56 | 16.86 | 16.98 | 162,294 | +0.22(+1.33%) |
Feb 27, 2015 | 16.46 | 16.91 | 16.39 | 16.76 | 42,892 | +0.36(+2.22%) |
Feb 26, 2015 | 16.35 | 16.35 | 15.87 | 16.39 | 13,233 | +0.07(+0.46%) |
Feb 25, 2015 | 16.22 | 16.37 | 16.16 | 16.32 | 59,011 | +0.10(+0.61%) |
Feb 24, 2015 | 16.18 | 16.30 | 16.08 | 16.22 | 81,646 | +0.04(+0.26%) |
Feb 23, 2015 | 16.18 | 16.25 | 15.99 | 16.18 | 35,156 | -0.08(-0.51%) |
Feb 20, 2015 | 16.13 | 16.26 | 15.71 | 16.26 | 24,767 | +0.13(+0.82%) |
Feb 19, 2015 | 15.93 | 16.27 | 15.89 | 16.13 | 20,945 | +0.09(+0.57%) |
Feb 18, 2015 | 16.28 | 16.28 | 15.81 | 16.04 | 38,531 | -0.21(-1.32%) |
Feb 17, 2015 | 15.94 | 16.39 | 15.74 | 16.25 | 40,431 | +0.28(+1.76%) |
Feb 13, 2015 | 15.50 | 15.97 | 15.97 | 15.97 | 29,920 | +0.54(+3.53%) |
Feb 12, 2015 | 15.33 | 15.51 | 15.33 | 15.43 | 16,570 | +0.11(+0.70%) |
Feb 11, 2015 | 15.26 | 15.41 | 15.19 | 15.32 | 14,142 | +0.02(+0.11%) |
Feb 10, 2015 | 15.28 | 15.38 | 15.21 | 15.30 | 11,638 | +0.03(+0.22%) |
Feb 09, 2015 | 15.20 | 15.55 | 15.20 | 15.27 | 47,893 | +0.12(+0.82%) |
Feb 06, 2015 | 15.30 | 15.45 | 14.98 | 15.15 | 272,107 | -0.22(-1.45%) |
Feb 05, 2015 | 15.47 | 15.59 | 15.28 | 15.37 | 45,225 | -0.22(-1.43%) |
Feb 04, 2015 | 15.69 | 15.84 | 15.53 | 15.59 | 24,704 | -0.19(-1.20%) |
Feb 03, 2015 | 15.82 | 15.86 | 15.69 | 15.78 | 43,981 | +0.07(+0.47%) |
Feb 02, 2015 | 15.92 | 16.00 | 15.37 | 15.71 | 68,774 | +0.03(+0.21%) |
Jan 30, 2015 | 15.78 | 15.84 | 15.54 | 15.68 | 32,287 | -0.16(-0.99%) |
Jan 29, 2015 | 16.10 | 16.10 | 15.74 | 15.83 | 27,375 | -0.14(-0.88%) |
Jan 28, 2015 | 16.08 | 16.51 | 15.88 | 15.97 | 67,159 | -0.13(-0.82%) |
Jan 27, 2015 | 16.25 | 16.29 | 15.74 | 16.11 | 62,992 | -0.08(-0.51%) |
Jan 26, 2015 | 15.51 | 16.44 | 15.49 | 16.19 | 245,121 | +0.71(+4.59%) |
Jan 23, 2015 | 15.04 | 15.58 | 15.04 | 15.48 | 315,098 | +0.45(+3.02%) |
Jan 22, 2015 | 14.86 | 15.07 | 14.86 | 15.02 | 83,022 | +0.07(+0.44%) |
Jan 21, 2015 | 14.94 | 14.97 | 14.85 | 14.96 | 26,105 | -0.03(-0.22%) |
Jan 20, 2015 | 14.71 | 14.99 | 14.70 | 14.99 | 54,568 | +0.24(+1.62%) |
Jan 16, 2015 | 14.51 | 14.75 | 14.39 | 14.75 | 26,642 | +0.26(+1.77%) |
Jan 15, 2015 | 14.45 | 14.53 | 14.37 | 14.50 | 185,064 | +0.17(+1.21%) |
Jan 14, 2015 | 14.42 | 14.42 | 14.29 | 14.32 | 648,478 | -0.07(-0.46%) |
Jan 13, 2015 | 14.36 | 14.82 | 14.36 | 14.39 | 46,143 | -0.02(-0.11%) |
Jan 12, 2015 | 14.80 | 14.85 | 14.35 | 14.41 | 88,264 | -0.22(-1.52%) |
Jan 09, 2015 | 14.61 | 14.78 | 14.45 | 14.63 | 116,983 | +0.13(+0.91%) |
Jan 08, 2015 | 13.93 | 14.57 | 13.93 | 14.50 | 390,186 | +0.59(+4.28%) |
Jan 07, 2015 | 13.65 | 13.94 | 13.44 | 13.90 | 49,047 | +0.26(+1.88%) |
Jan 06, 2015 | 13.76 | 13.80 | 13.11 | 13.65 | 183,178 | -0.22(-1.61%) |
Jan 05, 2015 | 13.99 | 13.99 | 13.63 | 13.87 | 54,145 | +0.01(+0.06%) |