Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.35 | 13.94 | 13.19 | 13.92 | 967,972 | +0.58(+4.35%) |
Jan 28, 2016 | 13.74 | 13.82 | 13.16 | 13.34 | 935,088 | -0.00(-0.03%) |
Jan 27, 2016 | 14.07 | 14.07 | 13.32 | 13.34 | 821,735 | -0.72(-5.14%) |
Jan 26, 2016 | 13.97 | 14.21 | 13.80 | 14.07 | 849,801 | +0.01(+0.08%) |
Jan 25, 2016 | 14.17 | 14.68 | 14.05 | 14.05 | 1,072,367 | -0.56(-3.83%) |
Jan 22, 2016 | 13.49 | 14.71 | 13.41 | 14.61 | 1,555,855 | +1.21(+9.01%) |
Jan 21, 2016 | 13.44 | 13.65 | 13.21 | 13.41 | 1,713,139 | -0.00(-0.03%) |
Jan 20, 2016 | 13.41 | 13.58 | 13.02 | 13.41 | 1,327,218 | -0.41(-2.96%) |
Jan 19, 2016 | 14.21 | 14.26 | 13.53 | 13.82 | 916,580 | -0.25(-1.81%) |
Jan 15, 2016 | 14.24 | 14.07 | 14.07 | 14.07 | 442,308 | -0.48(-3.33%) |
Jan 14, 2016 | 14.00 | 14.60 | 13.72 | 14.56 | 708,906 | +0.66(+4.72%) |
Jan 13, 2016 | 14.98 | 15.10 | 13.67 | 13.90 | 969,471 | -0.92(-6.22%) |
Jan 12, 2016 | 14.95 | 15.23 | 14.38 | 14.83 | 1,286,821 | +0.02(+0.11%) |
Jan 11, 2016 | 14.66 | 15.10 | 14.61 | 14.81 | 988,811 | +0.21(+1.47%) |
Jan 08, 2016 | 14.86 | 15.04 | 14.54 | 14.59 | 868,673 | -0.22(-1.50%) |
Jan 07, 2016 | 14.60 | 14.97 | 14.54 | 14.82 | 822,787 | -0.18(-1.19%) |
Jan 06, 2016 | 15.01 | 15.23 | 14.72 | 15.00 | 970,075 | -0.39(-2.56%) |
Jan 05, 2016 | 15.09 | 15.43 | 15.09 | 15.39 | 1,019,056 | +0.30(+2.00%) |
Jan 04, 2016 | 15.45 | 15.49 | 14.89 | 15.09 | 1,012,326 | -0.55(-3.53%) |
Dec 31, 2015 | 15.80 | 15.64 | 15.64 | 15.64 | 464,197 | -0.27(-1.67%) |
Dec 30, 2015 | 15.74 | 16.07 | 15.68 | 15.91 | 366,165 | -0.04(-0.22%) |
Dec 29, 2015 | 15.96 | 16.09 | 15.74 | 15.94 | 524,578 | +0.16(+1.01%) |
Dec 28, 2015 | 16.14 | 16.19 | 15.72 | 15.78 | 646,274 | -0.48(-2.98%) |
Dec 24, 2015 | 16.27 | 16.27 | 16.27 | 16.27 | 231,218 | +0.00(+0.02%) |
Dec 23, 2015 | 15.97 | 16.29 | 15.87 | 16.26 | 472,060 | +0.43(+2.69%) |
Dec 22, 2015 | 15.64 | 15.95 | 15.57 | 15.84 | 545,519 | +0.22(+1.40%) |
Dec 21, 2015 | 15.60 | 15.71 | 15.28 | 15.62 | 875,449 | +0.05(+0.31%) |
Dec 18, 2015 | 15.61 | 15.81 | 15.42 | 15.57 | 2,414,764 | -0.12(-0.78%) |
Dec 17, 2015 | 16.10 | 16.28 | 15.69 | 15.70 | 1,248,128 | -0.41(-2.54%) |
Dec 16, 2015 | 15.99 | 16.21 | 15.81 | 16.11 | 687,893 | +0.08(+0.52%) |
Dec 15, 2015 | 16.34 | 16.47 | 15.84 | 16.02 | 807,953 | +0.06(+0.35%) |
Dec 14, 2015 | 16.36 | 16.45 | 15.85 | 15.97 | 959,719 | -0.55(-3.32%) |
Dec 11, 2015 | 16.95 | 17.05 | 16.39 | 16.51 | 917,939 | -0.76(-4.42%) |
Dec 10, 2015 | 16.94 | 17.44 | 16.74 | 17.28 | 927,354 | +0.16(+0.95%) |
Dec 09, 2015 | 17.10 | 17.56 | 16.88 | 17.11 | 852,320 | +0.03(+0.19%) |
Dec 08, 2015 | 16.58 | 17.17 | 16.56 | 17.08 | 922,259 | -0.02(-0.12%) |
Dec 07, 2015 | 17.69 | 17.69 | 16.89 | 17.10 | 1,124,792 | -0.77(-4.31%) |
Dec 04, 2015 | 18.06 | 18.26 | 17.70 | 17.87 | 683,032 | -0.25(-1.40%) |
Dec 03, 2015 | 18.37 | 18.49 | 18.02 | 18.13 | 825,924 | -0.18(-0.98%) |
Dec 02, 2015 | 18.62 | 18.65 | 18.14 | 18.31 | 1,121,559 | -0.52(-2.77%) |
Dec 01, 2015 | 18.88 | 19.02 | 18.28 | 18.83 | 1,159,443 | -0.15(-0.80%) |
Nov 30, 2015 | 19.05 | 19.23 | 18.96 | 18.98 | 1,117,941 | -0.04(-0.19%) |
Nov 27, 2015 | 18.78 | 19.09 | 18.70 | 19.01 | 416,099 | +0.14(+0.76%) |
Nov 25, 2015 | 18.88 | 18.87 | 18.87 | 18.87 | 435,767 | -0.06(-0.31%) |
Nov 24, 2015 | 18.63 | 19.07 | 18.46 | 18.93 | 1,098,722 | +0.28(+1.51%) |
Nov 23, 2015 | 18.16 | 18.66 | 17.99 | 18.65 | 1,210,703 | +0.52(+2.87%) |
Nov 20, 2015 | 17.83 | 18.18 | 17.71 | 18.13 | 1,018,492 | +0.36(+2.01%) |
Nov 19, 2015 | 17.52 | 17.94 | 17.31 | 17.77 | 608,041 | +0.24(+1.38%) |
Nov 18, 2015 | 17.20 | 17.59 | 17.17 | 17.53 | 695,939 | +0.40(+2.34%) |
Nov 17, 2015 | 16.71 | 17.19 | 16.59 | 17.13 | 965,030 | +0.36(+2.16%) |
Nov 16, 2015 | 16.64 | 16.86 | 16.39 | 16.76 | 898,440 | +0.08(+0.48%) |
Nov 13, 2015 | 16.59 | 16.80 | 16.30 | 16.69 | 1,107,754 | +0.07(+0.43%) |
Nov 12, 2015 | 17.02 | 17.34 | 16.57 | 16.61 | 1,193,416 | -0.55(-3.20%) |
Nov 11, 2015 | 17.59 | 17.74 | 17.15 | 17.16 | 1,368,737 | -0.47(-2.66%) |
Nov 10, 2015 | 17.80 | 17.91 | 17.53 | 17.63 | 1,053,213 | -0.24(-1.36%) |
Nov 09, 2015 | 17.93 | 18.12 | 17.64 | 17.87 | 969,891 | -0.05(-0.27%) |
Nov 06, 2015 | 18.08 | 18.25 | 17.85 | 17.92 | 1,020,837 | -0.26(-1.44%) |
Nov 05, 2015 | 18.16 | 18.38 | 17.97 | 18.18 | 801,401 | -0.01(-0.04%) |
Nov 04, 2015 | 18.44 | 18.54 | 18.09 | 18.19 | 1,230,985 | -0.23(-1.24%) |
Nov 03, 2015 | 17.79 | 18.51 | 17.71 | 18.42 | 737,823 | +0.51(+2.85%) |
Nov 02, 2015 | 17.41 | 18.07 | 17.33 | 17.91 | 751,664 | +0.43(+2.45%) |
Oct 30, 2015 | 17.18 | 17.54 | 17.00 | 17.48 | 1,282,490 | +0.32(+1.86%) |
Oct 29, 2015 | 16.12 | 17.28 | 16.12 | 17.16 | 1,122,313 | +0.47(+2.80%) |
Oct 28, 2015 | 16.36 | 16.70 | 16.21 | 16.69 | 828,449 | +0.40(+2.44%) |
Oct 27, 2015 | 16.21 | 16.42 | 16.02 | 16.30 | 634,627 | -0.02(-0.14%) |
Oct 26, 2015 | 16.45 | 16.59 | 16.28 | 16.32 | 572,353 | -0.15(-0.91%) |
Oct 23, 2015 | 16.32 | 16.47 | 16.09 | 16.47 | 558,844 | +0.33(+2.07%) |
Oct 22, 2015 | 16.38 | 16.38 | 15.90 | 16.14 | 775,061 | -0.02(-0.12%) |
Oct 21, 2015 | 16.38 | 16.38 | 15.86 | 16.16 | 804,853 | -0.21(-1.30%) |
Oct 20, 2015 | 16.47 | 16.50 | 16.19 | 16.37 | 904,010 | -0.18(-1.09%) |
Oct 19, 2015 | 17.20 | 17.20 | 16.43 | 16.55 | 768,255 | -0.67(-3.90%) |
Oct 16, 2015 | 17.04 | 17.22 | 16.95 | 17.22 | 905,101 | +0.20(+1.15%) |
Oct 15, 2015 | 16.69 | 17.10 | 16.39 | 17.02 | 678,565 | +0.37(+2.22%) |
Oct 14, 2015 | 16.82 | 16.94 | 16.62 | 16.65 | 526,575 | -0.17(-1.03%) |
Oct 13, 2015 | 16.81 | 17.00 | 16.67 | 16.83 | 1,085,873 | -0.11(-0.63%) |
Oct 12, 2015 | 16.85 | 16.97 | 16.56 | 16.93 | 639,157 | +0.15(+0.89%) |
Oct 09, 2015 | 17.26 | 17.36 | 16.47 | 16.78 | 1,111,236 | -0.44(-2.58%) |
Oct 08, 2015 | 16.93 | 17.39 | 16.93 | 17.23 | 789,981 | +0.20(+1.18%) |
Oct 07, 2015 | 17.32 | 17.39 | 16.78 | 17.03 | 827,709 | +0.02(+0.12%) |
Oct 06, 2015 | 17.12 | 17.37 | 16.86 | 17.01 | 1,012,667 | -0.08(-0.46%) |
Oct 05, 2015 | 16.90 | 17.16 | 16.74 | 17.09 | 978,172 | +0.41(+2.45%) |
Oct 02, 2015 | 16.32 | 16.79 | 16.15 | 16.68 | 706,925 | +0.12(+0.71%) |
Oct 01, 2015 | 16.19 | 16.71 | 16.15 | 16.56 | 1,062,671 | +0.42(+2.61%) |
Sep 30, 2015 | 15.46 | 16.15 | 15.46 | 16.14 | 1,044,272 | +0.87(+5.69%) |
Sep 29, 2015 | 15.58 | 15.89 | 15.20 | 15.27 | 710,302 | -0.14(-0.92%) |
Sep 28, 2015 | 16.02 | 16.31 | 15.24 | 15.41 | 524,907 | -0.78(-4.81%) |
Sep 25, 2015 | 16.33 | 16.34 | 16.02 | 16.19 | 713,614 | -0.02(-0.15%) |
Sep 24, 2015 | 16.04 | 16.24 | 15.83 | 16.21 | 458,291 | +0.08(+0.51%) |
Sep 23, 2015 | 16.27 | 16.61 | 15.90 | 16.13 | 607,857 | -0.02(-0.12%) |
Sep 22, 2015 | 15.66 | 16.18 | 15.53 | 16.15 | 604,983 | +0.32(+2.01%) |
Sep 21, 2015 | 15.98 | 16.21 | 15.81 | 15.83 | 647,540 | -0.10(-0.62%) |
Sep 18, 2015 | 15.82 | 16.32 | 15.81 | 15.93 | 1,518,063 | -0.25(-1.53%) |
Sep 17, 2015 | 16.21 | 16.52 | 15.90 | 16.18 | 521,992 | +0.01(+0.05%) |
Sep 16, 2015 | 16.01 | 16.19 | 15.77 | 16.17 | 765,625 | +0.26(+1.63%) |
Sep 15, 2015 | 15.56 | 16.00 | 15.51 | 15.91 | 685,750 | +0.41(+2.64%) |
Sep 14, 2015 | 15.96 | 16.02 | 15.38 | 15.50 | 646,988 | -0.46(-2.88%) |
Sep 11, 2015 | 15.79 | 15.96 | 15.66 | 15.96 | 634,835 | +0.14(+0.90%) |
Sep 10, 2015 | 15.63 | 15.94 | 15.37 | 15.82 | 513,031 | +0.25(+1.62%) |
Sep 09, 2015 | 15.79 | 16.11 | 15.53 | 15.57 | 708,585 | -0.15(-0.98%) |
Sep 08, 2015 | 15.73 | 15.73 | 15.02 | 15.72 | 631,849 | +0.52(+3.41%) |
Sep 04, 2015 | 15.14 | 15.20 | 15.20 | 15.20 | 597,968 | -0.21(-1.38%) |
Sep 03, 2015 | 15.32 | 15.71 | 15.30 | 15.42 | 604,428 | +0.09(+0.59%) |
Sep 02, 2015 | 15.34 | 15.50 | 14.81 | 15.33 | 668,437 | +0.20(+1.35%) |
Sep 01, 2015 | 15.33 | 15.49 | 15.01 | 15.12 | 1,028,673 | -0.69(-4.35%) |
Aug 31, 2015 | 15.44 | 15.93 | 15.34 | 15.81 | 814,811 | +0.26(+1.70%) |
Aug 28, 2015 | 15.47 | 15.75 | 15.02 | 15.55 | 815,088 | +0.17(+1.10%) |
Aug 27, 2015 | 15.53 | 15.71 | 14.96 | 15.38 | 1,010,828 | +0.35(+2.36%) |
Aug 26, 2015 | 14.76 | 15.03 | 14.49 | 15.02 | 677,100 | +0.56(+3.89%) |
Aug 25, 2015 | 15.06 | 15.15 | 14.43 | 14.46 | 887,635 | -0.17(-1.13%) |
Aug 24, 2015 | 14.59 | 15.29 | 14.18 | 14.63 | 1,199,380 | -0.85(-5.51%) |
Aug 21, 2015 | 16.11 | 16.14 | 15.48 | 15.48 | 965,793 | -0.78(-4.81%) |
Aug 20, 2015 | 16.38 | 16.62 | 16.16 | 16.26 | 538,179 | -0.28(-1.66%) |
Aug 19, 2015 | 16.67 | 16.76 | 16.39 | 16.54 | 669,917 | -0.21(-1.24%) |
Aug 18, 2015 | 16.80 | 16.90 | 16.67 | 16.74 | 417,588 | -0.11(-0.65%) |
Aug 17, 2015 | 16.67 | 16.96 | 16.45 | 16.86 | 476,998 | +0.15(+0.89%) |
Aug 14, 2015 | 16.60 | 16.87 | 16.60 | 16.71 | 518,121 | -0.05(-0.33%) |
Aug 13, 2015 | 16.95 | 17.15 | 16.70 | 16.76 | 621,078 | -0.26(-1.52%) |
Aug 12, 2015 | 16.61 | 17.15 | 16.56 | 17.02 | 783,953 | +0.27(+1.60%) |
Aug 11, 2015 | 16.31 | 16.78 | 16.05 | 16.75 | 705,208 | +0.29(+1.74%) |
Aug 10, 2015 | 15.81 | 16.49 | 15.81 | 16.47 | 771,190 | +0.72(+4.54%) |
Aug 07, 2015 | 16.19 | 16.32 | 15.73 | 15.75 | 758,806 | -0.45(-2.79%) |
Aug 06, 2015 | 15.52 | 16.27 | 15.34 | 16.20 | 1,201,628 | +0.72(+4.65%) |
Aug 05, 2015 | 15.52 | 15.83 | 15.33 | 15.48 | 848,075 | +0.12(+0.76%) |
Aug 04, 2015 | 15.08 | 15.37 | 14.93 | 15.37 | 857,214 | +0.40(+2.67%) |
Aug 03, 2015 | 14.88 | 15.22 | 14.60 | 14.97 | 1,210,451 | +0.12(+0.84%) |
Jul 31, 2015 | 14.60 | 15.13 | 14.38 | 14.84 | 1,121,304 | +0.29(+1.97%) |
Jul 30, 2015 | 14.68 | 14.88 | 14.42 | 14.55 | 878,536 | -0.11(-0.77%) |
Jul 29, 2015 | 14.53 | 14.72 | 14.29 | 14.67 | 827,773 | +0.13(+0.91%) |
Jul 28, 2015 | 14.25 | 14.57 | 13.98 | 14.54 | 676,107 | +0.33(+2.32%) |
Jul 27, 2015 | 14.35 | 14.49 | 14.15 | 14.21 | 598,690 | -0.24(-1.67%) |
Jul 24, 2015 | 14.61 | 14.71 | 14.29 | 14.45 | 475,945 | -0.17(-1.14%) |
Jul 23, 2015 | 14.77 | 14.89 | 14.57 | 14.61 | 517,616 | -0.14(-0.95%) |
Jul 22, 2015 | 15.08 | 15.21 | 14.69 | 14.75 | 535,337 | -0.33(-2.16%) |
Jul 21, 2015 | 15.25 | 15.54 | 14.99 | 15.08 | 642,463 | -0.18(-1.20%) |
Jul 20, 2015 | 15.37 | 15.37 | 15.09 | 15.26 | 872,290 | -0.04(-0.28%) |
Jul 17, 2015 | 15.50 | 15.50 | 15.14 | 15.30 | 669,372 | -0.23(-1.50%) |
Jul 16, 2015 | 15.17 | 15.55 | 15.05 | 15.54 | 811,973 | +0.48(+3.20%) |
Jul 15, 2015 | 15.88 | 15.90 | 14.89 | 15.06 | 1,271,012 | -0.86(-5.41%) |
Jul 14, 2015 | 15.41 | 15.94 | 15.41 | 15.92 | 1,025,341 | +0.46(+2.99%) |
Jul 13, 2015 | 15.46 | 15.66 | 15.43 | 15.46 | 483,783 | +0.06(+0.40%) |
Jul 10, 2015 | 14.97 | 15.43 | 14.91 | 15.39 | 606,791 | +0.56(+3.74%) |
Jul 09, 2015 | 14.83 | 15.11 | 14.75 | 14.84 | 935,548 | +0.16(+1.11%) |
Jul 08, 2015 | 14.89 | 15.13 | 14.58 | 14.68 | 672,197 | -0.29(-1.92%) |
Jul 07, 2015 | 14.86 | 15.01 | 14.55 | 14.96 | 1,259,900 | +0.10(+0.71%) |
Jul 06, 2015 | 14.79 | 14.95 | 14.75 | 14.86 | 1,421,243 | -0.10(-0.67%) |
Jul 02, 2015 | 14.82 | 14.96 | 14.96 | 14.96 | 829,651 | +0.17(+1.13%) |
Jul 01, 2015 | 14.68 | 14.83 | 14.57 | 14.79 | 966,071 | +0.18(+1.22%) |
Jun 30, 2015 | 14.71 | 14.82 | 14.54 | 14.61 | 633,574 | +0.06(+0.40%) |
Jun 29, 2015 | 14.62 | 14.76 | 14.52 | 14.55 | 514,061 | -0.23(-1.55%) |
Jun 26, 2015 | 14.94 | 14.99 | 14.76 | 14.78 | 1,099,325 | -0.15(-0.99%) |
Jun 25, 2015 | 15.01 | 15.05 | 14.88 | 14.93 | 430,352 | -0.07(-0.49%) |
Jun 24, 2015 | 15.11 | 15.18 | 14.98 | 15.01 | 476,821 | -0.18(-1.20%) |
Jun 23, 2015 | 15.01 | 15.21 | 14.98 | 15.19 | 397,194 | +0.19(+1.27%) |
Jun 22, 2015 | 15.08 | 15.19 | 14.99 | 15.00 | 331,453 | -0.01(-0.05%) |
Jun 19, 2015 | 15.23 | 15.34 | 14.97 | 15.01 | 794,852 | -0.27(-1.75%) |
Jun 18, 2015 | 14.85 | 15.37 | 14.82 | 15.27 | 793,505 | +0.47(+3.15%) |
Jun 17, 2015 | 14.77 | 14.85 | 14.66 | 14.81 | 584,408 | +0.05(+0.37%) |
Jun 16, 2015 | 14.40 | 14.76 | 14.37 | 14.75 | 737,112 | +0.33(+2.31%) |
Jun 15, 2015 | 14.46 | 14.49 | 14.35 | 14.42 | 541,308 | -0.16(-1.07%) |
Jun 12, 2015 | 14.64 | 14.71 | 14.50 | 14.57 | 451,463 | -0.16(-1.11%) |
Jun 11, 2015 | 14.66 | 14.76 | 14.60 | 14.74 | 544,983 | +0.12(+0.80%) |
Jun 10, 2015 | 14.57 | 14.77 | 14.57 | 14.62 | 606,611 | +0.17(+1.21%) |
Jun 09, 2015 | 14.68 | 14.75 | 14.41 | 14.45 | 500,366 | -0.21(-1.43%) |
Jun 08, 2015 | 14.50 | 14.73 | 14.43 | 14.66 | 754,073 | +0.14(+0.94%) |
Jun 05, 2015 | 14.17 | 14.52 | 14.14 | 14.52 | 474,361 | +0.34(+2.38%) |
Jun 04, 2015 | 14.40 | 14.43 | 14.15 | 14.18 | 872,153 | -0.25(-1.75%) |
Jun 03, 2015 | 14.61 | 14.62 | 14.39 | 14.43 | 688,721 | -0.22(-1.51%) |
Jun 02, 2015 | 14.78 | 14.78 | 14.54 | 14.66 | 533,578 | -0.09(-0.58%) |
Jun 01, 2015 | 15.05 | 15.05 | 14.73 | 14.74 | 717,175 | -0.31(-2.04%) |
May 29, 2015 | 14.88 | 15.11 | 14.80 | 15.05 | 1,505,344 | +0.17(+1.17%) |
May 28, 2015 | 14.57 | 14.89 | 14.52 | 14.87 | 758,980 | +0.24(+1.67%) |
May 27, 2015 | 15.08 | 15.16 | 14.55 | 14.63 | 1,258,793 | -0.37(-2.43%) |
May 26, 2015 | 15.41 | 15.47 | 14.94 | 14.99 | 674,165 | -0.58(-3.71%) |
May 22, 2015 | 15.59 | 15.57 | 15.57 | 15.57 | 392,287 | -0.06(-0.37%) |
May 21, 2015 | 15.53 | 15.67 | 15.39 | 15.63 | 648,650 | +0.24(+1.56%) |
May 20, 2015 | 15.32 | 15.46 | 15.16 | 15.39 | 639,138 | +0.09(+0.61%) |
May 19, 2015 | 15.75 | 15.75 | 15.29 | 15.30 | 569,466 | -0.43(-2.76%) |
May 18, 2015 | 15.59 | 15.80 | 15.35 | 15.73 | 702,326 | +0.17(+1.12%) |
May 15, 2015 | 15.45 | 15.63 | 15.35 | 15.56 | 604,452 | -0.04(-0.27%) |
May 14, 2015 | 15.42 | 15.66 | 15.36 | 15.60 | 536,318 | +0.26(+1.72%) |
May 13, 2015 | 15.19 | 15.44 | 15.17 | 15.34 | 476,731 | +0.13(+0.84%) |
May 12, 2015 | 15.24 | 15.39 | 15.14 | 15.21 | 369,492 | -0.07(-0.46%) |
May 11, 2015 | 15.40 | 15.44 | 15.16 | 15.28 | 706,277 | -0.16(-1.06%) |
May 08, 2015 | 15.34 | 15.54 | 14.88 | 15.44 | 594,201 | +0.29(+1.92%) |
May 07, 2015 | 15.26 | 15.33 | 15.02 | 15.15 | 975,446 | -0.10(-0.69%) |
May 06, 2015 | 15.46 | 15.51 | 15.11 | 15.25 | 1,359,991 | -0.16(-1.04%) |
May 05, 2015 | 15.48 | 15.56 | 15.37 | 15.41 | 1,015,176 | -0.07(-0.42%) |
May 04, 2015 | 15.98 | 15.98 | 15.36 | 15.48 | 1,563,243 | -0.49(-3.10%) |
May 01, 2015 | 15.37 | 16.00 | 15.37 | 15.97 | 1,193,697 | +0.62(+4.07%) |
Apr 30, 2015 | 15.82 | 16.03 | 15.31 | 15.35 | 1,942,041 | -0.43(-2.70%) |
Apr 29, 2015 | 15.85 | 16.01 | 15.78 | 15.78 | 887,997 | -0.03(-0.19%) |
Apr 28, 2015 | 15.80 | 15.99 | 15.76 | 15.81 | 780,661 | +0.02(+0.15%) |
Apr 27, 2015 | 16.37 | 16.37 | 15.70 | 15.78 | 869,719 | -0.54(-3.29%) |
Apr 24, 2015 | 15.96 | 16.33 | 15.96 | 16.32 | 365,927 | +0.40(+2.50%) |
Apr 23, 2015 | 15.88 | 16.02 | 15.68 | 15.92 | 404,150 | +0.08(+0.53%) |
Apr 22, 2015 | 15.57 | 15.91 | 15.41 | 15.84 | 547,727 | +0.36(+2.35%) |
Apr 21, 2015 | 15.56 | 15.73 | 15.45 | 15.47 | 545,598 | -0.02(-0.15%) |
Apr 20, 2015 | 15.45 | 15.70 | 15.40 | 15.50 | 309,990 | +0.10(+0.65%) |
Apr 17, 2015 | 15.67 | 15.67 | 15.38 | 15.40 | 559,436 | -0.37(-2.33%) |
Apr 16, 2015 | 15.41 | 15.86 | 15.32 | 15.76 | 721,385 | +0.24(+1.56%) |
Apr 15, 2015 | 15.42 | 15.53 | 15.40 | 15.52 | 708,191 | +0.23(+1.48%) |
Apr 14, 2015 | 15.33 | 15.46 | 15.19 | 15.30 | 607,882 | +0.01(+0.08%) |
Apr 13, 2015 | 15.62 | 15.62 | 15.11 | 15.28 | 823,180 | -0.22(-1.41%) |
Apr 10, 2015 | 15.25 | 15.52 | 15.16 | 15.50 | 509,590 | +0.33(+2.17%) |
Apr 09, 2015 | 15.40 | 15.53 | 15.16 | 15.17 | 917,813 | -0.23(-1.49%) |
Apr 08, 2015 | 15.57 | 15.68 | 15.39 | 15.40 | 1,074,234 | -0.17(-1.11%) |
Apr 07, 2015 | 15.77 | 15.83 | 15.56 | 15.58 | 926,783 | -0.13(-0.81%) |
Apr 06, 2015 | 15.66 | 15.87 | 15.36 | 15.70 | 619,495 | +0.12(+0.76%) |
Apr 02, 2015 | 16.29 | 15.58 | 15.58 | 15.58 | 833,948 | -0.77(-4.73%) |
Apr 01, 2015 | 16.36 | 16.66 | 16.30 | 16.36 | 757,051 | +0.04(+0.26%) |
Mar 31, 2015 | 16.28 | 16.56 | 16.15 | 16.32 | 592,072 | -0.17(-1.02%) |
Mar 30, 2015 | 15.88 | 16.51 | 15.83 | 16.48 | 843,227 | +0.62(+3.94%) |
Mar 27, 2015 | 16.14 | 16.24 | 15.75 | 15.86 | 949,379 | -0.24(-1.50%) |
Mar 26, 2015 | 16.48 | 16.48 | 16.04 | 16.10 | 635,830 | -0.02(-0.12%) |
Mar 25, 2015 | 16.09 | 16.29 | 16.06 | 16.12 | 982,523 | +0.11(+0.69%) |
Mar 24, 2015 | 15.90 | 16.09 | 15.72 | 16.01 | 824,724 | +0.07(+0.46%) |
Mar 23, 2015 | 15.72 | 16.09 | 15.72 | 15.94 | 755,564 | +0.24(+1.51%) |
Mar 20, 2015 | 15.56 | 15.85 | 15.56 | 15.70 | 845,762 | +0.12(+0.76%) |
Mar 19, 2015 | 15.75 | 15.81 | 15.50 | 15.58 | 713,846 | -0.30(-1.88%) |
Mar 18, 2015 | 15.17 | 15.95 | 15.07 | 15.88 | 903,270 | +0.68(+4.49%) |
Mar 17, 2015 | 15.09 | 15.28 | 14.90 | 15.20 | 696,408 | +0.02(+0.15%) |
Mar 16, 2015 | 14.89 | 15.20 | 14.63 | 15.17 | 849,046 | +0.24(+1.62%) |
Mar 13, 2015 | 14.73 | 14.99 | 14.61 | 14.93 | 579,608 | +0.16(+1.06%) |
Mar 12, 2015 | 15.04 | 15.11 | 14.72 | 14.77 | 725,595 | -0.18(-1.23%) |
Mar 11, 2015 | 14.93 | 15.09 | 14.67 | 14.96 | 638,937 | +0.08(+0.54%) |
Mar 10, 2015 | 15.15 | 15.29 | 14.74 | 14.88 | 839,424 | -0.44(-2.85%) |
Mar 09, 2015 | 15.40 | 15.68 | 15.31 | 15.32 | 752,794 | -0.03(-0.22%) |
Mar 06, 2015 | 15.77 | 16.01 | 15.33 | 15.35 | 707,017 | -0.59(-3.73%) |
Mar 05, 2015 | 15.86 | 16.02 | 15.64 | 15.94 | 811,225 | +0.20(+1.29%) |
Mar 04, 2015 | 15.72 | 15.83 | 15.57 | 15.74 | 667,555 | -0.09(-0.58%) |
Mar 03, 2015 | 15.76 | 15.91 | 15.68 | 15.83 | 801,772 | +0.15(+0.98%) |
Mar 02, 2015 | 16.03 | 16.03 | 15.64 | 15.68 | 1,501,366 | -0.42(-2.60%) |
Feb 27, 2015 | 15.82 | 16.11 | 15.68 | 16.10 | 1,554,499 | +0.30(+1.87%) |
Feb 26, 2015 | 15.65 | 15.91 | 15.46 | 15.80 | 608,521 | +0.20(+1.28%) |
Feb 25, 2015 | 15.64 | 15.79 | 15.53 | 15.60 | 726,587 | -0.03(-0.22%) |
Feb 24, 2015 | 15.94 | 16.00 | 15.56 | 15.64 | 737,324 | -0.26(-1.62%) |
Feb 23, 2015 | 15.26 | 16.04 | 15.24 | 15.89 | 1,225,036 | +0.65(+4.25%) |
Feb 20, 2015 | 14.70 | 15.30 | 14.62 | 15.25 | 1,439,217 | +0.59(+4.00%) |
Feb 19, 2015 | 14.96 | 15.18 | 14.22 | 14.66 | 2,332,203 | -1.20(-7.57%) |
Feb 18, 2015 | 15.43 | 15.90 | 15.43 | 15.86 | 1,179,922 | +0.15(+0.94%) |
Feb 17, 2015 | 15.67 | 15.75 | 15.27 | 15.71 | 1,120,731 | -0.01(-0.07%) |
Feb 13, 2015 | 15.55 | 15.72 | 15.72 | 15.72 | 1,007,381 | -0.01(-0.05%) |
Feb 12, 2015 | 15.42 | 15.81 | 15.31 | 15.73 | 1,233,763 | +0.43(+2.82%) |
Feb 11, 2015 | 15.27 | 15.44 | 15.23 | 15.30 | 985,921 | -0.11(-0.71%) |
Feb 10, 2015 | 15.35 | 15.43 | 15.16 | 15.41 | 1,010,700 | +0.17(+1.12%) |
Feb 09, 2015 | 15.34 | 15.49 | 15.22 | 15.24 | 912,009 | -0.07(-0.44%) |
Feb 06, 2015 | 15.20 | 15.34 | 15.14 | 15.31 | 557,872 | +0.12(+0.80%) |
Feb 05, 2015 | 15.15 | 15.34 | 15.00 | 15.19 | 570,006 | +0.17(+1.11%) |
Feb 04, 2015 | 15.11 | 15.18 | 14.72 | 15.02 | 1,013,571 | -0.23(-1.49%) |
Feb 03, 2015 | 14.85 | 15.37 | 14.85 | 15.25 | 1,017,856 | +0.48(+3.28%) |