Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.70 | 15.37 | 15.37 | 15.37 | 2,048,869 | -0.40(-2.55%) |
Dec 30, 2015 | 15.97 | 16.06 | 15.75 | 15.77 | 181,365 | -0.18(-1.11%) |
Dec 29, 2015 | 15.56 | 15.99 | 15.56 | 15.95 | 292,494 | +0.51(+3.29%) |
Dec 28, 2015 | 15.02 | 15.46 | 14.97 | 15.44 | 183,454 | +0.24(+1.59%) |
Dec 24, 2015 | 15.21 | 15.20 | 15.20 | 15.20 | 546,627 | -0.01(-0.08%) |
Dec 23, 2015 | 14.81 | 15.22 | 14.81 | 15.21 | 173,298 | +0.44(+2.99%) |
Dec 22, 2015 | 14.69 | 15.01 | 14.69 | 14.77 | 398,133 | +0.19(+1.27%) |
Dec 21, 2015 | 14.60 | 14.85 | 14.36 | 14.58 | 280,156 | +0.14(+0.96%) |
Dec 18, 2015 | 14.88 | 14.88 | 14.44 | 14.45 | 391,035 | -0.52(-3.48%) |
Dec 17, 2015 | 15.20 | 15.23 | 14.81 | 14.97 | 818,967 | -0.20(-1.31%) |
Dec 16, 2015 | 14.47 | 15.26 | 14.40 | 15.17 | 883,132 | +0.86(+6.00%) |
Dec 15, 2015 | 14.19 | 14.53 | 14.14 | 14.31 | 203,284 | +0.43(+3.08%) |
Dec 14, 2015 | 13.73 | 13.89 | 13.39 | 13.88 | 427,323 | +0.18(+1.29%) |
Dec 11, 2015 | 13.67 | 13.88 | 13.44 | 13.70 | 570,340 | -0.06(-0.44%) |
Dec 10, 2015 | 14.04 | 14.27 | 13.74 | 13.76 | 406,662 | -0.32(-2.27%) |
Dec 09, 2015 | 14.19 | 14.50 | 13.86 | 14.08 | 458,700 | -0.23(-1.58%) |
Dec 08, 2015 | 14.14 | 14.46 | 14.10 | 14.31 | 327,774 | -0.04(-0.31%) |
Dec 07, 2015 | 14.41 | 14.50 | 14.17 | 14.35 | 210,603 | -0.13(-0.88%) |
Dec 04, 2015 | 13.72 | 14.59 | 13.72 | 14.48 | 706,530 | +0.78(+5.72%) |
Dec 03, 2015 | 14.31 | 14.33 | 13.61 | 13.70 | 586,169 | -0.69(-4.77%) |
Dec 02, 2015 | 15.20 | 15.25 | 14.32 | 14.38 | 557,869 | -0.91(-5.97%) |
Dec 01, 2015 | 14.71 | 15.32 | 14.71 | 15.30 | 788,564 | +0.59(+4.03%) |
Nov 30, 2015 | 15.19 | 15.30 | 14.58 | 14.71 | 682,861 | -0.35(-2.31%) |
Nov 27, 2015 | 14.60 | 15.17 | 14.55 | 15.05 | 406,490 | +0.38(+2.62%) |
Nov 25, 2015 | 14.51 | 14.67 | 14.67 | 14.67 | 2,841,283 | +0.19(+1.34%) |
Nov 24, 2015 | 14.42 | 14.55 | 14.13 | 14.48 | 811,869 | -0.20(-1.37%) |
Nov 23, 2015 | 14.67 | 14.86 | 14.57 | 14.68 | 618,160 | +0.07(+0.49%) |
Nov 20, 2015 | 14.32 | 14.65 | 14.26 | 14.61 | 663,901 | +0.50(+3.55%) |
Nov 19, 2015 | 14.00 | 14.29 | 13.94 | 14.11 | 572,680 | +0.15(+1.09%) |
Nov 18, 2015 | 13.60 | 13.99 | 13.40 | 13.95 | 540,291 | +0.35(+2.57%) |
Nov 17, 2015 | 13.47 | 13.96 | 13.47 | 13.60 | 304,258 | +0.02(+0.16%) |
Nov 16, 2015 | 13.12 | 13.58 | 13.01 | 13.58 | 402,130 | +0.43(+3.23%) |
Nov 13, 2015 | 13.60 | 13.84 | 13.12 | 13.16 | 695,834 | -0.48(-3.49%) |
Nov 12, 2015 | 13.92 | 13.99 | 13.57 | 13.63 | 245,559 | -0.29(-2.12%) |
Nov 11, 2015 | 13.93 | 14.08 | 13.76 | 13.93 | 247,019 | +0.06(+0.46%) |
Nov 10, 2015 | 13.40 | 13.95 | 13.38 | 13.86 | 869,707 | +0.46(+3.40%) |
Nov 09, 2015 | 13.80 | 13.95 | 13.15 | 13.41 | 606,092 | -0.73(-5.18%) |
Nov 06, 2015 | 14.92 | 15.04 | 13.85 | 14.14 | 1,405,756 | -1.45(-9.30%) |
Nov 05, 2015 | 15.36 | 15.63 | 15.15 | 15.59 | 804,265 | +0.20(+1.28%) |
Nov 04, 2015 | 15.63 | 15.71 | 15.27 | 15.39 | 484,679 | -0.22(-1.42%) |
Nov 03, 2015 | 15.98 | 16.01 | 15.43 | 15.62 | 977,848 | -0.47(-2.95%) |
Nov 02, 2015 | 15.23 | 16.09 | 15.11 | 16.09 | 1,250,710 | +0.95(+6.29%) |
Oct 30, 2015 | 15.54 | 15.61 | 15.09 | 15.14 | 834,442 | -0.42(-2.72%) |
Oct 29, 2015 | 15.50 | 15.63 | 15.26 | 15.56 | 776,619 | -0.08(-0.48%) |
Oct 28, 2015 | 15.60 | 15.93 | 14.78 | 15.64 | 1,510,785 | +0.04(+0.25%) |
Oct 27, 2015 | 15.54 | 15.64 | 15.36 | 15.60 | 960,697 | -0.01(-0.09%) |
Oct 26, 2015 | 15.65 | 15.75 | 15.24 | 15.61 | 625,313 | +0.01(+0.07%) |
Oct 23, 2015 | 16.18 | 16.18 | 15.32 | 15.60 | 1,141,522 | -0.49(-3.07%) |
Oct 22, 2015 | 15.83 | 16.23 | 15.63 | 16.10 | 851,893 | +0.40(+2.58%) |
Oct 21, 2015 | 15.94 | 16.09 | 15.65 | 15.69 | 828,873 | -0.18(-1.12%) |
Oct 20, 2015 | 15.81 | 15.99 | 15.66 | 15.87 | 1,125,015 | +0.01(+0.04%) |
Oct 19, 2015 | 15.19 | 15.87 | 15.19 | 15.86 | 1,121,667 | +0.63(+4.11%) |
Oct 16, 2015 | 14.91 | 15.32 | 14.91 | 15.23 | 828,725 | +0.34(+2.25%) |
Oct 15, 2015 | 14.40 | 14.91 | 14.37 | 14.90 | 961,823 | +0.59(+4.11%) |
Oct 14, 2015 | 14.74 | 14.78 | 14.23 | 14.31 | 770,612 | -0.36(-2.44%) |
Oct 13, 2015 | 14.84 | 15.01 | 14.52 | 14.67 | 471,072 | -0.30(-2.02%) |
Oct 12, 2015 | 14.75 | 15.16 | 14.69 | 14.97 | 963,720 | +0.28(+1.88%) |
Oct 09, 2015 | 14.73 | 14.79 | 14.47 | 14.70 | 508,452 | -0.05(-0.37%) |
Oct 08, 2015 | 14.37 | 14.80 | 14.23 | 14.75 | 1,032,167 | +0.35(+2.43%) |
Oct 07, 2015 | 14.07 | 14.40 | 13.98 | 14.40 | 888,908 | +0.48(+3.42%) |
Oct 06, 2015 | 14.03 | 14.27 | 13.84 | 13.92 | 270,128 | -0.12(-0.87%) |
Oct 05, 2015 | 13.51 | 14.08 | 13.36 | 14.05 | 1,163,864 | +0.69(+5.13%) |
Oct 02, 2015 | 13.10 | 13.36 | 12.62 | 13.36 | 1,119,701 | +0.31(+2.40%) |
Oct 01, 2015 | 12.93 | 13.12 | 12.66 | 13.05 | 747,134 | +0.18(+1.42%) |
Sep 30, 2015 | 12.76 | 12.94 | 12.56 | 12.86 | 838,203 | +0.28(+2.20%) |
Sep 29, 2015 | 12.33 | 12.71 | 12.15 | 12.59 | 1,305,908 | +0.42(+3.44%) |
Sep 28, 2015 | 12.62 | 12.73 | 11.91 | 12.17 | 653,986 | -0.61(-4.81%) |
Sep 25, 2015 | 12.80 | 13.08 | 12.58 | 12.78 | 244,212 | +0.15(+1.22%) |
Sep 24, 2015 | 12.98 | 13.05 | 12.41 | 12.63 | 274,985 | -0.37(-2.86%) |
Sep 23, 2015 | 12.84 | 13.14 | 12.71 | 13.00 | 355,401 | +0.23(+1.80%) |
Sep 22, 2015 | 12.96 | 13.16 | 12.67 | 12.77 | 991,067 | -0.51(-3.83%) |
Sep 21, 2015 | 12.96 | 13.44 | 12.96 | 13.28 | 1,521,290 | +0.35(+2.69%) |
Sep 18, 2015 | 12.67 | 13.39 | 12.52 | 12.93 | 1,544,910 | -0.06(-0.47%) |
Sep 17, 2015 | 12.48 | 13.63 | 12.42 | 12.99 | 1,421,059 | +0.41(+3.27%) |
Sep 16, 2015 | 12.26 | 12.66 | 12.15 | 12.58 | 939,933 | +0.43(+3.51%) |
Sep 15, 2015 | 11.86 | 12.25 | 11.61 | 12.15 | 429,382 | +0.33(+2.75%) |
Sep 14, 2015 | 11.87 | 11.93 | 11.74 | 11.83 | 457,687 | +0.02(+0.21%) |
Sep 11, 2015 | 11.30 | 11.81 | 11.13 | 11.80 | 624,251 | +0.64(+5.70%) |
Sep 10, 2015 | 11.15 | 11.51 | 11.04 | 11.17 | 567,819 | +0.09(+0.77%) |
Sep 09, 2015 | 11.79 | 11.86 | 11.05 | 11.08 | 462,499 | -0.41(-3.54%) |
Sep 08, 2015 | 11.24 | 11.57 | 11.19 | 11.49 | 286,148 | +0.49(+4.46%) |
Sep 04, 2015 | 11.42 | 11.00 | 11.00 | 11.00 | 1,818,814 | -0.66(-5.65%) |
Sep 03, 2015 | 11.56 | 11.90 | 11.54 | 11.66 | 336,795 | +0.09(+0.76%) |
Sep 02, 2015 | 11.44 | 11.66 | 11.27 | 11.57 | 657,968 | +0.34(+3.01%) |
Sep 01, 2015 | 11.43 | 11.71 | 10.98 | 11.23 | 687,620 | -0.67(-5.62%) |
Aug 31, 2015 | 12.69 | 12.69 | 11.90 | 11.90 | 531,678 | -0.87(-6.83%) |
Aug 28, 2015 | 12.81 | 12.86 | 12.50 | 12.78 | 642,572 | -0.04(-0.29%) |
Aug 27, 2015 | 12.47 | 13.11 | 12.15 | 12.81 | 1,337,457 | +0.69(+5.69%) |
Aug 26, 2015 | 11.36 | 12.18 | 11.36 | 12.12 | 338,874 | +0.88(+7.80%) |
Aug 25, 2015 | 12.93 | 13.58 | 11.23 | 11.25 | 1,717,005 | -1.02(-8.28%) |
Aug 24, 2015 | 12.97 | 13.61 | 11.70 | 12.26 | 1,069,300 | -1.98(-13.89%) |
Aug 21, 2015 | 14.94 | 15.01 | 14.24 | 14.24 | 566,054 | -0.85(-5.65%) |
Aug 20, 2015 | 15.24 | 15.42 | 14.95 | 15.09 | 480,117 | -0.31(-1.98%) |
Aug 19, 2015 | 15.59 | 15.63 | 15.14 | 15.40 | 515,658 | -0.29(-1.84%) |
Aug 18, 2015 | 15.56 | 15.74 | 15.42 | 15.68 | 417,978 | +0.11(+0.68%) |
Aug 17, 2015 | 15.17 | 15.59 | 15.00 | 15.58 | 525,750 | +0.41(+2.70%) |
Aug 14, 2015 | 14.85 | 15.18 | 14.68 | 15.17 | 264,514 | +0.23(+1.54%) |
Aug 13, 2015 | 14.83 | 15.12 | 14.43 | 14.94 | 400,208 | +0.06(+0.42%) |
Aug 12, 2015 | 14.65 | 14.89 | 14.36 | 14.88 | 427,101 | +0.12(+0.84%) |
Aug 11, 2015 | 14.36 | 14.92 | 14.31 | 14.75 | 643,506 | +0.31(+2.11%) |
Aug 10, 2015 | 14.79 | 14.80 | 14.28 | 14.45 | 296,383 | -0.14(-0.95%) |
Aug 07, 2015 | 14.47 | 14.65 | 14.06 | 14.59 | 430,277 | +0.15(+1.07%) |
Aug 06, 2015 | 14.37 | 14.48 | 13.73 | 14.43 | 400,512 | +0.07(+0.45%) |
Aug 05, 2015 | 14.71 | 14.81 | 14.22 | 14.37 | 364,387 | -0.30(-2.04%) |
Aug 04, 2015 | 15.05 | 15.21 | 14.58 | 14.67 | 372,989 | -0.31(-2.09%) |
Aug 03, 2015 | 14.88 | 15.05 | 14.75 | 14.98 | 282,078 | +0.24(+1.61%) |
Jul 31, 2015 | 14.65 | 15.06 | 14.65 | 14.74 | 741,766 | +0.34(+2.37%) |
Jul 30, 2015 | 14.59 | 14.60 | 14.25 | 14.40 | 361,231 | -0.20(-1.38%) |
Jul 29, 2015 | 14.31 | 14.67 | 14.12 | 14.60 | 321,527 | +0.27(+1.87%) |
Jul 28, 2015 | 14.36 | 14.46 | 14.19 | 14.33 | 299,986 | +0.04(+0.26%) |
Jul 27, 2015 | 14.18 | 14.54 | 14.18 | 14.29 | 346,430 | +0.08(+0.54%) |
Jul 24, 2015 | 14.15 | 14.37 | 14.03 | 14.22 | 311,833 | +0.14(+1.00%) |
Jul 23, 2015 | 14.56 | 14.59 | 13.80 | 14.08 | 509,282 | -0.52(-3.57%) |
Jul 22, 2015 | 14.40 | 14.75 | 14.39 | 14.60 | 263,379 | +0.18(+1.26%) |
Jul 21, 2015 | 14.55 | 14.76 | 14.42 | 14.42 | 365,955 | -0.15(-1.02%) |
Jul 20, 2015 | 14.49 | 14.60 | 14.26 | 14.57 | 268,570 | +0.06(+0.41%) |
Jul 17, 2015 | 14.63 | 14.65 | 14.36 | 14.51 | 177,781 | -0.14(-0.93%) |
Jul 16, 2015 | 14.40 | 14.70 | 14.40 | 14.64 | 401,648 | +0.32(+2.26%) |
Jul 15, 2015 | 14.16 | 14.46 | 14.08 | 14.32 | 233,324 | +0.07(+0.46%) |
Jul 14, 2015 | 14.22 | 14.38 | 13.99 | 14.25 | 252,254 | +0.11(+0.81%) |
Jul 13, 2015 | 14.19 | 14.63 | 13.94 | 14.14 | 488,125 | +0.06(+0.42%) |
Jul 10, 2015 | 13.86 | 14.37 | 13.86 | 14.08 | 412,762 | +0.33(+2.43%) |
Jul 09, 2015 | 14.06 | 14.20 | 13.66 | 13.75 | 337,960 | -0.21(-1.49%) |
Jul 08, 2015 | 14.01 | 14.08 | 13.83 | 13.96 | 411,288 | -0.15(-1.10%) |
Jul 07, 2015 | 13.71 | 14.19 | 13.59 | 14.11 | 720,914 | +0.64(+4.73%) |
Jul 06, 2015 | 13.01 | 13.53 | 13.01 | 13.47 | 519,315 | +0.22(+1.64%) |
Jul 02, 2015 | 13.38 | 13.26 | 13.26 | 13.26 | 2,335,947 | +0.13(+1.02%) |
Jul 01, 2015 | 12.36 | 13.15 | 12.36 | 13.12 | 641,589 | +0.58(+4.61%) |
Jun 30, 2015 | 12.66 | 12.86 | 12.44 | 12.54 | 1,159,238 | +0.01(+0.05%) |
Jun 29, 2015 | 13.12 | 13.39 | 12.52 | 12.54 | 744,145 | -0.62(-4.75%) |
Jun 26, 2015 | 12.83 | 13.24 | 12.75 | 13.16 | 826,872 | +0.29(+2.23%) |
Jun 25, 2015 | 13.28 | 13.31 | 12.86 | 12.88 | 618,441 | -0.42(-3.15%) |
Jun 24, 2015 | 13.56 | 13.68 | 13.28 | 13.29 | 397,002 | -0.21(-1.55%) |
Jun 23, 2015 | 13.72 | 13.75 | 13.43 | 13.50 | 885,521 | -0.35(-2.50%) |
Jun 22, 2015 | 14.39 | 14.48 | 13.82 | 13.85 | 419,025 | -0.42(-2.96%) |
Jun 19, 2015 | 14.63 | 14.67 | 14.15 | 14.27 | 587,806 | -0.36(-2.45%) |
Jun 18, 2015 | 14.09 | 14.80 | 14.09 | 14.63 | 1,056,824 | +0.60(+4.25%) |
Jun 17, 2015 | 13.73 | 14.09 | 13.44 | 14.03 | 551,263 | +0.33(+2.43%) |
Jun 16, 2015 | 13.48 | 13.78 | 13.34 | 13.70 | 293,119 | +0.33(+2.45%) |
Jun 15, 2015 | 13.55 | 13.55 | 13.29 | 13.37 | 318,956 | -0.22(-1.63%) |
Jun 12, 2015 | 13.58 | 13.77 | 13.51 | 13.60 | 225,719 | -0.07(-0.49%) |
Jun 11, 2015 | 13.66 | 13.80 | 13.58 | 13.66 | 595,705 | +0.25(+1.87%) |
Jun 10, 2015 | 13.13 | 13.74 | 13.07 | 13.41 | 478,249 | +0.28(+2.15%) |
Jun 09, 2015 | 13.36 | 13.46 | 13.07 | 13.13 | 452,457 | -0.28(-2.08%) |
Jun 08, 2015 | 13.49 | 13.60 | 13.33 | 13.41 | 244,404 | -0.07(-0.48%) |
Jun 05, 2015 | 13.52 | 13.80 | 13.22 | 13.47 | 691,483 | -0.48(-3.44%) |
Jun 04, 2015 | 14.03 | 14.15 | 13.83 | 13.95 | 567,897 | -0.12(-0.84%) |
Jun 03, 2015 | 14.65 | 14.65 | 14.00 | 14.07 | 678,584 | -0.61(-4.14%) |
Jun 02, 2015 | 14.81 | 14.83 | 14.49 | 14.68 | 406,087 | -0.40(-2.63%) |
Jun 01, 2015 | 14.68 | 15.17 | 14.48 | 15.08 | 444,823 | +0.50(+3.46%) |
May 29, 2015 | 15.05 | 15.12 | 14.49 | 14.57 | 472,857 | -0.48(-3.22%) |
May 28, 2015 | 15.11 | 15.27 | 14.84 | 15.06 | 266,652 | -0.11(-0.74%) |
May 27, 2015 | 14.83 | 15.24 | 14.70 | 15.17 | 561,069 | +0.44(+2.97%) |
May 26, 2015 | 15.05 | 15.07 | 14.62 | 14.73 | 384,777 | -0.37(-2.43%) |
May 22, 2015 | 15.03 | 15.10 | 15.10 | 15.10 | 1,616,287 | -0.03(-0.21%) |
May 21, 2015 | 15.41 | 15.43 | 14.94 | 15.13 | 516,159 | -0.23(-1.52%) |
May 20, 2015 | 15.47 | 15.67 | 15.30 | 15.36 | 402,420 | -0.06(-0.40%) |
May 19, 2015 | 15.41 | 15.67 | 15.30 | 15.42 | 630,563 | -0.14(-0.90%) |
May 18, 2015 | 15.57 | 15.66 | 15.36 | 15.56 | 394,623 | -0.11(-0.68%) |
May 15, 2015 | 15.37 | 15.82 | 15.30 | 15.67 | 542,965 | +0.44(+2.86%) |
May 14, 2015 | 14.55 | 15.24 | 14.55 | 15.23 | 573,511 | +0.83(+5.73%) |
May 13, 2015 | 14.98 | 15.29 | 14.32 | 14.41 | 578,215 | -0.42(-2.83%) |
May 12, 2015 | 14.37 | 14.94 | 14.06 | 14.83 | 943,065 | +0.14(+0.96%) |
May 11, 2015 | 15.26 | 15.51 | 14.57 | 14.69 | 553,263 | -0.70(-4.55%) |
May 08, 2015 | 15.10 | 15.98 | 15.10 | 15.39 | 1,073,169 | +0.61(+4.14%) |
May 07, 2015 | 14.23 | 14.93 | 14.16 | 14.78 | 1,055,984 | +0.66(+4.65%) |
May 06, 2015 | 14.29 | 14.30 | 13.89 | 14.12 | 681,259 | -0.10(-0.73%) |
May 05, 2015 | 15.03 | 15.07 | 14.14 | 14.22 | 789,232 | -1.00(-6.58%) |
May 04, 2015 | 15.35 | 15.60 | 15.13 | 15.22 | 693,666 | +0.07(+0.43%) |
May 01, 2015 | 14.91 | 15.46 | 14.80 | 15.16 | 1,007,156 | +0.35(+2.33%) |
Apr 30, 2015 | 15.42 | 15.46 | 14.54 | 14.81 | 957,468 | -0.77(-4.96%) |
Apr 29, 2015 | 16.14 | 16.35 | 15.46 | 15.58 | 864,915 | -1.01(-6.06%) |
Apr 28, 2015 | 16.60 | 16.74 | 16.25 | 16.59 | 469,814 | -0.09(-0.56%) |
Apr 27, 2015 | 16.81 | 17.15 | 16.56 | 16.68 | 606,210 | -0.05(-0.29%) |
Apr 24, 2015 | 16.66 | 17.04 | 16.54 | 16.73 | 473,265 | +0.09(+0.56%) |
Apr 23, 2015 | 16.47 | 16.75 | 16.40 | 16.64 | 410,983 | +0.11(+0.69%) |
Apr 22, 2015 | 16.45 | 16.75 | 16.39 | 16.52 | 535,350 | +0.10(+0.61%) |
Apr 21, 2015 | 16.48 | 16.72 | 16.28 | 16.42 | 453,720 | +0.10(+0.64%) |
Apr 20, 2015 | 16.39 | 16.58 | 16.17 | 16.32 | 600,577 | +0.08(+0.50%) |
Apr 17, 2015 | 16.35 | 16.54 | 15.93 | 16.24 | 719,100 | -0.27(-1.64%) |
Apr 16, 2015 | 16.27 | 16.70 | 16.05 | 16.51 | 924,621 | +0.13(+0.81%) |
Apr 15, 2015 | 16.93 | 16.93 | 16.34 | 16.38 | 715,728 | -0.36(-2.17%) |
Apr 14, 2015 | 16.65 | 16.99 | 16.65 | 16.74 | 470,419 | +0.17(+1.02%) |
Apr 13, 2015 | 16.66 | 16.88 | 16.57 | 16.57 | 474,882 | -0.15(-0.88%) |
Apr 10, 2015 | 17.02 | 17.30 | 16.57 | 16.72 | 567,986 | -0.03(-0.17%) |
Apr 09, 2015 | 17.74 | 17.75 | 16.64 | 16.75 | 960,658 | -1.11(-6.20%) |
Apr 08, 2015 | 17.93 | 18.01 | 17.72 | 17.86 | 323,739 | +0.08(+0.42%) |
Apr 07, 2015 | 18.86 | 18.86 | 17.78 | 17.78 | 998,612 | -0.98(-5.22%) |
Apr 06, 2015 | 18.32 | 18.96 | 18.32 | 18.76 | 660,377 | +0.54(+2.94%) |
Apr 02, 2015 | 17.89 | 18.22 | 18.22 | 18.22 | 4,546,053 | +0.44(+2.49%) |
Apr 01, 2015 | 17.87 | 18.08 | 17.37 | 17.78 | 1,285,469 | -0.12(-0.68%) |
Mar 31, 2015 | 18.26 | 18.49 | 17.79 | 17.90 | 459,648 | -0.47(-2.54%) |
Mar 30, 2015 | 17.94 | 18.42 | 17.71 | 18.37 | 907,667 | +0.76(+4.32%) |
Mar 27, 2015 | 17.58 | 17.82 | 17.40 | 17.61 | 302,812 | +0.12(+0.66%) |
Mar 26, 2015 | 17.61 | 17.79 | 17.33 | 17.49 | 516,258 | -0.34(-1.92%) |
Mar 25, 2015 | 18.95 | 18.97 | 17.70 | 17.83 | 1,099,409 | -0.98(-5.23%) |
Mar 24, 2015 | 19.25 | 19.26 | 18.79 | 18.82 | 775,404 | -0.49(-2.55%) |
Mar 23, 2015 | 19.42 | 19.75 | 19.17 | 19.31 | 880,080 | -0.05(-0.24%) |
Mar 20, 2015 | 18.31 | 19.40 | 18.31 | 19.36 | 1,134,084 | +1.34(+7.43%) |
Mar 19, 2015 | 18.01 | 18.33 | 17.80 | 18.02 | 920,787 | -0.02(-0.10%) |
Mar 18, 2015 | 16.99 | 18.18 | 16.70 | 18.04 | 961,012 | +1.06(+6.22%) |
Mar 17, 2015 | 17.01 | 17.20 | 16.67 | 16.98 | 668,699 | -0.05(-0.29%) |
Mar 16, 2015 | 16.74 | 17.30 | 16.67 | 17.03 | 695,283 | +0.56(+3.40%) |
Mar 13, 2015 | 16.52 | 16.62 | 16.16 | 16.47 | 486,316 | -0.05(-0.30%) |
Mar 12, 2015 | 15.95 | 16.58 | 15.87 | 16.52 | 1,029,380 | +0.83(+5.29%) |
Mar 11, 2015 | 15.73 | 15.84 | 15.54 | 15.69 | 492,387 | +0.02(+0.14%) |
Mar 10, 2015 | 15.53 | 15.90 | 15.50 | 15.67 | 1,164,739 | -0.04(-0.23%) |
Mar 09, 2015 | 15.54 | 15.81 | 15.53 | 15.70 | 590,888 | +0.37(+2.41%) |
Mar 06, 2015 | 16.41 | 16.41 | 15.25 | 15.33 | 1,376,282 | -1.71(-10.05%) |
Mar 05, 2015 | 17.01 | 17.53 | 16.98 | 17.05 | 630,523 | +0.16(+0.96%) |
Mar 04, 2015 | 17.37 | 17.40 | 16.78 | 16.88 | 639,726 | -0.51(-2.95%) |
Mar 03, 2015 | 17.42 | 17.52 | 16.95 | 17.40 | 648,043 | -0.09(-0.52%) |
Mar 02, 2015 | 17.22 | 18.05 | 17.22 | 17.49 | 1,161,450 | +0.29(+1.70%) |
Feb 27, 2015 | 16.87 | 17.31 | 16.62 | 17.19 | 811,343 | +0.39(+2.31%) |
Feb 26, 2015 | 17.35 | 17.41 | 16.68 | 16.81 | 1,043,006 | -0.58(-3.32%) |
Feb 25, 2015 | 17.28 | 17.92 | 17.28 | 17.38 | 1,356,697 | +0.01(+0.07%) |
Feb 24, 2015 | 18.37 | 18.37 | 17.15 | 17.37 | 1,452,028 | -1.09(-5.93%) |
Feb 23, 2015 | 18.00 | 18.48 | 17.99 | 18.47 | 1,095,948 | +0.46(+2.53%) |
Feb 20, 2015 | 17.52 | 18.09 | 17.47 | 18.01 | 1,194,405 | +0.50(+2.88%) |
Feb 19, 2015 | 18.60 | 18.72 | 17.40 | 17.51 | 1,591,462 | -1.24(-6.60%) |
Feb 18, 2015 | 18.22 | 18.79 | 17.81 | 18.74 | 1,037,574 | +0.52(+2.85%) |
Feb 17, 2015 | 18.32 | 18.85 | 18.10 | 18.22 | 1,064,281 | -0.12(-0.68%) |
Feb 13, 2015 | 18.89 | 18.35 | 18.35 | 18.35 | 3,645,494 | -0.40(-2.15%) |
Feb 12, 2015 | 18.25 | 18.78 | 18.01 | 18.75 | 1,180,253 | +0.63(+3.49%) |
Feb 11, 2015 | 18.30 | 18.52 | 17.72 | 18.12 | 1,070,121 | -0.12(-0.68%) |
Feb 10, 2015 | 18.14 | 18.35 | 17.59 | 18.24 | 1,263,967 | +0.16(+0.87%) |
Feb 09, 2015 | 18.41 | 18.73 | 18.07 | 18.08 | 1,162,512 | -0.37(-2.01%) |
Feb 06, 2015 | 20.09 | 20.15 | 18.23 | 18.46 | 2,113,762 | -1.76(-8.71%) |
Feb 05, 2015 | 19.64 | 20.25 | 19.53 | 20.22 | 494,393 | +0.69(+3.52%) |
Feb 04, 2015 | 19.61 | 19.79 | 19.21 | 19.53 | 583,878 | -0.22(-1.10%) |
Feb 03, 2015 | 19.23 | 19.77 | 18.84 | 19.75 | 728,041 | +0.47(+2.45%) |
Feb 02, 2015 | 19.44 | 19.53 | 18.18 | 19.27 | 2,919,443 | -0.17(-0.86%) |
Jan 30, 2015 | 20.58 | 20.61 | 19.44 | 19.44 | 1,087,803 | -1.29(-6.20%) |
Jan 29, 2015 | 20.70 | 20.75 | 20.10 | 20.73 | 722,349 | +0.21(+1.01%) |
Jan 28, 2015 | 20.99 | 21.37 | 20.52 | 20.52 | 969,924 | -0.39(-1.86%) |
Jan 27, 2015 | 20.78 | 21.19 | 20.66 | 20.91 | 668,650 | -0.03(-0.16%) |
Jan 26, 2015 | 20.43 | 20.95 | 20.24 | 20.94 | 550,609 | +0.51(+2.52%) |
Jan 23, 2015 | 20.58 | 20.72 | 20.27 | 20.43 | 753,234 | -0.14(-0.69%) |
Jan 22, 2015 | 19.70 | 20.62 | 19.60 | 20.57 | 941,934 | +1.03(+5.28%) |
Jan 21, 2015 | 19.65 | 19.65 | 19.28 | 19.54 | 560,371 | -0.05(-0.24%) |
Jan 20, 2015 | 20.30 | 20.38 | 19.44 | 19.59 | 937,461 | -0.46(-2.28%) |
Jan 16, 2015 | 19.60 | 20.12 | 19.35 | 20.04 | 514,444 | +0.49(+2.52%) |
Jan 15, 2015 | 19.51 | 19.66 | 19.18 | 19.55 | 984,814 | +0.15(+0.79%) |
Jan 14, 2015 | 18.69 | 19.42 | 18.58 | 19.40 | 1,139,806 | +0.45(+2.36%) |
Jan 13, 2015 | 19.16 | 19.38 | 18.63 | 18.95 | 898,145 | -0.09(-0.45%) |
Jan 12, 2015 | 18.62 | 19.06 | 18.62 | 19.04 | 881,584 | +0.43(+2.32%) |
Jan 09, 2015 | 18.57 | 18.84 | 18.24 | 18.61 | 564,766 | +0.05(+0.27%) |
Jan 08, 2015 | 18.72 | 18.73 | 18.13 | 18.55 | 1,238,661 | +0.18(+1.00%) |
Jan 07, 2015 | 17.74 | 18.42 | 17.48 | 18.37 | 935,961 | +0.80(+4.53%) |
Jan 06, 2015 | 17.15 | 17.69 | 17.15 | 17.58 | 710,453 | +0.58(+3.40%) |
Jan 05, 2015 | 16.64 | 17.16 | 16.48 | 17.00 | 705,660 | +0.25(+1.47%) |