Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.77 | 16.91 | 16.59 | 16.66 | 239,950 | -0.13(-0.78%) |
Oct 29, 2015 | 16.91 | 17.05 | 16.59 | 16.79 | 188,304 | -0.20(-1.19%) |
Oct 28, 2015 | 16.54 | 17.01 | 16.46 | 16.99 | 264,076 | +0.50(+3.04%) |
Oct 27, 2015 | 16.67 | 17.15 | 16.42 | 16.49 | 185,213 | -0.26(-1.57%) |
Oct 26, 2015 | 16.79 | 16.84 | 16.65 | 16.75 | 134,099 | -0.08(-0.47%) |
Oct 23, 2015 | 16.88 | 16.94 | 16.67 | 16.83 | 178,549 | +0.12(+0.74%) |
Oct 22, 2015 | 16.43 | 16.77 | 16.43 | 16.71 | 126,373 | +0.33(+2.04%) |
Oct 21, 2015 | 16.76 | 16.90 | 16.29 | 16.38 | 138,145 | -0.30(-1.79%) |
Oct 20, 2015 | 16.69 | 16.69 | 16.52 | 16.67 | 113,607 | -0.05(-0.32%) |
Oct 19, 2015 | 16.43 | 16.76 | 16.43 | 16.73 | 122,722 | +0.21(+1.28%) |
Oct 16, 2015 | 16.55 | 16.67 | 16.32 | 16.52 | 192,737 | +0.02(+0.11%) |
Oct 15, 2015 | 16.27 | 16.51 | 16.09 | 16.50 | 200,531 | +0.30(+1.84%) |
Oct 14, 2015 | 16.63 | 16.88 | 16.18 | 16.20 | 180,077 | -0.42(-2.54%) |
Oct 13, 2015 | 16.75 | 16.90 | 16.62 | 16.62 | 175,986 | -0.20(-1.20%) |
Oct 12, 2015 | 16.49 | 16.82 | 16.49 | 16.82 | 124,898 | +0.35(+2.13%) |
Oct 09, 2015 | 17.11 | 17.18 | 16.41 | 16.47 | 345,023 | -0.58(-3.40%) |
Oct 08, 2015 | 16.94 | 17.05 | 16.73 | 17.05 | 188,429 | +0.07(+0.41%) |
Oct 07, 2015 | 16.61 | 16.98 | 16.60 | 16.98 | 232,095 | +0.47(+2.82%) |
Oct 06, 2015 | 16.27 | 16.67 | 16.27 | 16.52 | 274,406 | +0.25(+1.51%) |
Oct 05, 2015 | 15.77 | 16.31 | 15.70 | 16.27 | 176,839 | +0.61(+3.87%) |
Oct 02, 2015 | 15.28 | 15.71 | 15.26 | 15.66 | 196,961 | +0.26(+1.71%) |
Oct 01, 2015 | 15.54 | 15.68 | 15.31 | 15.40 | 177,061 | -0.15(-0.96%) |
Sep 30, 2015 | 15.59 | 15.67 | 15.37 | 15.55 | 260,912 | +0.12(+0.80%) |
Sep 29, 2015 | 15.45 | 15.53 | 15.31 | 15.43 | 302,051 | +0.02(+0.11%) |
Sep 28, 2015 | 15.40 | 15.62 | 15.32 | 15.41 | 304,533 | -0.06(-0.40%) |
Sep 25, 2015 | 15.67 | 15.67 | 15.36 | 15.47 | 270,960 | -0.06(-0.40%) |
Sep 24, 2015 | 15.30 | 15.55 | 15.24 | 15.53 | 275,686 | +0.12(+0.80%) |
Sep 23, 2015 | 15.59 | 15.61 | 15.19 | 15.41 | 208,884 | -0.12(-0.79%) |
Sep 22, 2015 | 15.63 | 15.69 | 15.28 | 15.53 | 195,365 | -0.26(-1.67%) |
Sep 21, 2015 | 15.70 | 16.02 | 15.53 | 15.80 | 193,731 | +0.26(+1.70%) |
Sep 18, 2015 | 15.88 | 16.22 | 15.47 | 15.53 | 601,137 | -0.57(-3.54%) |
Sep 17, 2015 | 16.06 | 16.33 | 16.01 | 16.10 | 181,164 | +0.01(+0.05%) |
Sep 16, 2015 | 16.19 | 16.34 | 15.88 | 16.10 | 208,333 | -0.09(-0.54%) |
Sep 15, 2015 | 16.06 | 16.24 | 15.94 | 16.18 | 135,233 | +0.18(+1.15%) |
Sep 14, 2015 | 16.15 | 16.36 | 15.95 | 16.00 | 170,729 | -0.14(-0.87%) |
Sep 11, 2015 | 15.97 | 16.15 | 15.73 | 16.14 | 221,022 | +0.04(+0.27%) |
Sep 10, 2015 | 15.92 | 16.22 | 15.69 | 16.10 | 380,950 | -0.18(-1.08%) |
Sep 09, 2015 | 16.53 | 16.70 | 16.27 | 16.27 | 213,512 | -0.09(-0.54%) |
Sep 08, 2015 | 16.46 | 16.57 | 16.23 | 16.36 | 172,754 | +0.11(+0.70%) |
Sep 04, 2015 | 15.81 | 16.24 | 16.24 | 16.24 | 249,180 | +0.20(+1.26%) |
Sep 03, 2015 | 16.11 | 16.24 | 16.03 | 16.04 | 142,624 | -0.06(-0.38%) |
Sep 02, 2015 | 16.00 | 16.15 | 15.79 | 16.10 | 182,336 | +0.30(+1.89%) |
Sep 01, 2015 | 16.24 | 16.45 | 15.74 | 15.81 | 248,408 | -0.74(-4.46%) |
Aug 31, 2015 | 16.52 | 16.64 | 16.25 | 16.54 | 212,677 | -0.05(-0.32%) |
Aug 28, 2015 | 16.28 | 16.64 | 16.28 | 16.60 | 323,179 | +0.20(+1.23%) |
Aug 27, 2015 | 16.35 | 16.39 | 16.02 | 16.39 | 329,390 | +0.11(+0.65%) |
Aug 26, 2015 | 16.27 | 16.34 | 15.83 | 16.29 | 126,964 | +0.40(+2.49%) |
Aug 25, 2015 | 16.60 | 16.60 | 15.88 | 15.89 | 162,693 | -0.25(-1.52%) |
Aug 24, 2015 | 16.38 | 17.07 | 16.07 | 16.14 | 417,498 | -0.28(-1.71%) |
Aug 21, 2015 | 16.15 | 16.71 | 16.15 | 16.42 | 346,655 | -0.14(-0.85%) |
Aug 20, 2015 | 16.82 | 16.98 | 16.56 | 16.56 | 198,581 | -0.40(-2.38%) |
Aug 19, 2015 | 17.12 | 17.25 | 16.82 | 16.96 | 170,215 | -0.22(-1.28%) |
Aug 18, 2015 | 17.56 | 17.61 | 17.14 | 17.18 | 181,909 | -0.36(-2.05%) |
Aug 17, 2015 | 17.26 | 17.56 | 17.26 | 17.54 | 242,571 | -0.02(-0.10%) |
Aug 14, 2015 | 17.30 | 17.69 | 17.28 | 17.56 | 211,952 | +0.18(+1.06%) |
Aug 13, 2015 | 17.36 | 17.60 | 17.26 | 17.38 | 246,088 | -0.02(-0.10%) |
Aug 12, 2015 | 17.37 | 17.56 | 17.32 | 17.39 | 297,157 | -0.17(-0.95%) |
Aug 11, 2015 | 17.36 | 17.60 | 16.33 | 17.56 | 572,867 | -0.17(-0.94%) |
Aug 10, 2015 | 17.47 | 17.81 | 17.46 | 17.73 | 363,880 | +0.29(+1.66%) |
Aug 07, 2015 | 13.91 | 17.71 | 13.91 | 17.44 | 977,900 | +1.62(+10.21%) |
Aug 06, 2015 | 15.97 | 16.06 | 15.51 | 15.82 | 235,775 | -0.09(-0.55%) |
Aug 05, 2015 | 15.77 | 16.09 | 15.77 | 15.91 | 172,397 | +0.20(+1.29%) |
Aug 04, 2015 | 15.57 | 15.81 | 15.55 | 15.71 | 153,364 | +0.13(+0.85%) |
Aug 03, 2015 | 15.83 | 15.83 | 15.38 | 15.58 | 220,634 | -0.26(-1.66%) |
Jul 31, 2015 | 15.49 | 15.85 | 15.48 | 15.84 | 446,728 | +0.39(+2.50%) |
Jul 30, 2015 | 14.93 | 15.58 | 14.93 | 15.45 | 381,958 | +0.40(+2.62%) |
Jul 29, 2015 | 15.02 | 15.14 | 14.83 | 15.06 | 172,061 | +0.03(+0.18%) |
Jul 28, 2015 | 15.03 | 15.09 | 14.64 | 15.03 | 200,750 | +0.09(+0.59%) |
Jul 27, 2015 | 15.08 | 15.17 | 14.87 | 14.94 | 130,320 | -0.22(-1.42%) |
Jul 24, 2015 | 15.31 | 15.43 | 15.05 | 15.16 | 349,731 | -0.23(-1.51%) |
Jul 23, 2015 | 15.68 | 15.77 | 15.38 | 15.39 | 177,674 | -0.32(-2.07%) |
Jul 22, 2015 | 15.57 | 15.74 | 15.57 | 15.72 | 100,660 | +0.06(+0.39%) |
Jul 21, 2015 | 15.64 | 15.84 | 15.60 | 15.66 | 224,631 | -0.03(-0.17%) |
Jul 20, 2015 | 15.69 | 15.81 | 15.55 | 15.68 | 140,975 | +0.00(+0.00%) |
Jul 17, 2015 | 15.74 | 15.81 | 15.59 | 15.68 | 227,124 | +0.00(+0.00%) |
Jul 16, 2015 | 15.78 | 15.81 | 15.65 | 15.68 | 193,984 | +0.02(+0.11%) |
Jul 15, 2015 | 15.77 | 15.97 | 15.66 | 15.66 | 471,161 | -0.13(-0.83%) |
Jul 14, 2015 | 15.89 | 15.89 | 15.75 | 15.80 | 203,480 | -0.08(-0.50%) |
Jul 13, 2015 | 15.89 | 16.03 | 15.79 | 15.88 | 214,357 | +0.04(+0.22%) |
Jul 10, 2015 | 15.71 | 15.89 | 15.61 | 15.84 | 247,934 | +0.32(+2.04%) |
Jul 09, 2015 | 15.82 | 15.82 | 15.46 | 15.52 | 193,703 | -0.11(-0.67%) |
Jul 08, 2015 | 15.52 | 15.73 | 15.46 | 15.63 | 369,271 | -0.03(-0.17%) |
Jul 07, 2015 | 15.67 | 15.70 | 15.21 | 15.66 | 192,881 | -0.04(-0.28%) |
Jul 06, 2015 | 15.71 | 15.91 | 15.60 | 15.70 | 147,056 | -0.11(-0.72%) |
Jul 02, 2015 | 16.01 | 15.81 | 15.81 | 15.81 | 219,570 | -0.21(-1.32%) |
Jul 01, 2015 | 16.24 | 16.24 | 15.84 | 16.02 | 433,090 | -0.03(-0.16%) |
Jun 30, 2015 | 15.79 | 16.15 | 15.76 | 16.05 | 285,170 | +0.38(+2.41%) |
Jun 29, 2015 | 15.90 | 16.10 | 15.65 | 15.67 | 212,386 | -0.32(-2.03%) |
Jun 26, 2015 | 16.18 | 16.22 | 15.86 | 16.00 | 544,014 | -0.12(-0.76%) |
Jun 25, 2015 | 16.10 | 16.18 | 16.00 | 16.12 | 311,980 | +0.11(+0.71%) |
Jun 24, 2015 | 15.99 | 16.08 | 15.84 | 16.01 | 169,141 | +0.00(+0.00%) |
Jun 23, 2015 | 15.93 | 16.04 | 15.77 | 16.01 | 322,655 | +0.08(+0.50%) |
Jun 22, 2015 | 15.88 | 15.95 | 15.68 | 15.93 | 228,228 | +0.17(+1.06%) |
Jun 19, 2015 | 16.04 | 16.04 | 15.74 | 15.76 | 514,503 | -0.24(-1.48%) |
Jun 18, 2015 | 15.88 | 16.01 | 15.74 | 16.00 | 285,345 | +0.12(+0.77%) |
Jun 17, 2015 | 15.76 | 16.06 | 15.52 | 15.88 | 244,850 | -0.18(-1.09%) |
Jun 16, 2015 | 15.87 | 16.13 | 15.84 | 16.05 | 145,995 | +0.14(+0.88%) |
Jun 15, 2015 | 15.96 | 16.09 | 15.74 | 15.91 | 137,373 | -0.24(-1.47%) |
Jun 12, 2015 | 16.02 | 16.24 | 15.96 | 16.15 | 193,198 | +0.11(+0.66%) |
Jun 11, 2015 | 16.07 | 16.15 | 15.94 | 16.04 | 188,180 | -0.01(-0.05%) |
Jun 10, 2015 | 15.45 | 16.08 | 15.45 | 16.05 | 416,717 | +0.69(+4.52%) |
Jun 09, 2015 | 15.31 | 15.46 | 15.07 | 15.36 | 141,804 | +0.04(+0.29%) |
Jun 08, 2015 | 15.30 | 15.45 | 15.16 | 15.31 | 256,585 | +0.04(+0.29%) |
Jun 05, 2015 | 14.97 | 15.30 | 14.83 | 15.27 | 184,835 | +0.29(+1.93%) |
Jun 04, 2015 | 15.04 | 15.11 | 14.84 | 14.98 | 187,571 | -0.17(-1.10%) |
Jun 03, 2015 | 14.95 | 15.19 | 14.92 | 15.15 | 159,581 | +0.24(+1.59%) |
Jun 02, 2015 | 14.72 | 15.01 | 14.71 | 14.91 | 141,978 | +0.10(+0.65%) |
Jun 01, 2015 | 14.90 | 14.92 | 14.58 | 14.81 | 173,299 | +0.02(+0.12%) |
May 29, 2015 | 14.87 | 14.90 | 14.66 | 14.80 | 196,298 | -0.13(-0.88%) |
May 28, 2015 | 14.88 | 15.00 | 14.66 | 14.93 | 181,200 | +0.05(+0.35%) |
May 27, 2015 | 14.72 | 14.87 | 14.58 | 14.87 | 161,624 | +0.17(+1.13%) |
May 26, 2015 | 14.66 | 14.80 | 14.49 | 14.71 | 247,339 | -0.08(-0.53%) |
May 22, 2015 | 14.84 | 14.79 | 14.79 | 14.79 | 131,992 | -0.10(-0.65%) |
May 21, 2015 | 15.01 | 15.02 | 14.68 | 14.88 | 166,385 | -0.12(-0.82%) |
May 20, 2015 | 15.02 | 15.10 | 14.90 | 15.01 | 174,765 | +0.03(+0.18%) |
May 19, 2015 | 15.01 | 15.02 | 14.76 | 14.98 | 194,505 | -0.04(-0.23%) |
May 18, 2015 | 14.74 | 15.05 | 14.73 | 15.02 | 161,926 | +0.21(+1.42%) |
May 15, 2015 | 14.88 | 14.93 | 14.66 | 14.80 | 211,035 | -0.07(-0.47%) |
May 14, 2015 | 14.75 | 14.96 | 14.75 | 14.87 | 211,232 | +0.27(+1.86%) |
May 13, 2015 | 14.54 | 14.65 | 14.44 | 14.60 | 160,590 | +0.15(+1.03%) |
May 12, 2015 | 14.57 | 14.61 | 14.21 | 14.45 | 282,018 | -0.17(-1.14%) |
May 11, 2015 | 14.64 | 14.87 | 14.58 | 14.62 | 143,635 | -0.02(-0.12%) |
May 08, 2015 | 14.84 | 14.92 | 14.60 | 14.64 | 195,690 | -0.06(-0.42%) |
May 07, 2015 | 14.51 | 14.79 | 14.51 | 14.70 | 189,217 | +0.09(+0.60%) |
May 06, 2015 | 14.38 | 14.63 | 14.38 | 14.61 | 366,433 | +0.27(+1.90%) |
May 05, 2015 | 15.18 | 15.49 | 14.34 | 14.34 | 756,163 | -1.04(-6.74%) |
May 04, 2015 | 15.39 | 15.49 | 15.23 | 15.38 | 199,315 | +0.07(+0.46%) |
May 01, 2015 | 14.97 | 15.33 | 14.93 | 15.30 | 220,140 | +0.38(+2.53%) |
Apr 30, 2015 | 15.18 | 15.33 | 14.93 | 14.93 | 316,334 | -0.41(-2.69%) |
Apr 29, 2015 | 15.48 | 15.61 | 15.22 | 15.34 | 172,245 | -0.18(-1.19%) |
Apr 28, 2015 | 15.42 | 15.61 | 15.33 | 15.52 | 267,126 | +0.11(+0.68%) |
Apr 27, 2015 | 15.51 | 15.80 | 15.40 | 15.42 | 173,507 | -0.06(-0.40%) |
Apr 24, 2015 | 15.59 | 15.70 | 15.47 | 15.48 | 174,847 | -0.10(-0.62%) |
Apr 23, 2015 | 15.59 | 15.68 | 15.40 | 15.58 | 123,272 | -0.06(-0.39%) |
Apr 22, 2015 | 15.60 | 15.70 | 15.40 | 15.64 | 74,989 | +0.04(+0.22%) |
Apr 21, 2015 | 15.67 | 15.75 | 15.51 | 15.60 | 149,202 | -0.03(-0.17%) |
Apr 20, 2015 | 15.42 | 15.70 | 15.37 | 15.63 | 127,439 | +0.29(+1.89%) |
Apr 17, 2015 | 15.56 | 15.67 | 15.09 | 15.34 | 304,538 | -0.38(-2.40%) |
Apr 16, 2015 | 15.62 | 15.74 | 15.52 | 15.72 | 244,787 | +0.04(+0.28%) |
Apr 15, 2015 | 15.63 | 15.71 | 15.42 | 15.67 | 200,024 | +0.09(+0.56%) |
Apr 14, 2015 | 15.52 | 15.60 | 15.23 | 15.59 | 195,637 | +0.12(+0.79%) |
Apr 13, 2015 | 15.32 | 15.49 | 15.32 | 15.46 | 156,238 | +0.18(+1.21%) |
Apr 10, 2015 | 15.36 | 15.36 | 15.15 | 15.28 | 164,584 | +0.04(+0.29%) |
Apr 09, 2015 | 15.34 | 15.46 | 15.02 | 15.23 | 159,387 | -0.08(-0.52%) |
Apr 08, 2015 | 15.15 | 15.45 | 15.15 | 15.31 | 136,779 | +0.16(+1.04%) |
Apr 07, 2015 | 15.29 | 15.39 | 15.14 | 15.16 | 130,325 | -0.18(-1.20%) |
Apr 06, 2015 | 15.15 | 15.37 | 15.15 | 15.34 | 210,124 | +0.00(+0.00%) |
Apr 02, 2015 | 15.35 | 15.34 | 15.34 | 15.34 | 140,078 | -0.01(-0.06%) |
Apr 01, 2015 | 15.40 | 15.48 | 15.12 | 15.35 | 209,003 | -0.17(-1.08%) |
Mar 31, 2015 | 15.52 | 15.63 | 15.36 | 15.52 | 182,738 | -0.13(-0.84%) |
Mar 30, 2015 | 15.50 | 15.85 | 15.29 | 15.65 | 283,004 | +0.21(+1.37%) |
Mar 27, 2015 | 15.27 | 15.46 | 15.09 | 15.44 | 155,172 | +0.13(+0.86%) |
Mar 26, 2015 | 15.27 | 15.45 | 15.20 | 15.30 | 167,957 | +0.03(+0.17%) |
Mar 25, 2015 | 15.66 | 15.66 | 15.28 | 15.28 | 289,109 | -0.35(-2.25%) |
Mar 24, 2015 | 15.45 | 15.83 | 15.44 | 15.63 | 270,492 | +0.17(+1.08%) |
Mar 23, 2015 | 15.27 | 15.49 | 15.23 | 15.46 | 191,466 | +0.19(+1.27%) |
Mar 20, 2015 | 15.52 | 15.52 | 15.12 | 15.27 | 439,345 | -0.14(-0.91%) |
Mar 19, 2015 | 15.33 | 15.44 | 15.24 | 15.41 | 95,042 | +0.02(+0.11%) |
Mar 18, 2015 | 15.09 | 15.43 | 15.09 | 15.39 | 153,931 | +0.18(+1.15%) |
Mar 17, 2015 | 15.05 | 15.23 | 15.02 | 15.22 | 183,754 | +0.11(+0.70%) |
Mar 16, 2015 | 15.15 | 15.17 | 14.95 | 15.11 | 196,599 | +0.04(+0.23%) |
Mar 13, 2015 | 15.22 | 15.27 | 14.87 | 15.08 | 268,164 | -0.15(-0.98%) |
Mar 12, 2015 | 15.31 | 15.31 | 14.95 | 15.23 | 314,102 | +0.04(+0.23%) |
Mar 11, 2015 | 14.98 | 15.20 | 14.70 | 15.19 | 308,132 | +0.24(+1.59%) |
Mar 10, 2015 | 15.23 | 15.24 | 14.93 | 14.95 | 196,930 | -0.40(-2.63%) |
Mar 09, 2015 | 15.25 | 15.48 | 15.24 | 15.36 | 205,851 | +0.13(+0.86%) |
Mar 06, 2015 | 15.36 | 15.50 | 15.21 | 15.23 | 213,541 | -0.28(-1.81%) |
Mar 05, 2015 | 15.38 | 15.55 | 15.23 | 15.51 | 230,382 | +0.08(+0.51%) |
Mar 04, 2015 | 15.38 | 15.59 | 15.30 | 15.43 | 214,947 | -0.04(-0.28%) |
Mar 03, 2015 | 15.48 | 15.52 | 15.29 | 15.47 | 258,778 | -0.05(-0.34%) |
Mar 02, 2015 | 15.41 | 15.64 | 15.26 | 15.52 | 232,150 | +0.16(+1.03%) |
Feb 27, 2015 | 15.74 | 15.77 | 15.34 | 15.37 | 406,308 | -0.36(-2.29%) |
Feb 26, 2015 | 15.35 | 15.88 | 15.30 | 15.73 | 496,660 | +0.40(+2.58%) |
Feb 25, 2015 | 15.30 | 15.37 | 15.14 | 15.33 | 251,955 | +0.01(+0.06%) |
Feb 24, 2015 | 14.99 | 15.34 | 14.99 | 15.32 | 398,114 | +0.30(+1.99%) |
Feb 23, 2015 | 14.97 | 15.11 | 14.82 | 15.02 | 408,000 | +0.05(+0.35%) |
Feb 20, 2015 | 14.58 | 14.98 | 14.42 | 14.97 | 419,424 | +0.40(+2.77%) |
Feb 19, 2015 | 14.32 | 14.71 | 14.30 | 14.57 | 250,212 | +0.24(+1.65%) |
Feb 18, 2015 | 14.20 | 14.35 | 14.11 | 14.33 | 233,928 | +0.08(+0.56%) |
Feb 17, 2015 | 14.28 | 14.38 | 14.15 | 14.25 | 280,829 | +0.03(+0.18%) |
Feb 13, 2015 | 13.94 | 14.22 | 14.22 | 14.22 | 365,115 | +0.26(+1.89%) |
Feb 12, 2015 | 13.76 | 14.04 | 13.76 | 13.96 | 547,247 | +0.25(+1.86%) |
Feb 11, 2015 | 13.79 | 14.01 | 13.53 | 13.71 | 402,169 | -0.11(-0.76%) |
Feb 10, 2015 | 13.65 | 13.93 | 13.37 | 13.81 | 710,719 | +0.28(+2.08%) |
Feb 09, 2015 | 13.70 | 13.83 | 13.31 | 13.53 | 595,702 | -0.28(-2.03%) |
Feb 06, 2015 | 14.92 | 14.92 | 13.40 | 13.81 | 921,520 | -1.82(-11.63%) |
Feb 05, 2015 | 15.45 | 15.74 | 15.28 | 15.63 | 364,342 | +0.29(+1.89%) |
Feb 04, 2015 | 15.15 | 15.48 | 15.15 | 15.34 | 202,757 | +0.10(+0.63%) |
Feb 03, 2015 | 14.67 | 15.24 | 14.67 | 15.24 | 252,983 | +0.56(+3.83%) |
Feb 02, 2015 | 14.51 | 14.74 | 14.19 | 14.68 | 181,898 | +0.26(+1.83%) |
Jan 30, 2015 | 14.73 | 14.87 | 14.38 | 14.42 | 366,724 | -0.46(-3.07%) |
Jan 29, 2015 | 14.75 | 14.97 | 14.52 | 14.87 | 199,407 | +0.13(+0.89%) |
Jan 28, 2015 | 15.02 | 15.02 | 14.44 | 14.74 | 312,576 | -0.16(-1.06%) |
Jan 27, 2015 | 14.90 | 15.08 | 14.76 | 14.90 | 178,328 | -0.13(-0.88%) |
Jan 26, 2015 | 15.10 | 15.28 | 14.76 | 15.03 | 240,421 | -0.12(-0.81%) |
Jan 23, 2015 | 14.60 | 15.28 | 14.36 | 15.16 | 465,619 | +1.05(+7.47%) |
Jan 22, 2015 | 14.10 | 14.12 | 13.92 | 14.10 | 615,486 | +0.13(+0.94%) |
Jan 21, 2015 | 13.97 | 14.16 | 13.91 | 13.97 | 312,336 | -0.06(-0.44%) |
Jan 20, 2015 | 13.87 | 14.13 | 13.79 | 14.03 | 229,851 | +0.18(+1.33%) |
Jan 16, 2015 | 13.84 | 14.08 | 13.78 | 13.85 | 460,607 | -0.04(-0.32%) |
Jan 15, 2015 | 14.73 | 14.73 | 13.86 | 13.89 | 358,194 | -0.77(-5.27%) |
Jan 14, 2015 | 14.61 | 14.73 | 14.53 | 14.66 | 128,715 | -0.11(-0.71%) |
Jan 13, 2015 | 15.14 | 15.32 | 14.70 | 14.77 | 311,922 | -0.18(-1.23%) |
Jan 12, 2015 | 15.01 | 15.09 | 14.74 | 14.95 | 217,552 | -0.04(-0.29%) |
Jan 09, 2015 | 15.36 | 15.36 | 14.94 | 15.00 | 120,583 | -0.40(-2.62%) |
Jan 08, 2015 | 15.27 | 15.45 | 15.03 | 15.40 | 218,291 | +0.32(+2.15%) |
Jan 07, 2015 | 15.12 | 15.14 | 14.76 | 15.08 | 168,696 | +0.05(+0.35%) |
Jan 06, 2015 | 15.37 | 15.38 | 14.84 | 15.02 | 169,419 | -0.32(-2.06%) |
Jan 05, 2015 | 15.40 | 15.64 | 15.23 | 15.34 | 168,507 | -0.12(-0.80%) |
Jan 02, 2015 | 15.86 | 15.90 | 15.25 | 15.46 | 166,978 | -0.33(-2.11%) |
Dec 31, 2014 | 15.58 | 15.80 | 15.80 | 15.80 | 223,669 | +0.25(+1.64%) |
Dec 30, 2014 | 15.50 | 15.79 | 15.50 | 15.54 | 146,577 | -0.05(-0.34%) |
Dec 29, 2014 | 16.48 | 16.48 | 15.29 | 15.59 | 452,324 | -0.89(-5.38%) |
Dec 26, 2014 | 16.46 | 16.60 | 16.37 | 16.48 | 131,335 | +0.10(+0.59%) |
Dec 24, 2014 | 16.25 | 16.39 | 16.39 | 16.39 | 75,505 | +0.17(+1.03%) |
Dec 23, 2014 | 16.24 | 16.50 | 15.93 | 16.22 | 141,545 | +0.09(+0.54%) |
Dec 22, 2014 | 15.97 | 16.31 | 15.89 | 16.13 | 238,167 | +0.17(+1.04%) |
Dec 19, 2014 | 15.92 | 16.17 | 15.68 | 15.96 | 926,526 | +0.00(+0.00%) |
Dec 18, 2014 | 15.81 | 16.11 | 15.66 | 15.96 | 306,784 | +0.25(+1.56%) |
Dec 17, 2014 | 15.04 | 15.76 | 14.96 | 15.72 | 332,713 | +0.68(+4.49%) |
Dec 16, 2014 | 15.31 | 15.56 | 14.95 | 15.04 | 287,329 | -0.32(-2.06%) |
Dec 15, 2014 | 15.59 | 15.72 | 15.23 | 15.36 | 253,444 | -0.13(-0.85%) |
Dec 12, 2014 | 15.77 | 15.86 | 15.34 | 15.49 | 312,802 | -0.53(-3.29%) |
Dec 11, 2014 | 15.94 | 16.44 | 15.93 | 16.02 | 198,960 | +0.18(+1.16%) |
Dec 10, 2014 | 16.20 | 16.24 | 15.65 | 15.83 | 251,930 | -0.41(-2.54%) |
Dec 09, 2014 | 15.63 | 16.31 | 15.61 | 16.24 | 230,890 | +0.42(+2.66%) |
Dec 08, 2014 | 16.13 | 16.24 | 15.78 | 15.82 | 222,244 | -0.36(-2.22%) |
Dec 05, 2014 | 15.88 | 16.24 | 15.88 | 16.18 | 257,015 | +0.31(+1.94%) |
Dec 04, 2014 | 15.88 | 16.05 | 15.75 | 15.88 | 265,780 | +0.00(+0.00%) |
Dec 03, 2014 | 15.78 | 16.17 | 15.74 | 15.88 | 225,701 | +0.13(+0.84%) |
Dec 02, 2014 | 15.71 | 15.78 | 15.47 | 15.74 | 266,988 | +0.11(+0.67%) |
Dec 01, 2014 | 15.75 | 15.85 | 15.60 | 15.64 | 252,291 | -0.18(-1.17%) |
Nov 28, 2014 | 16.04 | 16.08 | 15.73 | 15.82 | 171,560 | -0.12(-0.77%) |
Nov 26, 2014 | 15.73 | 15.95 | 15.95 | 15.95 | 326,849 | +0.19(+1.23%) |
Nov 25, 2014 | 15.79 | 15.88 | 15.67 | 15.75 | 142,434 | -0.03(-0.17%) |
Nov 24, 2014 | 15.96 | 15.96 | 15.34 | 15.78 | 172,650 | -0.10(-0.61%) |
Nov 21, 2014 | 15.84 | 15.95 | 15.63 | 15.88 | 321,320 | +0.28(+1.80%) |
Nov 20, 2014 | 15.25 | 15.74 | 15.19 | 15.59 | 306,236 | +0.32(+2.07%) |
Nov 19, 2014 | 15.54 | 15.62 | 15.20 | 15.28 | 219,845 | -0.27(-1.75%) |
Nov 18, 2014 | 15.62 | 15.76 | 15.54 | 15.55 | 251,084 | +0.04(+0.23%) |
Nov 17, 2014 | 15.53 | 15.68 | 15.38 | 15.52 | 256,495 | -0.09(-0.56%) |
Nov 14, 2014 | 15.24 | 15.69 | 15.21 | 15.60 | 348,619 | +0.42(+2.78%) |
Nov 13, 2014 | 15.51 | 15.63 | 15.17 | 15.18 | 425,127 | -0.26(-1.71%) |
Nov 12, 2014 | 14.94 | 15.45 | 14.94 | 15.45 | 407,298 | +0.43(+2.87%) |
Nov 11, 2014 | 14.97 | 15.06 | 14.91 | 15.02 | 586,612 | +0.08(+0.53%) |
Nov 10, 2014 | 14.81 | 15.23 | 14.77 | 14.94 | 409,424 | +0.18(+1.25%) |
Nov 07, 2014 | 14.87 | 14.87 | 14.01 | 14.75 | 570,753 | +0.24(+1.63%) |
Nov 06, 2014 | 14.88 | 14.93 | 14.41 | 14.51 | 558,558 | -0.37(-2.48%) |
Nov 05, 2014 | 14.51 | 14.89 | 14.44 | 14.88 | 695,047 | +0.61(+4.24%) |
Nov 04, 2014 | 14.41 | 14.53 | 14.24 | 14.28 | 326,319 | -0.19(-1.30%) |