Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.84 | 16.84 | 16.84 | 0 | -0.22(-1.32%) | |
Dec 30, 2015 | 17.05 | 17.09 | 17.00 | 17.06 | 22,388 | -0.12(-0.70%) |
Dec 29, 2015 | 17.22 | 17.26 | 17.10 | 17.18 | 35,602 | +0.22(+1.30%) |
Dec 28, 2015 | 16.89 | 16.96 | 16.83 | 16.96 | 99,925 | -0.01(-0.06%) |
Dec 24, 2015 | 16.97 | 16.97 | 16.97 | 0 | -0.03(-0.15%) | |
Dec 23, 2015 | 17.03 | 17.09 | 16.85 | 17.00 | 1,103,542 | +0.04(+0.21%) |
Dec 22, 2015 | 16.87 | 17.09 | 16.84 | 16.96 | 151,754 | +0.05(+0.33%) |
Dec 21, 2015 | 17.14 | 17.17 | 16.80 | 16.91 | 79,049 | -0.12(-0.73%) |
Dec 18, 2015 | 17.11 | 17.18 | 17.02 | 17.03 | 83,449 | -0.56(-3.18%) |
Dec 17, 2015 | 17.96 | 17.98 | 17.56 | 17.59 | 39,545 | -0.25(-1.37%) |
Dec 16, 2015 | 17.75 | 17.90 | 17.57 | 17.84 | 43,951 | +0.71(+4.12%) |
Dec 15, 2015 | 17.15 | 17.30 | 17.13 | 17.13 | 49,505 | +0.11(+0.62%) |
Dec 14, 2015 | 17.24 | 17.24 | 16.85 | 17.02 | 28,410 | +0.07(+0.41%) |
Dec 11, 2015 | 17.12 | 17.14 | 16.93 | 16.95 | 30,442 | -0.56(-3.17%) |
Dec 10, 2015 | 17.48 | 17.58 | 17.46 | 17.51 | 33,141 | +0.18(+1.04%) |
Dec 09, 2015 | 17.35 | 17.57 | 17.15 | 17.33 | 72,144 | -0.29(-1.65%) |
Dec 08, 2015 | 17.56 | 17.67 | 17.50 | 17.62 | 55,825 | -0.31(-1.73%) |
Dec 07, 2015 | 17.75 | 17.93 | 17.69 | 17.93 | 28,188 | +0.39(+2.22%) |
Dec 04, 2015 | 17.32 | 17.58 | 17.32 | 17.54 | 56,942 | +0.28(+1.62%) |
Dec 03, 2015 | 17.52 | 17.52 | 17.11 | 17.26 | 342,111 | -0.45(-2.54%) |
Dec 02, 2015 | 17.85 | 17.85 | 17.62 | 17.71 | 39,406 | -0.13(-0.76%) |
Dec 01, 2015 | 17.86 | 17.91 | 17.71 | 17.84 | 103,796 | -0.18(-0.97%) |
Nov 30, 2015 | 18.02 | 18.02 | 17.95 | 18.02 | 24,772 | +0.06(+0.33%) |
Nov 27, 2015 | 17.98 | 18.00 | 17.95 | 17.96 | 8,926 | +0.16(+0.90%) |
Nov 25, 2015 | 17.80 | 17.80 | 17.80 | 0 | +0.28(+1.60%) | |
Nov 24, 2015 | 17.26 | 17.52 | 17.26 | 17.52 | 41,902 | -0.08(-0.45%) |
Nov 23, 2015 | 17.65 | 17.51 | 17.60 | 45,522 | -0.04(-0.23%) | |
Nov 20, 2015 | 17.60 | 17.67 | 17.57 | 17.64 | 18,176 | +0.00(+0.00%) |
Nov 19, 2015 | 17.63 | 17.68 | 17.57 | 17.64 | 81,255 | +0.13(+0.74%) |
Nov 18, 2015 | 17.47 | 17.64 | 17.40 | 17.51 | 24,340 | +0.03(+0.17%) |
Nov 17, 2015 | 17.47 | 17.60 | 17.40 | 17.48 | 37,513 | +0.36(+2.10%) |
Nov 16, 2015 | 16.88 | 17.12 | 16.88 | 17.12 | 34,392 | +0.15(+0.88%) |
Nov 13, 2015 | 16.89 | 17.04 | 16.80 | 16.97 | 75,299 | -0.22(-1.28%) |
Nov 12, 2015 | 16.99 | 17.33 | 16.97 | 17.19 | 340,652 | -0.67(-3.75%) |
Nov 11, 2015 | 17.78 | 17.88 | 17.68 | 17.86 | 455,483 | +0.18(+1.02%) |
Nov 10, 2015 | 17.52 | 17.68 | 17.50 | 17.68 | 23,912 | +0.04(+0.23%) |
Nov 09, 2015 | 17.75 | 17.75 | 17.55 | 17.64 | 86,223 | -0.13(-0.73%) |
Nov 06, 2015 | 17.66 | 17.80 | 17.57 | 17.77 | 51,669 | +0.20(+1.14%) |
Nov 05, 2015 | 17.57 | 17.62 | 17.47 | 17.57 | 49,769 | +0.28(+1.62%) |
Nov 04, 2015 | 17.41 | 17.42 | 17.29 | 17.29 | 43,490 | -0.09(-0.52%) |
Nov 03, 2015 | 17.24 | 17.38 | 17.22 | 17.38 | 62,260 | -0.17(-0.97%) |
Nov 02, 2015 | 17.57 | 17.59 | 17.42 | 17.55 | 68,926 | +0.26(+1.50%) |
Oct 30, 2015 | 17.44 | 17.49 | 17.29 | 17.29 | 203,462 | +0.64(+3.84%) |
Oct 29, 2015 | 16.57 | 16.74 | 16.54 | 16.65 | 95,390 | +0.26(+1.59%) |
Oct 28, 2015 | 16.34 | 16.49 | 16.21 | 16.39 | 37,681 | +0.09(+0.52%) |
Oct 27, 2015 | 16.35 | 16.37 | 16.24 | 16.30 | 36,838 | -0.27(-1.60%) |
Oct 26, 2015 | 16.66 | 16.66 | 16.43 | 16.57 | 24,886 | -0.05(-0.30%) |
Oct 23, 2015 | 16.66 | 16.70 | 16.49 | 16.62 | 23,519 | +0.59(+3.68%) |
Oct 22, 2015 | 16.12 | 16.23 | 15.98 | 16.03 | 48,418 | +0.20(+1.23%) |
Oct 21, 2015 | 15.98 | 16.01 | 15.81 | 15.84 | 23,445 | +0.24(+1.54%) |
Oct 20, 2015 | 15.54 | 15.65 | 15.52 | 15.60 | 58,351 | -0.04(-0.26%) |
Oct 19, 2015 | 15.71 | 15.71 | 15.60 | 15.63 | 65,025 | -0.11(-0.70%) |
Oct 16, 2015 | 15.75 | 15.77 | 15.67 | 15.74 | 24,629 | +0.17(+1.12%) |
Oct 15, 2015 | 15.59 | 15.59 | 15.44 | 15.57 | 98,984 | -0.36(-2.26%) |
Oct 14, 2015 | 16.11 | 16.12 | 15.93 | 15.93 | 124,027 | -0.07(-0.44%) |
Oct 13, 2015 | 15.85 | 16.09 | 15.85 | 16.00 | 20,920 | +0.09(+0.57%) |
Oct 12, 2015 | 15.80 | 15.96 | 15.80 | 15.91 | 10,248 | -0.41(-2.51%) |
Oct 09, 2015 | 16.30 | 16.37 | 16.30 | 16.32 | 32,454 | +0.11(+0.68%) |
Oct 08, 2015 | 15.91 | 16.21 | 15.91 | 16.21 | 33,415 | +0.16(+1.00%) |
Oct 07, 2015 | 16.10 | 16.16 | 15.96 | 16.05 | 36,473 | +0.08(+0.50%) |
Oct 06, 2015 | 15.89 | 16.09 | 15.89 | 15.97 | 41,274 | +0.07(+0.44%) |
Oct 05, 2015 | 15.85 | 15.90 | 15.77 | 15.90 | 26,581 | +0.47(+3.05%) |
Oct 02, 2015 | 15.01 | 15.50 | 14.99 | 15.43 | 84,552 | +0.42(+2.80%) |
Oct 01, 2015 | 14.95 | 15.05 | 14.86 | 15.01 | 74,385 | +0.33(+2.23%) |
Sep 30, 2015 | 14.85 | 14.89 | 14.61 | 14.68 | 43,537 | -0.02(-0.12%) |
Sep 29, 2015 | 14.64 | 14.72 | 14.57 | 14.70 | 68,271 | +0.08(+0.55%) |
Sep 28, 2015 | 14.77 | 14.77 | 14.58 | 14.62 | 51,918 | -0.39(-2.60%) |
Sep 25, 2015 | 15.10 | 15.22 | 14.94 | 15.01 | 61,925 | +0.32(+2.18%) |
Sep 24, 2015 | 14.59 | 14.69 | 14.42 | 14.69 | 106,996 | -0.11(-0.74%) |
Sep 23, 2015 | 14.90 | 14.93 | 14.79 | 14.80 | 206,354 | -0.03(-0.20%) |
Sep 22, 2015 | 14.91 | 14.92 | 14.66 | 14.83 | 81,380 | -0.49(-3.20%) |
Sep 21, 2015 | 15.38 | 15.38 | 15.25 | 15.32 | 40,011 | +0.03(+0.20%) |
Sep 18, 2015 | 15.31 | 15.50 | 15.28 | 15.29 | 44,055 | -0.65(-4.08%) |
Sep 17, 2015 | 15.82 | 16.19 | 15.82 | 15.94 | 34,236 | +0.29(+1.85%) |
Sep 16, 2015 | 15.58 | 15.73 | 15.52 | 15.65 | 58,749 | +0.13(+0.84%) |
Sep 15, 2015 | 15.51 | 15.58 | 15.45 | 15.52 | 59,295 | +0.13(+0.84%) |
Sep 14, 2015 | 15.46 | 15.49 | 15.32 | 15.39 | 44,785 | -0.38(-2.44%) |
Sep 11, 2015 | 15.65 | 15.83 | 15.64 | 15.78 | 26,143 | -0.19(-1.16%) |
Sep 10, 2015 | 15.79 | 16.01 | 15.77 | 15.96 | 17,501 | +0.14(+0.85%) |
Sep 09, 2015 | 16.08 | 16.13 | 15.76 | 15.82 | 23,112 | +0.21(+1.31%) |
Sep 08, 2015 | 15.68 | 15.70 | 15.56 | 15.62 | 41,810 | +0.20(+1.30%) |
Sep 04, 2015 | 15.42 | 15.42 | 15.42 | 0 | -0.43(-2.68%) | |
Sep 03, 2015 | 15.90 | 16.03 | 15.79 | 15.85 | 42,824 | +0.20(+1.25%) |
Sep 02, 2015 | 15.77 | 15.77 | 15.56 | 15.65 | 55,483 | -0.24(-1.51%) |
Sep 01, 2015 | 15.81 | 15.89 | 15.67 | 15.89 | 105,738 | -0.34(-2.06%) |
Aug 31, 2015 | 16.16 | 16.28 | 16.16 | 16.23 | 23,672 | -0.00(-0.03%) |
Aug 28, 2015 | 16.29 | 16.31 | 16.14 | 16.23 | 42,454 | -0.09(-0.55%) |
Aug 27, 2015 | 16.30 | 16.36 | 16.09 | 16.32 | 127,979 | +0.15(+0.93%) |
Aug 26, 2015 | 16.15 | 16.17 | 15.80 | 16.17 | 65,134 | +0.43(+2.73%) |
Aug 25, 2015 | 16.29 | 16.29 | 15.53 | 15.74 | 68,852 | -0.25(-1.56%) |
Aug 24, 2015 | 15.37 | 16.28 | 15.26 | 15.99 | 137,840 | -0.14(-0.87%) |
Aug 21, 2015 | 16.46 | 16.53 | 16.05 | 16.13 | 62,862 | -0.52(-3.12%) |
Aug 20, 2015 | 16.75 | 16.85 | 16.64 | 16.65 | 40,631 | -0.57(-3.31%) |
Aug 19, 2015 | 17.09 | 17.23 | 17.02 | 17.22 | 135,381 | -0.07(-0.38%) |
Aug 18, 2015 | 17.36 | 17.38 | 17.27 | 17.29 | 34,670 | -0.21(-1.23%) |
Aug 17, 2015 | 17.23 | 17.50 | 17.20 | 17.50 | 55,217 | +0.17(+0.98%) |
Aug 14, 2015 | 17.31 | 17.40 | 17.25 | 17.33 | 23,875 | -0.03(-0.17%) |
Aug 13, 2015 | 17.34 | 17.42 | 17.28 | 17.36 | 106,233 | +0.18(+1.05%) |
Aug 12, 2015 | 17.15 | 17.20 | 16.87 | 17.18 | 73,626 | -0.59(-3.32%) |
Aug 11, 2015 | 17.75 | 17.77 | 17.64 | 17.77 | 26,624 | -0.39(-2.15%) |
Aug 10, 2015 | 18.10 | 18.20 | 18.07 | 18.16 | 40,577 | -0.02(-0.11%) |
Aug 07, 2015 | 18.14 | 18.23 | 18.11 | 18.18 | 56,162 | -0.12(-0.66%) |
Aug 06, 2015 | 18.41 | 18.42 | 18.22 | 18.30 | 39,711 | +0.21(+1.13%) |
Aug 05, 2015 | 17.98 | 18.12 | 17.98 | 18.09 | 137,500 | +0.45(+2.52%) |
Aug 04, 2015 | 17.66 | 17.76 | 17.60 | 17.65 | 27,141 | -0.25(-1.37%) |
Aug 03, 2015 | 18.01 | 18.01 | 17.81 | 17.89 | 34,019 | +0.18(+1.04%) |
Jul 31, 2015 | 17.84 | 17.85 | 17.63 | 17.71 | 78,141 | +0.71(+4.18%) |
Jul 30, 2015 | 16.95 | 17.00 | 16.81 | 17.00 | 76,604 | -0.13(-0.76%) |
Jul 29, 2015 | 17.00 | 17.14 | 17.00 | 17.13 | 38,080 | +0.22(+1.30%) |
Jul 28, 2015 | 16.93 | 16.93 | 16.75 | 16.91 | 45,017 | +0.25(+1.53%) |
Jul 27, 2015 | 16.75 | 16.75 | 16.62 | 16.66 | 79,295 | -0.48(-2.83%) |
Jul 24, 2015 | 17.32 | 17.38 | 17.13 | 17.14 | 156,019 | -0.07(-0.44%) |
Jul 23, 2015 | 17.22 | 17.28 | 17.17 | 17.21 | 37,879 | -0.05(-0.26%) |
Jul 22, 2015 | 17.18 | 17.27 | 17.16 | 17.26 | 38,183 | -0.20(-1.15%) |
Jul 21, 2015 | 17.48 | 17.50 | 17.42 | 17.46 | 232,778 | -0.02(-0.11%) |
Jul 20, 2015 | 17.58 | 17.58 | 17.46 | 17.48 | 80,860 | +0.02(+0.11%) |
Jul 17, 2015 | 17.50 | 17.53 | 17.44 | 17.46 | 31,891 | -0.19(-1.08%) |
Jul 16, 2015 | 17.64 | 17.69 | 17.63 | 17.65 | 78,361 | +0.36(+2.08%) |
Jul 15, 2015 | 17.41 | 17.47 | 17.26 | 17.29 | 81,357 | +0.03(+0.17%) |
Jul 14, 2015 | 17.08 | 17.28 | 17.08 | 17.26 | 53,548 | +0.17(+0.99%) |
Jul 13, 2015 | 17.09 | 17.15 | 17.07 | 17.09 | 49,228 | +0.15(+0.89%) |
Jul 10, 2015 | 16.88 | 16.94 | 16.78 | 16.94 | 74,138 | +0.85(+5.28%) |
Jul 09, 2015 | 16.12 | 16.21 | 15.97 | 16.09 | 65,872 | +0.44(+2.81%) |
Jul 08, 2015 | 15.79 | 15.84 | 15.64 | 15.65 | 35,993 | -0.29(-1.82%) |
Jul 07, 2015 | 15.56 | 15.96 | 15.43 | 15.94 | 71,063 | -0.14(-0.87%) |
Jul 06, 2015 | 16.04 | 16.27 | 15.97 | 16.08 | 58,066 | -0.41(-2.49%) |
Jul 02, 2015 | 16.49 | 16.49 | 16.49 | 0 | -0.15(-0.87%) | |
Jul 01, 2015 | 16.80 | 16.85 | 16.57 | 16.64 | 240,709 | +0.36(+2.21%) |
Jun 30, 2015 | 16.59 | 16.59 | 16.10 | 16.27 | 155,960 | -0.26(-1.54%) |
Jun 29, 2015 | 16.59 | 16.72 | 16.46 | 16.53 | 89,099 | -0.59(-3.45%) |
Jun 26, 2015 | 17.24 | 17.31 | 17.02 | 17.12 | 88,454 | -0.04(-0.26%) |
Jun 25, 2015 | 17.31 | 17.31 | 17.14 | 17.16 | 114,806 | +0.02(+0.15%) |
Jun 24, 2015 | 17.21 | 17.24 | 17.13 | 17.14 | 47,294 | -0.05(-0.29%) |
Jun 23, 2015 | 17.32 | 17.37 | 17.16 | 17.19 | 338,822 | +0.12(+0.67%) |
Jun 22, 2015 | 17.13 | 17.25 | 17.06 | 17.07 | 1,468,482 | +0.43(+2.55%) |
Jun 19, 2015 | 16.63 | 16.75 | 16.59 | 16.65 | 1,504,953 | +0.35(+2.15%) |
Jun 18, 2015 | 16.26 | 16.56 | 16.26 | 16.30 | 1,895,016 | -0.11(-0.67%) |
Jun 17, 2015 | 16.39 | 16.42 | 16.22 | 16.41 | 201,830 | -0.18(-1.08%) |
Jun 16, 2015 | 16.42 | 16.67 | 16.42 | 16.59 | 170,626 | -0.12(-0.72%) |
Jun 15, 2015 | 16.65 | 16.68 | 16.59 | 16.71 | 79,151 | -0.29(-1.71%) |
Jun 12, 2015 | 16.75 | 17.03 | 16.67 | 17.00 | 53,055 | -0.28(-1.62%) |
Jun 11, 2015 | 17.33 | 17.45 | 17.17 | 17.28 | 184,644 | +0.19(+1.11%) |
Jun 10, 2015 | 16.80 | 17.13 | 16.76 | 17.09 | 35,186 | +0.49(+2.95%) |
Jun 09, 2015 | 16.62 | 16.37 | 16.60 | 86,931 | +0.02(+0.10%) | |
Jun 08, 2015 | 16.51 | 16.61 | 16.43 | 16.58 | 100,604 | -0.02(-0.10%) |
Jun 05, 2015 | 16.57 | 16.64 | 16.50 | 16.60 | 61,950 | -0.33(-1.95%) |
Jun 04, 2015 | 16.99 | 17.22 | 16.89 | 16.93 | 42,942 | -0.35(-2.03%) |
Jun 03, 2015 | 17.28 | 17.38 | 17.19 | 17.28 | 52,221 | +0.18(+1.05%) |
Jun 02, 2015 | 16.84 | 17.22 | 16.84 | 17.10 | 61,020 | +0.19(+1.12%) |
Jun 01, 2015 | 16.98 | 17.01 | 16.77 | 16.91 | 60,142 | +0.09(+0.54%) |
May 29, 2015 | 17.32 | 17.32 | 16.67 | 16.82 | 61,000 | -0.54(-3.11%) |
May 28, 2015 | 17.47 | 17.47 | 17.18 | 17.36 | 60,281 | -0.16(-0.91%) |
May 27, 2015 | 17.35 | 17.56 | 17.27 | 17.52 | 125,204 | +0.22(+1.27%) |
May 26, 2015 | 17.47 | 17.49 | 17.22 | 17.30 | 50,862 | -0.19(-1.09%) |
May 22, 2015 | 17.49 | 17.49 | 17.49 | 0 | -0.29(-1.63%) | |
May 21, 2015 | 17.66 | 17.78 | 17.65 | 17.78 | 158,393 | +0.21(+1.20%) |
May 20, 2015 | 17.58 | 17.35 | 17.57 | 61,818 | +0.12(+0.69%) | |
May 19, 2015 | 17.48 | 17.53 | 17.45 | 17.45 | 83,970 | +0.04(+0.23%) |
May 18, 2015 | 17.35 | 17.43 | 17.27 | 17.41 | 107,753 | +0.01(+0.06%) |
May 15, 2015 | 17.55 | 17.57 | 17.30 | 17.40 | 65,167 | +0.03(+0.17%) |
May 14, 2015 | 17.21 | 17.37 | 17.20 | 17.37 | 42,586 | +0.31(+1.82%) |
May 13, 2015 | 17.29 | 17.36 | 17.00 | 17.06 | 51,973 | -0.02(-0.12%) |
May 12, 2015 | 17.08 | 17.11 | 16.90 | 17.08 | 88,241 | -0.23(-1.33%) |
May 11, 2015 | 17.24 | 17.38 | 17.22 | 17.31 | 86,337 | -0.44(-2.48%) |
May 08, 2015 | 17.52 | 17.80 | 17.52 | 17.75 | 80,797 | +0.81(+4.78%) |
May 07, 2015 | 16.95 | 17.00 | 16.88 | 16.94 | 44,996 | -0.09(-0.53%) |
May 06, 2015 | 17.25 | 17.29 | 16.98 | 17.03 | 73,964 | +0.30(+1.79%) |
May 05, 2015 | 17.05 | 17.05 | 16.70 | 16.73 | 80,625 | -0.43(-2.51%) |
May 04, 2015 | 17.15 | 17.18 | 17.09 | 17.16 | 62,481 | -0.24(-1.38%) |
May 01, 2015 | 17.42 | 17.42 | 17.31 | 17.40 | 48,563 | +0.12(+0.69%) |
Apr 30, 2015 | 17.14 | 17.34 | 17.11 | 17.28 | 75,788 | +0.40(+2.37%) |
Apr 29, 2015 | 17.07 | 17.09 | 16.79 | 16.88 | 163,026 | -0.36(-2.06%) |
Apr 28, 2015 | 17.52 | 17.53 | 17.15 | 17.23 | 151,137 | -0.53(-2.96%) |
Apr 27, 2015 | 17.59 | 17.83 | 17.59 | 17.76 | 64,639 | +0.12(+0.68%) |
Apr 24, 2015 | 17.50 | 17.64 | 17.42 | 17.64 | 135,002 | -0.11(-0.59%) |
Apr 23, 2015 | 17.59 | 17.78 | 17.58 | 17.75 | 170,109 | +0.12(+0.65%) |
Apr 22, 2015 | 17.51 | 17.64 | 17.42 | 17.63 | 92,281 | +0.34(+1.97%) |
Apr 21, 2015 | 17.25 | 17.33 | 17.16 | 17.29 | 190,050 | +0.39(+2.31%) |
Apr 20, 2015 | 16.79 | 16.93 | 16.76 | 16.90 | 64,859 | +0.15(+0.90%) |
Apr 17, 2015 | 16.82 | 16.89 | 16.65 | 16.75 | 273,401 | -0.45(-2.62%) |
Apr 16, 2015 | 17.13 | 17.23 | 17.06 | 17.20 | 96,253 | +0.41(+2.44%) |
Apr 15, 2015 | 16.56 | 16.82 | 16.51 | 16.79 | 111,728 | +0.52(+3.16%) |
Apr 14, 2015 | 16.35 | 16.35 | 16.22 | 16.27 | 115,237 | -0.20(-1.18%) |
Apr 13, 2015 | 16.55 | 16.61 | 16.43 | 16.47 | 104,193 | +0.10(+0.61%) |
Apr 10, 2015 | 16.30 | 16.40 | 16.22 | 16.37 | 76,899 | +0.08(+0.49%) |
Apr 09, 2015 | 16.34 | 16.38 | 16.23 | 16.29 | 58,847 | +0.10(+0.62%) |
Apr 08, 2015 | 16.29 | 16.32 | 16.13 | 16.19 | 62,330 | -0.06(-0.40%) |
Apr 07, 2015 | 16.39 | 16.47 | 16.25 | 16.25 | 114,142 | -0.49(-2.95%) |
Apr 06, 2015 | 16.68 | 16.76 | 16.55 | 16.75 | 84,393 | +0.34(+2.07%) |
Apr 02, 2015 | 16.41 | 16.41 | 16.41 | 0 | +0.01(+0.06%) | |
Apr 01, 2015 | 16.45 | 16.46 | 16.28 | 16.40 | 69,620 | +0.19(+1.17%) |
Mar 31, 2015 | 16.22 | 16.24 | 16.16 | 16.21 | 152,034 | -0.29(-1.79%) |
Mar 30, 2015 | 16.44 | 16.55 | 16.44 | 16.50 | 40,778 | +0.05(+0.30%) |
Mar 27, 2015 | 16.45 | 16.48 | 16.39 | 16.45 | 60,286 | +0.11(+0.67%) |
Mar 26, 2015 | 16.07 | 16.39 | 15.94 | 16.34 | 267,421 | +0.27(+1.71%) |
Mar 25, 2015 | 16.14 | 16.24 | 16.04 | 16.07 | 459,226 | -0.26(-1.60%) |
Mar 24, 2015 | 16.14 | 16.45 | 16.09 | 16.33 | 233,015 | -0.08(-0.48%) |
Mar 23, 2015 | 16.55 | 16.56 | 16.27 | 16.41 | 86,149 | -0.19(-1.14%) |
Mar 20, 2015 | 16.40 | 16.71 | 16.39 | 16.60 | 112,917 | +0.36(+2.22%) |
Mar 19, 2015 | 16.10 | 16.25 | 16.10 | 16.24 | 111,292 | -0.26(-1.56%) |
Mar 18, 2015 | 16.19 | 16.59 | 16.14 | 16.50 | 85,940 | +0.31(+1.90%) |
Mar 17, 2015 | 16.28 | 16.28 | 16.00 | 16.19 | 162,736 | -0.71(-4.20%) |
Mar 16, 2015 | 16.73 | 16.90 | 16.65 | 16.90 | 106,157 | +0.26(+1.59%) |
Mar 13, 2015 | 16.59 | 16.66 | 16.50 | 16.64 | 105,711 | +0.18(+1.06%) |
Mar 12, 2015 | 16.45 | 16.51 | 16.41 | 16.46 | 83,117 | +0.32(+2.01%) |
Mar 11, 2015 | 15.99 | 16.23 | 15.91 | 16.14 | 130,724 | +0.41(+2.57%) |
Mar 10, 2015 | 15.64 | 15.83 | 15.62 | 15.73 | 97,536 | -0.27(-1.69%) |
Mar 09, 2015 | 15.90 | 16.00 | 15.89 | 16.00 | 77,054 | -0.01(-0.06%) |
Mar 06, 2015 | 16.03 | 16.11 | 15.98 | 16.01 | 96,165 | -0.25(-1.57%) |
Mar 05, 2015 | 16.35 | 16.36 | 16.23 | 16.27 | 132,177 | +0.60(+3.80%) |
Mar 04, 2015 | 15.48 | 15.57 | 15.67 | 275,718 | +0.19(+1.23%) | |
Mar 03, 2015 | 15.61 | 15.61 | 15.45 | 15.48 | 135,317 | -0.11(-0.71%) |
Mar 02, 2015 | 15.62 | 15.67 | 15.56 | 15.59 | 363,971 | +0.26(+1.70%) |
Feb 27, 2015 | 15.50 | 15.50 | 15.32 | 15.33 | 835,729 | +0.98(+6.83%) |
Feb 26, 2015 | 14.41 | 14.51 | 14.31 | 14.35 | 458,714 | -0.14(-1.00%) |
Feb 25, 2015 | 14.48 | 14.60 | 14.42 | 14.49 | 695,664 | -0.22(-1.46%) |
Feb 24, 2015 | 14.61 | 14.72 | 14.58 | 14.71 | 299,734 | -0.26(-1.74%) |
Feb 23, 2015 | 14.93 | 14.99 | 14.91 | 14.97 | 177,523 | -0.06(-0.40%) |
Feb 20, 2015 | 14.62 | 15.09 | 14.61 | 15.03 | 200,792 | +0.29(+1.97%) |
Feb 19, 2015 | 14.71 | 14.80 | 14.70 | 14.74 | 210,447 | +0.09(+0.61%) |
Feb 18, 2015 | 14.44 | 14.68 | 14.43 | 14.65 | 106,864 | +0.18(+1.26%) |
Feb 17, 2015 | 14.36 | 14.49 | 14.29 | 14.47 | 113,201 | +0.27(+1.89%) |
Feb 13, 2015 | 14.20 | 14.20 | 14.20 | 0 | -0.03(-0.21%) | |
Feb 12, 2015 | 14.12 | 14.25 | 14.08 | 14.23 | 135,487 | +0.23(+1.64%) |
Feb 11, 2015 | 13.93 | 14.00 | 13.86 | 14.00 | 203,935 | -0.05(-0.36%) |
Feb 10, 2015 | 13.99 | 14.09 | 13.97 | 14.05 | 882,629 | +0.49(+3.64%) |
Feb 09, 2015 | 13.48 | 13.67 | 13.48 | 13.56 | 74,102 | +0.02(+0.12%) |
Feb 06, 2015 | 13.65 | 13.67 | 13.51 | 13.54 | 61,872 | -0.27(-1.96%) |
Feb 05, 2015 | 13.61 | 13.85 | 13.60 | 13.81 | 226,979 | +0.41(+3.06%) |
Feb 04, 2015 | 13.45 | 13.57 | 13.40 | 13.40 | 2,887,647 | -0.23(-1.69%) |
Feb 03, 2015 | 13.52 | 13.65 | 13.46 | 13.63 | 2,166,460 | +0.24(+1.79%) |
Feb 02, 2015 | 13.29 | 13.39 | 13.18 | 13.39 | 742,397 | +0.06(+0.45%) |
Jan 30, 2015 | 13.30 | 13.52 | 13.22 | 13.33 | 456,440 | -0.58(-4.17%) |
Jan 29, 2015 | 13.52 | 13.96 | 13.48 | 13.91 | 319,685 | +0.25(+1.83%) |
Jan 28, 2015 | 13.86 | 13.95 | 13.62 | 13.66 | 138,233 | -0.34(-2.43%) |
Jan 27, 2015 | 14.14 | 14.15 | 13.89 | 14.00 | 249,844 | -0.15(-1.10%) |
Jan 26, 2015 | 14.03 | 14.21 | 14.01 | 14.15 | 208,174 | +0.31(+2.28%) |
Jan 23, 2015 | 13.86 | 13.94 | 13.81 | 13.84 | 496,535 | +0.26(+1.91%) |
Jan 22, 2015 | 13.39 | 13.66 | 13.35 | 13.58 | 315,432 | +0.04(+0.33%) |
Jan 21, 2015 | 13.41 | 13.59 | 13.38 | 13.54 | 1,076,475 | -0.10(-0.70%) |
Jan 20, 2015 | 13.68 | 13.68 | 13.52 | 13.63 | 207,033 | +0.19(+1.38%) |
Jan 16, 2015 | 13.44 | 13.44 | 13.44 | 0 | +0.04(+0.33%) | |
Jan 15, 2015 | 13.41 | 13.45 | 13.26 | 13.40 | 152,603 | +0.04(+0.30%) |
Jan 14, 2015 | 13.28 | 13.43 | 13.25 | 13.36 | 280,581 | +0.07(+0.53%) |
Jan 13, 2015 | 13.29 | 0 | +0.02(+0.15%) | |||
Jan 12, 2015 | 13.36 | 13.38 | 13.22 | 13.27 | 281,953 | +0.07(+0.53%) |
Jan 09, 2015 | 13.24 | 13.25 | 13.06 | 13.20 | 168,666 | -0.16(-1.20%) |
Jan 08, 2015 | 13.21 | 13.41 | 13.21 | 13.36 | 547,743 | +0.35(+2.69%) |
Jan 07, 2015 | 12.96 | 13.08 | 12.83 | 13.01 | 273,489 | +0.38(+2.97%) |
Jan 06, 2015 | 12.73 | 12.96 | 12.61 | 12.63 | 96,800 | +0.21(+1.65%) |
Jan 05, 2015 | 12.40 | 12.52 | 12.25 | 12.43 | 488,693 | +0.01(+0.08%) |