Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.99 | 16.21 | 15.69 | 15.89 | 1,035,007 | -0.03(-0.18%) |
Sep 29, 2015 | 15.97 | 16.45 | 15.81 | 15.92 | 613,770 | -0.05(-0.30%) |
Sep 28, 2015 | 16.43 | 16.56 | 15.77 | 15.97 | 627,001 | -0.53(-3.22%) |
Sep 25, 2015 | 16.94 | 17.03 | 16.27 | 16.50 | 397,451 | -0.32(-1.90%) |
Sep 24, 2015 | 17.04 | 17.04 | 16.72 | 16.82 | 252,908 | -0.27(-1.58%) |
Sep 23, 2015 | 17.22 | 17.35 | 16.97 | 17.09 | 469,852 | -0.09(-0.51%) |
Sep 22, 2015 | 17.22 | 17.22 | 16.94 | 17.18 | 460,683 | -0.20(-1.17%) |
Sep 21, 2015 | 17.53 | 17.67 | 17.26 | 17.38 | 424,626 | +0.06(+0.34%) |
Sep 18, 2015 | 17.55 | 17.88 | 17.28 | 17.33 | 682,713 | -0.44(-2.45%) |
Sep 17, 2015 | 17.57 | 17.93 | 17.57 | 17.76 | 296,451 | +0.08(+0.44%) |
Sep 16, 2015 | 17.59 | 17.74 | 17.45 | 17.68 | 409,733 | +0.12(+0.66%) |
Sep 15, 2015 | 17.33 | 17.62 | 17.24 | 17.57 | 563,472 | +0.15(+0.89%) |
Sep 14, 2015 | 17.54 | 17.54 | 17.32 | 17.41 | 590,020 | -0.10(-0.55%) |
Sep 11, 2015 | 17.38 | 17.55 | 17.17 | 17.51 | 622,353 | +0.08(+0.44%) |
Sep 10, 2015 | 17.55 | 17.63 | 17.37 | 17.43 | 531,171 | -0.10(-0.55%) |
Sep 09, 2015 | 17.51 | 17.73 | 17.32 | 17.53 | 1,322,710 | +0.04(+0.22%) |
Sep 08, 2015 | 17.58 | 17.58 | 17.31 | 17.49 | 765,210 | +0.26(+1.52%) |
Sep 04, 2015 | 17.30 | 17.23 | 17.23 | 17.23 | 442,650 | -0.18(-1.06%) |
Sep 03, 2015 | 17.46 | 17.61 | 17.37 | 17.41 | 781,402 | -0.10(-0.55%) |
Sep 02, 2015 | 17.44 | 17.70 | 17.14 | 17.51 | 962,453 | +0.26(+1.51%) |
Sep 01, 2015 | 17.47 | 17.59 | 17.15 | 17.25 | 611,322 | -0.53(-2.99%) |
Aug 31, 2015 | 18.01 | 18.10 | 17.66 | 17.78 | 396,630 | -0.19(-1.08%) |
Aug 28, 2015 | 18.01 | 18.09 | 17.68 | 17.97 | 689,240 | -0.15(-0.80%) |
Aug 27, 2015 | 17.99 | 18.26 | 17.77 | 18.12 | 708,929 | +0.20(+1.13%) |
Aug 26, 2015 | 17.93 | 18.20 | 17.58 | 17.92 | 722,279 | +0.36(+2.04%) |
Aug 25, 2015 | 18.27 | 18.27 | 17.52 | 17.56 | 683,687 | -0.16(-0.93%) |
Aug 24, 2015 | 17.66 | 18.26 | 17.25 | 17.72 | 890,641 | -0.73(-3.93%) |
Aug 21, 2015 | 18.83 | 18.87 | 18.41 | 18.45 | 418,852 | -0.43(-2.26%) |
Aug 20, 2015 | 19.31 | 19.56 | 18.86 | 18.87 | 690,728 | -0.57(-2.94%) |
Aug 19, 2015 | 19.33 | 19.51 | 19.06 | 19.44 | 600,768 | -0.02(-0.10%) |
Aug 18, 2015 | 19.71 | 19.90 | 19.34 | 19.46 | 448,390 | -0.24(-1.23%) |
Aug 17, 2015 | 19.48 | 19.73 | 19.41 | 19.70 | 383,330 | +0.22(+1.14%) |
Aug 14, 2015 | 19.42 | 19.54 | 19.13 | 19.48 | 513,239 | +0.01(+0.05%) |
Aug 13, 2015 | 19.30 | 19.57 | 19.28 | 19.47 | 473,359 | +0.11(+0.55%) |
Aug 12, 2015 | 19.12 | 19.43 | 18.86 | 19.37 | 857,468 | +0.12(+0.60%) |
Aug 11, 2015 | 19.25 | 19.62 | 18.93 | 19.25 | 825,423 | -0.27(-1.39%) |
Aug 10, 2015 | 19.19 | 19.57 | 19.19 | 19.52 | 540,454 | +0.35(+1.82%) |
Aug 07, 2015 | 19.37 | 19.94 | 18.88 | 19.17 | 566,545 | -0.19(-1.00%) |
Aug 06, 2015 | 20.80 | 20.80 | 18.84 | 19.37 | 1,386,702 | -1.19(-5.79%) |
Aug 05, 2015 | 20.60 | 21.02 | 20.39 | 20.56 | 825,540 | +0.09(+0.43%) |
Aug 04, 2015 | 20.66 | 20.76 | 20.24 | 20.47 | 1,570,672 | -0.29(-1.40%) |
Aug 03, 2015 | 20.41 | 20.78 | 20.31 | 20.76 | 1,066,955 | +0.40(+1.95%) |
Jul 31, 2015 | 19.98 | 20.54 | 19.98 | 20.36 | 1,196,374 | +0.35(+1.74%) |
Jul 30, 2015 | 19.80 | 20.29 | 19.79 | 20.01 | 1,436,341 | +0.17(+0.88%) |
Jul 29, 2015 | 19.92 | 20.07 | 19.76 | 19.84 | 636,704 | -0.08(-0.39%) |
Jul 28, 2015 | 20.17 | 20.27 | 19.70 | 19.92 | 1,490,296 | -0.11(-0.53%) |
Jul 27, 2015 | 20.30 | 20.30 | 19.91 | 20.02 | 368,841 | -0.35(-1.71%) |
Jul 24, 2015 | 20.62 | 20.81 | 20.31 | 20.37 | 406,646 | -0.34(-1.63%) |
Jul 23, 2015 | 20.74 | 20.78 | 20.57 | 20.71 | 392,370 | +0.08(+0.38%) |
Jul 22, 2015 | 20.05 | 20.65 | 20.01 | 20.63 | 704,881 | +0.57(+2.85%) |
Jul 21, 2015 | 20.25 | 20.38 | 20.03 | 20.06 | 743,483 | -0.22(-1.10%) |
Jul 20, 2015 | 20.48 | 20.49 | 20.19 | 20.29 | 306,422 | -0.13(-0.62%) |
Jul 17, 2015 | 20.39 | 20.52 | 20.30 | 20.41 | 280,624 | -0.06(-0.28%) |
Jul 16, 2015 | 20.47 | 20.48 | 20.21 | 20.47 | 545,754 | +0.15(+0.71%) |
Jul 15, 2015 | 20.78 | 20.92 | 20.26 | 20.32 | 342,480 | -0.32(-1.55%) |
Jul 14, 2015 | 20.34 | 20.66 | 20.28 | 20.64 | 278,368 | +0.37(+1.81%) |
Jul 13, 2015 | 19.97 | 20.30 | 19.78 | 20.28 | 334,367 | +0.42(+2.09%) |
Jul 10, 2015 | 19.75 | 19.91 | 19.49 | 19.86 | 269,592 | +0.32(+1.63%) |
Jul 09, 2015 | 19.69 | 19.71 | 19.37 | 19.54 | 367,475 | +0.12(+0.60%) |
Jul 08, 2015 | 19.85 | 19.86 | 19.41 | 19.42 | 446,773 | -0.55(-2.76%) |
Jul 07, 2015 | 19.81 | 19.99 | 19.47 | 19.98 | 478,597 | +0.16(+0.83%) |
Jul 06, 2015 | 19.55 | 19.91 | 19.47 | 19.81 | 717,334 | +0.11(+0.54%) |
Jul 02, 2015 | 19.94 | 19.70 | 19.70 | 19.70 | 309,917 | -0.18(-0.92%) |
Jul 01, 2015 | 19.90 | 20.18 | 19.64 | 19.89 | 902,978 | +0.15(+0.73%) |
Jun 30, 2015 | 19.93 | 19.97 | 19.73 | 19.74 | 673,088 | +0.04(+0.20%) |
Jun 29, 2015 | 20.00 | 20.15 | 19.68 | 19.70 | 681,110 | -0.50(-2.49%) |
Jun 26, 2015 | 20.15 | 20.32 | 19.98 | 20.21 | 961,035 | +0.11(+0.53%) |
Jun 25, 2015 | 20.11 | 20.11 | 19.98 | 20.10 | 306,912 | -0.01(-0.05%) |
Jun 24, 2015 | 20.46 | 20.47 | 20.09 | 20.11 | 345,020 | -0.38(-1.84%) |
Jun 23, 2015 | 20.43 | 20.43 | 20.31 | 20.49 | 300,630 | +0.05(+0.24%) |
Jun 22, 2015 | 20.30 | 20.53 | 20.20 | 20.44 | 579,042 | +0.26(+1.29%) |
Jun 19, 2015 | 20.28 | 20.34 | 20.03 | 20.18 | 916,796 | -0.03(-0.14%) |
Jun 18, 2015 | 20.15 | 20.37 | 20.04 | 20.21 | 533,931 | +0.20(+1.02%) |
Jun 17, 2015 | 19.90 | 20.16 | 19.81 | 20.00 | 439,421 | +0.12(+0.58%) |
Jun 16, 2015 | 19.60 | 20.04 | 19.53 | 19.89 | 469,044 | +0.30(+1.53%) |
Jun 15, 2015 | 19.65 | 19.73 | 19.42 | 19.59 | 598,196 | -0.25(-1.27%) |
Jun 12, 2015 | 20.29 | 20.29 | 19.82 | 19.84 | 1,004,656 | -0.47(-2.33%) |
Jun 11, 2015 | 19.84 | 20.31 | 19.79 | 20.31 | 639,844 | +0.51(+2.59%) |
Jun 10, 2015 | 19.69 | 19.83 | 19.59 | 19.80 | 597,874 | +0.14(+0.69%) |
Jun 09, 2015 | 19.59 | 19.73 | 19.42 | 19.67 | 539,664 | +0.10(+0.49%) |
Jun 08, 2015 | 19.86 | 19.91 | 19.44 | 19.57 | 648,345 | -0.30(-1.51%) |
Jun 05, 2015 | 19.94 | 19.94 | 19.57 | 19.87 | 862,460 | -0.05(-0.24%) |
Jun 04, 2015 | 19.72 | 20.00 | 19.68 | 19.92 | 1,063,047 | +0.14(+0.68%) |
Jun 03, 2015 | 19.52 | 19.86 | 19.41 | 19.78 | 962,808 | +0.39(+1.99%) |
Jun 02, 2015 | 19.16 | 19.50 | 19.10 | 19.40 | 671,024 | +0.20(+1.06%) |
Jun 01, 2015 | 19.31 | 19.56 | 19.15 | 19.19 | 923,505 | +0.00(+0.00%) |
May 29, 2015 | 19.22 | 19.37 | 19.06 | 19.19 | 1,162,863 | -0.06(-0.30%) |
May 28, 2015 | 19.27 | 19.40 | 19.09 | 19.25 | 502,600 | -0.03(-0.15%) |
May 27, 2015 | 19.24 | 19.47 | 19.04 | 19.28 | 1,348,099 | +0.16(+0.86%) |
May 26, 2015 | 18.90 | 19.11 | 18.59 | 19.11 | 892,874 | +0.15(+0.82%) |
May 22, 2015 | 18.44 | 18.96 | 18.96 | 18.96 | 3,930,204 | +0.54(+2.94%) |
May 21, 2015 | 19.34 | 19.38 | 18.23 | 18.42 | 6,878,696 | -3.07(-14.27%) |
May 20, 2015 | 21.12 | 21.59 | 20.87 | 21.48 | 575,384 | +0.38(+1.79%) |
May 19, 2015 | 21.09 | 21.22 | 20.82 | 21.11 | 442,748 | -0.03(-0.14%) |
May 18, 2015 | 20.82 | 21.19 | 20.68 | 21.14 | 565,917 | +0.32(+1.53%) |
May 15, 2015 | 20.52 | 20.89 | 20.43 | 20.82 | 734,120 | +0.34(+1.65%) |
May 14, 2015 | 20.30 | 20.49 | 20.07 | 20.48 | 345,767 | +0.28(+1.39%) |
May 13, 2015 | 20.31 | 20.35 | 20.06 | 20.20 | 381,459 | -0.02(-0.10%) |
May 12, 2015 | 20.19 | 20.54 | 20.07 | 20.22 | 654,374 | -0.14(-0.67%) |
May 11, 2015 | 20.77 | 20.79 | 20.34 | 20.35 | 1,073,058 | -0.41(-1.96%) |
May 08, 2015 | 20.56 | 20.93 | 19.97 | 20.76 | 1,245,150 | +0.22(+1.08%) |
May 07, 2015 | 19.57 | 20.57 | 18.91 | 20.54 | 1,402,639 | +1.40(+7.33%) |
May 06, 2015 | 18.70 | 19.19 | 18.31 | 19.13 | 1,398,900 | +0.57(+3.07%) |
May 05, 2015 | 18.79 | 18.84 | 18.24 | 18.56 | 1,029,637 | -0.28(-1.49%) |
May 04, 2015 | 18.95 | 19.10 | 18.73 | 18.84 | 594,698 | -0.05(-0.28%) |
May 01, 2015 | 18.44 | 18.93 | 18.38 | 18.90 | 719,494 | +0.56(+3.03%) |
Apr 30, 2015 | 18.52 | 18.72 | 18.23 | 18.34 | 632,135 | -0.24(-1.30%) |
Apr 29, 2015 | 18.59 | 18.72 | 18.23 | 18.58 | 512,911 | -0.11(-0.57%) |
Apr 28, 2015 | 18.40 | 18.71 | 18.28 | 18.69 | 609,130 | +0.32(+1.74%) |
Apr 27, 2015 | 18.91 | 19.05 | 18.29 | 18.37 | 454,901 | -0.46(-2.47%) |
Apr 24, 2015 | 18.72 | 18.95 | 18.54 | 18.83 | 580,908 | +0.15(+0.78%) |
Apr 23, 2015 | 18.68 | 18.92 | 18.58 | 18.69 | 207,658 | -0.06(-0.31%) |
Apr 22, 2015 | 18.99 | 19.35 | 18.61 | 18.75 | 703,354 | -0.34(-1.77%) |
Apr 21, 2015 | 19.09 | 19.27 | 18.84 | 19.09 | 829,221 | +0.11(+0.56%) |
Apr 20, 2015 | 19.05 | 19.29 | 18.91 | 18.98 | 264,306 | +0.01(+0.05%) |
Apr 17, 2015 | 19.14 | 19.31 | 18.83 | 18.97 | 378,187 | -0.31(-1.61%) |
Apr 16, 2015 | 19.19 | 19.34 | 19.00 | 19.28 | 533,493 | +0.00(+0.00%) |
Apr 15, 2015 | 19.11 | 19.35 | 19.04 | 19.28 | 431,450 | +0.25(+1.32%) |
Apr 14, 2015 | 19.12 | 19.29 | 18.83 | 19.03 | 575,751 | -0.11(-0.56%) |
Apr 13, 2015 | 19.54 | 19.54 | 19.06 | 19.13 | 534,897 | -0.39(-1.98%) |
Apr 10, 2015 | 19.00 | 19.55 | 18.64 | 19.52 | 957,254 | +0.60(+3.17%) |
Apr 09, 2015 | 18.91 | 19.13 | 18.69 | 18.92 | 392,877 | -0.01(-0.05%) |
Apr 08, 2015 | 19.27 | 19.33 | 18.89 | 18.93 | 1,009,282 | -0.27(-1.41%) |
Apr 07, 2015 | 19.51 | 19.68 | 18.99 | 19.20 | 1,095,987 | -0.29(-1.49%) |
Apr 06, 2015 | 18.91 | 19.65 | 18.63 | 19.49 | 1,795,235 | +1.25(+6.84%) |
Apr 02, 2015 | 18.00 | 18.24 | 18.24 | 18.24 | 791,230 | +0.24(+1.34%) |
Apr 01, 2015 | 17.90 | 18.07 | 17.43 | 18.00 | 1,263,642 | +0.14(+0.76%) |
Mar 31, 2015 | 18.11 | 18.12 | 17.69 | 17.87 | 732,108 | -0.27(-1.49%) |
Mar 30, 2015 | 17.82 | 18.18 | 17.57 | 18.14 | 1,635,170 | +0.44(+2.46%) |
Mar 27, 2015 | 17.67 | 17.82 | 17.44 | 17.70 | 745,430 | +0.05(+0.27%) |
Mar 26, 2015 | 17.83 | 17.93 | 17.56 | 17.65 | 462,625 | -0.20(-1.14%) |
Mar 25, 2015 | 18.21 | 18.27 | 17.80 | 17.86 | 903,853 | -0.29(-1.60%) |
Mar 24, 2015 | 18.54 | 18.61 | 17.36 | 18.15 | 564,871 | -0.37(-1.99%) |
Mar 23, 2015 | 18.47 | 18.67 | 18.24 | 18.52 | 301,879 | -0.04(-0.21%) |
Mar 20, 2015 | 19.16 | 19.27 | 18.37 | 18.55 | 1,102,504 | -0.52(-2.74%) |
Mar 19, 2015 | 18.89 | 19.10 | 18.63 | 19.08 | 662,819 | +0.18(+0.97%) |
Mar 18, 2015 | 18.40 | 18.90 | 18.15 | 18.89 | 1,272,367 | +0.49(+2.68%) |
Mar 17, 2015 | 18.63 | 18.63 | 18.23 | 18.40 | 724,624 | -0.27(-1.45%) |
Mar 16, 2015 | 18.38 | 18.81 | 18.34 | 18.67 | 741,324 | +0.38(+2.06%) |
Mar 13, 2015 | 18.48 | 18.55 | 18.12 | 18.29 | 737,038 | -0.25(-1.36%) |
Mar 12, 2015 | 18.23 | 18.57 | 18.15 | 18.54 | 520,848 | +0.34(+1.86%) |
Mar 11, 2015 | 18.23 | 18.31 | 17.93 | 18.21 | 747,445 | +0.04(+0.21%) |
Mar 10, 2015 | 18.19 | 18.39 | 18.11 | 18.17 | 1,219,634 | -0.31(-1.68%) |
Mar 09, 2015 | 18.20 | 18.50 | 18.05 | 18.48 | 719,389 | +0.27(+1.49%) |
Mar 06, 2015 | 18.46 | 18.52 | 18.13 | 18.21 | 692,886 | -0.31(-1.67%) |
Mar 05, 2015 | 18.35 | 18.57 | 18.19 | 18.52 | 748,478 | +0.24(+1.32%) |
Mar 04, 2015 | 17.98 | 18.29 | 17.86 | 18.27 | 925,120 | +0.06(+0.32%) |
Mar 03, 2015 | 18.26 | 18.42 | 18.09 | 18.22 | 1,782,237 | -0.16(-0.89%) |
Mar 02, 2015 | 18.17 | 18.52 | 18.10 | 18.38 | 1,042,526 | -0.03(-0.16%) |
Feb 27, 2015 | 18.55 | 18.64 | 18.35 | 18.41 | 864,338 | +0.01(+0.05%) |
Feb 26, 2015 | 17.93 | 18.51 | 17.87 | 18.40 | 1,800,923 | +0.36(+1.98%) |
Feb 25, 2015 | 18.34 | 18.48 | 17.98 | 18.04 | 762,527 | -0.32(-1.74%) |
Feb 24, 2015 | 18.50 | 18.69 | 18.35 | 18.36 | 980,266 | -0.10(-0.52%) |
Feb 23, 2015 | 18.24 | 18.60 | 17.91 | 18.46 | 1,591,912 | +0.30(+1.65%) |
Feb 20, 2015 | 17.97 | 18.82 | 17.72 | 18.16 | 1,710,611 | -0.58(-3.10%) |
Feb 19, 2015 | 18.45 | 18.82 | 18.33 | 18.74 | 750,269 | +0.19(+1.04%) |
Feb 18, 2015 | 18.18 | 18.66 | 18.06 | 18.54 | 2,190,699 | +0.42(+2.29%) |
Feb 17, 2015 | 18.12 | 18.26 | 18.03 | 18.13 | 1,010,908 | -0.03(-0.16%) |
Feb 13, 2015 | 18.18 | 18.16 | 18.16 | 18.16 | 972,032 | -0.02(-0.11%) |
Feb 12, 2015 | 18.23 | 18.26 | 18.10 | 18.18 | 722,744 | +0.06(+0.32%) |
Feb 11, 2015 | 18.19 | 18.20 | 17.91 | 18.12 | 718,596 | -0.03(-0.16%) |
Feb 10, 2015 | 17.97 | 18.17 | 17.71 | 18.15 | 1,132,604 | -0.20(-1.11%) |
Feb 09, 2015 | 18.22 | 18.43 | 18.16 | 18.35 | 389,924 | +0.00(+0.00%) |
Feb 06, 2015 | 18.82 | 18.88 | 18.35 | 18.35 | 451,156 | -0.42(-2.22%) |
Feb 05, 2015 | 18.70 | 19.06 | 18.64 | 18.77 | 478,689 | +0.17(+0.94%) |
Feb 04, 2015 | 18.67 | 18.91 | 18.55 | 18.59 | 561,504 | -0.11(-0.57%) |
Feb 03, 2015 | 18.37 | 18.78 | 18.29 | 18.70 | 959,359 | +0.45(+2.44%) |
Feb 02, 2015 | 18.27 | 18.43 | 18.07 | 18.25 | 780,579 | +0.01(+0.05%) |
Jan 30, 2015 | 18.55 | 18.71 | 18.14 | 18.24 | 694,500 | -0.39(-2.08%) |
Jan 29, 2015 | 18.06 | 18.64 | 17.87 | 18.63 | 476,135 | +0.51(+2.83%) |
Jan 28, 2015 | 18.12 | 18.66 | 17.98 | 18.12 | 574,718 | +0.12(+0.64%) |
Jan 27, 2015 | 17.89 | 18.14 | 17.79 | 18.00 | 833,905 | -0.02(-0.11%) |
Jan 26, 2015 | 17.82 | 18.15 | 17.66 | 18.02 | 1,184,163 | +0.13(+0.70%) |
Jan 23, 2015 | 17.81 | 18.01 | 17.69 | 17.90 | 1,848,831 | +0.02(+0.11%) |
Jan 22, 2015 | 17.84 | 17.96 | 17.57 | 17.88 | 708,323 | +0.08(+0.43%) |
Jan 21, 2015 | 17.89 | 18.04 | 17.74 | 17.80 | 449,488 | -0.14(-0.75%) |
Jan 20, 2015 | 17.79 | 18.10 | 17.63 | 17.93 | 631,213 | +0.11(+0.60%) |
Jan 16, 2015 | 17.64 | 17.91 | 17.64 | 17.83 | 1,585,102 | +0.08(+0.44%) |
Jan 15, 2015 | 18.75 | 18.80 | 17.69 | 17.75 | 1,246,244 | -0.96(-5.12%) |
Jan 14, 2015 | 18.57 | 18.81 | 18.42 | 18.71 | 286,557 | -0.10(-0.51%) |
Jan 13, 2015 | 18.86 | 19.15 | 18.58 | 18.81 | 564,303 | +0.08(+0.41%) |
Jan 12, 2015 | 18.65 | 18.86 | 18.43 | 18.73 | 761,722 | +0.11(+0.57%) |
Jan 09, 2015 | 18.92 | 19.19 | 18.22 | 18.62 | 2,522,251 | -0.74(-3.85%) |
Jan 08, 2015 | 18.74 | 19.40 | 18.67 | 19.37 | 641,535 | +0.84(+4.54%) |
Jan 07, 2015 | 18.19 | 18.56 | 18.14 | 18.52 | 1,027,396 | +0.44(+2.46%) |
Jan 06, 2015 | 18.51 | 18.65 | 17.82 | 18.08 | 1,212,534 | -0.42(-2.25%) |
Jan 05, 2015 | 18.87 | 18.89 | 18.38 | 18.50 | 903,057 | -0.49(-2.60%) |
Jan 02, 2015 | 19.05 | 19.23 | 18.51 | 18.99 | 1,425,355 | +0.01(+0.05%) |
Dec 31, 2014 | 19.30 | 18.98 | 18.98 | 18.98 | 338,862 | -0.29(-1.51%) |
Dec 30, 2014 | 19.20 | 19.45 | 18.90 | 19.27 | 422,240 | -0.04(-0.20%) |
Dec 29, 2014 | 19.01 | 19.35 | 18.79 | 19.31 | 685,897 | +0.29(+1.53%) |
Dec 26, 2014 | 18.97 | 19.16 | 18.86 | 19.02 | 138,213 | +0.15(+0.82%) |
Dec 24, 2014 | 18.82 | 18.86 | 18.86 | 18.86 | 175,220 | +0.09(+0.46%) |
Dec 23, 2014 | 19.03 | 19.15 | 18.76 | 18.78 | 647,175 | -0.22(-1.17%) |
Dec 22, 2014 | 18.92 | 19.15 | 18.83 | 19.00 | 484,699 | +0.08(+0.41%) |
Dec 19, 2014 | 18.50 | 18.96 | 18.49 | 18.92 | 865,081 | +0.42(+2.25%) |
Dec 18, 2014 | 17.44 | 18.52 | 17.30 | 18.51 | 1,077,759 | +0.45(+2.46%) |
Dec 17, 2014 | 17.44 | 18.10 | 17.34 | 18.06 | 569,277 | +0.67(+3.84%) |
Dec 16, 2014 | 17.51 | 17.96 | 17.35 | 17.39 | 715,853 | -0.24(-1.37%) |
Dec 15, 2014 | 18.05 | 18.25 | 17.50 | 17.63 | 964,053 | -0.33(-1.83%) |
Dec 12, 2014 | 18.25 | 18.44 | 17.93 | 17.96 | 272,609 | -0.43(-2.31%) |
Dec 11, 2014 | 18.19 | 18.56 | 18.19 | 18.39 | 853,770 | +0.28(+1.55%) |
Dec 10, 2014 | 18.37 | 18.54 | 17.92 | 18.11 | 1,013,960 | -0.45(-2.40%) |
Dec 09, 2014 | 18.37 | 18.74 | 17.92 | 18.55 | 1,203,599 | -0.04(-0.21%) |
Dec 08, 2014 | 18.87 | 19.03 | 18.52 | 18.59 | 610,989 | -0.30(-1.59%) |
Dec 05, 2014 | 18.97 | 19.15 | 18.86 | 18.89 | 407,275 | -0.10(-0.51%) |
Dec 04, 2014 | 19.19 | 19.30 | 18.86 | 18.99 | 706,127 | -0.16(-0.86%) |
Dec 03, 2014 | 18.97 | 19.18 | 18.66 | 19.15 | 740,113 | +0.44(+2.33%) |
Dec 02, 2014 | 18.81 | 18.99 | 18.56 | 18.72 | 865,039 | -0.05(-0.26%) |
Dec 01, 2014 | 18.51 | 18.91 | 18.31 | 18.77 | 1,096,970 | +0.21(+1.15%) |
Nov 28, 2014 | 18.39 | 18.61 | 18.31 | 18.55 | 285,514 | +0.15(+0.84%) |
Nov 26, 2014 | 18.33 | 18.40 | 18.40 | 18.40 | 331,212 | -0.01(-0.05%) |
Nov 25, 2014 | 18.58 | 18.69 | 18.20 | 18.41 | 1,255,871 | -0.17(-0.94%) |
Nov 24, 2014 | 18.29 | 18.61 | 18.15 | 18.58 | 557,207 | +0.33(+1.80%) |
Nov 21, 2014 | 17.91 | 18.31 | 17.83 | 18.25 | 697,784 | +0.50(+2.83%) |
Nov 20, 2014 | 17.41 | 17.90 | 17.36 | 17.75 | 696,596 | +0.31(+1.77%) |
Nov 19, 2014 | 17.62 | 17.70 | 17.36 | 17.44 | 1,096,971 | -0.22(-1.26%) |
Nov 18, 2014 | 17.66 | 17.89 | 17.54 | 17.66 | 1,572,793 | -0.03(-0.16%) |
Nov 17, 2014 | 17.42 | 17.90 | 17.42 | 17.69 | 615,111 | +0.17(+0.99%) |
Nov 14, 2014 | 17.65 | 17.65 | 17.40 | 17.52 | 534,446 | -0.18(-1.04%) |
Nov 13, 2014 | 17.91 | 18.08 | 17.54 | 17.70 | 975,424 | -0.12(-0.65%) |
Nov 12, 2014 | 17.63 | 17.83 | 17.46 | 17.82 | 1,296,439 | +0.12(+0.66%) |
Nov 11, 2014 | 17.34 | 17.75 | 17.30 | 17.70 | 1,917,698 | +0.35(+2.01%) |
Nov 10, 2014 | 17.37 | 17.44 | 17.17 | 17.35 | 1,020,882 | +0.03(+0.20%) |
Nov 07, 2014 | 17.01 | 18.02 | 16.70 | 17.32 | 7,813,401 | -2.89(-14.29%) |
Nov 06, 2014 | 19.85 | 20.28 | 19.71 | 20.21 | 713,092 | +0.40(+2.00%) |
Nov 05, 2014 | 20.05 | 20.23 | 19.77 | 19.81 | 641,053 | -0.15(-0.78%) |
Nov 04, 2014 | 19.99 | 20.09 | 19.73 | 19.97 | 324,125 | -0.09(-0.43%) |
Nov 03, 2014 | 20.09 | 20.30 | 19.96 | 20.05 | 1,020,945 | +0.00(+0.00%) |
Oct 31, 2014 | 20.25 | 20.36 | 20.00 | 20.05 | 973,811 | +0.09(+0.44%) |
Oct 30, 2014 | 19.57 | 20.01 | 19.57 | 19.97 | 271,220 | +0.27(+1.38%) |
Oct 29, 2014 | 19.59 | 19.84 | 19.48 | 19.70 | 360,345 | -0.11(-0.54%) |
Oct 28, 2014 | 19.56 | 19.83 | 19.43 | 19.80 | 264,304 | +0.32(+1.64%) |
Oct 27, 2014 | 19.34 | 19.51 | 19.42 | 19.48 | 312,784 | +0.06(+0.30%) |
Oct 24, 2014 | 19.25 | 19.44 | 19.17 | 19.42 | 310,377 | +0.22(+1.16%) |
Oct 23, 2014 | 19.11 | 19.31 | 18.88 | 19.20 | 444,672 | +0.31(+1.64%) |
Oct 22, 2014 | 19.30 | 19.39 | 18.86 | 18.89 | 514,968 | -0.47(-2.45%) |
Oct 21, 2014 | 18.63 | 19.38 | 18.57 | 19.37 | 690,938 | +0.96(+5.20%) |
Oct 20, 2014 | 18.18 | 18.42 | 18.12 | 18.41 | 739,438 | +0.15(+0.85%) |
Oct 17, 2014 | 18.22 | 18.38 | 18.09 | 18.25 | 620,479 | -0.03(-0.16%) |
Oct 16, 2014 | 17.89 | 18.43 | 17.87 | 18.28 | 641,857 | +0.09(+0.48%) |
Oct 15, 2014 | 18.03 | 18.26 | 17.73 | 18.20 | 1,161,778 | -0.12(-0.63%) |
Oct 14, 2014 | 18.07 | 18.65 | 17.89 | 18.31 | 1,774,419 | +0.34(+1.88%) |
Oct 13, 2014 | 18.08 | 18.17 | 17.88 | 17.97 | 741,137 | -0.20(-1.12%) |
Oct 10, 2014 | 18.57 | 18.66 | 18.16 | 18.18 | 636,203 | -0.45(-2.39%) |
Oct 09, 2014 | 18.85 | 18.85 | 18.52 | 18.62 | 1,345,171 | -0.23(-1.23%) |
Oct 08, 2014 | 18.57 | 18.88 | 18.40 | 18.85 | 496,466 | +0.20(+1.09%) |
Oct 07, 2014 | 19.07 | 19.26 | 18.64 | 18.65 | 841,920 | -0.48(-2.53%) |
Oct 06, 2014 | 18.66 | 19.32 | 18.59 | 19.13 | 1,586,135 | +0.53(+2.86%) |
Oct 03, 2014 | 18.00 | 18.64 | 17.89 | 18.60 | 4,129,119 | +0.69(+3.83%) |
Oct 02, 2014 | 17.97 | 18.11 | 17.90 | 17.92 | 1,982,922 | -0.20(-1.12%) |