Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.91 | 16.87 | 16.87 | 16.87 | 17,142 | -0.17(-1.01%) |
Dec 30, 2015 | 17.08 | 17.09 | 17.05 | 17.05 | 2,168 | -0.15(-0.90%) |
Dec 29, 2015 | 17.18 | 17.21 | 17.18 | 17.20 | 3,831 | +0.17(+0.98%) |
Dec 28, 2015 | 17.03 | 17.06 | 16.97 | 17.04 | 11,196 | -0.59(-3.37%) |
Dec 24, 2015 | 17.63 | 17.63 | 17.63 | 17.63 | 262 | -0.27(-1.49%) |
Dec 23, 2015 | 17.82 | 17.90 | 17.82 | 17.90 | 1,366 | -0.14(-0.78%) |
Dec 22, 2015 | 17.90 | 18.04 | 17.90 | 18.04 | 3,335 | +0.27(+1.50%) |
Dec 21, 2015 | 17.77 | 17.77 | 17.77 | 17.77 | 898 | +0.46(+2.65%) |
Dec 18, 2015 | 17.35 | 17.35 | 17.31 | 17.31 | 867 | +0.00(+0.01%) |
Dec 17, 2015 | 17.44 | 17.44 | 17.31 | 17.31 | 3,159 | +0.10(+0.55%) |
Dec 16, 2015 | 17.13 | 17.22 | 17.11 | 17.22 | 23,384 | +0.05(+0.27%) |
Dec 15, 2015 | 17.20 | 17.20 | 17.17 | 17.17 | 2,662 | +0.04(+0.24%) |
Dec 14, 2015 | 17.09 | 17.13 | 17.09 | 17.13 | 1,640 | +0.62(+3.78%) |
Dec 11, 2015 | 16.57 | 16.63 | 16.49 | 16.50 | 8,297 | -0.32(-1.92%) |
Dec 10, 2015 | 16.82 | 16.84 | 16.81 | 16.83 | 2,502 | -0.07(-0.41%) |
Dec 09, 2015 | 16.87 | 16.91 | 16.87 | 16.90 | 3,153 | +0.05(+0.29%) |
Dec 08, 2015 | 16.77 | 16.86 | 16.77 | 16.85 | 3,782 | -0.27(-1.56%) |
Dec 07, 2015 | 17.17 | 17.17 | 17.10 | 17.11 | 5,603 | -0.19(-1.12%) |
Dec 04, 2015 | 17.23 | 17.31 | 17.23 | 17.31 | 1,579 | -0.10(-0.57%) |
Dec 03, 2015 | 17.49 | 17.49 | 17.41 | 17.41 | 1,340 | +0.07(+0.42%) |
Dec 02, 2015 | 17.40 | 17.40 | 17.33 | 17.33 | 5,834 | +0.39(+2.29%) |
Dec 01, 2015 | 16.91 | 16.96 | 16.91 | 16.95 | 4,667 | +0.06(+0.38%) |
Nov 30, 2015 | 16.68 | 16.88 | 16.68 | 16.88 | 8,673 | +0.08(+0.45%) |
Nov 27, 2015 | 16.82 | 16.82 | 16.78 | 16.81 | 15,570 | -1.08(-6.06%) |
Nov 25, 2015 | 17.90 | 17.89 | 17.89 | 17.89 | 1,314 | +0.09(+0.51%) |
Nov 23, 2015 | 17.81 | 17.80 | 17.80 | 17.80 | 7,096 | -0.28(-1.53%) |
Nov 20, 2015 | 18.09 | 18.09 | 18.08 | 18.08 | 1,598 | +0.09(+0.48%) |
Nov 19, 2015 | 17.96 | 17.99 | 17.96 | 17.99 | 3,506 | +0.26(+1.48%) |
Nov 18, 2015 | 17.76 | 17.76 | 17.73 | 17.73 | 1,311 | -0.05(-0.25%) |
Nov 17, 2015 | 17.78 | 17.81 | 17.76 | 17.77 | 8,287 | -0.13(-0.72%) |
Nov 16, 2015 | 17.86 | 17.90 | 17.83 | 17.90 | 3,527 | +0.72(+4.16%) |
Nov 13, 2015 | 17.34 | 17.35 | 17.19 | 17.19 | 3,238 | -0.73(-4.06%) |
Nov 12, 2015 | 17.91 | 17.91 | 17.91 | 17.91 | 262 | -0.29(-1.61%) |
Nov 11, 2015 | 18.20 | 18.21 | 18.20 | 18.21 | 885 | +0.08(+0.44%) |
Nov 10, 2015 | 18.14 | 18.14 | 18.11 | 18.13 | 6,150 | +0.01(+0.03%) |
Nov 09, 2015 | 18.23 | 18.23 | 18.12 | 18.12 | 5,882 | +0.32(+1.78%) |
Nov 06, 2015 | 17.75 | 17.81 | 17.75 | 17.80 | 10,276 | +0.08(+0.48%) |
Nov 05, 2015 | 17.74 | 17.74 | 17.67 | 17.72 | 26,322 | +0.16(+0.89%) |
Nov 04, 2015 | 17.72 | 17.72 | 17.56 | 17.56 | 13,278 | +0.68(+4.01%) |
Nov 03, 2015 | 16.74 | 16.89 | 16.74 | 16.89 | 7,446 | -0.15(-0.87%) |
Nov 02, 2015 | 16.99 | 17.03 | 16.99 | 17.03 | 6,205 | -0.22(-1.26%) |
Oct 30, 2015 | 17.25 | 17.26 | 17.24 | 17.25 | 6,376 | -0.02(-0.13%) |
Oct 29, 2015 | 17.26 | 17.27 | 17.21 | 17.27 | 29,566 | +0.20(+1.18%) |
Oct 28, 2015 | 17.12 | 17.18 | 16.96 | 17.07 | 66,136 | -0.24(-1.38%) |
Oct 27, 2015 | 17.35 | 17.35 | 17.30 | 17.31 | 9,009 | -0.06(-0.35%) |
Oct 26, 2015 | 17.50 | 17.50 | 17.36 | 17.37 | 6,802 | -0.42(-2.35%) |
Oct 23, 2015 | 17.97 | 17.97 | 17.72 | 17.79 | 10,019 | +0.46(+2.68%) |
Oct 22, 2015 | 17.27 | 17.33 | 17.27 | 17.33 | 2,625 | +0.64(+3.81%) |
Oct 21, 2015 | 16.74 | 16.74 | 16.68 | 16.69 | 14,200 | -0.51(-2.96%) |
Oct 19, 2015 | 17.07 | 17.20 | 17.07 | 17.20 | 554 | -0.23(-1.32%) |
Oct 16, 2015 | 17.25 | 17.44 | 17.25 | 17.43 | 14,019 | +0.31(+1.80%) |
Oct 15, 2015 | 17.07 | 17.12 | 17.07 | 17.12 | 7,845 | +0.52(+3.14%) |
Oct 14, 2015 | 16.66 | 16.66 | 16.60 | 16.60 | 2,086 | -0.24(-1.43%) |
Oct 13, 2015 | 16.75 | 16.84 | 16.75 | 16.84 | 1,592 | -0.09(-0.53%) |
Oct 12, 2015 | 16.92 | 16.93 | 16.92 | 16.93 | 3,022 | +0.56(+3.42%) |
Oct 09, 2015 | 16.39 | 16.42 | 16.34 | 16.37 | 5,897 | -0.14(-0.83%) |
Oct 08, 2015 | 16.35 | 16.51 | 16.33 | 16.51 | 5,664 | -0.32(-1.90%) |
Oct 07, 2015 | 16.73 | 16.93 | 16.73 | 16.83 | 18,684 | +0.42(+2.55%) |
Oct 06, 2015 | 16.41 | 16.41 | 16.41 | 16.41 | 1,994 | -0.12(-0.74%) |
Oct 05, 2015 | 16.39 | 16.55 | 16.39 | 16.53 | 14,466 | +0.40(+2.50%) |
Oct 02, 2015 | 15.82 | 16.15 | 15.82 | 16.13 | 3,422 | +0.29(+1.80%) |
Oct 01, 2015 | 15.84 | 15.84 | 15.77 | 15.84 | 4,730 | +0.10(+0.63%) |
Sep 30, 2015 | 15.66 | 15.82 | 15.66 | 15.74 | 14,169 | +0.16(+1.00%) |
Sep 29, 2015 | 15.56 | 15.65 | 15.55 | 15.59 | 15,509 | +0.02(+0.15%) |
Sep 28, 2015 | 15.72 | 15.72 | 15.56 | 15.56 | 3,976 | -0.02(-0.11%) |
Sep 25, 2015 | 15.69 | 15.70 | 15.58 | 15.58 | 9,293 | -0.42(-2.65%) |
Sep 24, 2015 | 15.85 | 16.01 | 15.81 | 16.01 | 19,199 | +0.10(+0.65%) |
Sep 23, 2015 | 15.87 | 15.92 | 15.85 | 15.90 | 16,616 | -0.09(-0.55%) |
Sep 22, 2015 | 15.89 | 16.01 | 15.89 | 15.99 | 11,648 | -0.29(-1.76%) |
Sep 21, 2015 | 16.30 | 16.36 | 16.28 | 16.28 | 7,582 | +0.59(+3.79%) |
Sep 18, 2015 | 15.76 | 15.84 | 15.66 | 15.68 | 25,521 | -0.46(-2.85%) |
Sep 17, 2015 | 15.93 | 16.15 | 15.93 | 16.14 | 34,959 | -0.21(-1.29%) |
Sep 16, 2015 | 16.18 | 16.38 | 16.18 | 16.36 | 34,838 | +0.95(+6.14%) |
Sep 15, 2015 | 15.32 | 15.42 | 15.23 | 15.41 | 17,031 | -0.25(-1.60%) |
Sep 14, 2015 | 15.71 | 15.72 | 15.63 | 15.66 | 13,183 | -0.79(-4.79%) |
Sep 11, 2015 | 16.33 | 16.46 | 16.30 | 16.45 | 18,534 | +0.05(+0.28%) |
Sep 10, 2015 | 16.57 | 16.57 | 16.30 | 16.40 | 33,737 | +0.33(+2.06%) |
Sep 09, 2015 | 16.53 | 16.54 | 16.07 | 16.07 | 48,143 | -0.48(-2.90%) |
Sep 08, 2015 | 15.71 | 16.92 | 15.71 | 16.55 | 53,368 | +1.59(+10.66%) |
Sep 04, 2015 | 15.18 | 14.96 | 14.96 | 14.96 | 44,155 | -0.59(-3.82%) |
Sep 03, 2015 | 15.49 | 15.84 | 15.49 | 15.55 | 26,835 | -0.05(-0.34%) |
Sep 02, 2015 | 15.72 | 15.72 | 15.27 | 15.60 | 34,139 | +0.19(+1.26%) |
Sep 01, 2015 | 15.84 | 15.86 | 15.25 | 15.41 | 106,799 | -0.85(-5.20%) |
Aug 31, 2015 | 16.26 | 16.31 | 16.20 | 16.25 | 7,051 | -0.11(-0.69%) |
Aug 28, 2015 | 16.19 | 16.43 | 16.19 | 16.37 | 15,872 | -0.05(-0.32%) |
Aug 27, 2015 | 15.28 | 16.42 | 15.28 | 16.42 | 35,369 | +1.34(+8.86%) |
Aug 26, 2015 | 14.68 | 15.08 | 14.41 | 15.08 | 81,367 | +0.12(+0.78%) |
Aug 25, 2015 | 15.20 | 15.89 | 14.97 | 14.97 | 24,624 | +0.06(+0.43%) |
Aug 24, 2015 | 15.63 | 15.63 | 13.46 | 14.90 | 62,969 | -2.59(-14.80%) |
Aug 21, 2015 | 17.90 | 17.90 | 17.44 | 17.49 | 14,997 | -0.85(-4.64%) |
Aug 20, 2015 | 18.37 | 18.49 | 18.32 | 18.34 | 18,293 | -0.47(-2.52%) |
Aug 19, 2015 | 19.06 | 19.06 | 18.78 | 18.82 | 5,080 | +0.14(+0.73%) |
Aug 18, 2015 | 19.02 | 19.02 | 18.68 | 18.68 | 22,561 | -1.53(-7.59%) |
Aug 17, 2015 | 20.02 | 20.21 | 20.02 | 20.21 | 27,791 | +0.02(+0.08%) |
Aug 14, 2015 | 19.96 | 20.23 | 19.96 | 20.20 | 14,300 | +0.11(+0.55%) |
Aug 13, 2015 | 20.08 | 20.15 | 20.08 | 20.09 | 3,976 | +0.43(+2.21%) |
Aug 12, 2015 | 19.50 | 19.66 | 19.29 | 19.66 | 293,678 | -0.48(-2.36%) |
Aug 11, 2015 | 20.78 | 20.78 | 20.01 | 20.13 | 29,692 | -0.86(-4.10%) |
Aug 10, 2015 | 20.99 | 21.04 | 20.99 | 20.99 | 22,290 | +1.27(+6.43%) |
Aug 07, 2015 | 19.54 | 19.79 | 19.54 | 19.72 | 6,788 | +0.36(+1.88%) |
Aug 06, 2015 | 19.61 | 19.61 | 19.33 | 19.36 | 6,486 | -0.29(-1.46%) |
Aug 05, 2015 | 19.65 | 19.69 | 19.64 | 19.65 | 10,465 | -0.36(-1.78%) |
Aug 04, 2015 | 20.18 | 20.18 | 19.98 | 20.00 | 24,030 | +0.86(+4.50%) |
Aug 03, 2015 | 19.25 | 19.25 | 19.14 | 19.14 | 13,788 | -0.15(-0.76%) |
Jul 31, 2015 | 19.34 | 19.37 | 19.28 | 19.29 | 11,120 | -0.07(-0.35%) |
Jul 30, 2015 | 19.70 | 19.70 | 19.05 | 19.35 | 17,662 | -0.55(-2.75%) |
Jul 29, 2015 | 19.79 | 19.90 | 19.77 | 19.90 | 33,408 | +0.71(+3.69%) |
Jul 28, 2015 | 19.02 | 19.19 | 19.02 | 19.19 | 25,197 | +0.22(+1.16%) |
Jul 27, 2015 | 19.32 | 19.32 | 18.56 | 18.97 | 28,790 | -1.98(-9.43%) |
Jul 24, 2015 | 21.10 | 21.10 | 20.91 | 20.95 | 23,825 | -0.59(-2.74%) |
Jul 23, 2015 | 21.10 | 21.64 | 21.10 | 21.54 | 88,156 | +0.64(+3.06%) |
Jul 22, 2015 | 20.78 | 20.96 | 20.78 | 20.90 | 22,319 | +0.02(+0.09%) |
Jul 21, 2015 | 20.84 | 20.93 | 20.83 | 20.88 | 20,682 | +0.25(+1.20%) |
Jul 20, 2015 | 20.63 | 20.72 | 20.52 | 20.63 | 38,307 | -0.19(-0.90%) |
Jul 17, 2015 | 20.55 | 21.06 | 20.55 | 20.82 | 23,491 | +0.65(+3.25%) |
Jul 16, 2015 | 19.50 | 20.22 | 19.50 | 20.16 | 126,506 | +0.84(+4.33%) |
Jul 15, 2015 | 19.63 | 19.63 | 19.31 | 19.33 | 77,488 | -1.03(-5.05%) |
Jul 14, 2015 | 20.30 | 20.44 | 20.30 | 20.36 | 67,419 | -0.15(-0.74%) |
Jul 13, 2015 | 20.58 | 20.98 | 20.44 | 20.51 | 144,933 | +0.07(+0.32%) |
Jul 10, 2015 | 19.54 | 20.46 | 19.54 | 20.44 | 109,674 | +1.37(+7.18%) |
Jul 09, 2015 | 16.66 | 19.19 | 16.66 | 19.07 | 159,930 | +2.74(+16.77%) |
Jul 08, 2015 | 17.05 | 17.12 | 16.26 | 16.33 | 299,284 | -1.83(-10.08%) |
Jul 07, 2015 | 18.76 | 18.76 | 17.60 | 18.16 | 193,268 | -1.38(-7.08%) |
Jul 06, 2015 | 19.77 | 19.77 | 19.38 | 19.55 | 134,097 | -0.72(-3.57%) |
Jul 02, 2015 | 20.50 | 20.27 | 20.27 | 20.27 | 166,635 | -1.02(-4.77%) |
Jul 01, 2015 | 22.19 | 22.19 | 20.96 | 21.29 | 207,679 | -1.13(-5.02%) |
Jun 30, 2015 | 22.38 | 22.43 | 22.27 | 22.41 | 141,466 | +1.40(+6.66%) |
Jun 29, 2015 | 21.06 | 21.23 | 21.01 | 21.01 | 119,194 | -0.08(-0.38%) |
Jun 26, 2015 | 21.62 | 21.62 | 21.06 | 21.09 | 273,766 | -2.59(-10.95%) |
Jun 25, 2015 | 24.00 | 24.00 | 23.69 | 23.69 | 77,028 | -1.24(-4.98%) |
Jun 24, 2015 | 24.53 | 25.13 | 24.53 | 24.93 | 66,630 | +0.64(+2.62%) |
Jun 23, 2015 | 24.11 | 24.29 | 24.11 | 24.29 | 52,329 | +0.41(+1.74%) |
Jun 22, 2015 | 23.81 | 23.98 | 23.76 | 23.88 | 69,779 | +0.24(+1.00%) |
Jun 19, 2015 | 25.10 | 25.10 | 23.49 | 23.64 | 461,444 | -1.71(-6.74%) |
Jun 18, 2015 | 25.80 | 25.80 | 25.22 | 25.35 | 113,798 | -0.71(-2.72%) |
Jun 17, 2015 | 25.86 | 26.09 | 25.86 | 26.06 | 32,972 | +0.49(+1.92%) |
Jun 16, 2015 | 26.20 | 26.20 | 25.15 | 25.57 | 81,359 | -0.89(-3.38%) |
Jun 15, 2015 | 27.12 | 27.12 | 26.43 | 26.46 | 83,822 | -0.85(-3.11%) |
Jun 12, 2015 | 27.25 | 27.44 | 27.21 | 27.31 | 34,756 | +0.31(+1.16%) |
Jun 11, 2015 | 27.06 | 27.06 | 26.99 | 27.00 | 28,556 | +0.01(+0.02%) |
Jun 10, 2015 | 26.96 | 26.99 | 26.88 | 26.99 | 35,400 | +0.25(+0.94%) |
Jun 09, 2015 | 27.04 | 27.04 | 26.60 | 26.74 | 60,900 | -0.57(-2.09%) |
Jun 08, 2015 | 26.66 | 27.38 | 26.66 | 27.31 | 139,403 | +0.92(+3.47%) |
Jun 05, 2015 | 26.47 | 26.49 | 26.39 | 26.39 | 40,720 | +0.19(+0.72%) |
Jun 04, 2015 | 26.50 | 26.50 | 26.21 | 26.21 | 48,876 | -0.03(-0.13%) |
Jun 03, 2015 | 26.25 | 26.29 | 26.17 | 26.24 | 23,444 | -0.21(-0.78%) |
Jun 02, 2015 | 26.18 | 26.63 | 26.18 | 26.45 | 33,169 | +0.52(+2.01%) |
Jun 01, 2015 | 25.81 | 26.06 | 25.55 | 25.93 | 35,671 | +1.24(+5.04%) |
May 29, 2015 | 24.65 | 24.74 | 24.65 | 24.68 | 14,545 | -0.19(-0.76%) |
May 28, 2015 | 26.32 | 26.32 | 26.32 | 24.87 | 175,953 | -1.72(-6.48%) |
May 27, 2015 | 26.47 | 26.61 | 26.47 | 26.59 | 73,947 | +0.00(+0.01%) |
May 26, 2015 | 25.89 | 27.17 | 25.89 | 26.59 | 99,755 | +0.96(+3.74%) |
May 22, 2015 | 25.30 | 25.63 | 25.63 | 25.63 | 49,938 | +0.86(+3.47%) |
May 21, 2015 | 24.43 | 24.78 | 24.43 | 24.77 | 41,283 | +0.58(+2.39%) |
May 20, 2015 | 24.20 | 24.24 | 24.14 | 24.19 | 23,723 | +0.03(+0.13%) |
May 19, 2015 | 23.54 | 24.33 | 23.54 | 24.16 | 22,469 | +0.89(+3.84%) |
May 18, 2015 | 23.23 | 23.27 | 23.22 | 23.27 | 21,265 | -0.18(-0.76%) |
May 15, 2015 | 23.68 | 23.68 | 23.36 | 23.45 | 69,913 | -0.47(-1.97%) |
May 14, 2015 | 23.91 | 23.92 | 23.86 | 23.92 | 36,649 | +0.18(+0.76%) |
May 13, 2015 | 23.71 | 23.81 | 23.71 | 23.74 | 15,677 | -0.16(-0.66%) |
May 12, 2015 | 23.83 | 23.90 | 23.79 | 23.89 | 13,643 | +0.21(+0.90%) |
May 11, 2015 | 23.84 | 23.84 | 23.68 | 23.68 | 51,670 | +0.53(+2.27%) |
May 08, 2015 | 23.19 | 23.19 | 23.08 | 23.16 | 26,417 | +0.65(+2.91%) |
May 07, 2015 | 22.45 | 22.52 | 22.38 | 22.50 | 49,620 | -0.38(-1.66%) |
May 06, 2015 | 23.08 | 23.08 | 22.87 | 22.88 | 124,125 | -0.35(-1.49%) |
May 05, 2015 | 24.27 | 24.27 | 23.20 | 23.23 | 239,040 | -1.29(-5.26%) |
May 04, 2015 | 24.40 | 24.54 | 24.38 | 24.52 | 24,009 | +0.31(+1.29%) |
May 01, 2015 | 24.07 | 24.22 | 24.07 | 24.21 | 19,055 | +0.13(+0.55%) |
Apr 30, 2015 | 24.21 | 24.21 | 24.07 | 24.07 | 32,767 | -0.18(-0.75%) |
Apr 29, 2015 | 24.29 | 24.30 | 24.21 | 24.26 | 8,631 | +0.00(+0.02%) |
Apr 28, 2015 | 24.28 | 24.28 | 24.17 | 24.25 | 37,690 | -0.27(-1.10%) |
Apr 27, 2015 | 24.33 | 24.58 | 24.33 | 24.52 | 42,258 | +0.43(+1.77%) |
Apr 24, 2015 | 24.07 | 24.15 | 24.07 | 24.10 | 32,139 | +0.17(+0.72%) |
Apr 23, 2015 | 23.98 | 23.99 | 23.90 | 23.92 | 54,726 | -0.30(-1.23%) |
Apr 22, 2015 | 23.72 | 24.29 | 23.72 | 24.22 | 38,644 | +0.78(+3.31%) |
Apr 21, 2015 | 23.53 | 23.54 | 23.34 | 23.45 | 172,996 | +0.46(+2.00%) |
Apr 20, 2015 | 22.14 | 23.00 | 22.14 | 22.99 | 40,181 | +1.09(+4.96%) |
Apr 17, 2015 | 22.11 | 22.11 | 21.83 | 21.90 | 72,736 | -1.10(-4.78%) |
Apr 16, 2015 | 22.24 | 23.00 | 22.24 | 23.00 | 53,694 | +0.98(+4.44%) |
Apr 15, 2015 | 22.11 | 22.11 | 21.97 | 22.02 | 20,424 | -0.28(-1.26%) |
Apr 14, 2015 | 22.27 | 22.32 | 22.21 | 22.30 | 13,562 | +0.20(+0.91%) |
Apr 13, 2015 | 22.14 | 22.24 | 22.09 | 22.10 | 99,947 | +0.18(+0.82%) |
Apr 10, 2015 | 21.84 | 21.93 | 21.83 | 21.92 | 16,471 | +0.67(+3.15%) |
Apr 09, 2015 | 21.36 | 21.36 | 21.25 | 21.25 | 36,496 | -0.49(-2.26%) |
Apr 08, 2015 | 21.87 | 21.87 | 21.60 | 21.74 | 45,241 | +0.28(+1.32%) |
Apr 07, 2015 | 21.49 | 21.52 | 21.46 | 21.46 | 32,034 | +0.28(+1.31%) |
Apr 06, 2015 | 21.21 | 21.27 | 21.18 | 21.18 | 80,626 | +0.43(+2.09%) |
Apr 02, 2015 | 20.79 | 20.75 | 20.75 | 20.75 | 28,385 | -0.08(-0.40%) |
Apr 01, 2015 | 20.79 | 20.83 | 20.77 | 20.83 | 41,551 | +0.51(+2.52%) |
Mar 31, 2015 | 20.34 | 20.34 | 20.16 | 20.32 | 20,377 | -0.58(-2.78%) |
Mar 30, 2015 | 20.80 | 20.90 | 20.76 | 20.90 | 45,236 | +0.89(+4.47%) |
Mar 27, 2015 | 19.97 | 20.01 | 19.94 | 20.01 | 25,833 | +0.22(+1.12%) |
Mar 26, 2015 | 19.74 | 19.79 | 19.74 | 19.79 | 9,740 | +0.06(+0.29%) |
Mar 25, 2015 | 19.84 | 19.86 | 19.73 | 19.73 | 10,171 | -0.19(-0.95%) |
Mar 24, 2015 | 19.97 | 19.97 | 19.88 | 19.92 | 23,534 | -0.06(-0.30%) |
Mar 23, 2015 | 20.02 | 20.02 | 19.98 | 19.98 | 4,483 | +0.26(+1.33%) |
Mar 20, 2015 | 19.68 | 19.72 | 19.68 | 19.72 | 21,775 | +0.40(+2.07%) |
Mar 19, 2015 | 19.30 | 19.33 | 19.26 | 19.32 | 50,179 | -0.05(-0.26%) |
Mar 18, 2015 | 19.23 | 19.42 | 19.15 | 19.37 | 19,780 | +0.54(+2.85%) |
Mar 17, 2015 | 18.78 | 18.84 | 18.76 | 18.83 | 12,947 | +0.23(+1.23%) |
Mar 16, 2015 | 18.53 | 18.61 | 18.53 | 18.61 | 17,428 | +0.70(+3.89%) |
Mar 13, 2015 | 17.91 | 17.91 | 17.91 | 17.91 | 433 | +0.01(+0.06%) |
Mar 12, 2015 | 17.95 | 17.95 | 17.90 | 17.90 | 9,808 | +0.38(+2.15%) |
Mar 11, 2015 | 17.50 | 17.52 | 17.50 | 17.52 | 3,298 | +0.22(+1.30%) |
Mar 10, 2015 | 17.30 | 17.38 | 17.30 | 17.30 | 9,430 | -0.25(-1.43%) |
Mar 09, 2015 | 17.55 | 17.62 | 17.55 | 17.55 | 22,587 | +0.36(+2.10%) |
Mar 06, 2015 | 17.28 | 17.28 | 17.19 | 17.19 | 13,751 | -0.26(-1.49%) |
Mar 05, 2015 | 17.43 | 17.45 | 17.42 | 17.45 | 11,383 | -0.04(-0.21%) |
Mar 04, 2015 | 17.47 | 17.43 | 17.46 | 17.48 | 6,691 | +0.05(+0.28%) |
Mar 03, 2015 | 17.46 | 17.48 | 17.43 | 17.43 | 16,490 | -0.44(-2.47%) |
Mar 02, 2015 | 17.83 | 17.87 | 17.83 | 17.87 | 18,295 | +0.15(+0.86%) |
Feb 27, 2015 | 17.68 | 17.74 | 17.68 | 17.72 | 53,139 | +0.00(+0.00%) |
Feb 26, 2015 | 17.74 | 17.75 | 17.72 | 17.72 | 17,612 | +0.43(+2.51%) |
Feb 25, 2015 | 17.31 | 17.31 | 17.23 | 17.29 | 10,037 | -0.40(-2.24%) |
Feb 24, 2015 | 17.56 | 17.68 | 17.54 | 17.68 | 9,903 | +0.18(+1.04%) |
Feb 23, 2015 | 17.54 | 17.54 | 17.49 | 17.50 | 6,342 | -0.04(-0.21%) |
Feb 20, 2015 | 17.43 | 17.54 | 17.43 | 17.54 | 6,817 | +0.06(+0.34%) |
Feb 19, 2015 | 17.51 | 17.51 | 17.48 | 17.48 | 8,565 | -0.03(-0.15%) |
Feb 18, 2015 | 17.44 | 17.51 | 17.44 | 17.51 | 14,342 | -0.00(-0.00%) |
Feb 17, 2015 | 17.50 | 17.52 | 17.50 | 17.51 | 10,676 | +0.18(+1.06%) |
Feb 13, 2015 | 17.31 | 17.32 | 17.32 | 17.32 | 13,141 | +0.12(+0.68%) |
Feb 12, 2015 | 17.11 | 17.20 | 17.11 | 17.20 | 7,051 | +0.17(+1.01%) |
Feb 11, 2015 | 16.94 | 17.03 | 16.94 | 17.03 | 13,730 | +0.09(+0.52%) |
Feb 10, 2015 | 16.82 | 16.97 | 16.82 | 16.95 | 42,996 | +0.32(+1.90%) |
Feb 09, 2015 | 16.58 | 16.69 | 16.51 | 16.63 | 15,246 | +0.27(+1.63%) |
Feb 06, 2015 | 16.40 | 16.40 | 16.19 | 16.36 | 100,344 | -0.47(-2.78%) |
Feb 05, 2015 | 16.87 | 16.87 | 16.77 | 16.83 | 44,379 | -0.77(-4.39%) |
Feb 04, 2015 | 17.52 | 17.78 | 17.46 | 17.60 | 82,855 | +0.28(+1.61%) |
Feb 03, 2015 | 17.17 | 17.33 | 17.17 | 17.33 | 16,329 | +0.51(+3.03%) |
Feb 02, 2015 | 16.73 | 16.87 | 16.73 | 16.82 | 36,578 | +0.20(+1.19%) |
Jan 30, 2015 | 17.08 | 17.08 | 16.59 | 16.62 | 98,146 | -0.81(-4.65%) |
Jan 29, 2015 | 17.32 | 17.43 | 17.27 | 17.43 | 29,245 | +0.18(+1.04%) |
Jan 28, 2015 | 17.49 | 17.49 | 17.24 | 17.25 | 39,411 | -0.58(-3.24%) |
Jan 27, 2015 | 17.79 | 17.83 | 17.74 | 17.83 | 6,862 | -0.30(-1.64%) |
Jan 26, 2015 | 18.09 | 18.14 | 18.06 | 18.13 | 15,383 | +0.19(+1.08%) |
Jan 23, 2015 | 17.94 | 17.97 | 17.93 | 17.93 | 22,401 | -0.13(-0.74%) |
Jan 22, 2015 | 17.89 | 18.07 | 17.89 | 18.06 | 32,864 | +0.16(+0.91%) |
Jan 21, 2015 | 17.74 | 17.90 | 17.74 | 17.90 | 49,220 | +0.87(+5.12%) |
Jan 20, 2015 | 17.11 | 17.11 | 16.94 | 17.03 | 97,844 | -0.69(-3.89%) |
Jan 16, 2015 | 17.80 | 17.80 | 17.66 | 17.72 | 38,394 | -0.34(-1.91%) |
Jan 15, 2015 | 18.11 | 18.21 | 18.06 | 18.06 | 22,719 | +0.47(+2.68%) |
Jan 14, 2015 | 17.65 | 17.65 | 17.55 | 17.59 | 35,038 | -0.08(-0.45%) |
Jan 13, 2015 | 17.70 | 17.82 | 17.63 | 17.67 | 56,855 | +0.03(+0.16%) |
Jan 12, 2015 | 17.73 | 17.73 | 17.62 | 17.64 | 27,505 | -0.17(-0.93%) |
Jan 09, 2015 | 17.84 | 17.85 | 17.79 | 17.81 | 33,332 | -0.17(-0.93%) |
Jan 08, 2015 | 18.00 | 18.00 | 17.93 | 17.98 | 43,162 | -0.52(-2.82%) |
Jan 07, 2015 | 18.51 | 18.51 | 18.44 | 18.50 | 31,760 | +0.23(+1.27%) |
Jan 06, 2015 | 18.34 | 18.34 | 18.20 | 18.27 | 19,557 | +0.12(+0.68%) |
Jan 05, 2015 | 18.26 | 18.26 | 18.14 | 18.14 | 17,730 | +0.17(+0.96%) |