Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.33 | 19.39 | 18.54 | 18.60 | 1,426,590 | -0.72(-3.73%) |
Nov 27, 2015 | 19.14 | 19.35 | 18.98 | 19.32 | 332,210 | +0.12(+0.64%) |
Nov 25, 2015 | 19.18 | 19.19 | 19.19 | 19.19 | 931,892 | +0.05(+0.25%) |
Nov 24, 2015 | 18.75 | 19.17 | 18.59 | 19.15 | 779,807 | +0.21(+1.10%) |
Nov 23, 2015 | 19.05 | 19.26 | 18.73 | 18.94 | 846,444 | -0.21(-1.09%) |
Nov 20, 2015 | 19.41 | 19.46 | 19.08 | 19.15 | 713,100 | -0.19(-0.98%) |
Nov 19, 2015 | 19.45 | 19.55 | 19.25 | 19.34 | 822,243 | -0.19(-0.97%) |
Nov 18, 2015 | 18.93 | 19.58 | 18.86 | 19.53 | 2,163,845 | +0.56(+2.95%) |
Nov 17, 2015 | 18.71 | 19.03 | 18.48 | 18.97 | 2,002,055 | +0.38(+2.04%) |
Nov 16, 2015 | 18.78 | 18.83 | 18.22 | 18.59 | 2,305,880 | -0.30(-1.61%) |
Nov 13, 2015 | 19.19 | 19.29 | 18.83 | 18.89 | 1,059,893 | -0.42(-2.16%) |
Nov 12, 2015 | 19.49 | 19.90 | 19.31 | 19.31 | 1,236,586 | -0.32(-1.64%) |
Nov 11, 2015 | 19.91 | 19.93 | 19.55 | 19.63 | 721,216 | -0.14(-0.72%) |
Nov 10, 2015 | 19.43 | 19.83 | 19.35 | 19.77 | 1,161,169 | +0.25(+1.26%) |
Nov 09, 2015 | 19.97 | 20.03 | 19.26 | 19.53 | 1,254,096 | -0.52(-2.60%) |
Nov 06, 2015 | 19.77 | 20.12 | 19.60 | 20.05 | 2,075,951 | +0.22(+1.10%) |
Nov 05, 2015 | 19.59 | 19.96 | 19.50 | 19.83 | 1,268,809 | +0.21(+1.06%) |
Nov 04, 2015 | 19.69 | 19.85 | 19.48 | 19.62 | 1,351,817 | +0.02(+0.10%) |
Nov 03, 2015 | 19.33 | 19.76 | 19.25 | 19.60 | 1,685,940 | +0.23(+1.18%) |
Nov 02, 2015 | 19.07 | 19.41 | 19.04 | 19.37 | 1,877,431 | +0.40(+2.10%) |
Oct 30, 2015 | 19.01 | 19.14 | 18.76 | 18.98 | 1,230,268 | +0.01(+0.05%) |
Oct 29, 2015 | 19.01 | 19.33 | 18.91 | 18.97 | 2,603,237 | -0.02(-0.10%) |
Oct 28, 2015 | 18.37 | 19.02 | 18.25 | 18.98 | 2,966,481 | +0.71(+3.90%) |
Oct 27, 2015 | 18.36 | 18.51 | 18.18 | 18.27 | 2,051,632 | -0.12(-0.67%) |
Oct 26, 2015 | 18.32 | 18.61 | 18.07 | 18.40 | 4,354,807 | +0.03(+0.16%) |
Oct 23, 2015 | 18.56 | 18.80 | 17.69 | 18.37 | 2,990,510 | +0.86(+4.93%) |
Oct 22, 2015 | 17.47 | 17.51 | 17.09 | 17.50 | 1,409,053 | +0.37(+2.16%) |
Oct 21, 2015 | 17.56 | 17.56 | 17.02 | 17.13 | 1,983,862 | -0.34(-1.96%) |
Oct 20, 2015 | 17.20 | 17.63 | 17.04 | 17.48 | 1,746,313 | +0.31(+1.82%) |
Oct 19, 2015 | 16.90 | 17.19 | 16.74 | 17.16 | 1,958,586 | +0.14(+0.84%) |
Oct 16, 2015 | 16.92 | 17.09 | 16.75 | 17.02 | 1,324,858 | +0.08(+0.45%) |
Oct 15, 2015 | 16.68 | 16.99 | 16.44 | 16.94 | 1,347,718 | +0.42(+2.53%) |
Oct 14, 2015 | 16.60 | 16.92 | 16.47 | 16.53 | 829,956 | -0.01(-0.06%) |
Oct 13, 2015 | 16.59 | 16.88 | 16.44 | 16.54 | 508,816 | -0.16(-0.97%) |
Oct 12, 2015 | 16.90 | 17.02 | 16.59 | 16.70 | 1,039,588 | -0.16(-0.96%) |
Oct 09, 2015 | 17.07 | 17.15 | 16.72 | 16.86 | 798,616 | -0.18(-1.06%) |
Oct 08, 2015 | 16.93 | 17.19 | 16.71 | 17.04 | 1,564,852 | +0.06(+0.34%) |
Oct 07, 2015 | 17.00 | 17.11 | 16.73 | 16.98 | 1,224,857 | +0.13(+0.79%) |
Oct 06, 2015 | 17.01 | 17.20 | 16.77 | 16.85 | 1,326,091 | -0.22(-1.28%) |
Oct 05, 2015 | 16.61 | 17.22 | 16.55 | 17.07 | 1,854,131 | +0.65(+3.99%) |
Oct 02, 2015 | 15.99 | 16.42 | 15.74 | 16.41 | 1,499,878 | +0.30(+1.89%) |
Oct 01, 2015 | 15.51 | 16.13 | 15.41 | 16.11 | 2,436,795 | +0.64(+4.11%) |
Sep 30, 2015 | 14.50 | 15.52 | 14.38 | 15.47 | 3,115,537 | +1.14(+7.95%) |
Sep 29, 2015 | 14.71 | 14.71 | 14.18 | 14.33 | 2,134,688 | -0.41(-2.77%) |
Sep 28, 2015 | 15.38 | 15.44 | 14.73 | 14.74 | 2,232,320 | -0.70(-4.55%) |
Sep 25, 2015 | 15.67 | 15.71 | 15.42 | 15.44 | 1,268,260 | -0.09(-0.55%) |
Sep 24, 2015 | 15.57 | 15.70 | 15.19 | 15.53 | 1,640,268 | -0.15(-0.97%) |
Sep 23, 2015 | 15.85 | 15.96 | 15.47 | 15.68 | 819,437 | -0.18(-1.14%) |
Sep 22, 2015 | 15.86 | 16.12 | 15.74 | 15.86 | 1,229,810 | -0.25(-1.53%) |
Sep 21, 2015 | 16.31 | 16.42 | 15.98 | 16.11 | 706,701 | -0.08(-0.47%) |
Sep 18, 2015 | 16.35 | 16.62 | 16.14 | 16.18 | 1,370,762 | -0.35(-2.12%) |
Sep 17, 2015 | 16.53 | 16.68 | 16.38 | 16.54 | 987,567 | -0.04(-0.23%) |
Sep 16, 2015 | 16.26 | 16.63 | 16.22 | 16.57 | 1,026,382 | +0.35(+2.16%) |
Sep 15, 2015 | 15.99 | 16.32 | 15.81 | 16.22 | 1,283,464 | +0.28(+1.73%) |
Sep 14, 2015 | 15.64 | 15.99 | 15.44 | 15.95 | 1,018,815 | +0.28(+1.82%) |
Sep 11, 2015 | 15.52 | 15.66 | 15.27 | 15.66 | 1,271,151 | +0.02(+0.12%) |
Sep 10, 2015 | 15.72 | 15.90 | 15.60 | 15.64 | 972,349 | -0.15(-0.96%) |
Sep 09, 2015 | 16.09 | 16.14 | 15.78 | 15.80 | 1,108,624 | -0.18(-1.13%) |
Sep 08, 2015 | 15.64 | 15.99 | 15.48 | 15.98 | 1,107,205 | +0.70(+4.60%) |
Sep 04, 2015 | 15.09 | 15.27 | 15.27 | 15.27 | 617,645 | -0.06(-0.37%) |
Sep 03, 2015 | 15.28 | 15.59 | 15.19 | 15.33 | 1,538,696 | +0.12(+0.81%) |
Sep 02, 2015 | 15.27 | 15.27 | 14.93 | 15.21 | 987,122 | +0.20(+1.33%) |
Sep 01, 2015 | 14.97 | 15.31 | 14.87 | 15.01 | 2,187,636 | -0.28(-1.80%) |
Aug 31, 2015 | 15.64 | 15.72 | 15.19 | 15.28 | 1,874,554 | -0.37(-2.37%) |
Aug 28, 2015 | 15.22 | 15.78 | 15.11 | 15.65 | 1,385,089 | +0.42(+2.74%) |
Aug 27, 2015 | 14.95 | 15.63 | 14.94 | 15.24 | 2,231,505 | +0.43(+2.88%) |
Aug 26, 2015 | 15.23 | 15.23 | 14.22 | 14.81 | 3,054,261 | -0.05(-0.32%) |
Aug 25, 2015 | 15.24 | 15.36 | 14.82 | 14.86 | 1,782,807 | +0.14(+0.97%) |
Aug 24, 2015 | 14.48 | 15.24 | 14.04 | 14.71 | 2,323,375 | -0.50(-3.31%) |
Aug 21, 2015 | 15.52 | 15.57 | 15.00 | 15.22 | 2,952,238 | -0.66(-4.18%) |
Aug 20, 2015 | 16.34 | 16.34 | 15.78 | 15.88 | 1,721,905 | -0.64(-3.85%) |
Aug 19, 2015 | 16.71 | 16.71 | 16.28 | 16.52 | 1,208,527 | -0.21(-1.25%) |
Aug 18, 2015 | 17.09 | 17.11 | 16.72 | 16.73 | 663,089 | -0.35(-2.06%) |
Aug 17, 2015 | 16.60 | 17.09 | 16.60 | 17.08 | 1,278,020 | +0.42(+2.51%) |
Aug 14, 2015 | 16.57 | 16.78 | 16.45 | 16.66 | 892,195 | +0.08(+0.46%) |
Aug 13, 2015 | 16.42 | 16.75 | 16.26 | 16.58 | 1,377,710 | +0.25(+1.51%) |
Aug 12, 2015 | 15.79 | 16.45 | 15.55 | 16.34 | 3,267,166 | +0.41(+2.56%) |
Aug 11, 2015 | 15.99 | 16.14 | 15.72 | 15.93 | 947,200 | -0.22(-1.35%) |
Aug 10, 2015 | 16.23 | 16.32 | 16.10 | 16.15 | 1,310,783 | +0.06(+0.35%) |
Aug 07, 2015 | 15.99 | 16.20 | 15.86 | 16.09 | 1,049,801 | +0.04(+0.24%) |
Aug 06, 2015 | 16.27 | 16.40 | 15.83 | 16.05 | 1,121,673 | -0.25(-1.51%) |
Aug 05, 2015 | 16.41 | 16.77 | 16.28 | 16.30 | 1,813,640 | +0.00(+0.00%) |
Aug 04, 2015 | 16.27 | 16.43 | 16.09 | 16.30 | 2,068,749 | +0.11(+0.70%) |
Aug 03, 2015 | 16.23 | 16.38 | 16.05 | 16.18 | 948,920 | -0.04(-0.23%) |
Jul 31, 2015 | 16.18 | 16.45 | 16.15 | 16.22 | 1,430,502 | +0.13(+0.83%) |
Jul 30, 2015 | 16.08 | 16.23 | 15.98 | 16.09 | 1,611,064 | +0.06(+0.36%) |
Jul 29, 2015 | 16.30 | 16.36 | 15.85 | 16.03 | 1,705,487 | -0.26(-1.57%) |
Jul 28, 2015 | 16.04 | 16.48 | 15.82 | 16.29 | 2,285,284 | +0.65(+4.13%) |
Jul 27, 2015 | 15.89 | 15.92 | 15.58 | 15.64 | 1,262,540 | -0.34(-2.14%) |
Jul 24, 2015 | 16.70 | 16.72 | 15.92 | 15.99 | 2,556,265 | +0.02(+0.12%) |
Jul 23, 2015 | 16.03 | 16.40 | 15.90 | 15.97 | 1,435,012 | +0.09(+0.60%) |
Jul 22, 2015 | 15.86 | 16.04 | 15.77 | 15.87 | 647,012 | -0.09(-0.59%) |
Jul 21, 2015 | 15.99 | 16.14 | 15.74 | 15.97 | 823,602 | +0.02(+0.12%) |
Jul 20, 2015 | 16.28 | 16.42 | 15.88 | 15.95 | 1,190,352 | -0.42(-2.55%) |
Jul 17, 2015 | 16.37 | 16.47 | 16.20 | 16.37 | 1,327,599 | +0.09(+0.52%) |
Jul 16, 2015 | 16.16 | 16.36 | 16.09 | 16.28 | 765,510 | +0.21(+1.30%) |
Jul 15, 2015 | 16.09 | 16.37 | 16.00 | 16.07 | 1,547,329 | +0.05(+0.30%) |
Jul 14, 2015 | 15.64 | 16.02 | 15.52 | 16.02 | 1,345,606 | +0.39(+2.49%) |
Jul 13, 2015 | 15.43 | 15.73 | 15.30 | 15.63 | 968,465 | +0.43(+2.81%) |
Jul 10, 2015 | 14.92 | 15.25 | 14.92 | 15.21 | 1,141,212 | +0.44(+2.96%) |
Jul 09, 2015 | 14.81 | 14.96 | 14.77 | 14.77 | 1,363,599 | +0.15(+1.04%) |
Jul 08, 2015 | 14.73 | 14.96 | 14.50 | 14.62 | 1,193,865 | -0.29(-1.97%) |
Jul 07, 2015 | 14.54 | 14.99 | 14.51 | 14.91 | 1,376,804 | +0.44(+3.02%) |
Jul 06, 2015 | 14.26 | 14.50 | 14.23 | 14.48 | 589,393 | +0.09(+0.59%) |
Jul 02, 2015 | 14.20 | 14.39 | 14.39 | 14.39 | 787,041 | +0.25(+1.74%) |
Jul 01, 2015 | 14.36 | 14.39 | 14.09 | 14.14 | 699,295 | -0.05(-0.33%) |
Jun 30, 2015 | 14.22 | 14.22 | 13.99 | 14.19 | 869,312 | +0.18(+1.29%) |
Jun 29, 2015 | 14.46 | 14.50 | 13.99 | 14.01 | 860,772 | -0.55(-3.78%) |
Jun 26, 2015 | 14.36 | 14.61 | 14.25 | 14.56 | 1,352,301 | +0.18(+1.25%) |
Jun 25, 2015 | 14.51 | 14.51 | 14.29 | 14.38 | 536,731 | -0.07(-0.46%) |
Jun 24, 2015 | 14.59 | 14.59 | 14.40 | 14.45 | 685,858 | -0.16(-1.10%) |
Jun 23, 2015 | 14.50 | 14.62 | 14.39 | 14.61 | 613,561 | +0.11(+0.79%) |
Jun 22, 2015 | 14.57 | 14.63 | 14.48 | 14.50 | 441,337 | +0.00(+0.00%) |
Jun 19, 2015 | 14.63 | 14.67 | 14.44 | 14.50 | 873,319 | -0.12(-0.84%) |
Jun 18, 2015 | 14.41 | 14.73 | 14.38 | 14.62 | 947,737 | +0.26(+1.78%) |
Jun 17, 2015 | 14.36 | 14.46 | 14.23 | 14.36 | 617,172 | +0.02(+0.13%) |
Jun 16, 2015 | 14.50 | 14.55 | 14.31 | 14.34 | 739,022 | -0.19(-1.31%) |
Jun 15, 2015 | 14.30 | 14.59 | 14.16 | 14.53 | 975,437 | +0.14(+0.99%) |
Jun 12, 2015 | 14.43 | 14.60 | 14.31 | 14.39 | 701,112 | -0.11(-0.79%) |
Jun 11, 2015 | 14.25 | 14.58 | 14.25 | 14.50 | 868,179 | +0.30(+2.14%) |
Jun 10, 2015 | 13.98 | 14.32 | 13.88 | 14.20 | 1,411,434 | +0.32(+2.33%) |
Jun 09, 2015 | 13.89 | 13.93 | 13.75 | 13.88 | 728,398 | -0.01(-0.07%) |
Jun 08, 2015 | 14.09 | 14.11 | 13.86 | 13.89 | 630,178 | -0.26(-1.81%) |
Jun 05, 2015 | 13.85 | 14.20 | 13.69 | 14.14 | 1,000,062 | +0.28(+1.98%) |
Jun 04, 2015 | 13.98 | 14.20 | 13.82 | 13.87 | 1,298,836 | -0.10(-0.75%) |
Jun 03, 2015 | 14.14 | 14.38 | 13.94 | 13.97 | 1,538,618 | -0.09(-0.67%) |
Jun 02, 2015 | 14.03 | 14.21 | 13.89 | 14.07 | 1,498,232 | +0.03(+0.20%) |
Jun 01, 2015 | 13.99 | 14.23 | 13.76 | 14.04 | 2,747,952 | +0.46(+3.35%) |
May 29, 2015 | 13.57 | 13.62 | 13.51 | 13.58 | 1,342,729 | -0.04(-0.28%) |
May 28, 2015 | 13.60 | 13.65 | 13.49 | 13.62 | 891,168 | +0.03(+0.21%) |
May 27, 2015 | 13.25 | 13.59 | 13.19 | 13.59 | 1,258,321 | +0.35(+2.65%) |
May 26, 2015 | 13.19 | 13.32 | 13.04 | 13.24 | 838,437 | +0.03(+0.21%) |
May 22, 2015 | 13.14 | 13.21 | 13.21 | 13.21 | 749,222 | +0.07(+0.51%) |
May 21, 2015 | 13.01 | 13.22 | 12.97 | 13.15 | 559,396 | +0.10(+0.80%) |
May 20, 2015 | 12.85 | 13.15 | 12.82 | 13.04 | 680,201 | +0.14(+1.10%) |
May 19, 2015 | 13.15 | 13.15 | 12.88 | 12.90 | 725,461 | -0.23(-1.74%) |
May 18, 2015 | 12.99 | 13.19 | 12.86 | 13.13 | 817,693 | +0.14(+1.10%) |
May 15, 2015 | 12.88 | 13.04 | 12.77 | 12.99 | 580,996 | +0.12(+0.96%) |
May 14, 2015 | 12.92 | 12.98 | 12.77 | 12.86 | 698,512 | +0.02(+0.15%) |
May 13, 2015 | 13.13 | 13.19 | 12.82 | 12.84 | 744,911 | -0.27(-2.03%) |
May 12, 2015 | 12.96 | 13.29 | 12.81 | 13.11 | 706,865 | +0.09(+0.73%) |
May 11, 2015 | 13.09 | 13.27 | 13.03 | 13.01 | 968,270 | -0.09(-0.72%) |
May 08, 2015 | 13.25 | 13.38 | 13.05 | 13.11 | 1,001,064 | +0.03(+0.22%) |
May 07, 2015 | 12.86 | 13.11 | 12.72 | 13.08 | 1,718,297 | +0.24(+1.85%) |
May 06, 2015 | 12.85 | 12.91 | 12.67 | 12.84 | 996,392 | +0.05(+0.37%) |
May 05, 2015 | 13.00 | 13.02 | 12.73 | 12.80 | 1,223,284 | -0.23(-1.75%) |
May 04, 2015 | 12.95 | 13.14 | 12.95 | 13.02 | 1,071,676 | +0.17(+1.33%) |
May 01, 2015 | 12.78 | 13.52 | 12.57 | 12.85 | 2,589,098 | +0.32(+2.58%) |
Apr 30, 2015 | 12.44 | 12.57 | 12.28 | 12.53 | 1,880,178 | +0.06(+0.46%) |
Apr 29, 2015 | 12.39 | 12.62 | 12.23 | 12.47 | 1,573,753 | -0.09(-0.68%) |
Apr 28, 2015 | 12.45 | 12.60 | 12.32 | 12.56 | 892,695 | +0.10(+0.84%) |
Apr 27, 2015 | 12.77 | 12.80 | 12.42 | 12.45 | 825,294 | -0.22(-1.72%) |
Apr 24, 2015 | 12.79 | 12.88 | 12.65 | 12.67 | 555,421 | -0.05(-0.37%) |
Apr 23, 2015 | 12.44 | 12.84 | 12.37 | 12.72 | 752,600 | +0.22(+1.75%) |
Apr 22, 2015 | 12.38 | 12.50 | 12.25 | 12.50 | 868,208 | +0.15(+1.23%) |
Apr 21, 2015 | 12.62 | 12.67 | 12.27 | 12.35 | 1,198,089 | -0.21(-1.66%) |
Apr 20, 2015 | 12.63 | 12.73 | 12.48 | 12.56 | 743,690 | +0.06(+0.46%) |
Apr 17, 2015 | 12.65 | 12.73 | 12.44 | 12.50 | 1,109,493 | -0.28(-2.15%) |
Apr 16, 2015 | 12.81 | 12.99 | 12.67 | 12.78 | 1,034,324 | -0.07(-0.52%) |
Apr 15, 2015 | 12.89 | 13.04 | 12.68 | 12.84 | 1,473,347 | +0.02(+0.15%) |
Apr 14, 2015 | 12.89 | 12.98 | 12.73 | 12.82 | 1,727,305 | -0.13(-1.03%) |
Apr 13, 2015 | 13.07 | 13.13 | 12.88 | 12.96 | 879,242 | -0.14(-1.09%) |
Apr 10, 2015 | 13.06 | 13.16 | 13.02 | 13.10 | 781,887 | +0.08(+0.58%) |
Apr 09, 2015 | 12.99 | 13.19 | 12.94 | 13.02 | 968,747 | +0.12(+0.96%) |
Apr 08, 2015 | 13.00 | 13.16 | 12.72 | 12.90 | 3,072,243 | -0.11(-0.88%) |
Apr 07, 2015 | 13.57 | 13.64 | 13.01 | 13.01 | 1,001,338 | -0.57(-4.19%) |
Apr 06, 2015 | 13.37 | 13.59 | 13.31 | 13.58 | 723,527 | +0.15(+1.13%) |
Apr 02, 2015 | 13.17 | 13.43 | 13.43 | 13.43 | 742,269 | +0.27(+2.02%) |
Apr 01, 2015 | 13.45 | 13.45 | 13.00 | 13.17 | 1,759,924 | -0.31(-2.32%) |
Mar 31, 2015 | 13.39 | 13.69 | 13.39 | 13.48 | 1,012,915 | +0.03(+0.21%) |
Mar 30, 2015 | 13.34 | 13.52 | 13.17 | 13.45 | 1,140,611 | +0.22(+1.65%) |
Mar 27, 2015 | 13.16 | 13.26 | 13.12 | 13.23 | 689,263 | +0.10(+0.80%) |
Mar 26, 2015 | 13.00 | 13.24 | 12.97 | 13.13 | 1,095,126 | +0.09(+0.65%) |
Mar 25, 2015 | 13.67 | 13.70 | 13.02 | 13.04 | 1,249,528 | -0.58(-4.25%) |
Mar 24, 2015 | 13.67 | 13.77 | 13.53 | 13.62 | 803,120 | -0.05(-0.35%) |
Mar 23, 2015 | 13.53 | 13.92 | 13.53 | 13.67 | 1,174,570 | +0.15(+1.12%) |
Mar 20, 2015 | 13.71 | 13.93 | 13.46 | 13.52 | 1,657,666 | -0.11(-0.84%) |
Mar 19, 2015 | 13.74 | 13.94 | 13.48 | 13.63 | 1,294,193 | -0.13(-0.97%) |
Mar 18, 2015 | 13.69 | 13.80 | 13.53 | 13.76 | 1,008,842 | +0.01(+0.07%) |
Mar 17, 2015 | 13.76 | 13.94 | 13.61 | 13.75 | 1,480,922 | +0.08(+0.55%) |
Mar 16, 2015 | 13.74 | 13.74 | 13.42 | 13.68 | 1,203,422 | +0.00(+0.00%) |
Mar 13, 2015 | 13.66 | 13.77 | 13.51 | 13.68 | 1,324,724 | -0.03(-0.21%) |
Mar 12, 2015 | 13.75 | 13.78 | 13.55 | 13.71 | 1,150,326 | +0.24(+1.76%) |
Mar 11, 2015 | 13.67 | 13.75 | 13.35 | 13.47 | 914,156 | -0.19(-1.39%) |
Mar 10, 2015 | 13.55 | 13.76 | 13.42 | 13.66 | 1,914,202 | -0.10(-0.76%) |
Mar 09, 2015 | 13.64 | 14.31 | 13.59 | 13.76 | 3,958,964 | +0.55(+4.17%) |
Mar 06, 2015 | 13.17 | 13.25 | 13.10 | 13.21 | 1,292,691 | -0.04(-0.29%) |
Mar 05, 2015 | 13.30 | 13.48 | 13.16 | 13.25 | 1,066,414 | -0.04(-0.29%) |
Mar 04, 2015 | 13.49 | 13.59 | 13.14 | 13.29 | 1,539,248 | -0.30(-2.23%) |
Mar 03, 2015 | 13.33 | 13.78 | 13.23 | 13.59 | 1,606,884 | +0.21(+1.56%) |
Mar 02, 2015 | 13.13 | 13.69 | 13.08 | 13.38 | 1,471,427 | +0.28(+2.10%) |
Feb 27, 2015 | 13.49 | 13.58 | 12.87 | 13.11 | 1,597,899 | -0.41(-3.02%) |
Feb 26, 2015 | 13.30 | 13.56 | 13.23 | 13.52 | 939,098 | +0.17(+1.28%) |
Feb 25, 2015 | 12.96 | 13.42 | 12.87 | 13.35 | 901,305 | +0.29(+2.25%) |
Feb 24, 2015 | 13.13 | 13.19 | 12.88 | 13.05 | 1,041,960 | -0.23(-1.72%) |
Feb 23, 2015 | 13.67 | 13.69 | 13.19 | 13.28 | 1,191,648 | -0.45(-3.25%) |
Feb 20, 2015 | 13.68 | 13.73 | 13.44 | 13.73 | 1,157,342 | -0.01(-0.07%) |
Feb 19, 2015 | 13.89 | 13.97 | 13.72 | 13.74 | 1,520,410 | -0.14(-1.03%) |
Feb 18, 2015 | 13.69 | 13.95 | 13.63 | 13.88 | 1,504,547 | +0.20(+1.46%) |
Feb 17, 2015 | 13.61 | 13.77 | 13.51 | 13.68 | 1,478,843 | +0.05(+0.35%) |
Feb 13, 2015 | 13.88 | 13.63 | 13.63 | 13.63 | 4,341,845 | -0.22(-1.58%) |
Feb 12, 2015 | 13.35 | 14.05 | 13.31 | 13.85 | 3,422,656 | +0.58(+4.36%) |
Feb 11, 2015 | 13.29 | 13.43 | 13.10 | 13.27 | 758,840 | -0.01(-0.07%) |
Feb 10, 2015 | 13.12 | 13.32 | 13.01 | 13.28 | 1,362,658 | +0.30(+2.34%) |
Feb 09, 2015 | 12.85 | 13.12 | 12.81 | 12.98 | 1,595,272 | +0.05(+0.37%) |
Feb 06, 2015 | 13.09 | 13.17 | 12.91 | 12.93 | 1,055,236 | -0.13(-1.02%) |
Feb 05, 2015 | 12.98 | 13.09 | 12.90 | 13.06 | 670,306 | +0.12(+0.95%) |
Feb 04, 2015 | 12.91 | 13.19 | 12.91 | 12.94 | 1,042,310 | -0.07(-0.51%) |
Feb 03, 2015 | 12.52 | 13.04 | 12.46 | 13.00 | 1,634,224 | +0.55(+4.42%) |
Feb 02, 2015 | 12.42 | 12.49 | 12.13 | 12.45 | 814,718 | +0.06(+0.46%) |
Jan 30, 2015 | 12.60 | 12.74 | 12.39 | 12.40 | 1,041,105 | -0.35(-2.75%) |
Jan 29, 2015 | 12.64 | 12.85 | 12.43 | 12.75 | 1,895,194 | +0.18(+1.43%) |
Jan 28, 2015 | 13.14 | 13.14 | 12.56 | 12.57 | 2,088,747 | -0.47(-3.64%) |
Jan 27, 2015 | 13.00 | 13.23 | 12.93 | 13.04 | 1,320,324 | -0.19(-1.44%) |
Jan 26, 2015 | 12.86 | 13.24 | 12.82 | 13.23 | 1,797,658 | +0.41(+3.18%) |
Jan 23, 2015 | 12.75 | 12.95 | 12.64 | 12.82 | 1,846,544 | +0.10(+0.82%) |
Jan 22, 2015 | 12.69 | 12.76 | 12.45 | 12.72 | 2,842,759 | +0.15(+1.21%) |
Jan 21, 2015 | 12.34 | 12.64 | 12.32 | 12.57 | 1,339,262 | +0.23(+1.85%) |
Jan 20, 2015 | 12.64 | 12.67 | 12.16 | 12.34 | 1,839,283 | -0.23(-1.81%) |
Jan 16, 2015 | 12.27 | 12.59 | 12.13 | 12.57 | 3,333,367 | +0.27(+2.16%) |
Jan 15, 2015 | 12.33 | 12.42 | 12.06 | 12.30 | 5,357,418 | +0.06(+0.47%) |
Jan 14, 2015 | 11.73 | 12.26 | 11.69 | 12.25 | 2,580,013 | +0.30(+2.54%) |
Jan 13, 2015 | 11.64 | 11.96 | 11.61 | 11.94 | 2,221,404 | +0.14(+1.21%) |
Jan 12, 2015 | 12.03 | 12.06 | 11.74 | 11.80 | 1,454,763 | -0.25(-2.05%) |
Jan 09, 2015 | 12.23 | 12.28 | 11.97 | 12.05 | 1,279,135 | -0.14(-1.17%) |
Jan 08, 2015 | 11.98 | 12.58 | 11.98 | 12.19 | 2,994,362 | +0.31(+2.64%) |
Jan 07, 2015 | 11.69 | 11.89 | 11.60 | 11.88 | 1,088,786 | +0.33(+2.88%) |
Jan 06, 2015 | 11.70 | 11.81 | 11.21 | 11.54 | 1,559,384 | -0.18(-1.54%) |
Jan 05, 2015 | 11.80 | 11.88 | 11.52 | 11.72 | 1,024,883 | -0.15(-1.28%) |
Jan 02, 2015 | 12.23 | 12.25 | 11.56 | 11.88 | 1,426,891 | -0.26(-2.11%) |
Dec 31, 2014 | 12.27 | 12.13 | 12.13 | 12.13 | 1,184,513 | -0.04(-0.31%) |
Dec 30, 2014 | 11.47 | 12.40 | 11.47 | 12.17 | 2,385,427 | +0.64(+5.51%) |
Dec 29, 2014 | 11.75 | 11.80 | 11.51 | 11.53 | 814,442 | -0.25(-2.10%) |
Dec 26, 2014 | 11.69 | 11.84 | 11.67 | 11.78 | 534,420 | +0.12(+1.06%) |
Dec 24, 2014 | 11.57 | 11.66 | 11.66 | 11.66 | 538,740 | +0.13(+1.15%) |
Dec 23, 2014 | 11.34 | 11.56 | 11.30 | 11.52 | 734,292 | +0.24(+2.10%) |
Dec 22, 2014 | 11.10 | 11.32 | 11.10 | 11.29 | 806,591 | +0.19(+1.71%) |
Dec 19, 2014 | 10.85 | 11.14 | 10.80 | 11.10 | 1,350,867 | +0.27(+2.45%) |
Dec 18, 2014 | 10.62 | 10.90 | 10.56 | 10.83 | 1,069,023 | +0.37(+3.54%) |
Dec 17, 2014 | 10.26 | 10.51 | 9.972 | 10.46 | 1,373,747 | +0.26(+2.51%) |
Dec 16, 2014 | 10.59 | 10.59 | 10.12 | 10.20 | 1,543,416 | -0.45(-4.19%) |
Dec 15, 2014 | 10.80 | 11.05 | 10.59 | 10.65 | 974,067 | -0.05(-0.44%) |
Dec 12, 2014 | 10.77 | 10.90 | 10.65 | 10.70 | 1,083,663 | -0.24(-2.17%) |
Dec 11, 2014 | 11.05 | 11.14 | 10.89 | 10.94 | 811,993 | -0.05(-0.43%) |
Dec 10, 2014 | 11.41 | 11.49 | 10.94 | 10.98 | 1,309,604 | -0.49(-4.30%) |
Dec 09, 2014 | 11.42 | 11.55 | 11.19 | 11.48 | 1,381,153 | -0.09(-0.74%) |
Dec 08, 2014 | 11.80 | 11.93 | 11.50 | 11.56 | 911,573 | -0.29(-2.48%) |
Dec 05, 2014 | 11.85 | 11.98 | 11.83 | 11.86 | 1,398,438 | +0.11(+0.97%) |
Dec 04, 2014 | 11.87 | 11.87 | 11.67 | 11.74 | 1,035,793 | -0.11(-0.96%) |
Dec 03, 2014 | 11.82 | 12.04 | 11.75 | 11.86 | 1,422,712 | -0.04(-0.32%) |
Dec 02, 2014 | 11.75 | 12.06 | 11.72 | 11.89 | 977,224 | +0.14(+1.21%) |