Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.79 | 18.32 | 18.32 | 18.32 | 12,300 | +0.23(+1.27%) |
Dec 30, 2015 | 17.65 | 18.20 | 17.65 | 18.09 | 9,379 | +0.24(+1.34%) |
Dec 29, 2015 | 17.60 | 17.95 | 17.30 | 17.85 | 14,354 | +0.05(+0.28%) |
Dec 28, 2015 | 17.90 | 17.96 | 17.27 | 17.80 | 19,409 | -0.07(-0.39%) |
Dec 24, 2015 | 17.80 | 17.87 | 17.87 | 17.87 | 4,400 | +0.04(+0.22%) |
Dec 23, 2015 | 17.10 | 17.88 | 16.96 | 17.83 | 23,263 | +0.91(+5.38%) |
Dec 22, 2015 | 16.90 | 17.37 | 16.85 | 16.92 | 18,132 | +0.20(+1.20%) |
Dec 21, 2015 | 17.25 | 17.59 | 16.72 | 16.72 | 19,862 | -0.27(-1.59%) |
Dec 18, 2015 | 17.42 | 17.70 | 16.98 | 16.99 | 35,936 | -0.28(-1.62%) |
Dec 17, 2015 | 17.91 | 18.20 | 17.04 | 17.27 | 28,255 | -0.63(-3.52%) |
Dec 16, 2015 | 18.07 | 18.07 | 17.68 | 17.90 | 5,619 | -0.21(-1.16%) |
Dec 15, 2015 | 17.82 | 18.16 | 17.60 | 18.11 | 21,392 | +0.41(+2.32%) |
Dec 14, 2015 | 17.50 | 17.94 | 17.39 | 17.70 | 21,172 | -0.20(-1.12%) |
Dec 11, 2015 | 16.62 | 17.90 | 16.32 | 17.90 | 46,793 | +1.10(+6.55%) |
Dec 10, 2015 | 16.96 | 16.96 | 16.11 | 16.80 | 33,419 | -0.04(-0.27%) |
Dec 09, 2015 | 16.70 | 16.90 | 16.54 | 16.84 | 14,683 | +0.08(+0.51%) |
Dec 08, 2015 | 16.65 | 17.09 | 16.38 | 16.76 | 72,276 | +0.11(+0.66%) |
Dec 07, 2015 | 17.17 | 17.68 | 16.42 | 16.65 | 59,647 | -0.88(-5.02%) |
Dec 04, 2015 | 17.26 | 17.80 | 15.31 | 17.53 | 95,463 | +0.19(+1.10%) |
Dec 03, 2015 | 17.36 | 17.90 | 17.13 | 17.34 | 28,281 | -0.56(-3.13%) |
Dec 02, 2015 | 17.81 | 17.97 | 17.66 | 17.90 | 8,532 | +0.01(+0.06%) |
Dec 01, 2015 | 18.00 | 18.00 | 17.63 | 17.89 | 13,500 | +0.06(+0.34%) |
Nov 30, 2015 | 18.10 | 18.20 | 17.83 | 17.83 | 12,617 | -0.24(-1.33%) |
Nov 27, 2015 | 17.89 | 18.19 | 17.72 | 18.07 | 23,321 | +0.38(+2.15%) |
Nov 25, 2015 | 17.59 | 17.69 | 17.69 | 17.69 | 51,900 | +0.19(+1.09%) |
Nov 24, 2015 | 17.31 | 17.74 | 16.88 | 17.50 | 46,251 | +0.19(+1.10%) |
Nov 23, 2015 | 16.75 | 17.70 | 16.69 | 17.31 | 49,183 | +0.34(+2.00%) |
Nov 20, 2015 | 16.76 | 17.06 | 16.54 | 16.97 | 63,250 | +0.19(+1.13%) |
Nov 19, 2015 | 17.82 | 17.82 | 16.39 | 16.78 | 42,506 | -0.92(-5.20%) |
Nov 18, 2015 | 17.68 | 17.94 | 17.43 | 17.70 | 46,265 | -0.23(-1.28%) |
Nov 17, 2015 | 17.68 | 18.17 | 17.68 | 17.93 | 122,887 | +0.04(+0.22%) |
Nov 16, 2015 | 17.95 | 18.32 | 17.66 | 17.89 | 25,235 | -0.04(-0.22%) |
Nov 13, 2015 | 17.10 | 18.29 | 17.10 | 17.93 | 23,214 | +0.61(+3.52%) |
Nov 12, 2015 | 18.22 | 18.56 | 17.21 | 17.32 | 22,233 | -1.25(-6.73%) |
Nov 11, 2015 | 18.20 | 18.98 | 18.03 | 18.57 | 31,678 | +0.40(+2.20%) |
Nov 10, 2015 | 17.96 | 18.48 | 17.72 | 18.17 | 33,263 | +0.14(+0.78%) |
Nov 09, 2015 | 17.78 | 18.13 | 17.64 | 18.03 | 17,791 | +0.28(+1.58%) |
Nov 06, 2015 | 17.85 | 18.15 | 17.36 | 17.75 | 41,258 | -0.09(-0.50%) |
Nov 05, 2015 | 17.83 | 17.95 | 17.34 | 17.84 | 35,023 | +0.03(+0.17%) |
Nov 04, 2015 | 17.66 | 17.91 | 17.14 | 17.81 | 17,717 | +0.03(+0.17%) |
Nov 03, 2015 | 18.79 | 18.79 | 17.78 | 17.78 | 25,445 | -0.46(-2.52%) |
Nov 02, 2015 | 18.12 | 18.90 | 17.87 | 18.24 | 56,077 | +0.24(+1.33%) |
Oct 30, 2015 | 17.90 | 18.28 | 17.70 | 18.00 | 33,687 | +0.11(+0.59%) |
Oct 29, 2015 | 17.65 | 18.16 | 17.42 | 17.89 | 53,251 | +0.43(+2.49%) |
Oct 28, 2015 | 17.96 | 18.11 | 17.41 | 17.46 | 41,536 | -0.41(-2.29%) |
Oct 27, 2015 | 17.50 | 18.24 | 17.50 | 17.87 | 25,967 | -0.09(-0.50%) |
Oct 26, 2015 | 18.06 | 18.49 | 17.71 | 17.96 | 29,647 | -0.17(-0.94%) |
Oct 23, 2015 | 18.00 | 18.21 | 17.23 | 18.13 | 33,491 | +0.14(+0.78%) |
Oct 22, 2015 | 17.78 | 18.00 | 17.65 | 17.99 | 29,412 | -0.01(-0.06%) |
Oct 21, 2015 | 17.93 | 18.03 | 17.57 | 18.00 | 15,731 | +0.19(+1.07%) |
Oct 20, 2015 | 17.92 | 18.00 | 17.23 | 17.81 | 30,610 | -0.02(-0.11%) |
Oct 19, 2015 | 17.97 | 18.00 | 17.38 | 17.83 | 34,315 | -0.04(-0.22%) |
Oct 16, 2015 | 18.04 | 18.04 | 16.96 | 17.87 | 28,242 | +0.38(+2.17%) |
Oct 15, 2015 | 16.51 | 17.61 | 16.13 | 17.49 | 92,959 | +0.97(+5.87%) |
Oct 14, 2015 | 16.32 | 17.13 | 16.16 | 16.52 | 42,103 | -0.17(-1.02%) |
Oct 13, 2015 | 16.88 | 16.97 | 16.23 | 16.69 | 55,095 | -0.02(-0.12%) |
Oct 12, 2015 | 17.62 | 17.62 | 16.53 | 16.71 | 40,903 | -0.53(-3.07%) |
Oct 09, 2015 | 16.89 | 17.40 | 16.89 | 17.24 | 26,015 | +0.05(+0.29%) |
Oct 08, 2015 | 17.37 | 17.40 | 16.28 | 17.19 | 32,447 | +0.18(+1.06%) |
Oct 07, 2015 | 16.54 | 17.54 | 16.16 | 17.01 | 81,124 | +0.39(+2.35%) |
Oct 06, 2015 | 16.57 | 16.70 | 16.25 | 16.62 | 48,573 | +0.13(+0.79%) |
Oct 05, 2015 | 16.05 | 16.61 | 15.88 | 16.49 | 47,707 | +0.30(+1.85%) |
Oct 02, 2015 | 16.55 | 16.67 | 15.88 | 16.19 | 81,124 | -0.43(-2.59%) |
Oct 01, 2015 | 17.77 | 17.77 | 16.41 | 16.62 | 74,756 | -1.08(-6.10%) |
Sep 30, 2015 | 17.00 | 17.94 | 16.83 | 17.70 | 106,634 | +0.57(+3.33%) |
Sep 29, 2015 | 16.40 | 17.72 | 16.02 | 17.13 | 82,774 | +0.25(+1.48%) |
Sep 28, 2015 | 16.76 | 17.06 | 16.15 | 16.88 | 60,046 | +0.01(+0.06%) |
Sep 25, 2015 | 18.99 | 19.24 | 16.47 | 16.87 | 62,774 | -2.11(-11.12%) |
Sep 24, 2015 | 19.31 | 19.45 | 18.58 | 18.98 | 18,542 | -0.25(-1.30%) |
Sep 23, 2015 | 19.63 | 19.68 | 19.01 | 19.23 | 23,385 | -0.41(-2.09%) |
Sep 22, 2015 | 19.23 | 19.90 | 19.23 | 19.64 | 51,220 | -0.10(-0.51%) |
Sep 21, 2015 | 20.00 | 20.09 | 19.18 | 19.74 | 66,709 | -0.26(-1.30%) |
Sep 18, 2015 | 18.99 | 20.00 | 18.99 | 20.00 | 74,594 | +0.04(+0.20%) |
Sep 17, 2015 | 20.00 | 20.26 | 19.38 | 19.96 | 55,380 | +0.09(+0.45%) |
Sep 16, 2015 | 19.36 | 19.99 | 19.36 | 19.87 | 70,369 | +0.14(+0.71%) |
Sep 15, 2015 | 19.93 | 20.32 | 19.40 | 19.73 | 103,356 | -0.24(-1.20%) |
Sep 14, 2015 | 20.50 | 20.54 | 19.68 | 19.97 | 120,495 | -0.63(-3.06%) |
Sep 11, 2015 | 20.56 | 20.73 | 19.65 | 20.60 | 87,910 | +0.05(+0.24%) |
Sep 10, 2015 | 19.49 | 20.61 | 18.79 | 20.55 | 18,468 | +0.94(+4.79%) |
Sep 09, 2015 | 19.75 | 20.34 | 18.80 | 19.61 | 100,885 | -0.18(-0.91%) |
Sep 08, 2015 | 20.03 | 20.68 | 19.34 | 19.79 | 37,191 | +0.02(+0.12%) |
Sep 04, 2015 | 19.80 | 19.77 | 19.77 | 19.77 | 60,400 | +0.61(+3.16%) |
Sep 03, 2015 | 19.58 | 20.50 | 18.58 | 19.16 | 79,968 | -0.74(-3.72%) |
Sep 02, 2015 | 20.00 | 20.00 | 18.78 | 19.90 | 40,263 | +0.59(+3.06%) |
Sep 01, 2015 | 18.21 | 19.70 | 17.55 | 19.31 | 157,843 | +0.17(+0.89%) |
Aug 31, 2015 | 19.43 | 19.71 | 18.38 | 19.14 | 54,678 | -0.03(-0.16%) |
Aug 28, 2015 | 19.90 | 20.40 | 18.80 | 19.17 | 153,959 | -0.88(-4.39%) |
Aug 27, 2015 | 20.93 | 22.38 | 19.69 | 20.05 | 137,138 | -0.81(-3.88%) |
Aug 26, 2015 | 20.07 | 21.31 | 18.88 | 20.86 | 174,844 | +1.25(+6.37%) |
Aug 25, 2015 | 18.34 | 20.98 | 17.75 | 19.61 | 106,082 | +1.64(+9.13%) |
Aug 24, 2015 | 17.90 | 18.00 | 16.10 | 17.97 | 123,859 | -0.26(-1.43%) |
Aug 21, 2015 | 17.58 | 18.31 | 17.34 | 18.23 | 63,201 | +0.42(+2.36%) |
Aug 20, 2015 | 17.60 | 17.97 | 17.27 | 17.81 | 80,312 | -0.16(-0.89%) |
Aug 19, 2015 | 17.80 | 18.30 | 16.88 | 17.97 | 48,917 | +0.00(+0.00%) |
Aug 18, 2015 | 17.34 | 18.18 | 16.43 | 17.97 | 60,385 | +1.01(+5.96%) |
Aug 17, 2015 | 16.99 | 17.38 | 16.25 | 16.96 | 91,932 | -0.06(-0.35%) |
Aug 14, 2015 | 17.16 | 17.22 | 16.04 | 17.02 | 112,532 | -0.57(-3.24%) |
Aug 13, 2015 | 19.86 | 20.47 | 17.50 | 17.59 | 207,692 | -2.12(-10.76%) |
Aug 12, 2015 | 20.41 | 20.41 | 19.47 | 19.71 | 68,718 | -0.90(-4.37%) |
Aug 11, 2015 | 20.10 | 21.15 | 19.77 | 20.61 | 64,612 | +0.36(+1.78%) |
Aug 10, 2015 | 19.41 | 20.37 | 19.34 | 20.25 | 42,195 | +0.91(+4.71%) |
Aug 07, 2015 | 19.08 | 19.88 | 19.08 | 19.34 | 26,733 | +0.20(+1.04%) |
Aug 06, 2015 | 19.05 | 19.58 | 18.25 | 19.14 | 51,962 | -0.04(-0.21%) |
Aug 05, 2015 | 19.57 | 19.95 | 19.09 | 19.18 | 24,978 | -0.57(-2.89%) |
Aug 04, 2015 | 19.48 | 20.20 | 19.37 | 19.75 | 96,673 | +0.17(+0.87%) |
Aug 03, 2015 | 19.90 | 20.11 | 19.05 | 19.58 | 58,178 | -0.45(-2.25%) |
Jul 31, 2015 | 21.38 | 21.39 | 19.75 | 20.03 | 88,925 | -0.84(-4.02%) |
Jul 30, 2015 | 23.81 | 23.81 | 19.25 | 20.87 | 278,485 | +0.94(+4.72%) |
Jul 29, 2015 | 20.29 | 20.29 | 18.98 | 19.93 | 57,542 | -0.34(-1.68%) |
Jul 28, 2015 | 19.88 | 20.99 | 19.45 | 20.27 | 107,177 | +0.33(+1.65%) |
Jul 27, 2015 | 21.19 | 21.19 | 19.45 | 19.94 | 265,529 | -1.20(-5.68%) |
Jul 24, 2015 | 21.37 | 21.75 | 21.00 | 21.14 | 107,745 | -0.14(-0.66%) |
Jul 23, 2015 | 21.28 | 21.79 | 21.00 | 21.28 | 293,450 | +0.06(+0.28%) |
Jul 22, 2015 | 20.93 | 21.49 | 20.68 | 21.22 | 72,876 | +0.22(+1.05%) |
Jul 21, 2015 | 21.41 | 21.41 | 20.46 | 21.00 | 46,016 | -0.43(-2.01%) |
Jul 20, 2015 | 21.31 | 21.51 | 20.41 | 21.43 | 33,750 | +0.08(+0.37%) |
Jul 17, 2015 | 21.70 | 21.90 | 21.00 | 21.35 | 104,568 | -0.11(-0.51%) |
Jul 16, 2015 | 21.25 | 22.05 | 21.16 | 21.46 | 340,451 | +0.59(+2.83%) |
Jul 15, 2015 | 20.93 | 20.95 | 20.36 | 20.87 | 135,532 | +0.06(+0.29%) |
Jul 14, 2015 | 19.73 | 21.00 | 19.73 | 20.81 | 162,878 | +1.03(+5.21%) |
Jul 13, 2015 | 19.46 | 20.05 | 19.17 | 19.78 | 91,166 | +0.40(+2.06%) |
Jul 10, 2015 | 19.91 | 20.01 | 19.12 | 19.38 | 47,793 | -0.22(-1.12%) |
Jul 09, 2015 | 19.07 | 19.68 | 19.07 | 19.60 | 84,397 | +0.64(+3.38%) |
Jul 08, 2015 | 18.88 | 19.20 | 18.18 | 18.96 | 84,893 | -0.00(-0.03%) |
Jul 07, 2015 | 18.70 | 19.19 | 18.70 | 18.96 | 28,992 | +0.36(+1.91%) |
Jul 06, 2015 | 18.51 | 18.75 | 18.44 | 18.61 | 70,723 | +0.17(+0.92%) |
Jul 02, 2015 | 18.25 | 18.44 | 18.44 | 18.44 | 111,900 | +0.21(+1.12%) |
Jul 01, 2015 | 17.70 | 18.35 | 17.70 | 18.23 | 95,928 | +0.55(+3.14%) |
Jun 30, 2015 | 17.29 | 17.78 | 17.21 | 17.68 | 37,384 | +0.45(+2.61%) |
Jun 29, 2015 | 17.00 | 17.55 | 17.00 | 17.23 | 36,894 | -0.15(-0.86%) |
Jun 26, 2015 | 16.88 | 17.43 | 16.88 | 17.38 | 18,006 | +0.46(+2.72%) |
Jun 25, 2015 | 16.85 | 17.46 | 16.85 | 16.92 | 19,863 | +0.10(+0.59%) |
Jun 24, 2015 | 17.43 | 17.54 | 16.82 | 16.82 | 57,631 | -0.63(-3.61%) |
Jun 23, 2015 | 17.52 | 17.76 | 17.16 | 17.45 | 13,136 | -0.13(-0.74%) |
Jun 22, 2015 | 17.75 | 18.35 | 17.48 | 17.58 | 56,029 | -0.02(-0.11%) |
Jun 19, 2015 | 17.73 | 17.91 | 17.17 | 17.60 | 49,044 | -0.28(-1.57%) |
Jun 18, 2015 | 17.50 | 18.43 | 17.46 | 17.88 | 69,032 | +0.05(+0.28%) |
Jun 17, 2015 | 18.11 | 18.30 | 17.60 | 17.83 | 103,816 | -0.17(-0.94%) |
Jun 16, 2015 | 17.44 | 18.83 | 17.34 | 18.00 | 79,506 | +0.48(+2.74%) |
Jun 15, 2015 | 16.38 | 18.08 | 16.37 | 17.52 | 54,326 | +1.07(+6.50%) |
Jun 12, 2015 | 16.13 | 16.45 | 15.89 | 16.45 | 23,810 | +0.36(+2.24%) |
Jun 11, 2015 | 15.84 | 16.09 | 15.73 | 16.09 | 22,337 | +0.25(+1.61%) |
Jun 10, 2015 | 16.30 | 16.50 | 15.77 | 15.84 | 61,866 | -0.27(-1.71%) |
Jun 09, 2015 | 16.24 | 16.89 | 15.73 | 16.11 | 160,619 | -0.24(-1.47%) |
Jun 08, 2015 | 16.50 | 16.91 | 16.18 | 16.35 | 87,273 | -0.37(-2.21%) |
Jun 05, 2015 | 16.65 | 17.27 | 16.10 | 16.72 | 85,193 | -0.15(-0.89%) |
Jun 04, 2015 | 16.19 | 16.92 | 16.15 | 16.87 | 60,308 | +0.12(+0.72%) |
Jun 03, 2015 | 16.29 | 16.82 | 15.75 | 16.75 | 78,018 | +0.52(+3.20%) |
Jun 02, 2015 | 16.11 | 16.54 | 15.08 | 16.23 | 84,906 | +0.14(+0.87%) |
Jun 01, 2015 | 16.91 | 16.91 | 15.79 | 16.09 | 27,794 | -0.56(-3.36%) |
May 29, 2015 | 16.18 | 16.79 | 16.17 | 16.65 | 30,105 | +0.49(+3.03%) |
May 28, 2015 | 16.00 | 16.39 | 14.75 | 16.16 | 576,211 | +0.05(+0.31%) |
May 27, 2015 | 17.55 | 17.83 | 15.53 | 16.11 | 137,122 | -1.20(-6.93%) |
May 26, 2015 | 17.46 | 17.76 | 17.10 | 17.31 | 38,827 | -0.35(-1.98%) |
May 22, 2015 | 17.81 | 17.66 | 17.66 | 17.66 | 41,500 | -0.25(-1.40%) |
May 21, 2015 | 18.15 | 18.20 | 17.55 | 17.91 | 53,434 | -0.18(-0.97%) |
May 20, 2015 | 17.91 | 18.15 | 17.80 | 18.09 | 37,900 | +0.34(+1.89%) |
May 19, 2015 | 17.66 | 18.20 | 17.66 | 17.75 | 28,253 | +0.18(+1.02%) |
May 18, 2015 | 17.47 | 17.60 | 17.28 | 17.57 | 40,239 | +0.29(+1.68%) |
May 15, 2015 | 17.13 | 17.54 | 16.85 | 17.28 | 13,353 | -0.10(-0.58%) |
May 14, 2015 | 16.56 | 17.49 | 16.56 | 17.38 | 17,076 | +0.57(+3.39%) |
May 13, 2015 | 16.88 | 16.98 | 16.13 | 16.81 | 16,017 | +0.00(+0.00%) |
May 12, 2015 | 16.47 | 16.81 | 16.11 | 16.81 | 10,912 | +0.29(+1.76%) |
May 11, 2015 | 16.21 | 16.83 | 16.05 | 16.52 | 17,008 | +0.08(+0.49%) |
May 08, 2015 | 16.18 | 16.83 | 16.00 | 16.44 | 27,104 | +0.30(+1.86%) |
May 07, 2015 | 16.27 | 16.96 | 16.00 | 16.14 | 16,872 | -0.03(-0.19%) |
May 06, 2015 | 16.18 | 16.47 | 15.80 | 16.17 | 22,780 | +0.04(+0.25%) |
May 05, 2015 | 17.05 | 17.11 | 16.11 | 16.13 | 70,855 | -1.11(-6.44%) |
May 04, 2015 | 17.49 | 17.86 | 16.50 | 17.24 | 42,191 | -0.31(-1.77%) |
May 01, 2015 | 17.03 | 17.76 | 16.79 | 17.55 | 58,451 | +0.52(+3.05%) |
Apr 30, 2015 | 17.25 | 17.54 | 16.52 | 17.03 | 255,891 | -0.22(-1.28%) |
Apr 29, 2015 | 16.90 | 17.86 | 16.53 | 17.25 | 617,473 | -0.98(-5.38%) |
Apr 28, 2015 | 19.43 | 20.00 | 17.31 | 18.23 | 130,821 | -1.47(-7.46%) |
Apr 27, 2015 | 20.35 | 20.65 | 18.99 | 19.70 | 38,149 | -0.30(-1.50%) |
Apr 24, 2015 | 20.62 | 20.93 | 19.98 | 20.00 | 66,372 | -0.86(-4.12%) |
Apr 23, 2015 | 20.40 | 20.86 | 19.87 | 20.86 | 52,291 | +0.46(+2.25%) |
Apr 22, 2015 | 20.44 | 20.44 | 19.65 | 20.40 | 33,650 | -0.04(-0.20%) |
Apr 21, 2015 | 19.78 | 20.44 | 19.21 | 20.44 | 59,490 | +0.67(+3.39%) |
Apr 20, 2015 | 19.73 | 20.00 | 19.17 | 19.77 | 15,316 | +0.23(+1.18%) |
Apr 17, 2015 | 18.56 | 19.92 | 18.21 | 19.54 | 77,726 | +0.63(+3.33%) |
Apr 16, 2015 | 17.62 | 18.91 | 17.44 | 18.91 | 34,218 | +1.27(+7.20%) |
Apr 15, 2015 | 17.84 | 17.84 | 17.42 | 17.64 | 34,217 | -0.11(-0.62%) |
Apr 14, 2015 | 17.56 | 17.99 | 17.36 | 17.75 | 43,509 | +0.26(+1.49%) |
Apr 13, 2015 | 18.10 | 18.34 | 17.35 | 17.49 | 44,308 | -0.56(-3.10%) |
Apr 10, 2015 | 18.13 | 18.70 | 18.00 | 18.05 | 8,067 | +0.00(+0.00%) |
Apr 09, 2015 | 18.34 | 18.34 | 18.00 | 18.05 | 5,893 | -0.32(-1.74%) |
Apr 08, 2015 | 17.74 | 18.46 | 17.69 | 18.37 | 14,886 | +0.79(+4.49%) |
Apr 07, 2015 | 17.52 | 17.93 | 17.25 | 17.58 | 36,965 | +0.15(+0.86%) |
Apr 06, 2015 | 17.61 | 17.86 | 17.40 | 17.43 | 3,411 | +0.04(+0.23%) |
Apr 02, 2015 | 17.40 | 17.39 | 17.39 | 17.39 | 14,100 | -0.04(-0.23%) |
Apr 01, 2015 | 17.64 | 17.90 | 17.22 | 17.43 | 24,574 | +0.08(+0.46%) |
Mar 31, 2015 | 17.49 | 17.80 | 17.20 | 17.35 | 13,916 | -0.13(-0.74%) |
Mar 30, 2015 | 17.80 | 17.90 | 17.17 | 17.48 | 26,866 | -0.31(-1.74%) |
Mar 27, 2015 | 17.75 | 17.94 | 17.16 | 17.79 | 33,630 | +0.20(+1.14%) |
Mar 26, 2015 | 17.80 | 17.97 | 17.38 | 17.59 | 83,055 | -0.19(-1.07%) |
Mar 25, 2015 | 17.98 | 18.00 | 17.16 | 17.78 | 80,525 | -0.20(-1.11%) |
Mar 24, 2015 | 17.86 | 18.88 | 17.70 | 17.98 | 164,414 | -0.02(-0.11%) |
Mar 23, 2015 | 18.09 | 18.45 | 17.50 | 18.00 | 35,593 | +0.43(+2.45%) |
Mar 20, 2015 | 18.18 | 18.65 | 17.55 | 17.57 | 5,396 | -0.60(-3.30%) |
Mar 19, 2015 | 18.87 | 18.87 | 18.01 | 18.17 | 8,492 | -0.14(-0.76%) |
Mar 18, 2015 | 17.87 | 18.31 | 17.87 | 18.31 | 20,869 | +0.45(+2.52%) |
Mar 17, 2015 | 18.17 | 18.19 | 17.15 | 17.86 | 17,445 | -0.33(-1.81%) |
Mar 16, 2015 | 17.23 | 18.19 | 17.16 | 18.19 | 11,143 | +0.39(+2.19%) |
Mar 13, 2015 | 18.11 | 18.35 | 17.78 | 17.80 | 19,169 | -0.30(-1.66%) |
Mar 12, 2015 | 18.05 | 18.10 | 17.73 | 18.10 | 37,899 | +0.40(+2.26%) |
Mar 11, 2015 | 17.42 | 18.35 | 17.40 | 17.70 | 35,577 | +0.03(+0.17%) |
Mar 10, 2015 | 17.52 | 17.95 | 17.41 | 17.67 | 52,473 | -0.18(-1.01%) |
Mar 09, 2015 | 17.70 | 18.22 | 17.03 | 17.85 | 213,612 | -0.06(-0.34%) |
Mar 06, 2015 | 18.00 | 18.35 | 17.90 | 17.91 | 46,249 | -0.07(-0.39%) |
Mar 05, 2015 | 18.15 | 18.15 | 17.95 | 17.98 | 10,281 | -0.02(-0.11%) |
Mar 04, 2015 | 17.97 | 18.23 | 17.85 | 18.00 | 19,047 | +0.00(+0.00%) |
Mar 03, 2015 | 17.90 | 18.05 | 17.85 | 18.00 | 12,009 | +0.03(+0.17%) |
Mar 02, 2015 | 18.00 | 18.10 | 17.66 | 17.97 | 42,250 | +0.24(+1.35%) |
Feb 27, 2015 | 18.49 | 18.50 | 17.54 | 17.73 | 61,477 | -0.67(-3.64%) |
Feb 26, 2015 | 18.55 | 18.55 | 18.12 | 18.40 | 20,110 | +0.04(+0.22%) |
Feb 25, 2015 | 18.97 | 18.97 | 18.12 | 18.36 | 80,649 | -0.12(-0.65%) |
Feb 24, 2015 | 18.21 | 18.86 | 18.20 | 18.48 | 71,453 | +0.28(+1.54%) |
Feb 23, 2015 | 19.92 | 20.00 | 18.05 | 18.20 | 117,384 | -1.14(-5.89%) |
Feb 20, 2015 | 19.61 | 19.61 | 19.11 | 19.34 | 34,519 | +0.04(+0.21%) |
Feb 19, 2015 | 17.90 | 19.39 | 17.90 | 19.30 | 85,803 | +1.30(+7.22%) |
Feb 18, 2015 | 17.95 | 18.00 | 17.86 | 18.00 | 58,328 | +0.04(+0.22%) |
Feb 17, 2015 | 17.94 | 18.10 | 17.90 | 17.96 | 41,172 | -0.02(-0.11%) |
Feb 13, 2015 | 17.99 | 17.98 | 17.98 | 17.98 | 33,400 | -0.02(-0.11%) |
Feb 12, 2015 | 18.15 | 18.41 | 17.90 | 18.00 | 47,126 | -0.05(-0.28%) |
Feb 11, 2015 | 18.08 | 18.43 | 18.04 | 18.05 | 11,749 | -0.22(-1.20%) |
Feb 10, 2015 | 18.16 | 18.49 | 17.57 | 18.27 | 73,391 | +0.22(+1.22%) |
Feb 09, 2015 | 17.81 | 18.44 | 17.61 | 18.05 | 80,048 | +0.05(+0.31%) |
Feb 06, 2015 | 17.76 | 18.37 | 17.65 | 18.00 | 135,738 | +0.09(+0.47%) |
Feb 05, 2015 | 18.80 | 18.80 | 17.71 | 17.91 | 82,410 | -0.40(-2.18%) |
Feb 04, 2015 | 18.50 | 18.99 | 17.51 | 18.31 | 236,646 | -0.68(-3.58%) |
Feb 03, 2015 | 19.04 | 19.38 | 18.64 | 18.99 | 69,783 | -0.09(-0.47%) |
Feb 02, 2015 | 19.85 | 19.85 | 18.95 | 19.08 | 148,738 | -0.75(-3.78%) |
Jan 30, 2015 | 19.76 | 20.00 | 19.06 | 19.83 | 146,296 | -0.17(-0.85%) |
Jan 29, 2015 | 18.71 | 20.18 | 18.71 | 20.00 | 581,182 | +1.17(+6.21%) |