Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.40 | 10.60 | 10.30 | 10.40 | 34,893 | -0.30(-2.79%) |
Nov 27, 2015 | 10.90 | 10.90 | 10.60 | 10.70 | 16,533 | -0.20(-1.84%) |
Nov 25, 2015 | 10.70 | 10.90 | 10.90 | 10.90 | 108,490 | +0.20(+1.87%) |
Nov 24, 2015 | 10.50 | 11.00 | 10.10 | 10.70 | 77,508 | +0.50(+4.90%) |
Nov 23, 2015 | 10.00 | 10.60 | 10.00 | 10.20 | 35,271 | +0.00(+0.00%) |
Nov 20, 2015 | 10.39 | 10.40 | 10.13 | 10.20 | 20,988 | -0.20(-1.92%) |
Nov 19, 2015 | 10.80 | 11.10 | 10.20 | 10.40 | 47,958 | -0.10(-0.95%) |
Nov 18, 2015 | 10.00 | 10.70 | 9.900 | 10.50 | 127,316 | +0.40(+3.96%) |
Nov 17, 2015 | 10.00 | 10.20 | 9.896 | 10.10 | 192,075 | +0.00(+0.00%) |
Nov 16, 2015 | 10.20 | 10.40 | 9.700 | 10.10 | 63,086 | +0.37(+3.80%) |
Nov 13, 2015 | 9.600 | 10.00 | 9.500 | 9.730 | 9,562 | -0.17(-1.72%) |
Nov 12, 2015 | 9.800 | 10.40 | 9.800 | 9.900 | 11,136 | +0.00(+0.00%) |
Nov 11, 2015 | 10.00 | 10.60 | 9.800 | 9.900 | 24,829 | -0.20(-1.98%) |
Nov 10, 2015 | 10.00 | 10.60 | 10.00 | 10.10 | 22,641 | -0.20(-1.94%) |
Nov 09, 2015 | 10.30 | 10.50 | 10.20 | 10.30 | 19,935 | -0.20(-1.90%) |
Nov 06, 2015 | 10.50 | 10.60 | 10.20 | 10.50 | 22,614 | +0.00(+0.00%) |
Nov 05, 2015 | 10.40 | 10.60 | 10.10 | 10.50 | 29,343 | +0.00(+0.00%) |
Nov 04, 2015 | 10.20 | 10.50 | 10.00 | 10.50 | 45,844 | +0.20(+1.94%) |
Nov 03, 2015 | 10.50 | 10.50 | 10.10 | 10.30 | 33,716 | +0.10(+0.98%) |
Nov 02, 2015 | 10.40 | 10.40 | 10.00 | 10.20 | 31,233 | -0.20(-1.92%) |
Oct 30, 2015 | 10.30 | 10.60 | 10.30 | 10.40 | 9,554 | -0.10(-0.95%) |
Oct 29, 2015 | 10.30 | 10.50 | 10.20 | 10.50 | 13,736 | +0.30(+2.94%) |
Oct 28, 2015 | 10.50 | 10.60 | 10.10 | 10.20 | 21,214 | -0.50(-4.67%) |
Oct 27, 2015 | 11.00 | 11.00 | 10.40 | 10.70 | 19,902 | +0.10(+0.94%) |
Oct 26, 2015 | 11.20 | 11.50 | 10.60 | 10.60 | 26,673 | -0.60(-5.36%) |
Oct 23, 2015 | 10.50 | 12.50 | 10.10 | 11.20 | 65,925 | +0.90(+8.74%) |
Oct 22, 2015 | 10.80 | 10.90 | 10.30 | 10.30 | 23,270 | -0.70(-6.36%) |
Oct 21, 2015 | 10.70 | 11.00 | 10.40 | 11.00 | 31,163 | +0.20(+1.85%) |
Oct 20, 2015 | 10.60 | 11.10 | 10.30 | 10.80 | 62,327 | +1.00(+10.20%) |
Oct 19, 2015 | 10.50 | 10.70 | 9.805 | 9.800 | 533,283 | -0.40(-3.92%) |
Oct 16, 2015 | 10.30 | 10.40 | 10.00 | 10.20 | 25,011 | +0.20(+2.00%) |
Oct 15, 2015 | 10.70 | 11.05 | 9.500 | 10.00 | 456,185 | -1.10(-9.91%) |
Oct 14, 2015 | 10.70 | 11.70 | 10.60 | 11.10 | 18,492 | +0.10(+0.91%) |
Oct 13, 2015 | 12.00 | 12.00 | 10.60 | 11.00 | 114,488 | +0.20(+1.85%) |
Oct 12, 2015 | 10.90 | 11.30 | 10.80 | 10.80 | 6,962 | -0.50(-4.42%) |
Oct 09, 2015 | 11.40 | 11.50 | 11.10 | 11.30 | 3,387 | -0.10(-0.88%) |
Oct 08, 2015 | 10.80 | 11.50 | 10.80 | 11.40 | 5,263 | +0.10(+0.88%) |
Oct 07, 2015 | 10.80 | 11.60 | 10.40 | 11.30 | 7,783 | +0.80(+7.62%) |
Oct 06, 2015 | 11.00 | 11.00 | 10.40 | 10.50 | 8,083 | -0.20(-1.87%) |
Oct 05, 2015 | 10.60 | 11.20 | 10.40 | 10.70 | 48,385 | +0.40(+3.88%) |
Oct 02, 2015 | 11.00 | 11.50 | 10.10 | 10.30 | 46,121 | -0.90(-8.04%) |
Oct 01, 2015 | 12.00 | 12.00 | 10.50 | 11.20 | 16,737 | -0.60(-5.08%) |
Sep 30, 2015 | 13.09 | 13.09 | 11.30 | 11.80 | 35,717 | -1.20(-9.23%) |
Sep 29, 2015 | 13.30 | 13.30 | 11.90 | 13.00 | 27,095 | -0.30(-2.26%) |
Sep 28, 2015 | 14.00 | 14.00 | 13.00 | 13.30 | 8,010 | -0.80(-5.67%) |
Sep 25, 2015 | 13.80 | 14.30 | 13.80 | 14.10 | 1,655 | +0.30(+2.17%) |
Sep 24, 2015 | 13.80 | 14.10 | 13.50 | 13.80 | 2,275 | -0.30(-2.13%) |
Sep 23, 2015 | 14.40 | 14.40 | 14.10 | 14.10 | 490 | -0.20(-1.40%) |
Sep 22, 2015 | 14.50 | 14.50 | 13.70 | 14.30 | 17,479 | +0.50(+3.62%) |
Sep 21, 2015 | 13.60 | 14.40 | 13.60 | 13.80 | 3,394 | -0.20(-1.43%) |
Sep 18, 2015 | 14.10 | 14.50 | 13.80 | 14.00 | 3,940 | -0.10(-0.71%) |
Sep 17, 2015 | 13.70 | 14.20 | 13.40 | 14.10 | 4,136 | +0.25(+1.81%) |
Sep 16, 2015 | 13.80 | 14.40 | 13.80 | 13.85 | 21,761 | -0.15(-1.07%) |
Sep 15, 2015 | 14.00 | 14.00 | 13.60 | 14.00 | 1,494 | +0.10(+0.72%) |
Sep 14, 2015 | 14.00 | 16.10 | 13.60 | 13.90 | 8,343 | -0.10(-0.71%) |
Sep 11, 2015 | 14.10 | 14.20 | 14.00 | 14.00 | 3,582 | -0.50(-3.45%) |
Sep 10, 2015 | 14.50 | 14.80 | 14.40 | 14.50 | 2,936 | -0.40(-2.68%) |
Sep 09, 2015 | 15.60 | 15.60 | 14.22 | 14.90 | 19,828 | +0.20(+1.36%) |
Sep 08, 2015 | 14.50 | 14.70 | 14.40 | 14.70 | 2,275 | +0.10(+0.68%) |
Sep 04, 2015 | 14.40 | 14.60 | 14.60 | 14.60 | 3,190 | +0.30(+2.10%) |
Sep 03, 2015 | 13.90 | 14.70 | 13.50 | 14.30 | 50,489 | -0.20(-1.38%) |
Sep 02, 2015 | 14.60 | 14.60 | 14.30 | 14.50 | 1,921 | -0.10(-0.68%) |
Sep 01, 2015 | 14.20 | 14.90 | 14.00 | 14.60 | 2,643 | -0.10(-0.68%) |
Aug 31, 2015 | 14.60 | 14.90 | 14.10 | 14.70 | 2,567 | +0.10(+0.68%) |
Aug 28, 2015 | 14.35 | 14.80 | 14.00 | 14.60 | 2,471 | +0.60(+4.29%) |
Aug 27, 2015 | 14.00 | 14.50 | 13.90 | 14.00 | 4,437 | +0.10(+0.72%) |
Aug 26, 2015 | 13.40 | 15.60 | 13.40 | 13.90 | 34,561 | +0.50(+3.73%) |
Aug 25, 2015 | 14.50 | 14.50 | 13.30 | 13.40 | 7,601 | +0.10(+0.75%) |
Aug 24, 2015 | 14.20 | 14.70 | 13.30 | 13.30 | 21,558 | -1.90(-12.50%) |
Aug 21, 2015 | 15.30 | 17.10 | 15.00 | 15.20 | 27,086 | -0.30(-1.94%) |
Aug 20, 2015 | 15.70 | 15.75 | 15.30 | 15.50 | 13,982 | -0.40(-2.52%) |
Aug 19, 2015 | 16.50 | 16.50 | 15.70 | 15.90 | 7,016 | -0.40(-2.45%) |
Aug 18, 2015 | 16.50 | 16.70 | 16.00 | 16.30 | 2,429 | -0.30(-1.81%) |
Aug 17, 2015 | 16.70 | 16.80 | 16.30 | 16.60 | 8,867 | +0.30(+1.84%) |
Aug 14, 2015 | 16.00 | 16.60 | 15.70 | 16.30 | 4,220 | +0.10(+0.62%) |
Aug 13, 2015 | 16.20 | 16.70 | 15.90 | 16.20 | 4,650 | -0.10(-0.61%) |
Aug 12, 2015 | 16.30 | 16.30 | 15.65 | 16.30 | 2,920 | +0.00(+0.01%) |
Aug 11, 2015 | 16.70 | 16.70 | 15.50 | 16.30 | 7,241 | -0.00(-0.01%) |
Aug 10, 2015 | 15.80 | 16.60 | 15.80 | 16.30 | 4,275 | +0.60(+3.82%) |
Aug 07, 2015 | 16.50 | 16.50 | 15.50 | 15.70 | 8,329 | -0.80(-4.85%) |
Aug 06, 2015 | 16.70 | 17.00 | 16.50 | 16.50 | 7,204 | -0.40(-2.37%) |
Aug 05, 2015 | 16.80 | 17.00 | 16.50 | 16.90 | 5,494 | +0.20(+1.20%) |
Aug 04, 2015 | 17.20 | 17.40 | 16.70 | 16.70 | 7,308 | -0.50(-2.91%) |
Aug 03, 2015 | 17.10 | 17.54 | 17.00 | 17.20 | 12,335 | +0.80(+4.88%) |
Jul 31, 2015 | 16.20 | 16.80 | 16.20 | 16.40 | 4,905 | +0.50(+3.14%) |
Jul 30, 2015 | 16.80 | 16.80 | 15.70 | 15.90 | 15,230 | -0.60(-3.64%) |
Jul 29, 2015 | 17.00 | 17.20 | 16.30 | 16.50 | 13,474 | -0.20(-1.20%) |
Jul 28, 2015 | 16.90 | 17.40 | 16.50 | 16.70 | 15,778 | -0.40(-2.34%) |
Jul 27, 2015 | 17.20 | 17.80 | 16.70 | 17.10 | 11,522 | +0.00(+0.00%) |
Jul 24, 2015 | 17.10 | 17.70 | 17.10 | 17.10 | 6,886 | +0.00(+0.00%) |
Jul 23, 2015 | 17.60 | 18.10 | 17.10 | 17.10 | 10,210 | -0.40(-2.29%) |
Jul 22, 2015 | 17.70 | 18.10 | 17.50 | 17.50 | 7,452 | -0.20(-1.13%) |
Jul 21, 2015 | 18.30 | 18.50 | 17.40 | 17.70 | 44,033 | -1.00(-5.35%) |
Jul 20, 2015 | 18.90 | 19.00 | 18.30 | 18.70 | 26,786 | -0.20(-1.06%) |
Jul 17, 2015 | 19.40 | 19.40 | 18.70 | 18.90 | 3,597 | -0.20(-1.05%) |
Jul 16, 2015 | 19.00 | 19.70 | 19.00 | 19.10 | 40,322 | -0.10(-0.52%) |
Jul 15, 2015 | 18.50 | 19.70 | 18.30 | 19.20 | 46,626 | +0.60(+3.23%) |
Jul 14, 2015 | 18.60 | 18.70 | 18.40 | 18.60 | 6,072 | +0.00(+0.00%) |
Jul 13, 2015 | 18.40 | 18.60 | 18.20 | 18.60 | 8,535 | +0.40(+2.20%) |
Jul 10, 2015 | 17.90 | 18.60 | 17.90 | 18.20 | 3,669 | +0.30(+1.68%) |
Jul 09, 2015 | 18.00 | 18.60 | 17.80 | 17.90 | 11,042 | +0.00(+0.00%) |
Jul 08, 2015 | 18.20 | 18.60 | 17.90 | 17.90 | 12,600 | -0.60(-3.24%) |
Jul 07, 2015 | 19.00 | 19.00 | 18.40 | 18.50 | 15,196 | -0.40(-2.12%) |
Jul 06, 2015 | 19.30 | 19.30 | 18.10 | 18.90 | 18,287 | -0.70(-3.57%) |
Jul 02, 2015 | 19.00 | 19.60 | 19.60 | 19.60 | 6,530 | +0.50(+2.62%) |
Jul 01, 2015 | 19.30 | 19.50 | 18.80 | 19.10 | 12,870 | -0.40(-2.05%) |
Jun 30, 2015 | 19.40 | 19.50 | 18.90 | 19.50 | 4,578 | +0.30(+1.56%) |
Jun 29, 2015 | 19.50 | 19.70 | 18.80 | 19.20 | 20,401 | -0.60(-3.03%) |
Jun 26, 2015 | 20.00 | 20.30 | 19.80 | 19.80 | 4,709 | -0.50(-2.46%) |
Jun 25, 2015 | 20.20 | 20.40 | 19.90 | 20.30 | 4,878 | +0.10(+0.50%) |
Jun 24, 2015 | 20.40 | 20.60 | 19.80 | 20.20 | 6,809 | -0.40(-1.94%) |
Jun 23, 2015 | 20.70 | 21.00 | 20.30 | 20.60 | 8,213 | +0.10(+0.49%) |
Jun 22, 2015 | 21.10 | 21.30 | 20.20 | 20.50 | 12,126 | -0.90(-4.21%) |
Jun 19, 2015 | 20.50 | 21.60 | 20.10 | 21.40 | 31,949 | +0.90(+4.39%) |
Jun 18, 2015 | 19.50 | 20.50 | 19.50 | 20.50 | 8,496 | +0.60(+3.02%) |
Jun 17, 2015 | 19.50 | 20.10 | 19.50 | 19.90 | 4,616 | +0.20(+1.02%) |
Jun 16, 2015 | 19.90 | 20.10 | 19.60 | 19.70 | 11,276 | -0.10(-0.51%) |
Jun 15, 2015 | 20.00 | 20.20 | 19.55 | 19.80 | 17,989 | -0.70(-3.41%) |
Jun 12, 2015 | 21.00 | 21.10 | 20.20 | 20.50 | 5,217 | -0.50(-2.38%) |
Jun 11, 2015 | 21.30 | 21.50 | 20.80 | 21.00 | 8,912 | -0.20(-0.94%) |
Jun 10, 2015 | 21.30 | 21.60 | 20.80 | 21.20 | 4,951 | +0.00(+0.00%) |
Jun 09, 2015 | 21.80 | 21.80 | 21.11 | 21.20 | 6,904 | -0.80(-3.64%) |
Jun 08, 2015 | 21.60 | 22.00 | 21.30 | 22.00 | 21,821 | +0.40(+1.85%) |
Jun 05, 2015 | 21.00 | 22.00 | 21.00 | 21.60 | 27,341 | -0.10(-0.46%) |
Jun 04, 2015 | 21.00 | 22.00 | 21.00 | 21.70 | 29,023 | +0.40(+1.88%) |
Jun 03, 2015 | 20.20 | 21.80 | 20.20 | 21.30 | 54,433 | +0.80(+3.90%) |
Jun 02, 2015 | 19.80 | 20.60 | 19.40 | 20.50 | 45,148 | +0.30(+1.49%) |
Jun 01, 2015 | 19.70 | 20.60 | 19.40 | 20.20 | 65,326 | +0.80(+4.12%) |
May 29, 2015 | 20.30 | 21.10 | 18.60 | 19.40 | 192,028 | -1.00(-4.90%) |
May 28, 2015 | 20.50 | 21.40 | 20.20 | 20.40 | 102,917 | -0.20(-0.97%) |
May 27, 2015 | 21.40 | 21.60 | 19.80 | 20.60 | 300,936 | -1.00(-4.63%) |
May 26, 2015 | 21.30 | 21.60 | 21.10 | 21.60 | 16,460 | -0.20(-0.92%) |
May 22, 2015 | 22.50 | 21.80 | 21.80 | 21.80 | 56,040 | -0.40(-1.80%) |
May 21, 2015 | 22.40 | 23.10 | 21.10 | 22.20 | 147,802 | -0.20(-0.89%) |
May 20, 2015 | 22.50 | 23.50 | 22.30 | 22.40 | 171,030 | +0.00(+0.00%) |
May 19, 2015 | 21.90 | 23.00 | 21.50 | 22.40 | 72,983 | +0.40(+1.82%) |
May 18, 2015 | 21.30 | 22.00 | 21.25 | 22.00 | 9,512 | +0.70(+3.29%) |
May 15, 2015 | 21.20 | 21.60 | 21.00 | 21.30 | 12,659 | +0.30(+1.43%) |
May 14, 2015 | 21.10 | 21.20 | 20.40 | 21.00 | 17,069 | -0.20(-0.94%) |
May 13, 2015 | 21.20 | 21.30 | 20.40 | 21.20 | 14,648 | +0.00(+0.00%) |
May 12, 2015 | 20.70 | 21.30 | 20.50 | 21.20 | 12,307 | +0.10(+0.47%) |
May 11, 2015 | 20.90 | 21.40 | 20.30 | 21.10 | 14,021 | -0.60(-2.76%) |
May 08, 2015 | 21.20 | 22.00 | 20.80 | 21.70 | 27,213 | +0.60(+2.84%) |
May 07, 2015 | 20.80 | 21.30 | 20.50 | 21.10 | 10,345 | -0.30(-1.40%) |
May 06, 2015 | 21.00 | 21.70 | 21.00 | 21.40 | 7,641 | +0.30(+1.42%) |
May 05, 2015 | 21.30 | 21.50 | 21.00 | 21.10 | 5,337 | -0.60(-2.76%) |
May 04, 2015 | 21.60 | 21.90 | 21.40 | 21.70 | 7,901 | -0.10(-0.46%) |
May 01, 2015 | 22.10 | 22.10 | 21.20 | 21.80 | 8,671 | -0.20(-0.91%) |
Apr 30, 2015 | 22.00 | 22.30 | 21.40 | 22.00 | 19,187 | +0.00(+0.00%) |
Apr 29, 2015 | 21.40 | 22.40 | 20.90 | 22.00 | 24,940 | +0.60(+2.80%) |
Apr 28, 2015 | 21.00 | 21.60 | 20.30 | 21.40 | 20,501 | +0.20(+0.94%) |
Apr 27, 2015 | 22.10 | 22.30 | 20.90 | 21.20 | 17,879 | -1.10(-4.93%) |
Apr 24, 2015 | 22.10 | 23.00 | 22.00 | 22.30 | 20,741 | +0.10(+0.45%) |
Apr 23, 2015 | 21.30 | 22.90 | 21.00 | 22.20 | 41,623 | +1.40(+6.73%) |
Apr 22, 2015 | 20.70 | 21.30 | 20.50 | 20.80 | 14,235 | +0.20(+0.97%) |
Apr 21, 2015 | 20.20 | 21.10 | 20.20 | 20.60 | 34,518 | +0.10(+0.49%) |
Apr 20, 2015 | 19.90 | 20.60 | 19.90 | 20.50 | 13,226 | +0.50(+2.50%) |
Apr 17, 2015 | 20.20 | 20.50 | 20.00 | 20.00 | 11,934 | -0.10(-0.50%) |
Apr 16, 2015 | 20.40 | 20.40 | 19.90 | 20.10 | 13,900 | -0.40(-1.95%) |
Apr 15, 2015 | 19.90 | 20.90 | 19.90 | 20.50 | 13,830 | +0.40(+1.99%) |
Apr 14, 2015 | 19.50 | 20.30 | 19.40 | 20.10 | 19,091 | +0.40(+2.03%) |
Apr 13, 2015 | 19.70 | 20.10 | 19.60 | 19.70 | 25,923 | -0.20(-1.01%) |
Apr 10, 2015 | 21.00 | 21.00 | 19.80 | 19.90 | 26,132 | -0.90(-4.33%) |
Apr 09, 2015 | 20.00 | 21.80 | 20.00 | 20.80 | 26,900 | +0.80(+4.00%) |
Apr 08, 2015 | 18.30 | 20.60 | 18.30 | 20.00 | 309,723 | +1.60(+8.70%) |
Apr 07, 2015 | 18.40 | 19.00 | 18.10 | 18.40 | 26,765 | +0.00(+0.00%) |
Apr 06, 2015 | 18.00 | 18.70 | 17.93 | 18.40 | 13,497 | +0.40(+2.22%) |
Apr 02, 2015 | 18.00 | 18.00 | 18.00 | 18.00 | 14,670 | -0.10(-0.55%) |
Apr 01, 2015 | 17.30 | 18.20 | 17.20 | 18.10 | 16,535 | +0.30(+1.69%) |
Mar 31, 2015 | 17.50 | 18.50 | 17.20 | 17.80 | 17,866 | +0.30(+1.71%) |
Mar 30, 2015 | 17.40 | 18.10 | 17.10 | 17.50 | 8,081 | -0.20(-1.13%) |
Mar 27, 2015 | 17.20 | 17.90 | 17.05 | 17.70 | 8,344 | +0.40(+2.31%) |
Mar 26, 2015 | 17.10 | 17.60 | 17.00 | 17.30 | 8,706 | +0.00(+0.00%) |
Mar 25, 2015 | 17.60 | 17.80 | 17.20 | 17.30 | 16,887 | -0.30(-1.70%) |
Mar 24, 2015 | 17.31 | 17.70 | 17.30 | 17.60 | 8,588 | +0.40(+2.33%) |
Mar 23, 2015 | 17.60 | 18.10 | 17.20 | 17.20 | 8,992 | -0.40(-2.27%) |
Mar 20, 2015 | 17.90 | 18.10 | 17.60 | 17.60 | 5,432 | -0.30(-1.68%) |
Mar 19, 2015 | 17.40 | 18.10 | 17.10 | 17.90 | 18,151 | +0.40(+2.29%) |
Mar 18, 2015 | 17.50 | 18.00 | 17.20 | 17.50 | 7,189 | +0.30(+1.74%) |
Mar 17, 2015 | 17.60 | 17.80 | 16.50 | 17.20 | 12,332 | -0.50(-2.82%) |
Mar 16, 2015 | 17.50 | 17.80 | 17.50 | 17.70 | 4,348 | +0.20(+1.14%) |
Mar 13, 2015 | 17.60 | 18.20 | 15.30 | 17.50 | 14,756 | -0.70(-3.85%) |
Mar 12, 2015 | 18.60 | 18.60 | 17.70 | 18.20 | 8,774 | -0.30(-1.62%) |
Mar 11, 2015 | 18.50 | 18.80 | 18.30 | 18.50 | 11,300 | -0.30(-1.60%) |
Mar 10, 2015 | 18.70 | 19.00 | 18.30 | 18.80 | 17,611 | +0.10(+0.53%) |
Mar 09, 2015 | 18.60 | 19.00 | 18.40 | 18.70 | 6,594 | -0.10(-0.53%) |
Mar 06, 2015 | 18.50 | 18.90 | 18.50 | 18.80 | 8,685 | +0.20(+1.08%) |
Mar 05, 2015 | 18.90 | 18.90 | 18.60 | 18.60 | 2,299 | -0.10(-0.53%) |
Mar 04, 2015 | 19.00 | 19.00 | 17.90 | 18.70 | 20,122 | -0.30(-1.58%) |
Mar 03, 2015 | 18.80 | 19.00 | 18.80 | 19.00 | 4,944 | +0.30(+1.60%) |
Mar 02, 2015 | 19.20 | 19.60 | 18.70 | 18.70 | 9,008 | -0.50(-2.60%) |
Feb 27, 2015 | 19.20 | 19.60 | 19.10 | 19.20 | 6,050 | -0.50(-2.54%) |
Feb 26, 2015 | 20.20 | 20.30 | 19.60 | 19.70 | 10,957 | -0.30(-1.50%) |
Feb 25, 2015 | 19.80 | 20.10 | 19.80 | 20.00 | 11,008 | +0.40(+2.04%) |
Feb 24, 2015 | 20.20 | 20.20 | 19.50 | 19.60 | 23,922 | -0.40(-2.00%) |
Feb 23, 2015 | 20.00 | 20.40 | 19.90 | 20.00 | 31,831 | +0.40(+2.04%) |
Feb 20, 2015 | 19.20 | 20.00 | 19.10 | 19.60 | 7,756 | +0.40(+2.08%) |
Feb 19, 2015 | 19.50 | 19.60 | 18.90 | 19.20 | 19,163 | +0.10(+0.52%) |
Feb 18, 2015 | 19.10 | 19.70 | 18.80 | 19.10 | 14,296 | +0.10(+0.53%) |
Feb 17, 2015 | 18.70 | 19.80 | 18.70 | 19.00 | 27,841 | +0.60(+3.26%) |
Feb 13, 2015 | 18.70 | 18.40 | 18.40 | 18.40 | 23,080 | -0.40(-2.13%) |
Feb 12, 2015 | 19.80 | 20.50 | 18.70 | 18.80 | 25,608 | -0.30(-1.57%) |
Feb 11, 2015 | 19.20 | 19.50 | 18.90 | 19.10 | 14,033 | -0.30(-1.55%) |
Feb 10, 2015 | 19.30 | 19.80 | 18.90 | 19.40 | 15,720 | +0.20(+1.04%) |
Feb 09, 2015 | 19.60 | 19.90 | 19.20 | 19.20 | 3,843 | -0.30(-1.54%) |
Feb 06, 2015 | 19.20 | 20.00 | 19.20 | 19.50 | 4,320 | -0.10(-0.51%) |
Feb 05, 2015 | 20.30 | 20.50 | 19.20 | 19.60 | 36,209 | -0.50(-2.49%) |
Feb 04, 2015 | 20.40 | 20.50 | 19.80 | 20.10 | 8,004 | -0.80(-3.83%) |
Feb 03, 2015 | 20.10 | 21.20 | 19.90 | 20.90 | 14,445 | +0.90(+4.50%) |
Feb 02, 2015 | 20.30 | 20.50 | 19.80 | 20.00 | 4,928 | +0.00(+0.00%) |
Jan 30, 2015 | 20.20 | 20.20 | 20.00 | 20.00 | 2,980 | -0.20(-0.99%) |
Jan 29, 2015 | 20.50 | 20.60 | 19.90 | 20.20 | 6,058 | -0.30(-1.46%) |
Jan 28, 2015 | 20.70 | 21.10 | 20.00 | 20.50 | 8,554 | -0.50(-2.38%) |
Jan 27, 2015 | 20.10 | 21.30 | 20.00 | 21.00 | 8,108 | +1.00(+5.00%) |
Jan 26, 2015 | 20.00 | 20.90 | 19.70 | 20.00 | 17,125 | +0.10(+0.50%) |
Jan 23, 2015 | 20.60 | 21.20 | 19.50 | 19.90 | 20,442 | -0.70(-3.40%) |
Jan 22, 2015 | 21.50 | 21.60 | 20.60 | 20.60 | 23,478 | -1.20(-5.50%) |
Jan 21, 2015 | 22.20 | 22.50 | 21.60 | 21.80 | 10,037 | -0.50(-2.24%) |
Jan 20, 2015 | 22.50 | 22.80 | 21.50 | 22.30 | 12,803 | -0.70(-3.04%) |
Jan 16, 2015 | 22.30 | 23.30 | 22.24 | 23.00 | 27,023 | +0.70(+3.14%) |
Jan 15, 2015 | 22.50 | 23.70 | 22.30 | 22.30 | 38,701 | -0.40(-1.76%) |
Jan 14, 2015 | 22.40 | 23.40 | 22.10 | 22.70 | 12,771 | +0.00(+0.00%) |
Jan 13, 2015 | 23.30 | 23.40 | 22.60 | 22.70 | 20,572 | -0.70(-2.99%) |
Jan 12, 2015 | 23.00 | 24.00 | 22.73 | 23.40 | 25,922 | +0.50(+2.18%) |
Jan 09, 2015 | 23.30 | 23.99 | 22.50 | 22.90 | 24,822 | -0.50(-2.14%) |
Jan 08, 2015 | 23.30 | 24.00 | 21.00 | 23.40 | 169,402 | +2.60(+12.50%) |
Jan 07, 2015 | 20.50 | 21.50 | 20.42 | 20.80 | 19,059 | +0.60(+2.97%) |
Jan 06, 2015 | 22.00 | 22.50 | 20.10 | 20.20 | 52,951 | -1.50(-6.91%) |
Jan 05, 2015 | 20.50 | 22.90 | 20.10 | 21.70 | 144,297 | +3.00(+16.04%) |
Jan 02, 2015 | 18.50 | 19.80 | 18.50 | 18.70 | 11,866 | +0.30(+1.63%) |
Dec 31, 2014 | 18.20 | 18.40 | 18.40 | 18.40 | 35,360 | +0.00(+0.00%) |
Dec 30, 2014 | 17.40 | 18.40 | 17.10 | 18.40 | 37,194 | +0.40(+2.22%) |
Dec 29, 2014 | 17.50 | 18.70 | 17.20 | 18.00 | 55,915 | -0.30(-1.64%) |
Dec 26, 2014 | 18.50 | 18.70 | 18.00 | 18.30 | 16,219 | -0.20(-1.08%) |
Dec 24, 2014 | 18.50 | 18.50 | 18.50 | 18.50 | 22,070 | -0.10(-0.54%) |
Dec 23, 2014 | 18.90 | 19.30 | 18.20 | 18.60 | 43,621 | -0.70(-3.63%) |
Dec 22, 2014 | 19.40 | 19.71 | 18.90 | 19.30 | 23,846 | -0.20(-1.03%) |
Dec 19, 2014 | 19.60 | 19.85 | 19.20 | 19.50 | 8,752 | -0.30(-1.52%) |
Dec 18, 2014 | 20.20 | 20.50 | 18.90 | 19.80 | 45,769 | -0.50(-2.46%) |
Dec 17, 2014 | 20.20 | 20.70 | 20.10 | 20.30 | 8,941 | +0.15(+0.74%) |
Dec 16, 2014 | 21.10 | 21.10 | 20.10 | 20.15 | 16,052 | -1.25(-5.84%) |
Dec 15, 2014 | 20.70 | 21.40 | 20.53 | 21.40 | 26,242 | +0.40(+1.90%) |
Dec 12, 2014 | 20.20 | 21.00 | 20.00 | 21.00 | 13,135 | +0.70(+3.45%) |
Dec 11, 2014 | 20.40 | 21.10 | 20.10 | 20.30 | 13,054 | -0.60(-2.87%) |
Dec 10, 2014 | 20.60 | 21.10 | 20.60 | 20.90 | 20,113 | -0.10(-0.48%) |
Dec 09, 2014 | 20.40 | 21.00 | 20.12 | 21.00 | 22,615 | +0.50(+2.44%) |
Dec 08, 2014 | 21.20 | 21.50 | 20.20 | 20.50 | 23,743 | -0.30(-1.44%) |
Dec 05, 2014 | 20.90 | 21.37 | 20.40 | 20.80 | 6,920 | -0.40(-1.89%) |
Dec 04, 2014 | 20.70 | 21.40 | 20.60 | 21.20 | 19,730 | +0.20(+0.95%) |
Dec 03, 2014 | 21.60 | 21.70 | 20.40 | 21.00 | 17,420 | -0.70(-3.23%) |
Dec 02, 2014 | 20.60 | 22.50 | 20.30 | 21.70 | 37,006 | +0.80(+3.83%) |