Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.53 | 17.14 | 16.53 | 17.00 | 571,748 | +0.49(+2.97%) |
Jan 28, 2016 | 16.84 | 16.90 | 16.49 | 16.51 | 239,092 | -0.22(-1.32%) |
Jan 27, 2016 | 17.14 | 17.22 | 16.68 | 16.73 | 499,398 | -0.60(-3.46%) |
Jan 26, 2016 | 17.26 | 17.53 | 16.97 | 17.33 | 208,526 | +0.25(+1.46%) |
Jan 25, 2016 | 17.80 | 17.90 | 16.99 | 17.08 | 187,498 | -0.82(-4.58%) |
Jan 22, 2016 | 17.64 | 17.92 | 17.44 | 17.90 | 307,007 | +0.64(+3.71%) |
Jan 21, 2016 | 17.47 | 17.60 | 17.08 | 17.26 | 234,031 | -0.22(-1.26%) |
Jan 20, 2016 | 16.75 | 17.68 | 16.41 | 17.48 | 391,665 | +0.45(+2.64%) |
Jan 19, 2016 | 17.56 | 17.87 | 16.88 | 17.03 | 428,246 | -0.44(-2.52%) |
Jan 15, 2016 | 17.16 | 17.47 | 17.47 | 17.47 | 450,100 | -0.24(-1.36%) |
Jan 14, 2016 | 17.29 | 17.73 | 16.91 | 17.71 | 487,326 | +0.65(+3.81%) |
Jan 13, 2016 | 17.76 | 17.99 | 17.00 | 17.06 | 362,252 | -0.68(-3.83%) |
Jan 12, 2016 | 18.08 | 18.31 | 17.20 | 17.74 | 395,958 | -0.22(-1.22%) |
Jan 11, 2016 | 18.39 | 18.67 | 17.73 | 17.96 | 319,676 | -0.44(-2.39%) |
Jan 08, 2016 | 19.10 | 19.33 | 18.34 | 18.40 | 478,287 | -0.50(-2.65%) |
Jan 07, 2016 | 19.64 | 19.90 | 18.89 | 18.90 | 292,551 | -1.07(-5.36%) |
Jan 06, 2016 | 20.49 | 20.49 | 19.83 | 19.97 | 370,638 | -0.23(-1.14%) |
Jan 05, 2016 | 19.89 | 20.36 | 19.54 | 20.20 | 412,542 | +0.29(+1.46%) |
Jan 04, 2016 | 19.67 | 19.94 | 19.29 | 19.91 | 434,282 | -0.02(-0.10%) |
Dec 31, 2015 | 19.99 | 19.93 | 19.93 | 19.93 | 255,500 | -0.09(-0.45%) |
Dec 30, 2015 | 20.45 | 20.47 | 19.96 | 20.02 | 401,625 | -0.48(-2.34%) |
Dec 29, 2015 | 20.88 | 20.88 | 20.40 | 20.50 | 368,831 | -0.12(-0.58%) |
Dec 28, 2015 | 20.72 | 20.89 | 20.24 | 20.62 | 345,429 | -0.19(-0.91%) |
Dec 24, 2015 | 20.60 | 20.81 | 20.81 | 20.81 | 314,000 | -0.04(-0.19%) |
Dec 23, 2015 | 19.72 | 21.17 | 19.10 | 20.85 | 1,297,867 | +1.40(+7.20%) |
Dec 22, 2015 | 18.82 | 19.47 | 18.66 | 19.45 | 428,184 | +0.55(+2.91%) |
Dec 21, 2015 | 19.04 | 19.10 | 18.43 | 18.90 | 504,264 | -0.04(-0.21%) |
Dec 18, 2015 | 19.07 | 19.23 | 18.93 | 18.94 | 435,678 | -0.27(-1.41%) |
Dec 17, 2015 | 19.53 | 19.70 | 19.09 | 19.21 | 210,133 | -0.26(-1.34%) |
Dec 16, 2015 | 19.19 | 19.49 | 19.15 | 19.47 | 230,278 | +0.38(+1.99%) |
Dec 15, 2015 | 18.96 | 19.10 | 18.55 | 19.09 | 370,542 | +0.28(+1.49%) |
Dec 14, 2015 | 20.37 | 20.37 | 18.62 | 18.81 | 669,111 | -1.59(-7.79%) |
Dec 11, 2015 | 20.25 | 20.42 | 19.66 | 20.40 | 605,616 | -0.19(-0.92%) |
Dec 10, 2015 | 19.49 | 20.70 | 19.19 | 20.59 | 1,142,143 | +2.03(+10.94%) |
Dec 09, 2015 | 18.83 | 18.95 | 18.45 | 18.56 | 327,385 | -0.25(-1.33%) |
Dec 08, 2015 | 18.67 | 18.94 | 18.61 | 18.81 | 255,877 | -0.12(-0.63%) |
Dec 07, 2015 | 18.94 | 19.00 | 18.78 | 18.93 | 354,553 | +0.15(+0.80%) |
Dec 04, 2015 | 18.31 | 18.81 | 18.30 | 18.78 | 250,675 | +0.45(+2.45%) |
Dec 03, 2015 | 18.33 | 18.47 | 18.12 | 18.33 | 276,030 | +0.05(+0.27%) |
Dec 02, 2015 | 18.44 | 18.51 | 18.11 | 18.28 | 244,646 | -0.21(-1.14%) |
Dec 01, 2015 | 18.61 | 18.63 | 18.39 | 18.49 | 200,995 | +0.01(+0.05%) |
Nov 30, 2015 | 18.45 | 18.63 | 18.34 | 18.48 | 222,773 | +0.07(+0.38%) |
Nov 27, 2015 | 18.32 | 18.69 | 18.32 | 18.41 | 75,634 | +0.02(+0.11%) |
Nov 25, 2015 | 18.09 | 18.39 | 18.39 | 18.39 | 158,200 | +0.31(+1.71%) |
Nov 24, 2015 | 18.62 | 18.75 | 17.94 | 18.08 | 557,935 | -0.64(-3.42%) |
Nov 23, 2015 | 18.62 | 19.09 | 18.52 | 18.72 | 204,936 | +0.10(+0.54%) |
Nov 20, 2015 | 18.71 | 18.92 | 18.59 | 18.62 | 237,627 | +0.00(+0.00%) |
Nov 19, 2015 | 18.89 | 19.16 | 18.58 | 18.62 | 234,248 | -0.33(-1.74%) |
Nov 18, 2015 | 18.71 | 18.99 | 18.58 | 18.95 | 254,091 | +0.23(+1.23%) |
Nov 17, 2015 | 18.89 | 19.29 | 18.63 | 18.72 | 245,118 | -0.15(-0.79%) |
Nov 16, 2015 | 18.58 | 18.98 | 18.22 | 18.87 | 286,497 | +0.29(+1.56%) |
Nov 13, 2015 | 18.02 | 18.84 | 17.91 | 18.58 | 562,958 | +0.34(+1.86%) |
Nov 12, 2015 | 18.38 | 18.48 | 18.18 | 18.24 | 205,764 | -0.27(-1.46%) |
Nov 11, 2015 | 18.81 | 18.90 | 18.46 | 18.51 | 165,352 | -0.27(-1.44%) |
Nov 10, 2015 | 18.84 | 18.94 | 18.63 | 18.78 | 211,440 | -0.10(-0.53%) |
Nov 09, 2015 | 19.17 | 19.17 | 18.62 | 18.88 | 234,631 | -0.31(-1.62%) |
Nov 06, 2015 | 19.16 | 19.33 | 18.87 | 19.19 | 324,495 | -0.06(-0.31%) |
Nov 05, 2015 | 19.43 | 19.44 | 19.17 | 19.25 | 254,928 | -0.11(-0.57%) |
Nov 04, 2015 | 19.49 | 19.68 | 19.16 | 19.36 | 332,690 | -0.02(-0.10%) |
Nov 03, 2015 | 19.17 | 19.59 | 19.04 | 19.38 | 367,622 | +0.24(+1.25%) |
Nov 02, 2015 | 18.95 | 19.39 | 18.85 | 19.14 | 225,519 | +0.18(+0.95%) |
Oct 30, 2015 | 19.14 | 19.20 | 18.78 | 18.96 | 294,513 | -0.21(-1.10%) |
Oct 29, 2015 | 19.42 | 19.54 | 19.11 | 19.17 | 225,458 | -0.33(-1.69%) |
Oct 28, 2015 | 18.92 | 19.53 | 18.80 | 19.50 | 522,570 | +0.75(+4.00%) |
Oct 27, 2015 | 18.96 | 19.10 | 18.65 | 18.75 | 357,675 | -0.33(-1.73%) |
Oct 26, 2015 | 19.61 | 19.68 | 19.05 | 19.08 | 197,485 | -0.48(-2.45%) |
Oct 23, 2015 | 19.84 | 19.88 | 19.31 | 19.56 | 248,018 | +0.11(+0.57%) |
Oct 22, 2015 | 19.21 | 19.59 | 19.21 | 19.45 | 324,389 | +0.36(+1.89%) |
Oct 21, 2015 | 19.50 | 19.75 | 19.05 | 19.09 | 421,943 | -0.32(-1.65%) |
Oct 20, 2015 | 19.60 | 19.80 | 19.19 | 19.41 | 299,730 | -0.25(-1.27%) |
Oct 19, 2015 | 19.89 | 20.05 | 19.46 | 19.66 | 306,533 | -0.33(-1.65%) |
Oct 16, 2015 | 19.82 | 20.14 | 19.66 | 19.99 | 394,763 | +0.20(+1.01%) |
Oct 15, 2015 | 19.73 | 19.94 | 19.39 | 19.79 | 284,614 | +0.15(+0.76%) |
Oct 14, 2015 | 19.81 | 19.95 | 19.54 | 19.64 | 253,898 | -0.14(-0.71%) |
Oct 13, 2015 | 19.36 | 20.00 | 19.24 | 19.78 | 470,310 | +0.35(+1.80%) |
Oct 12, 2015 | 19.85 | 19.90 | 19.37 | 19.43 | 248,752 | -0.41(-2.07%) |
Oct 09, 2015 | 19.85 | 20.15 | 19.57 | 19.84 | 438,436 | +0.12(+0.61%) |
Oct 08, 2015 | 19.76 | 19.97 | 19.61 | 19.72 | 506,381 | -0.07(-0.35%) |
Oct 07, 2015 | 19.43 | 20.04 | 19.39 | 19.79 | 599,717 | +0.46(+2.38%) |
Oct 06, 2015 | 19.14 | 19.72 | 19.03 | 19.33 | 671,842 | +0.02(+0.10%) |
Oct 05, 2015 | 18.41 | 19.42 | 18.20 | 19.31 | 1,210,259 | +1.11(+6.10%) |
Oct 02, 2015 | 17.50 | 18.34 | 17.01 | 18.20 | 3,611,623 | +2.55(+16.29%) |
Oct 01, 2015 | 16.18 | 16.35 | 15.12 | 15.65 | 976,045 | -0.44(-2.73%) |
Sep 30, 2015 | 16.21 | 16.48 | 15.78 | 16.09 | 633,773 | -0.09(-0.56%) |
Sep 29, 2015 | 16.18 | 16.34 | 15.99 | 16.18 | 453,147 | +0.10(+0.62%) |
Sep 28, 2015 | 16.18 | 16.38 | 15.92 | 16.08 | 721,240 | -0.27(-1.65%) |
Sep 25, 2015 | 16.48 | 16.63 | 16.21 | 16.35 | 266,181 | +0.09(+0.55%) |
Sep 24, 2015 | 16.79 | 16.79 | 16.09 | 16.26 | 371,402 | -0.59(-3.50%) |
Sep 23, 2015 | 17.03 | 17.13 | 16.72 | 16.85 | 194,621 | -0.11(-0.65%) |
Sep 22, 2015 | 16.72 | 17.00 | 16.59 | 16.96 | 262,315 | -0.09(-0.53%) |
Sep 21, 2015 | 17.23 | 17.25 | 16.99 | 17.05 | 387,586 | -0.04(-0.23%) |
Sep 18, 2015 | 16.93 | 17.13 | 16.71 | 17.09 | 405,677 | -0.05(-0.29%) |
Sep 17, 2015 | 17.14 | 17.20 | 16.99 | 17.14 | 985,655 | +0.00(+0.00%) |
Sep 16, 2015 | 16.74 | 17.32 | 16.71 | 17.14 | 906,049 | +0.44(+2.63%) |
Sep 15, 2015 | 16.31 | 16.70 | 16.26 | 16.70 | 361,466 | +0.40(+2.45%) |
Sep 14, 2015 | 16.00 | 16.32 | 15.98 | 16.30 | 229,731 | +0.32(+2.00%) |
Sep 11, 2015 | 15.90 | 16.00 | 15.77 | 15.98 | 245,218 | +0.00(+0.00%) |
Sep 10, 2015 | 15.87 | 16.10 | 15.87 | 15.98 | 120,087 | -0.01(-0.06%) |
Sep 09, 2015 | 16.40 | 16.49 | 15.96 | 15.99 | 387,393 | -0.23(-1.42%) |
Sep 08, 2015 | 16.11 | 16.29 | 15.95 | 16.22 | 378,731 | +0.34(+2.14%) |
Sep 04, 2015 | 15.81 | 15.88 | 15.88 | 15.88 | 368,900 | -0.16(-1.00%) |
Sep 03, 2015 | 16.16 | 16.33 | 15.93 | 16.04 | 224,059 | -0.05(-0.31%) |
Sep 02, 2015 | 16.25 | 16.40 | 15.92 | 16.09 | 413,024 | +0.08(+0.50%) |
Sep 01, 2015 | 16.25 | 16.42 | 15.96 | 16.01 | 660,671 | -0.61(-3.67%) |
Aug 31, 2015 | 16.55 | 16.62 | 16.26 | 16.62 | 487,193 | +0.03(+0.18%) |
Aug 28, 2015 | 16.20 | 16.61 | 16.07 | 16.59 | 350,702 | +0.25(+1.53%) |
Aug 27, 2015 | 15.87 | 16.35 | 15.50 | 16.34 | 486,572 | +0.58(+3.68%) |
Aug 26, 2015 | 15.72 | 15.81 | 15.30 | 15.76 | 375,158 | +0.25(+1.61%) |
Aug 25, 2015 | 15.67 | 15.92 | 15.50 | 15.51 | 357,863 | +0.25(+1.64%) |
Aug 24, 2015 | 14.80 | 15.46 | 14.01 | 15.26 | 535,619 | -0.45(-2.86%) |
Aug 21, 2015 | 15.61 | 16.06 | 15.61 | 15.71 | 444,051 | -0.17(-1.07%) |
Aug 20, 2015 | 16.17 | 16.37 | 15.80 | 15.88 | 469,855 | -0.35(-2.16%) |
Aug 19, 2015 | 16.21 | 16.39 | 16.10 | 16.23 | 275,326 | -0.14(-0.86%) |
Aug 18, 2015 | 16.64 | 16.68 | 16.30 | 16.37 | 476,282 | -0.30(-1.80%) |
Aug 17, 2015 | 16.54 | 16.69 | 16.38 | 16.67 | 251,910 | +0.08(+0.48%) |
Aug 14, 2015 | 16.15 | 16.65 | 16.11 | 16.59 | 333,155 | +0.49(+3.04%) |
Aug 13, 2015 | 16.27 | 16.45 | 16.01 | 16.10 | 273,706 | -0.29(-1.77%) |
Aug 12, 2015 | 16.01 | 16.41 | 15.68 | 16.39 | 288,941 | +0.18(+1.11%) |
Aug 11, 2015 | 16.59 | 16.79 | 16.20 | 16.21 | 219,457 | -0.49(-2.93%) |
Aug 10, 2015 | 16.43 | 16.78 | 16.36 | 16.70 | 280,800 | +0.33(+2.02%) |
Aug 07, 2015 | 16.41 | 16.55 | 16.18 | 16.37 | 360,423 | -0.05(-0.30%) |
Aug 06, 2015 | 16.66 | 16.72 | 16.24 | 16.42 | 400,848 | -0.24(-1.44%) |
Aug 05, 2015 | 17.00 | 17.17 | 16.58 | 16.66 | 399,600 | -0.23(-1.36%) |
Aug 04, 2015 | 16.63 | 17.09 | 16.63 | 16.89 | 531,792 | +0.35(+2.12%) |
Aug 03, 2015 | 17.11 | 17.15 | 16.47 | 16.54 | 527,889 | -0.57(-3.33%) |
Jul 31, 2015 | 17.29 | 17.35 | 17.06 | 17.11 | 581,824 | -0.08(-0.47%) |
Jul 30, 2015 | 17.22 | 17.45 | 17.15 | 17.19 | 654,263 | -0.14(-0.81%) |
Jul 29, 2015 | 17.71 | 17.71 | 17.25 | 17.33 | 657,060 | -0.21(-1.20%) |
Jul 28, 2015 | 17.49 | 17.77 | 17.06 | 17.54 | 394,621 | +0.13(+0.75%) |
Jul 27, 2015 | 17.55 | 17.78 | 17.31 | 17.41 | 290,681 | -0.27(-1.53%) |
Jul 24, 2015 | 17.98 | 18.06 | 17.66 | 17.68 | 214,753 | -0.28(-1.56%) |
Jul 23, 2015 | 18.00 | 18.19 | 17.80 | 17.96 | 287,230 | -0.02(-0.11%) |
Jul 22, 2015 | 18.47 | 18.58 | 17.86 | 17.98 | 508,336 | -0.64(-3.44%) |
Jul 21, 2015 | 18.79 | 19.00 | 18.61 | 18.62 | 330,239 | -0.22(-1.17%) |
Jul 20, 2015 | 18.93 | 18.93 | 18.42 | 18.84 | 442,763 | -0.15(-0.79%) |
Jul 17, 2015 | 19.08 | 19.17 | 18.80 | 18.99 | 242,580 | -0.15(-0.78%) |
Jul 16, 2015 | 19.01 | 19.38 | 18.93 | 19.14 | 320,823 | +0.22(+1.16%) |
Jul 15, 2015 | 19.49 | 19.60 | 18.90 | 18.92 | 305,123 | -0.54(-2.77%) |
Jul 14, 2015 | 19.10 | 19.59 | 19.03 | 19.46 | 299,781 | +0.24(+1.25%) |
Jul 13, 2015 | 19.19 | 19.34 | 19.05 | 19.22 | 278,272 | +0.09(+0.47%) |
Jul 10, 2015 | 19.12 | 19.20 | 18.86 | 19.13 | 297,838 | +0.23(+1.22%) |
Jul 09, 2015 | 19.37 | 19.45 | 18.85 | 18.90 | 364,116 | -0.29(-1.51%) |
Jul 08, 2015 | 19.14 | 19.50 | 19.04 | 19.19 | 535,611 | -0.25(-1.29%) |
Jul 07, 2015 | 19.14 | 19.49 | 18.79 | 19.44 | 704,691 | +0.27(+1.41%) |
Jul 06, 2015 | 19.38 | 19.58 | 19.07 | 19.17 | 417,003 | -0.29(-1.49%) |
Jul 02, 2015 | 19.89 | 19.46 | 19.46 | 19.46 | 878,600 | -0.42(-2.11%) |
Jul 01, 2015 | 18.83 | 20.27 | 18.56 | 19.88 | 2,618,501 | +1.62(+8.87%) |
Jun 30, 2015 | 17.63 | 18.40 | 17.59 | 18.26 | 1,194,808 | +0.74(+4.22%) |
Jun 29, 2015 | 18.14 | 18.24 | 17.50 | 17.52 | 773,830 | -0.76(-4.16%) |
Jun 26, 2015 | 18.70 | 18.75 | 18.05 | 18.28 | 838,421 | -0.39(-2.09%) |
Jun 25, 2015 | 18.95 | 19.12 | 18.55 | 18.67 | 451,151 | -0.25(-1.32%) |
Jun 24, 2015 | 19.30 | 19.33 | 18.86 | 18.92 | 440,589 | -0.34(-1.77%) |
Jun 23, 2015 | 19.12 | 19.50 | 19.12 | 19.26 | 331,496 | +0.05(+0.26%) |
Jun 22, 2015 | 19.95 | 20.00 | 18.61 | 19.21 | 891,245 | -0.61(-3.08%) |
Jun 19, 2015 | 19.81 | 19.88 | 19.62 | 19.82 | 599,298 | +0.02(+0.10%) |
Jun 18, 2015 | 19.61 | 19.92 | 19.50 | 19.80 | 384,199 | +0.35(+1.80%) |
Jun 17, 2015 | 19.37 | 19.52 | 19.17 | 19.45 | 274,140 | +0.16(+0.83%) |
Jun 16, 2015 | 19.47 | 19.65 | 19.27 | 19.29 | 258,136 | -0.17(-0.87%) |
Jun 15, 2015 | 19.21 | 19.55 | 19.06 | 19.46 | 243,102 | +0.10(+0.52%) |
Jun 12, 2015 | 19.16 | 19.45 | 19.08 | 19.36 | 423,786 | +0.10(+0.52%) |
Jun 11, 2015 | 19.65 | 19.69 | 19.18 | 19.26 | 385,585 | -0.33(-1.68%) |
Jun 10, 2015 | 19.42 | 19.75 | 19.37 | 19.59 | 416,755 | +0.30(+1.56%) |
Jun 09, 2015 | 19.22 | 19.73 | 19.08 | 19.29 | 931,548 | +0.06(+0.31%) |
Jun 08, 2015 | 19.25 | 19.43 | 19.03 | 19.23 | 847,696 | -0.05(-0.26%) |
Jun 05, 2015 | 19.11 | 19.31 | 18.92 | 19.28 | 702,034 | +0.17(+0.89%) |
Jun 04, 2015 | 19.40 | 19.67 | 18.91 | 19.11 | 929,396 | -0.46(-2.35%) |
Jun 03, 2015 | 19.70 | 19.87 | 19.42 | 19.57 | 926,927 | +0.00(+0.00%) |
Jun 02, 2015 | 19.72 | 19.89 | 19.40 | 19.57 | 811,305 | -0.24(-1.21%) |
Jun 01, 2015 | 19.85 | 20.20 | 19.53 | 19.81 | 871,217 | +0.07(+0.35%) |
May 29, 2015 | 19.92 | 20.09 | 19.66 | 19.74 | 304,545 | -0.18(-0.90%) |
May 28, 2015 | 20.01 | 20.10 | 19.82 | 19.92 | 266,617 | -0.16(-0.80%) |
May 27, 2015 | 20.03 | 20.12 | 19.68 | 20.08 | 305,507 | +0.15(+0.75%) |
May 26, 2015 | 20.48 | 20.53 | 19.77 | 19.93 | 526,924 | -0.60(-2.92%) |
May 22, 2015 | 19.96 | 20.53 | 20.53 | 20.53 | 546,600 | +0.56(+2.80%) |
May 21, 2015 | 19.90 | 20.17 | 19.83 | 19.97 | 398,537 | +0.12(+0.60%) |
May 20, 2015 | 20.05 | 20.19 | 19.75 | 19.85 | 496,933 | -0.22(-1.10%) |
May 19, 2015 | 19.58 | 20.23 | 19.51 | 20.07 | 567,590 | +0.45(+2.29%) |
May 18, 2015 | 19.36 | 19.79 | 19.31 | 19.62 | 315,261 | +0.26(+1.34%) |
May 15, 2015 | 19.58 | 19.80 | 19.30 | 19.36 | 578,535 | -0.35(-1.78%) |
May 14, 2015 | 19.33 | 19.79 | 19.18 | 19.71 | 363,956 | +0.47(+2.44%) |
May 13, 2015 | 19.54 | 19.74 | 19.17 | 19.24 | 245,748 | -0.25(-1.28%) |
May 12, 2015 | 19.43 | 19.74 | 19.15 | 19.49 | 396,009 | -0.09(-0.46%) |
May 11, 2015 | 19.50 | 19.90 | 19.50 | 19.58 | 281,204 | +0.02(+0.10%) |
May 08, 2015 | 19.85 | 20.04 | 19.54 | 19.56 | 336,807 | -0.25(-1.26%) |
May 07, 2015 | 19.82 | 20.16 | 19.66 | 19.81 | 516,978 | -0.06(-0.30%) |
May 06, 2015 | 19.84 | 19.94 | 19.61 | 19.87 | 579,385 | +0.16(+0.81%) |
May 05, 2015 | 19.72 | 20.03 | 19.65 | 19.71 | 553,739 | -0.10(-0.50%) |
May 04, 2015 | 19.71 | 19.99 | 19.67 | 19.81 | 481,130 | +0.05(+0.25%) |
May 01, 2015 | 19.71 | 20.10 | 19.71 | 19.76 | 1,878,495 | +0.05(+0.25%) |
Apr 30, 2015 | 20.26 | 20.55 | 19.06 | 19.71 | 2,024,684 | -0.97(-4.69%) |
Apr 29, 2015 | 20.64 | 20.83 | 20.51 | 20.68 | 396,556 | -0.01(-0.05%) |
Apr 28, 2015 | 20.54 | 20.86 | 20.25 | 20.69 | 460,166 | +0.23(+1.12%) |
Apr 27, 2015 | 20.35 | 20.95 | 20.16 | 20.46 | 670,266 | +0.12(+0.59%) |
Apr 24, 2015 | 21.67 | 21.79 | 20.28 | 20.34 | 1,094,114 | -1.41(-6.48%) |
Apr 23, 2015 | 20.59 | 21.82 | 20.41 | 21.75 | 2,152,189 | +0.88(+4.22%) |
Apr 22, 2015 | 18.75 | 21.00 | 18.71 | 20.87 | 5,986,141 | +4.19(+25.12%) |
Apr 21, 2015 | 16.20 | 16.90 | 16.16 | 16.68 | 970,710 | +0.49(+3.03%) |
Apr 20, 2015 | 16.46 | 16.70 | 16.04 | 16.19 | 959,565 | -0.24(-1.46%) |
Apr 17, 2015 | 16.63 | 16.76 | 16.18 | 16.43 | 868,977 | -0.33(-1.97%) |
Apr 16, 2015 | 16.71 | 16.96 | 16.66 | 16.76 | 397,952 | +0.01(+0.06%) |
Apr 15, 2015 | 16.61 | 16.88 | 16.54 | 16.75 | 644,894 | +0.16(+0.96%) |
Apr 14, 2015 | 16.73 | 16.89 | 16.51 | 16.59 | 392,915 | -0.19(-1.13%) |
Apr 13, 2015 | 17.02 | 17.28 | 16.76 | 16.78 | 398,530 | -0.16(-0.94%) |
Apr 10, 2015 | 16.89 | 17.09 | 16.71 | 16.94 | 279,023 | +0.10(+0.59%) |
Apr 09, 2015 | 16.83 | 17.00 | 16.29 | 16.84 | 435,988 | -0.01(-0.06%) |
Apr 08, 2015 | 16.81 | 16.93 | 16.54 | 16.85 | 253,341 | +0.00(+0.00%) |
Apr 07, 2015 | 16.85 | 17.18 | 16.80 | 16.85 | 330,358 | +0.03(+0.18%) |
Apr 06, 2015 | 16.53 | 16.96 | 16.46 | 16.82 | 568,500 | +0.13(+0.78%) |
Apr 02, 2015 | 16.85 | 16.69 | 16.69 | 16.69 | 401,600 | -0.13(-0.77%) |
Apr 01, 2015 | 16.17 | 16.84 | 16.13 | 16.82 | 582,949 | +0.63(+3.89%) |
Mar 31, 2015 | 16.25 | 16.41 | 16.18 | 16.19 | 795,597 | -0.18(-1.10%) |
Mar 30, 2015 | 16.59 | 16.68 | 16.32 | 16.37 | 476,870 | -0.08(-0.49%) |
Mar 27, 2015 | 16.51 | 16.74 | 16.26 | 16.45 | 449,448 | -0.01(-0.06%) |
Mar 26, 2015 | 16.42 | 16.68 | 16.13 | 16.46 | 549,203 | -0.04(-0.24%) |
Mar 25, 2015 | 17.29 | 17.37 | 16.50 | 16.50 | 577,874 | -0.81(-4.68%) |
Mar 24, 2015 | 17.48 | 17.62 | 17.25 | 17.31 | 276,480 | -0.13(-0.75%) |
Mar 23, 2015 | 17.44 | 17.69 | 17.30 | 17.44 | 326,368 | -0.10(-0.57%) |
Mar 20, 2015 | 17.65 | 17.73 | 17.45 | 17.54 | 351,919 | -0.08(-0.45%) |
Mar 19, 2015 | 17.52 | 17.72 | 17.50 | 17.62 | 226,909 | +0.08(+0.46%) |
Mar 18, 2015 | 17.62 | 17.85 | 17.46 | 17.54 | 331,873 | -0.15(-0.85%) |
Mar 17, 2015 | 17.31 | 18.00 | 17.31 | 17.69 | 403,049 | +0.35(+2.02%) |
Mar 16, 2015 | 17.95 | 18.09 | 17.26 | 17.34 | 830,754 | -0.68(-3.77%) |
Mar 13, 2015 | 18.51 | 18.53 | 17.86 | 18.02 | 439,540 | -0.59(-3.17%) |
Mar 12, 2015 | 18.92 | 19.08 | 18.52 | 18.61 | 221,358 | -0.19(-1.01%) |
Mar 11, 2015 | 18.61 | 18.90 | 18.42 | 18.80 | 351,140 | +0.22(+1.18%) |
Mar 10, 2015 | 18.57 | 18.61 | 18.37 | 18.58 | 296,420 | -0.13(-0.69%) |
Mar 09, 2015 | 18.58 | 18.89 | 18.32 | 18.71 | 269,903 | +0.13(+0.70%) |
Mar 06, 2015 | 18.97 | 19.13 | 18.52 | 18.58 | 246,115 | -0.55(-2.88%) |
Mar 05, 2015 | 19.02 | 19.14 | 18.67 | 19.13 | 228,930 | +0.11(+0.58%) |
Mar 04, 2015 | 18.73 | 19.08 | 18.89 | 19.02 | 295,332 | +0.13(+0.69%) |
Mar 03, 2015 | 19.10 | 19.20 | 18.71 | 18.89 | 484,539 | -0.38(-1.97%) |
Mar 02, 2015 | 19.13 | 19.58 | 18.99 | 19.27 | 486,476 | +0.12(+0.63%) |
Feb 27, 2015 | 19.35 | 19.47 | 19.13 | 19.15 | 229,522 | -0.23(-1.19%) |
Feb 26, 2015 | 19.00 | 19.38 | 18.85 | 19.38 | 495,034 | +0.40(+2.11%) |
Feb 25, 2015 | 18.77 | 19.18 | 18.66 | 18.98 | 531,031 | +0.14(+0.74%) |
Feb 24, 2015 | 18.33 | 18.87 | 18.30 | 18.84 | 368,316 | +0.44(+2.39%) |
Feb 23, 2015 | 18.66 | 18.99 | 18.09 | 18.40 | 467,430 | -0.40(-2.13%) |
Feb 20, 2015 | 18.86 | 18.88 | 18.52 | 18.80 | 195,845 | -0.06(-0.32%) |
Feb 19, 2015 | 18.66 | 19.00 | 18.54 | 18.86 | 207,007 | +0.17(+0.91%) |
Feb 18, 2015 | 18.43 | 18.79 | 18.42 | 18.69 | 185,459 | +0.16(+0.86%) |
Feb 17, 2015 | 18.53 | 18.71 | 18.43 | 18.53 | 476,916 | -0.02(-0.11%) |
Feb 13, 2015 | 18.59 | 18.55 | 18.55 | 18.55 | 270,000 | +0.07(+0.38%) |
Feb 12, 2015 | 18.44 | 18.59 | 18.28 | 18.48 | 302,362 | +0.21(+1.12%) |
Feb 11, 2015 | 18.24 | 18.50 | 18.13 | 18.27 | 146,686 | +0.04(+0.19%) |
Feb 10, 2015 | 18.27 | 18.44 | 18.04 | 18.24 | 192,139 | +0.13(+0.72%) |
Feb 09, 2015 | 18.12 | 18.40 | 18.07 | 18.11 | 227,548 | -0.11(-0.60%) |
Feb 06, 2015 | 18.25 | 18.40 | 18.08 | 18.22 | 293,934 | -0.03(-0.16%) |
Feb 05, 2015 | 18.65 | 18.77 | 17.99 | 18.25 | 320,335 | -0.41(-2.20%) |
Feb 04, 2015 | 18.43 | 19.08 | 18.30 | 18.66 | 757,440 | +0.08(+0.43%) |
Feb 03, 2015 | 18.13 | 18.67 | 18.08 | 18.58 | 590,796 | +0.52(+2.88%) |