Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.79 | 17.09 | 16.72 | 16.82 | 402,269 | +0.10(+0.60%) |
Nov 27, 2015 | 16.78 | 17.00 | 16.64 | 16.72 | 175,949 | -0.09(-0.54%) |
Nov 25, 2015 | 16.71 | 16.81 | 16.81 | 16.81 | 157,900 | +0.13(+0.78%) |
Nov 24, 2015 | 16.54 | 16.74 | 16.34 | 16.68 | 185,508 | +0.05(+0.30%) |
Nov 23, 2015 | 16.36 | 16.66 | 16.36 | 16.63 | 290,236 | +0.22(+1.34%) |
Nov 20, 2015 | 16.47 | 16.59 | 16.25 | 16.41 | 326,556 | +0.08(+0.49%) |
Nov 19, 2015 | 16.39 | 16.49 | 16.12 | 16.33 | 301,527 | -0.17(-1.03%) |
Nov 18, 2015 | 16.37 | 16.50 | 16.06 | 16.50 | 348,959 | +0.17(+1.04%) |
Nov 17, 2015 | 16.46 | 16.53 | 16.22 | 16.33 | 300,799 | -0.06(-0.37%) |
Nov 16, 2015 | 16.15 | 16.40 | 16.05 | 16.39 | 325,609 | +0.24(+1.49%) |
Nov 13, 2015 | 16.22 | 16.51 | 16.12 | 16.15 | 273,535 | -0.20(-1.22%) |
Nov 12, 2015 | 16.48 | 16.59 | 16.28 | 16.35 | 352,125 | -0.18(-1.09%) |
Nov 11, 2015 | 17.05 | 17.05 | 16.52 | 16.53 | 396,125 | -0.45(-2.65%) |
Nov 10, 2015 | 17.22 | 17.28 | 16.79 | 16.98 | 394,980 | -0.38(-2.19%) |
Nov 09, 2015 | 17.30 | 17.82 | 17.07 | 17.36 | 654,094 | -0.06(-0.34%) |
Nov 06, 2015 | 16.88 | 17.86 | 15.83 | 17.42 | 2,314,708 | -1.75(-9.13%) |
Nov 05, 2015 | 18.99 | 19.27 | 18.91 | 19.17 | 306,909 | +0.14(+0.74%) |
Nov 04, 2015 | 18.83 | 19.08 | 18.83 | 19.03 | 373,595 | +0.23(+1.22%) |
Nov 03, 2015 | 19.15 | 19.23 | 18.76 | 18.80 | 431,331 | -0.34(-1.78%) |
Nov 02, 2015 | 18.57 | 19.22 | 18.44 | 19.14 | 678,418 | +0.60(+3.24%) |
Oct 30, 2015 | 18.05 | 18.60 | 17.95 | 18.54 | 301,411 | +0.52(+2.89%) |
Oct 29, 2015 | 18.29 | 18.50 | 17.96 | 18.02 | 259,762 | -0.22(-1.21%) |
Oct 28, 2015 | 17.63 | 18.30 | 17.63 | 18.24 | 453,393 | +0.68(+3.87%) |
Oct 27, 2015 | 17.74 | 17.90 | 17.43 | 17.56 | 222,137 | -0.24(-1.35%) |
Oct 26, 2015 | 17.78 | 17.92 | 17.61 | 17.80 | 274,044 | -0.03(-0.17%) |
Oct 23, 2015 | 17.77 | 17.90 | 17.59 | 17.83 | 310,435 | +0.32(+1.83%) |
Oct 22, 2015 | 17.45 | 17.79 | 17.40 | 17.51 | 270,925 | +0.09(+0.52%) |
Oct 21, 2015 | 17.84 | 17.84 | 17.39 | 17.42 | 186,982 | -0.32(-1.80%) |
Oct 20, 2015 | 17.84 | 18.04 | 17.54 | 17.74 | 189,383 | -0.06(-0.34%) |
Oct 19, 2015 | 17.45 | 17.93 | 17.45 | 17.80 | 201,563 | +0.30(+1.71%) |
Oct 16, 2015 | 17.50 | 17.51 | 17.10 | 17.50 | 216,094 | +0.10(+0.57%) |
Oct 15, 2015 | 17.08 | 17.48 | 16.85 | 17.40 | 415,407 | +0.45(+2.65%) |
Oct 14, 2015 | 18.17 | 18.31 | 16.80 | 16.95 | 551,359 | -1.42(-7.73%) |
Oct 13, 2015 | 18.47 | 18.77 | 18.36 | 18.37 | 294,521 | -0.14(-0.76%) |
Oct 12, 2015 | 18.57 | 18.63 | 18.36 | 18.51 | 159,786 | -0.05(-0.27%) |
Oct 09, 2015 | 18.50 | 18.70 | 18.31 | 18.56 | 333,993 | +0.06(+0.32%) |
Oct 08, 2015 | 18.06 | 18.52 | 17.79 | 18.50 | 241,882 | +0.48(+2.66%) |
Oct 07, 2015 | 18.01 | 18.46 | 17.77 | 18.02 | 442,449 | +0.16(+0.90%) |
Oct 06, 2015 | 17.96 | 18.18 | 17.74 | 17.86 | 209,045 | -0.14(-0.78%) |
Oct 05, 2015 | 17.25 | 18.03 | 17.08 | 18.00 | 260,311 | +0.88(+5.14%) |
Oct 02, 2015 | 16.72 | 17.14 | 16.52 | 17.12 | 481,059 | +0.18(+1.06%) |
Oct 01, 2015 | 17.60 | 17.64 | 16.86 | 16.94 | 478,146 | -0.66(-3.75%) |
Sep 30, 2015 | 17.65 | 17.66 | 17.37 | 17.60 | 366,966 | +0.15(+0.86%) |
Sep 29, 2015 | 17.70 | 17.79 | 17.37 | 17.45 | 308,325 | -0.22(-1.25%) |
Sep 28, 2015 | 18.03 | 18.03 | 17.59 | 17.67 | 1,189,784 | -0.44(-2.43%) |
Sep 25, 2015 | 18.20 | 18.30 | 17.98 | 18.11 | 396,623 | +0.07(+0.39%) |
Sep 24, 2015 | 17.85 | 18.13 | 17.71 | 18.04 | 372,948 | +0.10(+0.56%) |
Sep 23, 2015 | 18.06 | 18.27 | 17.87 | 17.94 | 259,223 | -0.07(-0.39%) |
Sep 22, 2015 | 17.88 | 18.14 | 17.76 | 18.01 | 318,725 | -0.10(-0.55%) |
Sep 21, 2015 | 18.26 | 18.28 | 17.91 | 18.11 | 423,694 | +0.05(+0.28%) |
Sep 18, 2015 | 18.15 | 18.26 | 17.95 | 18.06 | 918,640 | -0.27(-1.47%) |
Sep 17, 2015 | 18.26 | 18.61 | 18.21 | 18.33 | 343,148 | +0.09(+0.49%) |
Sep 16, 2015 | 18.55 | 18.55 | 18.07 | 18.24 | 402,698 | -0.23(-1.25%) |
Sep 15, 2015 | 17.89 | 18.55 | 17.74 | 18.47 | 495,209 | +0.78(+4.41%) |
Sep 14, 2015 | 17.84 | 17.94 | 17.54 | 17.69 | 221,063 | -0.10(-0.56%) |
Sep 11, 2015 | 17.90 | 17.99 | 17.61 | 17.79 | 275,026 | -0.20(-1.11%) |
Sep 10, 2015 | 17.75 | 18.06 | 17.68 | 17.99 | 298,353 | +0.26(+1.47%) |
Sep 09, 2015 | 18.04 | 18.23 | 17.70 | 17.73 | 409,246 | -0.22(-1.23%) |
Sep 08, 2015 | 17.60 | 18.13 | 17.43 | 17.95 | 604,579 | +0.69(+4.00%) |
Sep 04, 2015 | 17.11 | 17.26 | 17.26 | 17.26 | 339,900 | +0.02(+0.12%) |
Sep 03, 2015 | 17.30 | 17.46 | 17.15 | 17.24 | 328,307 | -0.03(-0.17%) |
Sep 02, 2015 | 17.20 | 17.28 | 16.97 | 17.27 | 319,259 | +0.28(+1.65%) |
Sep 01, 2015 | 17.43 | 17.66 | 16.94 | 16.99 | 536,236 | -0.70(-3.96%) |
Aug 31, 2015 | 17.76 | 17.96 | 17.59 | 17.69 | 253,998 | -0.12(-0.67%) |
Aug 28, 2015 | 17.83 | 18.19 | 17.74 | 17.81 | 387,311 | -0.09(-0.50%) |
Aug 27, 2015 | 17.53 | 17.95 | 17.26 | 17.90 | 444,504 | +0.50(+2.87%) |
Aug 26, 2015 | 17.45 | 17.49 | 17.04 | 17.40 | 303,091 | +0.24(+1.40%) |
Aug 25, 2015 | 17.64 | 17.69 | 17.12 | 17.16 | 452,957 | +0.21(+1.24%) |
Aug 24, 2015 | 16.53 | 17.26 | 15.91 | 16.95 | 456,943 | -0.41(-2.36%) |
Aug 21, 2015 | 17.64 | 17.67 | 17.17 | 17.36 | 473,782 | -0.38(-2.14%) |
Aug 20, 2015 | 17.88 | 18.05 | 17.68 | 17.74 | 342,426 | -0.28(-1.55%) |
Aug 19, 2015 | 18.41 | 18.41 | 17.87 | 18.02 | 259,578 | -0.45(-2.44%) |
Aug 18, 2015 | 18.47 | 18.51 | 18.26 | 18.47 | 222,736 | -0.03(-0.16%) |
Aug 17, 2015 | 18.45 | 18.50 | 18.25 | 18.50 | 230,533 | +0.03(+0.16%) |
Aug 14, 2015 | 18.20 | 18.51 | 18.10 | 18.47 | 201,999 | +0.35(+1.93%) |
Aug 13, 2015 | 18.36 | 18.59 | 18.08 | 18.12 | 234,587 | -0.22(-1.20%) |
Aug 12, 2015 | 18.27 | 18.48 | 18.02 | 18.34 | 417,520 | -0.02(-0.11%) |
Aug 11, 2015 | 18.36 | 18.53 | 18.17 | 18.36 | 261,928 | -0.10(-0.54%) |
Aug 10, 2015 | 18.33 | 18.56 | 18.24 | 18.46 | 524,030 | +0.25(+1.37%) |
Aug 07, 2015 | 18.50 | 18.61 | 18.16 | 18.21 | 370,012 | -0.38(-2.04%) |
Aug 06, 2015 | 18.93 | 18.93 | 18.16 | 18.59 | 499,533 | -0.36(-1.90%) |
Aug 05, 2015 | 19.15 | 19.65 | 18.11 | 18.95 | 1,606,985 | -1.56(-7.61%) |
Aug 04, 2015 | 20.43 | 20.67 | 20.33 | 20.51 | 377,271 | +0.08(+0.39%) |
Aug 03, 2015 | 20.76 | 20.77 | 20.18 | 20.43 | 363,799 | -0.29(-1.40%) |
Jul 31, 2015 | 20.34 | 20.94 | 20.23 | 20.72 | 415,924 | +0.46(+2.27%) |
Jul 30, 2015 | 19.93 | 20.28 | 19.79 | 20.26 | 373,117 | +0.26(+1.30%) |
Jul 29, 2015 | 19.91 | 20.12 | 19.67 | 20.00 | 298,515 | +0.07(+0.35%) |
Jul 28, 2015 | 19.55 | 19.96 | 19.43 | 19.93 | 295,924 | +0.40(+2.05%) |
Jul 27, 2015 | 19.53 | 19.63 | 19.41 | 19.53 | 233,392 | -0.12(-0.61%) |
Jul 24, 2015 | 19.64 | 19.73 | 19.54 | 19.65 | 259,619 | +0.00(+0.00%) |
Jul 23, 2015 | 19.83 | 19.93 | 19.56 | 19.65 | 249,307 | -0.18(-0.91%) |
Jul 22, 2015 | 19.80 | 19.88 | 19.68 | 19.83 | 212,486 | -0.08(-0.40%) |
Jul 21, 2015 | 19.80 | 20.02 | 19.73 | 19.91 | 238,533 | +0.09(+0.45%) |
Jul 20, 2015 | 19.81 | 20.03 | 19.68 | 19.82 | 307,952 | +0.08(+0.41%) |
Jul 17, 2015 | 19.58 | 19.94 | 19.43 | 19.74 | 278,025 | +0.13(+0.66%) |
Jul 16, 2015 | 19.76 | 19.94 | 19.54 | 19.61 | 287,745 | -0.14(-0.71%) |
Jul 15, 2015 | 19.66 | 19.77 | 19.57 | 19.75 | 294,901 | +0.09(+0.46%) |
Jul 14, 2015 | 19.69 | 19.84 | 19.57 | 19.66 | 332,778 | -0.08(-0.41%) |
Jul 13, 2015 | 19.84 | 19.86 | 19.59 | 19.74 | 307,922 | +0.09(+0.46%) |
Jul 10, 2015 | 19.21 | 19.75 | 19.03 | 19.65 | 599,614 | +0.66(+3.48%) |
Jul 09, 2015 | 18.94 | 19.11 | 18.88 | 18.99 | 440,810 | +0.22(+1.17%) |
Jul 08, 2015 | 18.95 | 18.95 | 18.55 | 18.77 | 549,802 | -0.31(-1.62%) |
Jul 07, 2015 | 18.80 | 19.16 | 18.61 | 19.08 | 537,442 | +0.14(+0.74%) |
Jul 06, 2015 | 18.80 | 19.10 | 18.63 | 18.94 | 608,742 | -0.04(-0.21%) |
Jul 02, 2015 | 19.32 | 18.98 | 18.98 | 18.98 | 390,400 | -0.30(-1.56%) |
Jul 01, 2015 | 19.28 | 19.55 | 19.13 | 19.28 | 745,729 | +0.16(+0.84%) |
Jun 30, 2015 | 19.28 | 19.38 | 18.69 | 19.12 | 719,914 | -0.05(-0.26%) |
Jun 29, 2015 | 19.79 | 20.05 | 19.12 | 19.17 | 2,057,558 | -0.78(-3.91%) |
Jun 26, 2015 | 20.43 | 20.58 | 19.89 | 19.95 | 1,856,223 | -0.42(-2.06%) |
Jun 25, 2015 | 20.29 | 20.44 | 20.02 | 20.37 | 1,088,660 | +0.04(+0.20%) |
Jun 24, 2015 | 21.33 | 21.50 | 20.18 | 20.33 | 2,993,894 | -1.19(-5.53%) |
Jun 23, 2015 | 18.82 | 21.62 | 18.55 | 21.52 | 11,259,643 | +6.21(+40.56%) |
Jun 22, 2015 | 15.25 | 15.39 | 15.01 | 15.31 | 567,634 | +0.06(+0.39%) |
Jun 19, 2015 | 15.13 | 15.32 | 15.11 | 15.25 | 457,995 | +0.07(+0.46%) |
Jun 18, 2015 | 14.98 | 15.23 | 14.87 | 15.18 | 378,067 | +0.22(+1.47%) |
Jun 17, 2015 | 14.99 | 15.03 | 14.82 | 14.96 | 506,882 | +0.02(+0.13%) |
Jun 16, 2015 | 14.99 | 15.00 | 14.78 | 14.94 | 314,390 | -0.05(-0.33%) |
Jun 15, 2015 | 14.83 | 15.00 | 14.74 | 14.99 | 274,095 | +0.02(+0.13%) |
Jun 12, 2015 | 15.01 | 15.09 | 14.95 | 14.97 | 280,311 | -0.07(-0.47%) |
Jun 11, 2015 | 14.97 | 15.10 | 14.97 | 15.04 | 145,793 | +0.06(+0.40%) |
Jun 10, 2015 | 14.94 | 15.17 | 14.86 | 14.98 | 547,837 | +0.06(+0.40%) |
Jun 09, 2015 | 14.91 | 15.00 | 14.63 | 14.92 | 281,666 | +0.00(+0.00%) |
Jun 08, 2015 | 15.01 | 15.03 | 14.90 | 14.92 | 224,558 | -0.11(-0.73%) |
Jun 05, 2015 | 14.88 | 15.06 | 14.74 | 15.03 | 265,184 | +0.11(+0.74%) |
Jun 04, 2015 | 15.05 | 15.10 | 14.88 | 14.92 | 184,672 | -0.21(-1.39%) |
Jun 03, 2015 | 14.98 | 15.25 | 14.86 | 15.13 | 432,163 | +0.23(+1.54%) |
Jun 02, 2015 | 14.72 | 15.04 | 14.65 | 14.90 | 466,414 | +0.11(+0.74%) |
Jun 01, 2015 | 14.74 | 14.84 | 14.59 | 14.79 | 388,160 | +0.14(+0.96%) |
May 29, 2015 | 14.90 | 14.93 | 14.65 | 14.65 | 380,104 | -0.27(-1.81%) |
May 28, 2015 | 15.05 | 15.05 | 14.77 | 14.92 | 395,402 | -0.14(-0.93%) |
May 27, 2015 | 14.84 | 15.15 | 14.72 | 15.06 | 442,832 | +0.20(+1.35%) |
May 26, 2015 | 15.25 | 15.26 | 14.66 | 14.86 | 702,737 | -0.38(-2.49%) |
May 22, 2015 | 15.21 | 15.24 | 15.24 | 15.24 | 1,177,200 | -0.01(-0.07%) |
May 21, 2015 | 15.40 | 15.40 | 15.24 | 15.25 | 850,673 | -0.13(-0.85%) |
May 20, 2015 | 15.45 | 15.50 | 15.31 | 15.38 | 415,767 | -0.07(-0.45%) |
May 19, 2015 | 15.39 | 15.47 | 15.22 | 15.45 | 542,008 | +0.05(+0.32%) |
May 18, 2015 | 15.44 | 15.49 | 15.37 | 15.40 | 502,037 | -0.01(-0.06%) |
May 15, 2015 | 15.34 | 15.53 | 15.27 | 15.41 | 429,832 | +0.05(+0.33%) |
May 14, 2015 | 15.50 | 15.50 | 15.29 | 15.36 | 512,151 | -0.12(-0.78%) |
May 13, 2015 | 15.65 | 15.74 | 15.38 | 15.48 | 730,537 | +0.09(+0.58%) |
May 12, 2015 | 15.35 | 15.42 | 15.09 | 15.39 | 991,394 | -0.05(-0.32%) |
May 11, 2015 | 15.19 | 15.65 | 15.15 | 15.44 | 704,244 | +0.26(+1.71%) |
May 08, 2015 | 15.17 | 15.65 | 15.00 | 15.18 | 2,735,928 | -1.54(-9.21%) |
May 07, 2015 | 16.70 | 16.90 | 16.58 | 16.72 | 322,003 | +0.05(+0.30%) |
May 06, 2015 | 16.25 | 16.69 | 16.25 | 16.67 | 496,273 | +0.43(+2.65%) |
May 05, 2015 | 16.37 | 16.52 | 16.07 | 16.24 | 345,405 | -0.20(-1.22%) |
May 04, 2015 | 16.44 | 16.68 | 16.35 | 16.44 | 184,886 | +0.10(+0.61%) |
May 01, 2015 | 16.12 | 16.43 | 16.07 | 16.34 | 231,927 | +0.24(+1.49%) |
Apr 30, 2015 | 16.38 | 16.44 | 16.01 | 16.10 | 354,571 | -0.39(-2.37%) |
Apr 29, 2015 | 16.58 | 16.66 | 16.26 | 16.49 | 187,294 | -0.12(-0.72%) |
Apr 28, 2015 | 16.65 | 16.77 | 16.51 | 16.61 | 193,683 | -0.06(-0.36%) |
Apr 27, 2015 | 16.70 | 17.00 | 16.54 | 16.67 | 242,639 | -0.03(-0.18%) |
Apr 24, 2015 | 16.86 | 16.86 | 16.65 | 16.70 | 112,133 | -0.19(-1.12%) |
Apr 23, 2015 | 16.92 | 16.99 | 16.79 | 16.89 | 120,484 | -0.08(-0.47%) |
Apr 22, 2015 | 17.00 | 17.03 | 16.73 | 16.97 | 167,483 | +0.06(+0.35%) |
Apr 21, 2015 | 16.97 | 17.01 | 16.84 | 16.91 | 170,054 | -0.05(-0.29%) |
Apr 20, 2015 | 16.81 | 17.03 | 16.59 | 16.96 | 303,461 | +0.27(+1.62%) |
Apr 17, 2015 | 16.83 | 16.96 | 16.58 | 16.69 | 570,188 | -0.30(-1.77%) |
Apr 16, 2015 | 17.06 | 17.20 | 16.95 | 16.99 | 176,368 | -0.12(-0.70%) |
Apr 15, 2015 | 17.06 | 17.25 | 16.88 | 17.11 | 205,978 | +0.08(+0.47%) |
Apr 14, 2015 | 16.99 | 17.11 | 16.85 | 17.03 | 260,591 | +0.03(+0.18%) |
Apr 13, 2015 | 17.00 | 17.03 | 16.91 | 17.00 | 216,182 | -0.05(-0.29%) |
Apr 10, 2015 | 16.68 | 17.44 | 16.63 | 17.05 | 736,980 | +0.56(+3.40%) |
Apr 09, 2015 | 16.69 | 16.71 | 16.35 | 16.49 | 341,798 | -0.29(-1.73%) |
Apr 08, 2015 | 16.61 | 16.87 | 16.46 | 16.78 | 350,282 | +0.25(+1.51%) |
Apr 07, 2015 | 16.30 | 16.64 | 16.25 | 16.53 | 510,778 | +0.24(+1.47%) |
Apr 06, 2015 | 16.30 | 16.39 | 16.13 | 16.29 | 180,307 | -0.05(-0.31%) |
Apr 02, 2015 | 16.30 | 16.34 | 16.34 | 16.34 | 226,500 | +0.06(+0.37%) |
Apr 01, 2015 | 15.94 | 16.30 | 15.88 | 16.28 | 247,446 | +0.36(+2.26%) |
Mar 31, 2015 | 15.99 | 16.13 | 15.84 | 15.92 | 403,966 | -0.10(-0.62%) |
Mar 30, 2015 | 16.48 | 16.48 | 16.00 | 16.02 | 329,907 | -0.44(-2.67%) |
Mar 27, 2015 | 16.16 | 16.53 | 16.16 | 16.46 | 638,807 | +0.25(+1.54%) |
Mar 26, 2015 | 16.27 | 16.29 | 16.07 | 16.21 | 289,601 | -0.06(-0.37%) |
Mar 25, 2015 | 16.41 | 16.55 | 16.27 | 16.27 | 959,205 | -0.23(-1.39%) |
Mar 24, 2015 | 16.43 | 16.55 | 16.32 | 16.50 | 423,725 | +0.07(+0.43%) |
Mar 23, 2015 | 16.31 | 16.67 | 16.26 | 16.43 | 429,122 | +0.12(+0.74%) |
Mar 20, 2015 | 16.41 | 16.44 | 16.26 | 16.31 | 1,440,597 | +0.01(+0.06%) |
Mar 19, 2015 | 16.20 | 16.41 | 16.11 | 16.30 | 410,933 | +0.08(+0.49%) |
Mar 18, 2015 | 16.40 | 16.49 | 16.16 | 16.22 | 797,455 | -0.18(-1.10%) |
Mar 17, 2015 | 16.64 | 16.85 | 16.36 | 16.40 | 341,351 | -0.10(-0.61%) |
Mar 16, 2015 | 16.60 | 16.75 | 16.36 | 16.50 | 610,083 | +0.15(+0.92%) |
Mar 13, 2015 | 16.21 | 16.48 | 16.14 | 16.35 | 916,190 | +0.09(+0.55%) |
Mar 12, 2015 | 16.16 | 16.30 | 16.16 | 16.26 | 252,227 | +0.20(+1.25%) |
Mar 11, 2015 | 15.99 | 16.13 | 15.74 | 16.06 | 326,722 | +0.07(+0.44%) |
Mar 10, 2015 | 16.22 | 16.37 | 15.89 | 15.99 | 501,059 | -0.35(-2.14%) |
Mar 09, 2015 | 16.44 | 16.55 | 16.02 | 16.34 | 804,494 | -0.11(-0.67%) |
Mar 06, 2015 | 17.14 | 17.14 | 16.36 | 16.45 | 590,454 | -0.65(-3.80%) |
Mar 05, 2015 | 16.80 | 17.15 | 16.51 | 17.10 | 1,492,396 | +1.25(+7.89%) |
Mar 04, 2015 | 15.54 | 15.98 | 15.63 | 15.85 | 600,653 | +0.22(+1.41%) |
Mar 03, 2015 | 15.79 | 15.82 | 15.53 | 15.63 | 508,910 | -0.21(-1.33%) |
Mar 02, 2015 | 15.53 | 15.90 | 15.47 | 15.84 | 500,961 | +0.33(+2.13%) |
Feb 27, 2015 | 15.93 | 15.93 | 15.48 | 15.51 | 474,048 | -0.44(-2.76%) |
Feb 26, 2015 | 15.88 | 15.98 | 15.75 | 15.95 | 301,407 | +0.02(+0.13%) |
Feb 25, 2015 | 15.76 | 15.95 | 15.66 | 15.93 | 314,629 | +0.13(+0.82%) |
Feb 24, 2015 | 15.83 | 15.96 | 15.72 | 15.80 | 297,745 | -0.01(-0.06%) |
Feb 23, 2015 | 15.88 | 15.91 | 15.60 | 15.81 | 304,742 | -0.06(-0.38%) |
Feb 20, 2015 | 15.88 | 15.96 | 15.54 | 15.87 | 375,184 | +0.00(+0.00%) |
Feb 19, 2015 | 15.71 | 16.09 | 15.64 | 15.87 | 487,186 | +0.21(+1.34%) |
Feb 18, 2015 | 15.62 | 15.83 | 15.55 | 15.66 | 734,127 | -0.02(-0.13%) |
Feb 17, 2015 | 15.62 | 15.87 | 15.41 | 15.68 | 612,013 | +0.14(+0.90%) |
Feb 13, 2015 | 15.11 | 15.54 | 15.54 | 15.54 | 714,700 | +0.34(+2.24%) |
Feb 12, 2015 | 15.25 | 15.37 | 15.14 | 15.20 | 477,575 | +0.08(+0.53%) |
Feb 11, 2015 | 15.15 | 15.30 | 15.04 | 15.12 | 694,333 | -0.10(-0.66%) |
Feb 10, 2015 | 15.32 | 15.33 | 15.09 | 15.22 | 389,929 | +0.02(+0.13%) |
Feb 09, 2015 | 15.44 | 15.52 | 15.12 | 15.20 | 571,719 | -0.22(-1.43%) |
Feb 06, 2015 | 14.86 | 15.63 | 14.81 | 15.42 | 1,204,795 | +0.58(+3.91%) |
Feb 05, 2015 | 14.73 | 14.86 | 14.55 | 14.84 | 554,737 | +0.13(+0.88%) |
Feb 04, 2015 | 14.24 | 14.88 | 14.15 | 14.71 | 1,935,441 | +0.77(+5.52%) |
Feb 03, 2015 | 14.99 | 15.27 | 13.87 | 13.94 | 4,123,094 | -1.02(-6.82%) |
Feb 02, 2015 | 15.22 | 15.75 | 14.53 | 14.96 | 1,987,208 | -0.29(-1.90%) |
Jan 30, 2015 | 17.01 | 17.17 | 15.11 | 15.25 | 4,579,852 | -4.60(-23.17%) |
Jan 29, 2015 | 19.79 | 19.98 | 19.54 | 19.85 | 556,700 | +0.15(+0.76%) |
Jan 28, 2015 | 19.94 | 19.99 | 19.66 | 19.70 | 527,753 | -0.11(-0.56%) |
Jan 27, 2015 | 19.70 | 19.91 | 19.60 | 19.81 | 310,728 | -0.13(-0.65%) |
Jan 26, 2015 | 19.96 | 20.03 | 19.68 | 19.94 | 464,920 | -0.03(-0.15%) |
Jan 23, 2015 | 20.05 | 20.16 | 19.84 | 19.97 | 248,751 | -0.04(-0.20%) |
Jan 22, 2015 | 19.98 | 20.16 | 19.73 | 20.01 | 428,773 | +0.14(+0.70%) |
Jan 21, 2015 | 20.15 | 20.48 | 19.75 | 19.87 | 417,967 | -0.28(-1.39%) |
Jan 20, 2015 | 19.63 | 20.31 | 19.38 | 20.15 | 1,131,264 | +0.64(+3.28%) |
Jan 16, 2015 | 18.90 | 19.53 | 18.90 | 19.51 | 258,881 | +0.60(+3.17%) |
Jan 15, 2015 | 19.34 | 19.66 | 18.88 | 18.91 | 639,105 | -0.94(-4.74%) |
Jan 14, 2015 | 19.74 | 19.98 | 19.66 | 19.85 | 353,869 | -0.11(-0.55%) |
Jan 13, 2015 | 20.07 | 20.20 | 19.65 | 19.96 | 561,148 | -0.02(-0.10%) |
Jan 12, 2015 | 19.93 | 20.16 | 19.86 | 19.98 | 269,381 | +0.05(+0.25%) |
Jan 09, 2015 | 20.31 | 20.33 | 19.89 | 19.93 | 170,336 | -0.34(-1.68%) |
Jan 08, 2015 | 20.08 | 20.39 | 20.01 | 20.27 | 454,925 | +0.37(+1.86%) |
Jan 07, 2015 | 20.03 | 20.13 | 19.85 | 19.90 | 292,088 | -0.04(-0.20%) |
Jan 06, 2015 | 20.09 | 20.30 | 19.74 | 19.94 | 417,787 | -0.07(-0.35%) |
Jan 05, 2015 | 20.25 | 20.34 | 19.91 | 20.01 | 280,353 | -0.33(-1.62%) |
Jan 02, 2015 | 20.70 | 20.79 | 20.17 | 20.34 | 327,790 | -0.15(-0.73%) |
Dec 31, 2014 | 20.56 | 20.49 | 20.49 | 20.49 | 500,600 | +0.03(+0.15%) |
Dec 30, 2014 | 20.60 | 20.90 | 20.40 | 20.46 | 349,758 | -0.30(-1.45%) |
Dec 29, 2014 | 20.85 | 21.19 | 20.70 | 20.76 | 338,480 | -0.02(-0.10%) |
Dec 26, 2014 | 20.63 | 20.91 | 20.41 | 20.78 | 409,447 | +0.36(+1.76%) |
Dec 24, 2014 | 20.37 | 20.42 | 20.42 | 20.42 | 1,159,300 | +0.25(+1.24%) |
Dec 23, 2014 | 21.84 | 21.86 | 19.76 | 20.17 | 2,310,376 | -1.63(-7.48%) |
Dec 22, 2014 | 21.73 | 21.87 | 21.56 | 21.80 | 402,496 | +0.05(+0.23%) |
Dec 19, 2014 | 21.92 | 22.24 | 21.70 | 21.75 | 858,299 | -0.14(-0.64%) |
Dec 18, 2014 | 21.80 | 21.97 | 21.71 | 21.89 | 345,985 | +0.24(+1.11%) |
Dec 17, 2014 | 21.52 | 21.80 | 21.34 | 21.65 | 537,270 | +0.22(+1.03%) |
Dec 16, 2014 | 21.64 | 21.93 | 21.43 | 21.43 | 407,386 | -0.32(-1.47%) |
Dec 15, 2014 | 21.96 | 22.16 | 21.49 | 21.75 | 299,139 | -0.13(-0.59%) |
Dec 12, 2014 | 21.90 | 22.00 | 21.57 | 21.88 | 467,583 | -0.46(-2.06%) |
Dec 11, 2014 | 22.43 | 22.53 | 22.25 | 22.34 | 238,037 | +0.05(+0.22%) |
Dec 10, 2014 | 22.58 | 22.61 | 22.28 | 22.29 | 306,665 | -0.32(-1.42%) |
Dec 09, 2014 | 22.32 | 22.63 | 22.24 | 22.61 | 543,418 | +0.16(+0.71%) |
Dec 08, 2014 | 22.40 | 22.63 | 22.28 | 22.45 | 569,706 | +0.00(+0.00%) |
Dec 05, 2014 | 22.20 | 22.46 | 22.04 | 22.45 | 556,636 | +0.25(+1.13%) |
Dec 04, 2014 | 22.23 | 22.26 | 21.91 | 22.20 | 554,148 | +0.00(+0.00%) |
Dec 03, 2014 | 21.86 | 22.24 | 21.75 | 22.20 | 621,451 | +0.39(+1.79%) |
Dec 02, 2014 | 21.60 | 21.95 | 21.42 | 21.81 | 703,514 | +0.30(+1.39%) |