Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.580 | 8.490 | 8.490 | 8.490 | 381,900 | -0.17(-1.96%) |
Dec 30, 2015 | 8.750 | 8.990 | 8.510 | 8.660 | 319,298 | -0.14(-1.59%) |
Dec 29, 2015 | 8.830 | 9.100 | 8.598 | 8.800 | 248,775 | +0.09(+1.03%) |
Dec 28, 2015 | 8.830 | 9.100 | 8.560 | 8.710 | 298,728 | -0.18(-2.02%) |
Dec 24, 2015 | 8.640 | 8.890 | 8.890 | 8.890 | 95,800 | +0.28(+3.25%) |
Dec 23, 2015 | 8.570 | 8.920 | 8.510 | 8.610 | 204,227 | +0.11(+1.29%) |
Dec 22, 2015 | 8.250 | 8.610 | 8.220 | 8.500 | 339,094 | +0.23(+2.78%) |
Dec 21, 2015 | 8.320 | 8.560 | 7.945 | 8.270 | 257,938 | +0.04(+0.49%) |
Dec 18, 2015 | 8.070 | 8.280 | 7.830 | 8.230 | 423,834 | +0.11(+1.35%) |
Dec 17, 2015 | 8.200 | 8.340 | 8.050 | 8.120 | 229,576 | -0.05(-0.61%) |
Dec 16, 2015 | 7.820 | 8.200 | 7.770 | 8.170 | 231,630 | +0.36(+4.61%) |
Dec 15, 2015 | 7.520 | 7.990 | 7.520 | 7.810 | 249,942 | +0.30(+3.99%) |
Dec 14, 2015 | 7.700 | 7.820 | 7.300 | 7.510 | 550,590 | -0.18(-2.34%) |
Dec 11, 2015 | 7.890 | 8.197 | 7.420 | 7.690 | 527,313 | -0.36(-4.47%) |
Dec 10, 2015 | 7.300 | 8.100 | 7.280 | 8.050 | 367,916 | +0.77(+10.58%) |
Dec 09, 2015 | 7.040 | 7.375 | 7.040 | 7.280 | 199,152 | +0.22(+3.12%) |
Dec 08, 2015 | 7.000 | 7.140 | 6.910 | 7.060 | 233,433 | +0.03(+0.43%) |
Dec 07, 2015 | 6.960 | 7.130 | 6.860 | 7.030 | 244,390 | +0.03(+0.43%) |
Dec 04, 2015 | 6.980 | 7.680 | 6.850 | 7.000 | 889,260 | +0.01(+0.14%) |
Dec 03, 2015 | 7.180 | 7.300 | 6.910 | 6.990 | 245,673 | -0.21(-2.92%) |
Dec 02, 2015 | 7.940 | 8.090 | 7.160 | 7.200 | 569,902 | -0.78(-9.77%) |
Dec 01, 2015 | 8.610 | 8.840 | 7.930 | 7.980 | 592,667 | -0.63(-7.32%) |
Nov 30, 2015 | 8.520 | 8.820 | 8.390 | 8.610 | 594,545 | +0.13(+1.53%) |
Nov 27, 2015 | 8.410 | 8.550 | 8.180 | 8.480 | 300,152 | +0.15(+1.80%) |
Nov 25, 2015 | 7.550 | 8.330 | 8.330 | 8.330 | 632,200 | +0.82(+10.92%) |
Nov 24, 2015 | 7.000 | 7.635 | 7.000 | 7.510 | 338,595 | +0.44(+6.22%) |
Nov 23, 2015 | 7.000 | 7.140 | 6.870 | 7.070 | 404,682 | +0.24(+3.51%) |
Nov 20, 2015 | 6.550 | 7.330 | 6.540 | 6.830 | 1,126,469 | +0.27(+4.12%) |
Nov 19, 2015 | 6.540 | 6.610 | 6.250 | 6.560 | 1,053,429 | +0.27(+4.29%) |
Nov 18, 2015 | 6.150 | 6.350 | 6.100 | 6.290 | 852,222 | +0.19(+3.11%) |
Nov 17, 2015 | 6.220 | 6.230 | 6.000 | 6.100 | 499,361 | -0.12(-1.93%) |
Nov 16, 2015 | 6.280 | 6.403 | 6.140 | 6.220 | 986,343 | -0.06(-0.88%) |
Nov 13, 2015 | 6.220 | 6.310 | 6.030 | 6.275 | 975,192 | -0.00(-0.08%) |
Nov 12, 2015 | 6.400 | 6.520 | 5.890 | 6.280 | 4,926,301 | -2.09(-24.97%) |
Nov 11, 2015 | 8.840 | 9.055 | 8.060 | 8.370 | 612,000 | -0.44(-4.99%) |
Nov 10, 2015 | 9.200 | 9.250 | 8.690 | 8.810 | 682,928 | -0.34(-3.72%) |
Nov 09, 2015 | 9.140 | 9.275 | 9.030 | 9.150 | 230,135 | +0.01(+0.11%) |
Nov 06, 2015 | 9.030 | 9.300 | 8.820 | 9.140 | 434,105 | +0.09(+0.99%) |
Nov 05, 2015 | 9.190 | 9.300 | 8.990 | 9.050 | 301,240 | -0.15(-1.63%) |
Nov 04, 2015 | 9.250 | 9.370 | 9.030 | 9.200 | 381,886 | -0.02(-0.22%) |
Nov 03, 2015 | 9.770 | 9.830 | 9.000 | 9.220 | 956,923 | -0.61(-6.21%) |
Nov 02, 2015 | 9.720 | 9.945 | 9.600 | 9.830 | 271,930 | +0.08(+0.82%) |
Oct 30, 2015 | 9.940 | 10.05 | 9.540 | 9.750 | 291,275 | -0.21(-2.11%) |
Oct 29, 2015 | 10.02 | 10.06 | 9.880 | 9.960 | 259,427 | -0.07(-0.70%) |
Oct 28, 2015 | 9.880 | 10.21 | 9.760 | 10.03 | 375,992 | +0.14(+1.42%) |
Oct 27, 2015 | 10.00 | 10.06 | 9.720 | 9.890 | 754,353 | -0.15(-1.49%) |
Oct 26, 2015 | 10.50 | 10.59 | 10.01 | 10.04 | 301,403 | -0.46(-4.38%) |
Oct 23, 2015 | 11.07 | 11.15 | 10.49 | 10.50 | 171,402 | -0.35(-3.23%) |
Oct 22, 2015 | 10.41 | 11.17 | 10.41 | 10.85 | 508,717 | +0.46(+4.43%) |
Oct 21, 2015 | 10.58 | 10.72 | 10.27 | 10.39 | 195,640 | -0.14(-1.33%) |
Oct 20, 2015 | 10.41 | 10.94 | 10.35 | 10.53 | 384,292 | +0.18(+1.74%) |
Oct 19, 2015 | 10.25 | 10.49 | 10.15 | 10.35 | 197,940 | +0.02(+0.19%) |
Oct 16, 2015 | 10.26 | 10.50 | 10.09 | 10.33 | 181,176 | +0.07(+0.68%) |
Oct 15, 2015 | 10.07 | 10.26 | 9.900 | 10.26 | 150,082 | +0.26(+2.60%) |
Oct 14, 2015 | 10.17 | 10.50 | 9.920 | 10.00 | 259,256 | -0.20(-1.96%) |
Oct 13, 2015 | 10.49 | 10.84 | 10.00 | 10.20 | 249,273 | -0.32(-3.04%) |
Oct 12, 2015 | 10.31 | 10.69 | 10.14 | 10.52 | 299,949 | +0.16(+1.54%) |
Oct 09, 2015 | 10.32 | 10.50 | 10.10 | 10.36 | 311,133 | +0.09(+0.88%) |
Oct 08, 2015 | 10.01 | 10.51 | 10.01 | 10.27 | 450,499 | +0.27(+2.70%) |
Oct 07, 2015 | 9.670 | 10.24 | 9.650 | 10.00 | 2,195,782 | +0.40(+4.17%) |
Oct 06, 2015 | 10.04 | 10.09 | 9.500 | 9.600 | 3,153,434 | -0.50(-4.95%) |
Oct 05, 2015 | 10.09 | 10.18 | 9.990 | 10.10 | 372,190 | +0.07(+0.70%) |
Oct 02, 2015 | 9.880 | 10.13 | 9.880 | 10.03 | 506,756 | +0.02(+0.20%) |
Oct 01, 2015 | 10.53 | 10.59 | 9.860 | 10.01 | 378,043 | -0.49(-4.67%) |
Sep 30, 2015 | 10.65 | 10.80 | 10.35 | 10.50 | 432,657 | -0.15(-1.41%) |
Sep 29, 2015 | 10.63 | 10.84 | 10.30 | 10.65 | 480,759 | -0.04(-0.37%) |
Sep 28, 2015 | 10.30 | 10.75 | 10.09 | 10.69 | 482,547 | +0.25(+2.39%) |
Sep 25, 2015 | 11.16 | 11.25 | 10.38 | 10.44 | 606,025 | -0.55(-5.00%) |
Sep 24, 2015 | 10.60 | 11.00 | 10.55 | 10.99 | 426,877 | +0.35(+3.29%) |
Sep 23, 2015 | 10.44 | 10.87 | 10.44 | 10.64 | 518,349 | +0.16(+1.53%) |
Sep 22, 2015 | 10.00 | 10.82 | 9.980 | 10.48 | 380,926 | +0.19(+1.85%) |
Sep 21, 2015 | 9.940 | 10.86 | 9.860 | 10.29 | 641,281 | +0.30(+3.00%) |
Sep 18, 2015 | 10.11 | 10.16 | 9.780 | 9.990 | 793,067 | -0.43(-4.13%) |
Sep 17, 2015 | 10.48 | 10.65 | 10.33 | 10.42 | 360,711 | -0.02(-0.19%) |
Sep 16, 2015 | 10.77 | 10.78 | 10.37 | 10.44 | 323,668 | -0.37(-3.42%) |
Sep 15, 2015 | 11.11 | 11.71 | 10.71 | 10.81 | 514,998 | -0.31(-2.79%) |
Sep 14, 2015 | 11.37 | 11.52 | 10.87 | 11.12 | 306,337 | -0.35(-3.05%) |
Sep 11, 2015 | 11.62 | 11.76 | 11.14 | 11.47 | 486,555 | -0.40(-3.37%) |
Sep 10, 2015 | 12.15 | 12.22 | 11.39 | 11.87 | 365,402 | -0.31(-2.55%) |
Sep 09, 2015 | 12.50 | 12.82 | 12.13 | 12.18 | 259,205 | -0.38(-3.03%) |
Sep 08, 2015 | 12.61 | 12.71 | 12.42 | 12.56 | 283,029 | +0.09(+0.72%) |
Sep 04, 2015 | 12.38 | 12.47 | 12.47 | 12.47 | 252,100 | -0.11(-0.87%) |
Sep 03, 2015 | 12.48 | 12.83 | 12.18 | 12.58 | 618,805 | +0.17(+1.37%) |
Sep 02, 2015 | 12.85 | 13.00 | 11.93 | 12.41 | 451,759 | -0.44(-3.42%) |
Sep 01, 2015 | 12.73 | 13.09 | 12.54 | 12.85 | 439,233 | -0.14(-1.08%) |
Aug 31, 2015 | 12.89 | 13.21 | 12.80 | 12.99 | 499,088 | -0.07(-0.54%) |
Aug 28, 2015 | 12.69 | 13.22 | 12.61 | 13.06 | 457,783 | +0.37(+2.92%) |
Aug 27, 2015 | 12.47 | 13.15 | 12.32 | 12.69 | 606,037 | +0.29(+2.34%) |
Aug 26, 2015 | 12.85 | 13.00 | 11.91 | 12.40 | 409,591 | -0.15(-1.20%) |
Aug 25, 2015 | 13.54 | 13.62 | 12.50 | 12.55 | 548,754 | -0.42(-3.24%) |
Aug 24, 2015 | 12.18 | 13.30 | 11.85 | 12.97 | 567,528 | -0.03(-0.23%) |
Aug 21, 2015 | 13.01 | 13.27 | 12.88 | 13.00 | 906,911 | -0.32(-2.40%) |
Aug 20, 2015 | 13.74 | 13.83 | 13.12 | 13.32 | 423,804 | -0.68(-4.86%) |
Aug 19, 2015 | 14.03 | 14.22 | 13.76 | 14.00 | 545,476 | -0.23(-1.62%) |
Aug 18, 2015 | 14.52 | 14.74 | 13.86 | 14.23 | 307,959 | -0.29(-2.00%) |
Aug 17, 2015 | 14.64 | 14.83 | 14.26 | 14.52 | 345,004 | -0.09(-0.62%) |
Aug 14, 2015 | 14.33 | 15.02 | 13.91 | 14.61 | 438,382 | +0.16(+1.11%) |
Aug 13, 2015 | 15.24 | 15.24 | 13.75 | 14.45 | 1,323,850 | +0.72(+5.24%) |
Aug 12, 2015 | 13.67 | 14.53 | 11.70 | 13.73 | 1,888,170 | -0.87(-5.96%) |
Aug 11, 2015 | 15.64 | 15.64 | 14.37 | 14.60 | 849,684 | -1.27(-8.00%) |
Aug 10, 2015 | 16.31 | 16.88 | 15.81 | 15.87 | 353,878 | -0.46(-2.82%) |
Aug 07, 2015 | 16.62 | 16.70 | 16.24 | 16.33 | 255,149 | -0.50(-2.97%) |
Aug 06, 2015 | 17.35 | 17.44 | 16.45 | 16.83 | 267,063 | -0.54(-3.11%) |
Aug 05, 2015 | 17.16 | 17.44 | 16.88 | 17.37 | 165,442 | +0.32(+1.88%) |
Aug 04, 2015 | 16.51 | 17.42 | 16.51 | 17.05 | 334,348 | +0.62(+3.77%) |
Aug 03, 2015 | 16.50 | 16.89 | 16.18 | 16.43 | 555,910 | -0.09(-0.54%) |
Jul 31, 2015 | 16.58 | 16.73 | 16.15 | 16.52 | 251,167 | -0.02(-0.12%) |
Jul 30, 2015 | 16.42 | 16.69 | 16.37 | 16.54 | 98,444 | +0.04(+0.24%) |
Jul 29, 2015 | 16.85 | 16.85 | 16.40 | 16.50 | 116,799 | -0.39(-2.31%) |
Jul 28, 2015 | 16.37 | 17.03 | 15.81 | 16.89 | 334,761 | +0.63(+3.87%) |
Jul 27, 2015 | 16.31 | 17.03 | 15.79 | 16.26 | 267,581 | -0.30(-1.81%) |
Jul 24, 2015 | 18.14 | 18.14 | 16.33 | 16.56 | 385,839 | -1.58(-8.71%) |
Jul 23, 2015 | 18.42 | 18.48 | 18.12 | 18.14 | 80,100 | -0.32(-1.73%) |
Jul 22, 2015 | 18.58 | 18.79 | 18.38 | 18.46 | 58,850 | +0.03(+0.16%) |
Jul 21, 2015 | 18.13 | 18.69 | 17.94 | 18.43 | 391,122 | +0.24(+1.32%) |
Jul 20, 2015 | 19.97 | 19.97 | 18.11 | 18.19 | 337,082 | -1.69(-8.50%) |
Jul 17, 2015 | 19.57 | 20.11 | 19.47 | 19.88 | 313,132 | +0.23(+1.17%) |
Jul 16, 2015 | 19.14 | 19.81 | 19.13 | 19.65 | 249,932 | +0.66(+3.48%) |
Jul 15, 2015 | 18.19 | 19.05 | 18.08 | 18.99 | 547,903 | +0.84(+4.63%) |
Jul 14, 2015 | 18.08 | 18.17 | 17.98 | 18.15 | 229,564 | +0.02(+0.11%) |
Jul 13, 2015 | 17.93 | 18.18 | 17.90 | 18.13 | 357,458 | +0.36(+2.03%) |
Jul 10, 2015 | 17.34 | 18.02 | 17.33 | 17.77 | 431,070 | +0.68(+3.98%) |
Jul 09, 2015 | 17.28 | 17.33 | 16.87 | 17.09 | 238,837 | +0.10(+0.59%) |
Jul 08, 2015 | 17.22 | 17.40 | 16.59 | 16.99 | 587,223 | -0.43(-2.47%) |
Jul 07, 2015 | 16.10 | 17.47 | 16.00 | 17.42 | 552,861 | +1.31(+8.13%) |
Jul 06, 2015 | 16.59 | 16.59 | 15.60 | 16.11 | 446,709 | -0.64(-3.82%) |
Jul 02, 2015 | 17.78 | 16.75 | 16.75 | 16.75 | 261,700 | -1.06(-5.95%) |
Jul 01, 2015 | 18.70 | 18.70 | 17.54 | 17.81 | 519,889 | -0.79(-4.25%) |
Jun 30, 2015 | 19.01 | 19.03 | 18.21 | 18.60 | 474,224 | -0.48(-2.52%) |
Jun 29, 2015 | 20.89 | 20.89 | 18.82 | 19.08 | 221,571 | -1.89(-9.01%) |
Jun 26, 2015 | 21.51 | 21.64 | 20.47 | 20.97 | 1,539,468 | -0.48(-2.24%) |
Jun 25, 2015 | 19.40 | 21.63 | 19.36 | 21.45 | 310,530 | +0.82(+3.97%) |
Jun 24, 2015 | 21.02 | 21.23 | 20.37 | 20.63 | 264,844 | -0.37(-1.76%) |
Jun 23, 2015 | 20.59 | 21.40 | 20.51 | 21.00 | 252,922 | +0.38(+1.84%) |
Jun 22, 2015 | 20.47 | 20.71 | 20.22 | 20.62 | 726,848 | +0.27(+1.33%) |
Jun 19, 2015 | 20.43 | 20.80 | 20.16 | 20.35 | 752,435 | +0.09(+0.44%) |
Jun 18, 2015 | 19.44 | 20.29 | 19.43 | 20.26 | 274,823 | +0.90(+4.65%) |
Jun 17, 2015 | 19.05 | 19.48 | 19.05 | 19.36 | 156,194 | +0.31(+1.63%) |
Jun 16, 2015 | 18.95 | 19.21 | 18.64 | 19.05 | 140,672 | +0.10(+0.53%) |
Jun 15, 2015 | 17.77 | 18.97 | 17.77 | 18.95 | 238,762 | +1.14(+6.40%) |
Jun 12, 2015 | 17.70 | 17.96 | 17.60 | 17.81 | 200,385 | +0.09(+0.51%) |
Jun 11, 2015 | 18.11 | 18.40 | 17.50 | 17.72 | 384,239 | -0.68(-3.70%) |
Jun 10, 2015 | 18.35 | 18.56 | 18.26 | 18.40 | 85,859 | +0.06(+0.33%) |
Jun 09, 2015 | 18.63 | 18.69 | 18.18 | 18.34 | 192,863 | -0.18(-0.97%) |
Jun 08, 2015 | 18.52 | 18.63 | 18.09 | 18.52 | 170,484 | +0.05(+0.27%) |
Jun 05, 2015 | 18.03 | 18.50 | 17.80 | 18.47 | 151,479 | +0.47(+2.61%) |
Jun 04, 2015 | 18.75 | 18.88 | 17.76 | 18.00 | 286,745 | -0.76(-4.05%) |
Jun 03, 2015 | 18.68 | 19.46 | 18.46 | 18.76 | 369,478 | +0.01(+0.05%) |
Jun 02, 2015 | 19.37 | 19.46 | 18.69 | 18.75 | 269,787 | -0.63(-3.25%) |
Jun 01, 2015 | 19.84 | 19.87 | 19.20 | 19.38 | 238,873 | -0.46(-2.32%) |
May 29, 2015 | 19.81 | 19.89 | 19.47 | 19.84 | 296,774 | +0.05(+0.25%) |
May 28, 2015 | 19.64 | 19.94 | 19.53 | 19.79 | 237,908 | +0.08(+0.41%) |
May 27, 2015 | 19.04 | 19.76 | 18.97 | 19.71 | 232,236 | +0.66(+3.46%) |
May 26, 2015 | 19.81 | 20.00 | 18.75 | 19.05 | 259,742 | -0.75(-3.79%) |
May 22, 2015 | 19.83 | 19.80 | 19.80 | 19.80 | 169,200 | -0.01(-0.05%) |
May 21, 2015 | 20.29 | 20.74 | 19.76 | 19.81 | 247,859 | -0.41(-2.03%) |
May 20, 2015 | 20.30 | 20.37 | 19.91 | 20.22 | 278,604 | -0.02(-0.10%) |
May 19, 2015 | 19.19 | 20.45 | 19.19 | 20.24 | 689,481 | +1.02(+5.31%) |
May 18, 2015 | 19.13 | 19.24 | 18.70 | 19.22 | 317,182 | +0.04(+0.21%) |
May 15, 2015 | 19.97 | 19.97 | 19.04 | 19.18 | 435,467 | -0.48(-2.44%) |
May 14, 2015 | 19.65 | 20.00 | 19.25 | 19.66 | 339,165 | +0.08(+0.41%) |
May 13, 2015 | 19.95 | 20.00 | 19.51 | 19.58 | 312,329 | -0.43(-2.15%) |
May 12, 2015 | 19.92 | 20.10 | 19.77 | 20.01 | 302,071 | -0.20(-0.99%) |
May 11, 2015 | 19.84 | 20.42 | 18.75 | 20.21 | 728,879 | +0.34(+1.71%) |
May 08, 2015 | 22.42 | 22.42 | 19.80 | 19.87 | 947,859 | -1.42(-6.67%) |
May 07, 2015 | 21.61 | 22.03 | 21.05 | 21.29 | 600,629 | -0.48(-2.20%) |
May 06, 2015 | 22.35 | 22.40 | 21.62 | 21.77 | 342,875 | -0.86(-3.80%) |
May 05, 2015 | 23.55 | 23.68 | 22.37 | 22.63 | 534,641 | -1.12(-4.72%) |
May 04, 2015 | 22.77 | 23.83 | 22.62 | 23.75 | 356,504 | +0.98(+4.30%) |
May 01, 2015 | 21.99 | 22.87 | 21.28 | 22.77 | 815,714 | +1.09(+5.03%) |
Apr 30, 2015 | 22.44 | 22.45 | 21.42 | 21.68 | 2,672,362 | +0.21(+0.98%) |
Apr 29, 2015 | 22.26 | 22.95 | 21.30 | 21.47 | 537,369 | -1.41(-6.16%) |
Apr 28, 2015 | 23.39 | 24.24 | 22.50 | 22.88 | 381,046 | -0.39(-1.68%) |
Apr 27, 2015 | 23.06 | 24.49 | 23.02 | 23.27 | 296,466 | +0.41(+1.79%) |
Apr 24, 2015 | 22.78 | 23.00 | 22.71 | 22.86 | 194,201 | +0.15(+0.66%) |
Apr 23, 2015 | 22.85 | 23.29 | 22.58 | 22.71 | 153,310 | -0.08(-0.35%) |
Apr 22, 2015 | 23.37 | 23.37 | 22.50 | 22.79 | 217,294 | -0.60(-2.57%) |
Apr 21, 2015 | 23.05 | 23.79 | 22.83 | 23.39 | 207,249 | +0.50(+2.18%) |
Apr 20, 2015 | 23.92 | 23.92 | 22.85 | 22.89 | 183,076 | -1.06(-4.43%) |
Apr 17, 2015 | 23.92 | 24.20 | 23.23 | 23.95 | 279,824 | +0.07(+0.29%) |
Apr 16, 2015 | 24.15 | 24.25 | 23.62 | 23.88 | 187,074 | -0.16(-0.67%) |
Apr 15, 2015 | 23.54 | 24.40 | 22.82 | 24.04 | 335,752 | +0.36(+1.52%) |
Apr 14, 2015 | 24.20 | 24.71 | 23.41 | 23.68 | 311,465 | -0.46(-1.91%) |
Apr 13, 2015 | 24.70 | 25.46 | 24.04 | 24.14 | 506,962 | +0.05(+0.21%) |
Apr 10, 2015 | 25.90 | 25.90 | 23.84 | 24.09 | 594,801 | -1.37(-5.38%) |
Apr 09, 2015 | 24.67 | 25.92 | 24.07 | 25.46 | 1,090,626 | +1.22(+5.03%) |
Apr 08, 2015 | 22.40 | 24.49 | 22.40 | 24.24 | 570,487 | +1.79(+7.97%) |
Apr 07, 2015 | 22.12 | 22.87 | 22.00 | 22.45 | 467,493 | +0.44(+2.00%) |
Apr 06, 2015 | 21.40 | 22.10 | 21.33 | 22.01 | 502,172 | +0.15(+0.69%) |
Apr 02, 2015 | 21.12 | 21.86 | 21.86 | 21.86 | 1,150,900 | +1.56(+7.68%) |
Apr 01, 2015 | 19.56 | 20.86 | 19.48 | 20.30 | 715,941 | +0.87(+4.48%) |
Mar 31, 2015 | 20.04 | 21.25 | 19.43 | 19.43 | 905,409 | -0.62(-3.09%) |
Mar 30, 2015 | 20.80 | 20.81 | 19.75 | 20.05 | 593,064 | +0.74(+3.83%) |
Mar 27, 2015 | 18.90 | 19.51 | 18.77 | 19.31 | 231,232 | +0.40(+2.12%) |
Mar 26, 2015 | 18.63 | 19.79 | 18.58 | 18.91 | 107,017 | +0.22(+1.18%) |
Mar 25, 2015 | 19.08 | 19.14 | 18.64 | 18.69 | 215,669 | -0.03(-0.16%) |
Mar 24, 2015 | 18.90 | 19.12 | 18.60 | 18.72 | 263,685 | -0.15(-0.79%) |
Mar 23, 2015 | 19.40 | 20.10 | 18.70 | 18.87 | 459,847 | +0.56(+3.06%) |
Mar 20, 2015 | 18.63 | 18.99 | 18.31 | 18.31 | 115,272 | -0.16(-0.87%) |
Mar 19, 2015 | 18.78 | 18.91 | 18.12 | 18.47 | 135,333 | -0.28(-1.49%) |
Mar 18, 2015 | 18.75 | 18.99 | 18.62 | 18.75 | 183,312 | +0.09(+0.48%) |
Mar 17, 2015 | 18.06 | 18.93 | 17.64 | 18.66 | 120,865 | +0.68(+3.78%) |
Mar 16, 2015 | 17.15 | 18.00 | 17.15 | 17.98 | 116,734 | +0.98(+5.76%) |
Mar 13, 2015 | 17.23 | 17.25 | 16.93 | 17.00 | 37,231 | -0.31(-1.79%) |
Mar 12, 2015 | 17.58 | 17.91 | 17.08 | 17.31 | 130,233 | -0.13(-0.75%) |
Mar 11, 2015 | 17.60 | 18.35 | 17.57 | 17.44 | 209,429 | -0.08(-0.46%) |
Mar 10, 2015 | 18.59 | 18.59 | 17.03 | 17.52 | 185,875 | -1.23(-6.56%) |
Mar 09, 2015 | 17.92 | 18.75 | 17.54 | 18.75 | 310,582 | +0.90(+5.04%) |
Mar 06, 2015 | 17.43 | 17.95 | 16.90 | 17.85 | 182,749 | +0.37(+2.12%) |
Mar 05, 2015 | 17.83 | 18.33 | 17.39 | 17.48 | 184,281 | +0.12(+0.69%) |
Mar 04, 2015 | 17.59 | 17.59 | 17.28 | 17.36 | 62,860 | -0.23(-1.31%) |
Mar 03, 2015 | 18.15 | 18.20 | 17.50 | 17.59 | 299,064 | -0.49(-2.71%) |
Mar 02, 2015 | 18.35 | 18.64 | 17.98 | 18.08 | 170,484 | -0.35(-1.90%) |
Feb 27, 2015 | 18.79 | 19.30 | 17.50 | 18.43 | 432,512 | -0.32(-1.71%) |
Feb 26, 2015 | 17.78 | 19.49 | 17.60 | 18.75 | 179,189 | +0.89(+4.98%) |
Feb 25, 2015 | 17.61 | 17.99 | 17.10 | 17.86 | 54,416 | +0.33(+1.88%) |
Feb 24, 2015 | 17.05 | 17.53 | 16.65 | 17.53 | 129,177 | +0.45(+2.63%) |
Feb 23, 2015 | 16.07 | 17.25 | 16.07 | 17.08 | 404,854 | +0.93(+5.76%) |
Feb 20, 2015 | 16.21 | 16.42 | 16.00 | 16.15 | 50,413 | +0.03(+0.19%) |
Feb 19, 2015 | 16.50 | 17.28 | 16.02 | 16.12 | 318,703 | -0.31(-1.89%) |
Feb 18, 2015 | 16.47 | 16.66 | 16.30 | 16.43 | 81,648 | +0.01(+0.06%) |
Feb 17, 2015 | 16.86 | 17.03 | 16.30 | 16.42 | 177,909 | -0.36(-2.15%) |
Feb 13, 2015 | 17.39 | 16.78 | 16.78 | 16.78 | 91,800 | -0.12(-0.71%) |
Feb 12, 2015 | 16.99 | 17.28 | 16.75 | 16.90 | 103,365 | +0.01(+0.06%) |
Feb 11, 2015 | 16.79 | 17.09 | 16.76 | 16.89 | 117,665 | +0.12(+0.72%) |
Feb 10, 2015 | 16.80 | 16.88 | 16.61 | 16.77 | 125,782 | -0.02(-0.12%) |
Feb 09, 2015 | 16.71 | 16.88 | 16.53 | 16.79 | 106,089 | +0.10(+0.60%) |
Feb 06, 2015 | 16.43 | 17.09 | 16.35 | 16.69 | 239,353 | +0.39(+2.39%) |
Feb 05, 2015 | 16.24 | 16.59 | 16.05 | 16.30 | 262,564 | +0.45(+2.84%) |
Feb 04, 2015 | 15.36 | 16.49 | 15.08 | 15.85 | 207,081 | +0.39(+2.52%) |
Feb 03, 2015 | 15.29 | 15.82 | 15.22 | 15.46 | 201,765 | +0.26(+1.71%) |
Feb 02, 2015 | 15.29 | 15.29 | 14.90 | 15.20 | 114,075 | -0.09(-0.59%) |
Jan 30, 2015 | 14.90 | 15.96 | 14.45 | 15.29 | 284,524 | +0.26(+1.73%) |
Jan 29, 2015 | 15.38 | 15.72 | 14.64 | 15.03 | 261,765 | +0.47(+3.23%) |
Jan 28, 2015 | 13.85 | 14.89 | 13.85 | 14.56 | 407,389 | +0.67(+4.82%) |
Jan 27, 2015 | 13.56 | 13.98 | 13.52 | 13.89 | 270,497 | +0.13(+0.94%) |
Jan 26, 2015 | 13.42 | 13.97 | 13.42 | 13.76 | 712,702 | +0.29(+2.15%) |
Jan 23, 2015 | 13.52 | 13.68 | 13.29 | 13.47 | 222,852 | -0.08(-0.59%) |
Jan 22, 2015 | 13.65 | 14.09 | 13.11 | 13.55 | 328,673 | -0.03(-0.22%) |
Jan 21, 2015 | 14.15 | 14.42 | 13.48 | 13.58 | 418,279 | -0.64(-4.50%) |
Jan 20, 2015 | 14.50 | 15.01 | 13.97 | 14.22 | 379,810 | -0.10(-0.70%) |
Jan 16, 2015 | 14.91 | 15.21 | 14.20 | 14.32 | 302,904 | -0.59(-3.96%) |
Jan 15, 2015 | 15.90 | 16.23 | 14.85 | 14.91 | 235,351 | -0.87(-5.51%) |
Jan 14, 2015 | 16.08 | 16.20 | 15.75 | 15.78 | 146,355 | -0.38(-2.35%) |
Jan 13, 2015 | 16.90 | 16.90 | 15.50 | 16.16 | 155,932 | -0.80(-4.72%) |
Jan 12, 2015 | 17.07 | 17.24 | 16.51 | 16.96 | 233,975 | +0.00(+0.00%) |
Jan 09, 2015 | 16.52 | 17.39 | 16.44 | 16.96 | 288,034 | +0.36(+2.17%) |
Jan 08, 2015 | 15.72 | 16.85 | 15.56 | 16.60 | 165,974 | +0.91(+5.80%) |
Jan 07, 2015 | 15.02 | 16.25 | 15.02 | 15.69 | 247,639 | +0.83(+5.59%) |
Jan 06, 2015 | 15.58 | 15.97 | 14.84 | 14.86 | 226,769 | -0.42(-2.75%) |
Jan 05, 2015 | 16.90 | 16.90 | 15.00 | 15.28 | 248,431 | -1.22(-7.39%) |