Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.41 | 15.42 | 15.34 | 15.41 | 3,701 | -0.02(-0.12%) |
Nov 27, 2015 | 15.46 | 15.46 | 15.43 | 15.43 | 2,959 | -0.09(-0.57%) |
Nov 24, 2015 | 15.46 | 15.52 | 15.52 | 15.52 | 7,887 | -0.02(-0.14%) |
Nov 23, 2015 | 15.60 | 15.64 | 15.48 | 15.54 | 12,781 | -0.08(-0.53%) |
Nov 20, 2015 | 15.60 | 15.62 | 15.60 | 15.62 | 660 | +0.12(+0.75%) |
Nov 19, 2015 | 15.50 | 15.56 | 15.31 | 15.51 | 13,722 | -0.23(-1.44%) |
Nov 17, 2015 | 15.73 | 15.73 | 15.72 | 15.73 | 141 | +0.06(+0.35%) |
Nov 16, 2015 | 15.64 | 15.68 | 15.62 | 15.68 | 2,555 | -0.06(-0.35%) |
Nov 13, 2015 | 15.73 | 15.75 | 15.73 | 15.73 | 10,587 | -0.06(-0.38%) |
Nov 12, 2015 | 15.85 | 16.15 | 15.79 | 15.79 | 11,032 | -0.19(-1.16%) |
Nov 11, 2015 | 15.98 | 15.98 | 15.98 | 15.98 | 109 | -0.05(-0.31%) |
Nov 09, 2015 | 16.12 | 16.12 | 15.87 | 16.03 | 55 | +0.12(+0.76%) |
Nov 06, 2015 | 15.80 | 16.02 | 15.80 | 15.91 | 3,118 | +0.30(+1.90%) |
Nov 05, 2015 | 15.60 | 15.67 | 15.60 | 15.61 | 3,403 | +0.00(+0.00%) |
Nov 04, 2015 | 15.55 | 15.61 | 15.55 | 15.61 | 4,689 | +0.08(+0.53%) |
Nov 03, 2015 | 15.48 | 15.55 | 15.40 | 15.53 | 4,480 | +0.11(+0.69%) |
Nov 02, 2015 | 15.45 | 15.45 | 15.35 | 15.42 | 5,160 | +0.25(+1.62%) |
Oct 30, 2015 | 15.33 | 15.35 | 15.18 | 15.18 | 609 | -0.17(-1.08%) |
Oct 29, 2015 | 15.24 | 15.35 | 15.24 | 15.35 | 2,382 | +0.24(+1.59%) |
Oct 28, 2015 | 14.92 | 15.18 | 14.92 | 15.11 | 14,631 | +0.22(+1.47%) |
Oct 27, 2015 | 14.85 | 14.89 | 14.82 | 14.89 | 1,309 | -0.09(-0.59%) |
Oct 26, 2015 | 15.00 | 15.01 | 14.98 | 14.98 | 1,852 | -0.11(-0.74%) |
Oct 23, 2015 | 15.10 | 15.10 | 15.09 | 15.09 | 1,266 | +0.22(+1.49%) |
Oct 22, 2015 | 14.85 | 14.93 | 14.85 | 14.86 | 1,515 | -0.04(-0.25%) |
Oct 21, 2015 | 14.91 | 14.97 | 14.89 | 14.90 | 2,840 | -0.17(-1.11%) |
Oct 20, 2015 | 15.09 | 15.19 | 15.06 | 15.07 | 60,372 | +0.16(+1.05%) |
Oct 19, 2015 | 14.92 | 14.98 | 14.90 | 14.91 | 5,079 | +0.04(+0.27%) |
Oct 16, 2015 | 14.88 | 14.88 | 14.73 | 14.87 | 657 | -0.03(-0.20%) |
Oct 15, 2015 | 14.83 | 14.90 | 14.82 | 14.90 | 691 | +0.20(+1.39%) |
Oct 14, 2015 | 14.91 | 14.92 | 14.66 | 14.70 | 11,214 | -0.32(-2.16%) |
Oct 13, 2015 | 14.97 | 15.13 | 14.93 | 15.02 | 4,384 | -0.02(-0.12%) |
Oct 12, 2015 | 15.22 | 15.22 | 15.03 | 15.04 | 918 | -0.14(-0.92%) |
Oct 09, 2015 | 15.20 | 15.20 | 15.18 | 15.18 | 643 | +0.08(+0.55%) |
Oct 08, 2015 | 15.09 | 15.19 | 15.01 | 15.10 | 2,281 | +0.00(+0.00%) |
Oct 07, 2015 | 14.98 | 15.20 | 14.98 | 15.10 | 1,079 | +0.12(+0.80%) |
Oct 06, 2015 | 15.07 | 15.07 | 14.98 | 14.98 | 3,587 | -0.19(-1.26%) |
Oct 05, 2015 | 15.03 | 15.17 | 14.92 | 15.17 | 4,543 | +0.31(+2.09%) |
Oct 02, 2015 | 14.69 | 14.86 | 14.56 | 14.86 | 17,352 | -0.21(-1.41%) |
Oct 01, 2015 | 14.98 | 15.08 | 14.91 | 15.07 | 13,307 | -0.01(-0.06%) |
Sep 30, 2015 | 15.10 | 15.20 | 15.08 | 15.08 | 6,497 | +0.00(+0.00%) |
Sep 29, 2015 | 15.23 | 15.23 | 15.04 | 15.08 | 4,778 | -0.17(-1.09%) |
Sep 28, 2015 | 15.38 | 15.38 | 15.23 | 15.24 | 5,379 | -0.26(-1.67%) |
Sep 25, 2015 | 15.48 | 15.60 | 15.46 | 15.50 | 27,407 | +0.12(+0.78%) |
Sep 24, 2015 | 15.29 | 15.38 | 15.25 | 15.38 | 18,087 | -0.11(-0.68%) |
Sep 23, 2015 | 15.50 | 15.52 | 15.39 | 15.49 | 27,335 | -0.15(-0.98%) |
Sep 21, 2015 | 15.51 | 15.72 | 15.51 | 15.64 | 22 | +0.26(+1.68%) |
Sep 18, 2015 | 15.42 | 15.53 | 15.38 | 15.38 | 4,787 | -0.31(-2.00%) |
Sep 17, 2015 | 16.02 | 16.22 | 15.43 | 15.70 | 28,280 | -0.29(-1.82%) |
Sep 16, 2015 | 16.04 | 16.04 | 15.88 | 15.99 | 16,958 | +0.07(+0.43%) |
Sep 15, 2015 | 15.80 | 16.01 | 15.75 | 15.92 | 9,661 | +0.30(+1.94%) |
Sep 14, 2015 | 15.60 | 15.62 | 15.60 | 15.62 | 3,416 | -0.04(-0.28%) |
Sep 11, 2015 | 15.66 | 15.66 | 15.61 | 15.66 | 648 | -0.16(-1.01%) |
Sep 10, 2015 | 15.76 | 15.82 | 15.76 | 15.82 | 4,664 | +0.09(+0.54%) |
Sep 09, 2015 | 15.87 | 15.91 | 15.73 | 15.73 | 7,947 | +0.00(+0.00%) |
Sep 08, 2015 | 15.64 | 15.78 | 15.64 | 15.73 | 7,581 | +0.23(+1.49%) |
Sep 04, 2015 | 15.65 | 15.50 | 15.50 | 15.50 | 2,485 | -0.15(-0.93%) |
Sep 03, 2015 | 15.75 | 15.75 | 15.63 | 15.65 | 1,835 | -0.10(-0.66%) |
Sep 02, 2015 | 15.64 | 15.75 | 15.64 | 15.75 | 4,359 | +0.04(+0.24%) |
Sep 01, 2015 | 15.73 | 15.77 | 15.69 | 15.72 | 4,408 | -0.04(-0.23%) |
Aug 31, 2015 | 15.73 | 15.78 | 15.55 | 15.75 | 2,035 | +0.01(+0.06%) |
Aug 28, 2015 | 15.48 | 15.78 | 15.48 | 15.74 | 4,840 | -0.02(-0.12%) |
Aug 27, 2015 | 15.78 | 15.87 | 15.76 | 15.76 | 7,712 | -0.01(-0.06%) |
Aug 26, 2015 | 15.69 | 15.78 | 15.48 | 15.77 | 20,773 | +0.14(+0.89%) |
Aug 25, 2015 | 15.52 | 15.70 | 15.36 | 15.63 | 31,616 | +0.30(+1.96%) |
Aug 24, 2015 | 14.98 | 15.38 | 14.90 | 15.33 | 32,333 | -0.07(-0.45%) |
Aug 21, 2015 | 15.47 | 15.53 | 15.33 | 15.40 | 10,100 | -0.17(-1.07%) |
Aug 20, 2015 | 15.57 | 15.65 | 15.53 | 15.57 | 7,974 | -0.12(-0.77%) |
Aug 19, 2015 | 16.03 | 16.03 | 15.64 | 15.69 | 3,961 | -0.29(-1.80%) |
Aug 18, 2015 | 15.95 | 15.97 | 15.90 | 15.97 | 1,593 | +0.15(+0.94%) |
Aug 17, 2015 | 15.78 | 15.83 | 15.78 | 15.83 | 378 | -0.13(-0.81%) |
Aug 14, 2015 | 15.93 | 15.96 | 15.93 | 15.96 | 451 | +0.02(+0.12%) |
Aug 13, 2015 | 15.88 | 15.96 | 15.85 | 15.94 | 2,943 | +0.16(+1.00%) |
Aug 12, 2015 | 15.69 | 15.78 | 15.61 | 15.78 | 3,999 | +0.05(+0.29%) |
Aug 11, 2015 | 15.97 | 15.97 | 15.71 | 15.73 | 5,448 | -0.36(-2.24%) |
Aug 10, 2015 | 16.06 | 16.19 | 16.05 | 16.10 | 8,022 | +0.13(+0.81%) |
Aug 07, 2015 | 16.09 | 16.09 | 15.93 | 15.97 | 5,649 | -0.24(-1.48%) |
Aug 06, 2015 | 16.24 | 16.24 | 16.09 | 16.21 | 1,352 | -0.08(-0.51%) |
Aug 05, 2015 | 16.42 | 16.42 | 16.17 | 16.29 | 4,738 | +0.20(+1.27%) |
Aug 04, 2015 | 15.94 | 16.09 | 15.94 | 16.09 | 5,643 | +0.19(+1.16%) |
Aug 03, 2015 | 15.97 | 15.97 | 15.82 | 15.90 | 6,417 | -0.11(-0.69%) |
Jul 31, 2015 | 16.10 | 16.10 | 16.01 | 16.01 | 10,008 | -0.30(-1.82%) |
Jul 30, 2015 | 16.35 | 16.35 | 16.31 | 16.31 | 623 | -0.07(-0.45%) |
Jul 29, 2015 | 16.39 | 16.43 | 16.31 | 16.38 | 11,589 | +0.12(+0.71%) |
Jul 28, 2015 | 16.23 | 16.35 | 16.22 | 16.27 | 15,459 | +0.06(+0.37%) |
Jul 27, 2015 | 16.24 | 16.24 | 16.05 | 16.21 | 5,679 | -0.14(-0.87%) |
Jul 24, 2015 | 16.40 | 16.42 | 16.30 | 16.35 | 3,978 | -0.02(-0.14%) |
Jul 23, 2015 | 16.57 | 16.62 | 16.35 | 16.37 | 21,574 | -0.17(-1.01%) |
Jul 22, 2015 | 16.59 | 16.64 | 16.53 | 16.54 | 4,675 | -0.11(-0.68%) |
Jul 21, 2015 | 16.83 | 16.83 | 16.65 | 16.65 | 1,670 | -0.12(-0.72%) |
Jul 20, 2015 | 16.74 | 16.84 | 16.74 | 16.77 | 2,038 | +0.06(+0.39%) |
Jul 17, 2015 | 16.72 | 16.72 | 16.66 | 16.71 | 8,064 | +0.05(+0.29%) |
Jul 16, 2015 | 16.68 | 16.68 | 16.66 | 16.66 | 1,819 | -0.00(-0.03%) |
Jul 15, 2015 | 16.86 | 16.88 | 16.65 | 16.66 | 37,038 | -0.18(-1.07%) |
Jul 14, 2015 | 16.89 | 17.02 | 16.83 | 16.85 | 186,544 | -0.20(-1.19%) |
Jul 13, 2015 | 17.14 | 17.14 | 17.01 | 17.05 | 28,039 | +0.13(+0.79%) |
Jul 10, 2015 | 16.94 | 16.95 | 16.81 | 16.92 | 10,939 | +0.39(+2.33%) |
Jul 09, 2015 | 16.38 | 16.57 | 16.38 | 16.53 | 4,429 | +0.19(+1.13%) |
Jul 08, 2015 | 16.26 | 16.35 | 16.24 | 16.35 | 6,755 | -0.12(-0.76%) |
Jul 07, 2015 | 16.40 | 16.47 | 16.14 | 16.47 | 22,227 | -0.10(-0.60%) |
Jul 06, 2015 | 16.68 | 16.74 | 16.56 | 16.57 | 12,956 | -0.41(-2.39%) |
Jul 02, 2015 | 16.86 | 16.97 | 16.97 | 16.97 | 6,374 | -0.10(-0.60%) |
Jul 01, 2015 | 17.08 | 17.17 | 17.04 | 17.08 | 5,968 | +0.19(+1.10%) |
Jun 30, 2015 | 16.82 | 16.98 | 16.70 | 16.89 | 12,776 | +0.13(+0.77%) |
Jun 29, 2015 | 17.11 | 17.11 | 16.68 | 16.76 | 8,399 | -0.60(-3.46%) |
Jun 26, 2015 | 17.22 | 17.37 | 17.22 | 17.36 | 20,145 | +0.28(+1.63%) |
Jun 25, 2015 | 17.15 | 17.16 | 17.08 | 17.08 | 853 | +0.11(+0.66%) |
Jun 24, 2015 | 17.05 | 17.12 | 16.93 | 16.97 | 2,480 | -0.18(-1.04%) |
Jun 23, 2015 | 17.17 | 17.17 | 16.96 | 17.15 | 8,013 | +0.18(+1.04%) |
Jun 22, 2015 | 16.89 | 17.02 | 16.88 | 16.97 | 12,286 | +0.41(+2.46%) |
Jun 19, 2015 | 16.71 | 16.72 | 16.56 | 16.57 | 19,522 | -0.31(-1.86%) |
Jun 18, 2015 | 16.81 | 16.94 | 16.81 | 16.88 | 8,029 | +0.10(+0.58%) |
Jun 17, 2015 | 16.88 | 17.08 | 16.73 | 16.79 | 7,644 | -0.09(-0.52%) |
Jun 16, 2015 | 16.92 | 16.95 | 16.83 | 16.87 | 8,805 | -0.13(-0.75%) |
Jun 15, 2015 | 16.94 | 17.07 | 16.94 | 17.00 | 4,520 | -0.16(-0.93%) |
Jun 12, 2015 | 17.15 | 17.22 | 16.98 | 17.16 | 1,831 | +0.00(+0.00%) |
Jun 11, 2015 | 17.40 | 17.40 | 17.08 | 17.16 | 11,329 | -0.38(-2.16%) |
Jun 10, 2015 | 17.47 | 17.59 | 17.45 | 17.54 | 19,364 | +0.19(+1.12%) |
Jun 09, 2015 | 17.22 | 17.36 | 17.22 | 17.34 | 12,904 | +0.22(+1.26%) |
Jun 08, 2015 | 17.23 | 17.23 | 17.03 | 17.13 | 5,229 | -0.07(-0.43%) |
Jun 05, 2015 | 17.34 | 17.38 | 17.09 | 17.20 | 10,246 | +0.32(+1.92%) |
Jun 04, 2015 | 17.07 | 17.07 | 16.85 | 16.88 | 8,980 | -0.27(-1.59%) |
Jun 03, 2015 | 16.89 | 17.22 | 16.84 | 17.15 | 22,919 | +0.42(+2.48%) |
Jun 02, 2015 | 16.66 | 16.73 | 16.62 | 16.73 | 6,470 | +0.24(+1.46%) |
Jun 01, 2015 | 16.08 | 16.49 | 16.08 | 16.49 | 9,649 | +0.21(+1.31%) |
May 29, 2015 | 16.20 | 16.29 | 16.06 | 16.28 | 3,094 | -0.02(-0.13%) |
May 28, 2015 | 16.36 | 16.36 | 16.16 | 16.30 | 7,270 | +0.10(+0.64%) |
May 27, 2015 | 16.25 | 16.47 | 16.20 | 16.20 | 10,120 | -0.06(-0.34%) |
May 26, 2015 | 16.65 | 16.65 | 16.25 | 16.25 | 6,860 | -0.26(-1.57%) |
May 22, 2015 | 16.60 | 16.51 | 16.51 | 16.51 | 3,781 | +0.09(+0.56%) |
May 21, 2015 | 16.46 | 16.46 | 16.35 | 16.42 | 13,098 | -0.22(-1.34%) |
May 20, 2015 | 16.85 | 16.85 | 16.64 | 16.64 | 2,010 | -0.19(-1.15%) |
May 19, 2015 | 16.76 | 16.88 | 16.67 | 16.84 | 4,554 | +0.19(+1.17%) |
May 18, 2015 | 16.47 | 16.66 | 16.47 | 16.64 | 9,904 | +0.31(+1.93%) |
May 15, 2015 | 16.57 | 16.57 | 16.29 | 16.33 | 8,820 | -0.42(-2.49%) |
May 14, 2015 | 16.91 | 16.91 | 16.61 | 16.74 | 3,374 | -0.01(-0.05%) |
May 13, 2015 | 16.69 | 16.88 | 16.62 | 16.75 | 5,268 | -0.08(-0.48%) |
May 12, 2015 | 16.96 | 16.97 | 16.70 | 16.83 | 13,162 | -0.03(-0.18%) |
May 11, 2015 | 16.61 | 16.86 | 16.56 | 16.86 | 3,852 | +0.28(+1.67%) |
May 08, 2015 | 16.28 | 16.59 | 16.24 | 16.59 | 13,255 | +0.01(+0.06%) |
May 07, 2015 | 16.73 | 16.73 | 16.50 | 16.58 | 2,266 | -0.16(-0.94%) |
May 06, 2015 | 16.62 | 16.82 | 16.61 | 16.73 | 30,965 | +0.15(+0.89%) |
May 05, 2015 | 16.42 | 16.59 | 16.42 | 16.59 | 5,141 | +0.12(+0.75%) |
May 04, 2015 | 16.24 | 16.52 | 16.17 | 16.46 | 24,204 | +0.11(+0.66%) |
May 01, 2015 | 16.09 | 16.39 | 16.09 | 16.35 | 5,072 | +0.38(+2.37%) |
Apr 30, 2015 | 16.19 | 16.29 | 15.98 | 15.98 | 3,487 | -0.07(-0.46%) |
Apr 29, 2015 | 16.16 | 16.20 | 15.97 | 16.05 | 29,061 | +0.17(+1.05%) |
Apr 28, 2015 | 15.71 | 15.88 | 15.71 | 15.88 | 1,173 | +0.28(+1.80%) |
Apr 27, 2015 | 15.62 | 15.72 | 15.55 | 15.60 | 3,547 | -0.01(-0.08%) |
Apr 24, 2015 | 15.67 | 15.69 | 15.61 | 15.61 | 3,713 | -0.17(-1.06%) |
Apr 23, 2015 | 15.77 | 15.89 | 15.74 | 15.78 | 14,339 | -0.14(-0.87%) |
Apr 22, 2015 | 15.72 | 15.92 | 15.64 | 15.92 | 21,712 | +0.27(+1.71%) |
Apr 21, 2015 | 15.48 | 15.68 | 15.48 | 15.65 | 4,167 | +0.10(+0.67%) |
Apr 20, 2015 | 15.43 | 15.63 | 15.43 | 15.55 | 12,514 | -0.01(-0.07%) |
Apr 17, 2015 | 15.60 | 15.60 | 15.36 | 15.56 | 9,527 | -0.01(-0.06%) |
Apr 16, 2015 | 15.50 | 15.77 | 15.50 | 15.57 | 17,746 | -0.06(-0.36%) |
Apr 15, 2015 | 15.60 | 15.63 | 15.51 | 15.62 | 22,696 | -0.02(-0.12%) |
Apr 14, 2015 | 15.55 | 15.71 | 15.51 | 15.64 | 23,464 | -0.18(-1.11%) |
Apr 13, 2015 | 15.91 | 15.91 | 15.78 | 15.82 | 6,239 | -0.07(-0.47%) |
Apr 10, 2015 | 15.81 | 15.89 | 15.79 | 15.89 | 21,119 | -0.01(-0.05%) |
Apr 09, 2015 | 15.69 | 15.97 | 15.68 | 15.90 | 40,400 | +0.22(+1.40%) |
Apr 08, 2015 | 15.60 | 15.76 | 15.60 | 15.68 | 16,895 | -0.01(-0.05%) |
Apr 07, 2015 | 15.76 | 15.76 | 15.69 | 15.69 | 6,028 | -0.05(-0.29%) |
Apr 06, 2015 | 15.55 | 15.73 | 15.51 | 15.73 | 14,767 | -0.03(-0.18%) |
Apr 02, 2015 | 15.69 | 15.76 | 15.76 | 15.76 | 2,376 | +0.12(+0.77%) |
Apr 01, 2015 | 15.75 | 15.85 | 15.58 | 15.64 | 12,783 | -0.19(-1.23%) |
Mar 31, 2015 | 15.98 | 16.03 | 15.84 | 15.84 | 5,011 | -0.14(-0.88%) |
Mar 30, 2015 | 15.97 | 16.00 | 15.97 | 15.98 | 594 | -0.03(-0.16%) |
Mar 27, 2015 | 16.03 | 16.05 | 16.00 | 16.00 | 572 | -0.17(-1.06%) |
Mar 26, 2015 | 16.08 | 16.20 | 16.04 | 16.17 | 20,398 | +0.31(+1.95%) |
Mar 25, 2015 | 15.63 | 15.88 | 15.63 | 15.86 | 37,419 | +0.14(+0.88%) |
Mar 24, 2015 | 15.79 | 15.89 | 15.73 | 15.73 | 22,416 | -0.11(-0.70%) |
Mar 23, 2015 | 15.82 | 15.92 | 15.82 | 15.84 | 12,611 | -0.09(-0.58%) |
Mar 20, 2015 | 16.13 | 16.13 | 15.93 | 15.93 | 19,139 | -0.18(-1.10%) |
Mar 19, 2015 | 16.06 | 16.11 | 15.97 | 16.11 | 19,580 | +0.18(+1.11%) |
Mar 18, 2015 | 16.39 | 16.43 | 15.85 | 15.93 | 29,897 | -0.55(-3.31%) |
Mar 17, 2015 | 16.50 | 16.52 | 16.45 | 16.47 | 10,426 | -0.15(-0.92%) |
Mar 16, 2015 | 16.47 | 16.65 | 16.47 | 16.63 | 6,889 | -0.08(-0.49%) |
Mar 13, 2015 | 16.74 | 16.76 | 16.64 | 16.71 | 8,304 | +0.08(+0.47%) |
Mar 12, 2015 | 16.57 | 16.73 | 16.51 | 16.63 | 9,700 | -0.06(-0.39%) |
Mar 11, 2015 | 16.77 | 16.85 | 16.70 | 16.70 | 2,289 | -0.07(-0.44%) |
Mar 10, 2015 | 16.86 | 16.86 | 16.74 | 16.77 | 6,106 | -0.26(-1.52%) |
Mar 09, 2015 | 17.11 | 17.12 | 17.02 | 17.03 | 12,518 | -0.20(-1.18%) |
Mar 06, 2015 | 17.09 | 17.48 | 17.09 | 17.23 | 27,921 | +0.51(+3.04%) |
Mar 05, 2015 | 16.78 | 16.86 | 16.72 | 16.72 | 17,319 | -0.06(-0.39%) |
Mar 04, 2015 | 16.78 | 16.85 | 16.71 | 16.79 | 19,550 | -0.01(-0.05%) |
Mar 03, 2015 | 16.70 | 16.83 | 16.66 | 16.80 | 92,674 | +0.09(+0.55%) |
Mar 02, 2015 | 16.49 | 16.71 | 16.49 | 16.71 | 3,406 | +0.28(+1.67%) |
Feb 27, 2015 | 16.37 | 16.47 | 16.37 | 16.43 | 4,068 | -0.03(-0.15%) |
Feb 26, 2015 | 16.33 | 16.46 | 16.29 | 16.46 | 8,252 | +0.24(+1.48%) |
Feb 25, 2015 | 16.39 | 16.39 | 16.22 | 16.22 | 13,289 | -0.08(-0.51%) |
Feb 24, 2015 | 16.69 | 16.74 | 16.30 | 16.30 | 15,157 | -0.35(-2.11%) |
Feb 23, 2015 | 16.89 | 16.89 | 16.65 | 16.65 | 7,515 | -0.22(-1.32%) |
Feb 20, 2015 | 16.66 | 16.91 | 16.57 | 16.87 | 15,894 | +0.02(+0.14%) |
Feb 19, 2015 | 16.76 | 16.87 | 16.64 | 16.85 | 19,489 | +0.10(+0.57%) |
Feb 18, 2015 | 16.94 | 16.96 | 16.64 | 16.75 | 19,594 | -0.21(-1.26%) |
Feb 17, 2015 | 16.67 | 17.02 | 16.66 | 16.97 | 11,491 | +0.37(+2.20%) |
Feb 13, 2015 | 16.50 | 16.60 | 16.60 | 16.60 | 14,261 | +0.13(+0.82%) |
Feb 12, 2015 | 16.46 | 16.50 | 16.39 | 16.47 | 6,887 | +0.03(+0.17%) |
Feb 11, 2015 | 16.38 | 16.55 | 16.26 | 16.44 | 9,947 | -0.01(-0.06%) |
Feb 10, 2015 | 16.63 | 16.63 | 16.37 | 16.45 | 25,789 | +0.13(+0.79%) |
Feb 09, 2015 | 16.12 | 16.32 | 16.12 | 16.32 | 1,991 | +0.02(+0.11%) |
Feb 06, 2015 | 15.97 | 16.31 | 15.97 | 16.30 | 13,586 | +0.51(+3.22%) |
Feb 05, 2015 | 15.95 | 15.95 | 15.71 | 15.79 | 15,007 | +0.12(+0.77%) |
Feb 04, 2015 | 15.98 | 15.98 | 15.60 | 15.67 | 6,751 | +0.01(+0.05%) |
Feb 03, 2015 | 15.58 | 15.66 | 15.57 | 15.66 | 6,987 | +0.29(+1.87%) |
Feb 02, 2015 | 15.46 | 15.46 | 15.27 | 15.37 | 7,576 | +0.09(+0.61%) |
Jan 30, 2015 | 15.42 | 15.46 | 15.27 | 15.28 | 10,941 | -0.37(-2.34%) |
Jan 29, 2015 | 15.64 | 15.75 | 15.60 | 15.65 | 4,487 | +0.11(+0.70%) |
Jan 28, 2015 | 15.64 | 15.64 | 15.41 | 15.54 | 8,385 | -0.35(-2.22%) |
Jan 27, 2015 | 15.73 | 15.89 | 15.65 | 15.89 | 7,698 | -0.03(-0.19%) |
Jan 26, 2015 | 15.94 | 15.98 | 15.90 | 15.92 | 29,974 | -0.03(-0.17%) |
Jan 23, 2015 | 15.90 | 15.97 | 15.82 | 15.95 | 8,592 | -0.21(-1.32%) |
Jan 22, 2015 | 15.97 | 16.20 | 15.97 | 16.16 | 12,700 | +0.08(+0.51%) |
Jan 21, 2015 | 15.85 | 16.09 | 15.76 | 16.08 | 10,165 | +0.23(+1.47%) |
Jan 20, 2015 | 15.82 | 15.87 | 15.67 | 15.85 | 10,952 | -0.11(-0.70%) |
Jan 16, 2015 | 15.67 | 15.96 | 15.67 | 15.96 | 14,222 | +0.31(+1.95%) |
Jan 15, 2015 | 15.99 | 15.99 | 15.62 | 15.65 | 22,556 | -0.41(-2.54%) |
Jan 14, 2015 | 15.92 | 16.06 | 15.86 | 16.06 | 36,852 | -0.23(-1.42%) |
Jan 13, 2015 | 16.45 | 16.45 | 16.16 | 16.29 | 7,514 | -0.04(-0.23%) |
Jan 12, 2015 | 16.54 | 16.54 | 16.24 | 16.33 | 13,742 | -0.15(-0.90%) |
Jan 09, 2015 | 16.74 | 16.74 | 16.45 | 16.47 | 12,789 | -0.27(-1.60%) |
Jan 08, 2015 | 16.62 | 16.81 | 16.62 | 16.74 | 14,237 | +0.22(+1.34%) |
Jan 07, 2015 | 16.45 | 16.76 | 16.45 | 16.52 | 16,520 | -0.03(-0.16%) |
Jan 06, 2015 | 16.73 | 16.73 | 16.24 | 16.55 | 38,834 | -0.35(-2.04%) |
Jan 05, 2015 | 17.14 | 17.23 | 16.81 | 16.89 | 10,820 | -0.25(-1.44%) |
Jan 02, 2015 | 17.31 | 17.33 | 17.09 | 17.14 | 21,160 | -0.30(-1.70%) |
Dec 31, 2014 | 17.51 | 17.44 | 17.44 | 17.44 | 18,151 | -0.09(-0.53%) |
Dec 30, 2014 | 17.41 | 17.53 | 17.41 | 17.53 | 8,797 | +0.03(+0.16%) |
Dec 29, 2014 | 17.65 | 17.65 | 17.36 | 17.50 | 52,187 | -0.23(-1.28%) |
Dec 26, 2014 | 17.75 | 17.82 | 17.72 | 17.73 | 4,544 | -0.13(-0.70%) |
Dec 24, 2014 | 18.06 | 17.85 | 17.85 | 17.85 | 16,638 | -0.01(-0.05%) |
Dec 23, 2014 | 17.40 | 17.87 | 17.40 | 17.86 | 32,056 | +0.40(+2.28%) |
Dec 22, 2014 | 17.34 | 17.51 | 17.30 | 17.47 | 14,392 | -0.01(-0.05%) |
Dec 19, 2014 | 17.50 | 17.55 | 17.43 | 17.47 | 32,339 | -0.15(-0.84%) |
Dec 18, 2014 | 17.66 | 17.69 | 17.60 | 17.62 | 13,464 | +0.30(+1.74%) |
Dec 17, 2014 | 17.05 | 17.50 | 17.05 | 17.32 | 41,486 | +0.27(+1.60%) |
Dec 16, 2014 | 17.03 | 17.12 | 16.97 | 17.05 | 13,160 | -0.19(-1.13%) |
Dec 15, 2014 | 17.34 | 17.41 | 17.13 | 17.24 | 23,933 | +0.04(+0.22%) |
Dec 12, 2014 | 17.40 | 17.44 | 17.14 | 17.21 | 21,135 | -0.39(-2.21%) |
Dec 11, 2014 | 17.51 | 17.67 | 17.47 | 17.59 | 11,959 | +0.13(+0.74%) |
Dec 10, 2014 | 17.66 | 17.69 | 17.41 | 17.47 | 27,449 | -0.24(-1.36%) |
Dec 09, 2014 | 17.70 | 17.73 | 17.59 | 17.71 | 12,006 | -0.19(-1.09%) |
Dec 08, 2014 | 18.11 | 18.11 | 17.82 | 17.90 | 19,117 | -0.15(-0.82%) |
Dec 05, 2014 | 17.91 | 18.19 | 17.91 | 18.05 | 7,134 | +0.24(+1.35%) |
Dec 04, 2014 | 17.98 | 17.98 | 17.77 | 17.81 | 5,781 | -0.16(-0.88%) |
Dec 03, 2014 | 18.00 | 18.10 | 17.94 | 17.96 | 17,721 | -0.04(-0.20%) |
Dec 02, 2014 | 17.69 | 18.02 | 17.69 | 18.00 | 30,043 | +0.24(+1.34%) |