Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.82 | 16.85 | 16.85 | 16.85 | 1,092,200 | -0.31(-1.81%) |
Dec 30, 2015 | 17.32 | 17.44 | 17.02 | 17.16 | 708,898 | -0.25(-1.44%) |
Dec 29, 2015 | 17.25 | 17.55 | 17.12 | 17.41 | 1,092,233 | +0.25(+1.46%) |
Dec 28, 2015 | 17.03 | 17.18 | 16.77 | 17.16 | 688,105 | +0.09(+0.53%) |
Dec 24, 2015 | 16.89 | 17.07 | 17.07 | 17.07 | 372,900 | +0.24(+1.43%) |
Dec 23, 2015 | 17.15 | 17.24 | 16.75 | 16.83 | 889,178 | -0.19(-1.12%) |
Dec 22, 2015 | 16.62 | 17.03 | 16.36 | 17.02 | 1,174,736 | +0.51(+3.09%) |
Dec 21, 2015 | 15.97 | 16.52 | 15.66 | 16.51 | 1,085,677 | +0.64(+4.03%) |
Dec 18, 2015 | 15.88 | 16.25 | 15.60 | 15.87 | 3,921,104 | -0.04(-0.25%) |
Dec 17, 2015 | 16.20 | 16.40 | 15.87 | 15.91 | 1,337,832 | -0.22(-1.36%) |
Dec 16, 2015 | 15.69 | 16.17 | 15.44 | 16.13 | 900,718 | +0.58(+3.73%) |
Dec 15, 2015 | 15.32 | 15.68 | 15.19 | 15.55 | 980,000 | +0.37(+2.44%) |
Dec 14, 2015 | 15.42 | 15.57 | 14.95 | 15.18 | 1,286,724 | -0.27(-1.75%) |
Dec 11, 2015 | 15.41 | 15.75 | 15.19 | 15.45 | 1,568,830 | -0.38(-2.40%) |
Dec 10, 2015 | 15.68 | 15.96 | 15.45 | 15.83 | 845,852 | +0.16(+1.02%) |
Dec 09, 2015 | 15.24 | 16.01 | 15.17 | 15.67 | 1,426,648 | +0.35(+2.28%) |
Dec 08, 2015 | 15.17 | 15.50 | 14.90 | 15.32 | 1,037,484 | -0.07(-0.45%) |
Dec 07, 2015 | 15.90 | 15.99 | 15.30 | 15.39 | 893,468 | -0.49(-3.09%) |
Dec 04, 2015 | 15.28 | 15.99 | 15.23 | 15.88 | 1,042,900 | +0.67(+4.40%) |
Dec 03, 2015 | 15.79 | 16.03 | 15.11 | 15.21 | 1,728,492 | -0.50(-3.18%) |
Dec 02, 2015 | 15.70 | 16.10 | 15.35 | 15.71 | 1,269,338 | -0.10(-0.63%) |
Dec 01, 2015 | 15.71 | 16.05 | 15.43 | 15.81 | 1,400,326 | +0.15(+0.96%) |
Nov 30, 2015 | 15.21 | 15.74 | 15.12 | 15.66 | 1,208,436 | +0.45(+2.96%) |
Nov 27, 2015 | 15.64 | 15.69 | 14.97 | 15.21 | 657,291 | -0.43(-2.75%) |
Nov 25, 2015 | 14.76 | 15.64 | 15.64 | 15.64 | 1,427,600 | +0.58(+3.85%) |
Nov 24, 2015 | 14.79 | 15.18 | 14.75 | 15.06 | 1,359,271 | +0.14(+0.94%) |
Nov 23, 2015 | 15.41 | 15.75 | 14.84 | 14.92 | 1,593,565 | -0.57(-3.68%) |
Nov 20, 2015 | 15.00 | 15.69 | 14.85 | 15.49 | 1,811,620 | +0.54(+3.61%) |
Nov 19, 2015 | 15.00 | 15.08 | 14.64 | 14.95 | 1,180,806 | -0.05(-0.33%) |
Nov 18, 2015 | 14.41 | 15.00 | 14.39 | 15.00 | 1,869,243 | +0.63(+4.38%) |
Nov 17, 2015 | 13.69 | 14.46 | 13.63 | 14.37 | 1,807,177 | +0.65(+4.74%) |
Nov 16, 2015 | 13.50 | 13.74 | 13.30 | 13.72 | 1,752,486 | +0.29(+2.16%) |
Nov 13, 2015 | 12.34 | 13.60 | 12.27 | 13.43 | 1,827,712 | +1.01(+8.13%) |
Nov 12, 2015 | 12.79 | 12.98 | 12.38 | 12.42 | 1,228,408 | -0.48(-3.72%) |
Nov 11, 2015 | 13.84 | 14.00 | 12.89 | 12.90 | 1,801,754 | -0.95(-6.86%) |
Nov 10, 2015 | 12.74 | 13.93 | 12.72 | 13.85 | 2,352,247 | +1.07(+8.37%) |
Nov 09, 2015 | 12.63 | 12.97 | 12.53 | 12.78 | 1,092,057 | -0.10(-0.78%) |
Nov 06, 2015 | 12.79 | 13.00 | 11.84 | 12.88 | 1,130,451 | +0.58(+4.72%) |
Nov 05, 2015 | 12.34 | 12.44 | 11.76 | 12.30 | 1,101,712 | -0.05(-0.40%) |
Nov 04, 2015 | 12.58 | 12.62 | 12.21 | 12.35 | 989,781 | -0.14(-1.12%) |
Nov 03, 2015 | 12.22 | 12.67 | 12.09 | 12.49 | 1,158,342 | +0.23(+1.88%) |
Nov 02, 2015 | 11.94 | 12.39 | 11.87 | 12.26 | 1,095,870 | +0.39(+3.29%) |
Oct 30, 2015 | 11.94 | 12.16 | 11.78 | 11.87 | 628,265 | -0.04(-0.34%) |
Oct 29, 2015 | 12.29 | 12.61 | 11.84 | 11.91 | 1,270,454 | -0.38(-3.09%) |
Oct 28, 2015 | 11.44 | 12.30 | 11.25 | 12.29 | 1,063,565 | +0.86(+7.52%) |
Oct 27, 2015 | 11.37 | 11.68 | 11.19 | 11.43 | 1,048,402 | +0.09(+0.79%) |
Oct 26, 2015 | 11.30 | 11.62 | 11.18 | 11.34 | 560,560 | -0.03(-0.26%) |
Oct 23, 2015 | 11.28 | 11.58 | 11.12 | 11.37 | 852,383 | +0.26(+2.34%) |
Oct 22, 2015 | 11.22 | 11.52 | 10.77 | 11.11 | 1,099,439 | +0.00(+0.00%) |
Oct 21, 2015 | 11.30 | 11.49 | 10.77 | 11.11 | 1,080,108 | -0.05(-0.45%) |
Oct 20, 2015 | 11.20 | 11.42 | 11.13 | 11.16 | 1,178,646 | -0.13(-1.15%) |
Oct 19, 2015 | 10.79 | 11.52 | 10.60 | 11.29 | 1,428,889 | +0.41(+3.77%) |
Oct 16, 2015 | 10.91 | 11.08 | 10.66 | 10.88 | 3,764,759 | +0.02(+0.18%) |
Oct 15, 2015 | 10.01 | 10.88 | 10.01 | 10.86 | 1,508,404 | +0.88(+8.82%) |
Oct 14, 2015 | 10.29 | 10.54 | 9.920 | 9.980 | 1,924,962 | -0.24(-2.35%) |
Oct 13, 2015 | 11.00 | 11.20 | 10.15 | 10.22 | 2,241,096 | -0.87(-7.84%) |
Oct 12, 2015 | 11.37 | 11.37 | 10.83 | 11.09 | 1,517,438 | -0.25(-2.20%) |
Oct 09, 2015 | 10.75 | 11.55 | 10.52 | 11.34 | 2,022,547 | +0.56(+5.19%) |
Oct 08, 2015 | 11.06 | 11.07 | 10.21 | 10.78 | 2,129,114 | -0.37(-3.32%) |
Oct 07, 2015 | 10.36 | 11.16 | 10.11 | 11.15 | 2,083,163 | +0.85(+8.25%) |
Oct 06, 2015 | 11.35 | 11.47 | 10.13 | 10.30 | 3,440,155 | -1.11(-9.73%) |
Oct 05, 2015 | 11.33 | 11.73 | 11.12 | 11.41 | 1,159,484 | +0.24(+2.15%) |
Oct 02, 2015 | 10.50 | 11.18 | 10.34 | 11.17 | 1,214,778 | +0.46(+4.30%) |
Oct 01, 2015 | 10.95 | 11.08 | 10.27 | 10.71 | 1,335,903 | -0.25(-2.28%) |
Sep 30, 2015 | 10.76 | 11.20 | 10.57 | 10.96 | 1,573,596 | +0.41(+3.89%) |
Sep 29, 2015 | 11.31 | 11.55 | 10.43 | 10.55 | 1,745,178 | -0.68(-6.06%) |
Sep 28, 2015 | 11.95 | 11.99 | 10.85 | 11.23 | 2,808,479 | -0.72(-6.03%) |
Sep 25, 2015 | 13.27 | 13.31 | 11.86 | 11.95 | 1,704,302 | -1.10(-8.43%) |
Sep 24, 2015 | 12.73 | 13.09 | 12.38 | 13.05 | 1,269,631 | +0.16(+1.24%) |
Sep 23, 2015 | 13.13 | 13.41 | 12.68 | 12.89 | 1,088,886 | -0.15(-1.15%) |
Sep 22, 2015 | 13.51 | 13.70 | 12.50 | 13.04 | 2,044,965 | -0.70(-5.09%) |
Sep 21, 2015 | 14.07 | 14.44 | 13.70 | 13.74 | 2,111,413 | -0.18(-1.29%) |
Sep 18, 2015 | 13.46 | 14.23 | 13.45 | 13.92 | 3,558,499 | +0.16(+1.16%) |
Sep 17, 2015 | 13.28 | 13.90 | 13.10 | 13.76 | 1,991,010 | +0.55(+4.16%) |
Sep 16, 2015 | 12.86 | 13.24 | 12.67 | 13.21 | 1,352,462 | +0.41(+3.20%) |
Sep 15, 2015 | 12.58 | 12.98 | 12.42 | 12.80 | 1,776,035 | +0.28(+2.24%) |
Sep 14, 2015 | 12.23 | 12.55 | 12.11 | 12.52 | 1,496,048 | +0.28(+2.29%) |
Sep 11, 2015 | 11.35 | 12.27 | 11.26 | 12.24 | 1,936,635 | +0.79(+6.90%) |
Sep 10, 2015 | 11.28 | 11.49 | 11.11 | 11.45 | 978,990 | +0.11(+0.97%) |
Sep 09, 2015 | 11.93 | 11.93 | 11.32 | 11.34 | 848,032 | -0.48(-4.06%) |
Sep 08, 2015 | 11.52 | 11.84 | 11.17 | 11.82 | 1,315,022 | +0.56(+4.97%) |
Sep 04, 2015 | 10.94 | 11.26 | 11.26 | 11.26 | 636,800 | +0.15(+1.35%) |
Sep 03, 2015 | 11.34 | 11.60 | 10.99 | 11.11 | 1,248,202 | -0.29(-2.54%) |
Sep 02, 2015 | 10.95 | 11.41 | 10.68 | 11.40 | 1,343,446 | +0.65(+6.05%) |
Sep 01, 2015 | 10.83 | 11.34 | 10.67 | 10.75 | 1,373,320 | -0.30(-2.71%) |
Aug 31, 2015 | 10.84 | 11.13 | 10.75 | 11.05 | 1,326,249 | +0.18(+1.66%) |
Aug 28, 2015 | 10.65 | 11.00 | 10.64 | 10.87 | 1,258,758 | +0.04(+0.37%) |
Aug 27, 2015 | 10.17 | 10.85 | 10.10 | 10.83 | 1,859,263 | +0.75(+7.44%) |
Aug 26, 2015 | 10.11 | 10.11 | 9.450 | 10.08 | 1,349,423 | +0.25(+2.54%) |
Aug 25, 2015 | 10.04 | 10.39 | 9.780 | 9.830 | 1,568,595 | +0.33(+3.47%) |
Aug 24, 2015 | 9.540 | 10.03 | 9.160 | 9.500 | 1,773,816 | -0.77(-7.50%) |
Aug 21, 2015 | 9.990 | 10.63 | 9.854 | 10.27 | 1,355,302 | -0.04(-0.39%) |
Aug 20, 2015 | 10.70 | 10.84 | 10.31 | 10.31 | 869,774 | -0.51(-4.71%) |
Aug 19, 2015 | 11.00 | 11.04 | 10.57 | 10.82 | 942,324 | -0.27(-2.43%) |
Aug 18, 2015 | 11.47 | 11.49 | 11.00 | 11.09 | 840,189 | -0.35(-3.06%) |
Aug 17, 2015 | 11.20 | 11.45 | 11.02 | 11.44 | 1,045,329 | +0.23(+2.05%) |
Aug 14, 2015 | 10.95 | 11.32 | 10.90 | 11.21 | 1,009,342 | +0.21(+1.91%) |
Aug 13, 2015 | 10.52 | 11.42 | 10.28 | 11.00 | 1,270,794 | +0.34(+3.19%) |
Aug 12, 2015 | 10.72 | 10.87 | 10.26 | 10.66 | 1,425,660 | -0.07(-0.65%) |
Aug 11, 2015 | 11.23 | 11.33 | 10.62 | 10.73 | 1,622,636 | -0.73(-6.37%) |
Aug 10, 2015 | 11.35 | 11.71 | 11.28 | 11.46 | 943,981 | +0.12(+1.06%) |
Aug 07, 2015 | 11.59 | 11.61 | 10.54 | 11.34 | 2,261,069 | -0.39(-3.32%) |
Aug 06, 2015 | 12.25 | 12.89 | 11.52 | 11.73 | 3,095,601 | -0.57(-4.63%) |
Aug 05, 2015 | 12.59 | 12.74 | 12.24 | 12.30 | 911,932 | -0.13(-1.05%) |
Aug 04, 2015 | 12.53 | 12.73 | 12.28 | 12.43 | 663,480 | -0.15(-1.19%) |
Aug 03, 2015 | 12.71 | 12.82 | 12.33 | 12.58 | 1,155,647 | -0.03(-0.24%) |
Jul 31, 2015 | 12.35 | 12.83 | 12.19 | 12.61 | 915,760 | +0.28(+2.27%) |
Jul 30, 2015 | 12.08 | 12.37 | 11.74 | 12.33 | 1,101,279 | +0.16(+1.31%) |
Jul 29, 2015 | 12.89 | 12.97 | 12.09 | 12.17 | 1,046,953 | -0.71(-5.51%) |
Jul 28, 2015 | 12.63 | 13.13 | 12.29 | 12.88 | 1,363,083 | +0.46(+3.70%) |
Jul 27, 2015 | 12.78 | 12.78 | 12.34 | 12.42 | 1,365,122 | -0.36(-2.82%) |
Jul 24, 2015 | 12.68 | 13.10 | 12.54 | 12.78 | 1,408,668 | +0.06(+0.47%) |
Jul 23, 2015 | 12.78 | 13.07 | 12.58 | 12.72 | 1,329,646 | -0.07(-0.55%) |
Jul 22, 2015 | 12.75 | 12.90 | 12.45 | 12.79 | 865,929 | +0.19(+1.51%) |
Jul 21, 2015 | 12.41 | 12.63 | 12.27 | 12.60 | 1,067,743 | +0.15(+1.20%) |
Jul 20, 2015 | 12.67 | 12.67 | 12.31 | 12.45 | 1,347,294 | -0.03(-0.24%) |
Jul 17, 2015 | 12.63 | 12.67 | 12.24 | 12.48 | 1,874,475 | -0.14(-1.11%) |
Jul 16, 2015 | 12.36 | 12.66 | 12.11 | 12.62 | 1,416,919 | +0.34(+2.77%) |
Jul 15, 2015 | 12.18 | 12.65 | 12.00 | 12.28 | 1,380,068 | +0.17(+1.40%) |
Jul 14, 2015 | 11.80 | 12.11 | 11.55 | 12.11 | 1,223,337 | +0.29(+2.45%) |
Jul 13, 2015 | 11.45 | 11.90 | 11.39 | 11.82 | 1,009,880 | +0.42(+3.68%) |
Jul 10, 2015 | 11.29 | 11.45 | 11.04 | 11.40 | 968,506 | +0.22(+2.01%) |
Jul 09, 2015 | 11.35 | 11.39 | 11.13 | 11.18 | 1,068,471 | +0.08(+0.68%) |
Jul 08, 2015 | 11.60 | 11.63 | 11.02 | 11.10 | 1,507,146 | -0.58(-4.97%) |
Jul 07, 2015 | 11.81 | 11.81 | 11.49 | 11.68 | 928,352 | -0.11(-0.93%) |
Jul 06, 2015 | 11.70 | 11.97 | 11.67 | 11.79 | 969,017 | -0.10(-0.84%) |
Jul 02, 2015 | 12.12 | 11.89 | 11.89 | 11.89 | 1,230,800 | -0.23(-1.90%) |
Jul 01, 2015 | 12.57 | 12.64 | 12.02 | 12.12 | 1,839,270 | -0.39(-3.12%) |
Jun 30, 2015 | 12.52 | 12.57 | 12.34 | 12.51 | 1,658,848 | +0.15(+1.21%) |
Jun 29, 2015 | 12.66 | 12.83 | 12.32 | 12.36 | 2,402,380 | -0.61(-4.70%) |
Jun 26, 2015 | 13.77 | 13.87 | 12.70 | 12.97 | 5,091,350 | -0.87(-6.29%) |
Jun 25, 2015 | 13.47 | 13.93 | 13.44 | 13.84 | 17,076,746 | +0.39(+2.90%) |
Jun 24, 2015 | 13.24 | 13.73 | 13.13 | 13.45 | 6,959,760 | +0.88(+7.00%) |
Jun 23, 2015 | 12.46 | 12.65 | 12.34 | 12.57 | 1,427,961 | +0.10(+0.80%) |
Jun 22, 2015 | 11.98 | 12.50 | 11.86 | 12.47 | 2,212,795 | +0.64(+5.41%) |
Jun 19, 2015 | 11.81 | 11.99 | 11.66 | 11.83 | 1,691,982 | +0.03(+0.25%) |
Jun 18, 2015 | 11.59 | 11.89 | 11.51 | 11.80 | 1,121,743 | +0.29(+2.52%) |
Jun 17, 2015 | 11.58 | 11.67 | 11.41 | 11.51 | 648,174 | +0.00(+0.00%) |
Jun 16, 2015 | 11.19 | 11.53 | 11.04 | 11.51 | 726,977 | +0.32(+2.86%) |
Jun 15, 2015 | 11.33 | 11.41 | 11.01 | 11.19 | 929,294 | -0.22(-1.93%) |
Jun 12, 2015 | 11.45 | 11.63 | 11.40 | 11.41 | 718,434 | -0.08(-0.70%) |
Jun 11, 2015 | 11.67 | 11.85 | 11.45 | 11.49 | 991,802 | -0.16(-1.42%) |
Jun 10, 2015 | 11.43 | 11.73 | 11.43 | 11.65 | 1,023,465 | +0.25(+2.24%) |
Jun 09, 2015 | 11.76 | 11.88 | 11.36 | 11.40 | 1,036,130 | -0.37(-3.14%) |
Jun 08, 2015 | 11.70 | 11.92 | 11.60 | 11.77 | 945,172 | +0.08(+0.68%) |
Jun 05, 2015 | 11.44 | 11.82 | 11.15 | 11.69 | 1,287,910 | +0.25(+2.19%) |
Jun 04, 2015 | 11.66 | 11.74 | 11.42 | 11.44 | 1,138,338 | -0.30(-2.56%) |
Jun 03, 2015 | 11.85 | 12.06 | 11.65 | 11.74 | 1,670,962 | -0.04(-0.34%) |
Jun 02, 2015 | 11.45 | 12.16 | 11.45 | 11.78 | 1,840,516 | +0.30(+2.61%) |
Jun 01, 2015 | 11.52 | 11.73 | 11.46 | 11.48 | 1,032,424 | -0.02(-0.17%) |
May 29, 2015 | 11.55 | 11.80 | 11.37 | 11.50 | 1,264,175 | -0.02(-0.17%) |
May 28, 2015 | 11.50 | 11.71 | 11.38 | 11.52 | 1,567,272 | -0.03(-0.26%) |
May 27, 2015 | 11.51 | 11.76 | 11.47 | 11.55 | 957,964 | +0.02(+0.17%) |
May 26, 2015 | 11.87 | 12.01 | 11.52 | 11.53 | 1,230,163 | -0.34(-2.86%) |
May 22, 2015 | 11.58 | 11.87 | 11.87 | 11.87 | 939,400 | +0.29(+2.50%) |
May 21, 2015 | 11.55 | 11.65 | 11.41 | 11.58 | 834,341 | +0.00(+0.00%) |
May 20, 2015 | 11.51 | 11.64 | 11.40 | 11.58 | 928,786 | +0.05(+0.43%) |
May 19, 2015 | 11.32 | 11.53 | 11.19 | 11.53 | 1,082,169 | +0.21(+1.86%) |
May 18, 2015 | 11.10 | 11.34 | 11.01 | 11.32 | 936,379 | +0.19(+1.71%) |
May 15, 2015 | 10.82 | 11.22 | 10.73 | 11.13 | 1,322,799 | +0.20(+1.83%) |
May 14, 2015 | 11.01 | 11.07 | 10.63 | 10.93 | 892,644 | +0.00(+0.00%) |
May 13, 2015 | 11.31 | 11.40 | 10.80 | 10.93 | 1,247,945 | -0.36(-3.19%) |
May 12, 2015 | 11.43 | 11.46 | 11.19 | 11.29 | 970,610 | -0.18(-1.57%) |
May 11, 2015 | 11.35 | 11.64 | 11.33 | 11.47 | 965,598 | +0.12(+1.01%) |
May 08, 2015 | 11.49 | 11.55 | 11.25 | 11.36 | 1,173,680 | +0.04(+0.31%) |
May 07, 2015 | 11.40 | 11.60 | 11.27 | 11.32 | 950,215 | -0.09(-0.79%) |
May 06, 2015 | 11.32 | 11.45 | 11.06 | 11.41 | 1,787,485 | +0.24(+2.15%) |
May 05, 2015 | 11.31 | 11.46 | 11.04 | 11.17 | 2,016,053 | -0.17(-1.50%) |
May 04, 2015 | 11.48 | 11.51 | 10.96 | 11.34 | 3,123,432 | -0.14(-1.22%) |
May 01, 2015 | 9.820 | 11.55 | 9.770 | 11.48 | 8,052,774 | +1.96(+20.59%) |
Apr 30, 2015 | 10.26 | 10.35 | 9.510 | 9.520 | 3,985,155 | -0.61(-6.02%) |
Apr 29, 2015 | 10.27 | 10.30 | 10.02 | 10.13 | 1,673,161 | -0.20(-1.94%) |
Apr 28, 2015 | 10.56 | 10.66 | 10.00 | 10.33 | 1,894,287 | -0.23(-2.18%) |
Apr 27, 2015 | 10.85 | 11.07 | 10.33 | 10.56 | 1,522,179 | -0.21(-1.95%) |
Apr 24, 2015 | 11.04 | 11.19 | 10.77 | 10.77 | 729,027 | -0.29(-2.62%) |
Apr 23, 2015 | 10.85 | 11.07 | 10.73 | 11.06 | 946,899 | +0.16(+1.47%) |
Apr 22, 2015 | 10.80 | 10.96 | 10.73 | 10.90 | 1,076,344 | +0.16(+1.49%) |
Apr 21, 2015 | 11.02 | 11.07 | 10.72 | 10.74 | 1,680,430 | -0.22(-2.01%) |
Apr 20, 2015 | 11.98 | 11.98 | 10.94 | 10.96 | 1,962,205 | -0.99(-8.28%) |
Apr 17, 2015 | 12.15 | 12.24 | 11.73 | 11.95 | 8,593,437 | -0.18(-1.48%) |
Apr 16, 2015 | 12.20 | 12.40 | 12.03 | 12.13 | 2,206,555 | +0.03(+0.25%) |
Apr 15, 2015 | 11.79 | 12.14 | 11.61 | 12.10 | 1,745,337 | +0.33(+2.80%) |
Apr 14, 2015 | 11.38 | 11.79 | 11.38 | 11.77 | 1,473,083 | +0.40(+3.52%) |
Apr 13, 2015 | 11.22 | 11.43 | 11.17 | 11.37 | 788,913 | +0.15(+1.34%) |
Apr 10, 2015 | 11.20 | 11.41 | 11.09 | 11.22 | 630,922 | +0.04(+0.36%) |
Apr 09, 2015 | 11.17 | 11.42 | 10.90 | 11.18 | 1,018,408 | +0.03(+0.27%) |
Apr 08, 2015 | 10.77 | 11.31 | 10.76 | 11.15 | 1,437,586 | +0.42(+3.91%) |
Apr 07, 2015 | 10.76 | 11.11 | 10.67 | 10.73 | 950,417 | +0.01(+0.09%) |
Apr 06, 2015 | 10.95 | 11.04 | 10.68 | 10.72 | 1,073,682 | -0.28(-2.55%) |
Apr 02, 2015 | 10.88 | 11.00 | 11.00 | 11.00 | 1,163,500 | +0.18(+1.66%) |
Apr 01, 2015 | 10.98 | 11.04 | 10.60 | 10.82 | 1,851,355 | -0.18(-1.64%) |
Mar 31, 2015 | 11.22 | 11.28 | 10.98 | 11.00 | 1,093,169 | -0.31(-2.74%) |
Mar 30, 2015 | 11.14 | 11.31 | 10.63 | 11.31 | 1,881,519 | +0.22(+1.98%) |
Mar 27, 2015 | 10.91 | 11.17 | 10.70 | 11.09 | 1,771,774 | +0.18(+1.65%) |
Mar 26, 2015 | 10.99 | 11.06 | 10.70 | 10.91 | 1,508,232 | -0.11(-1.00%) |
Mar 25, 2015 | 11.53 | 11.70 | 10.87 | 11.02 | 1,883,173 | -0.50(-4.34%) |
Mar 24, 2015 | 11.57 | 11.85 | 11.50 | 11.52 | 1,388,361 | -0.10(-0.86%) |
Mar 23, 2015 | 11.94 | 12.03 | 11.21 | 11.62 | 1,853,284 | -0.40(-3.33%) |
Mar 20, 2015 | 11.95 | 12.21 | 11.75 | 12.02 | 3,187,594 | +0.13(+1.09%) |
Mar 19, 2015 | 12.55 | 12.55 | 11.69 | 11.89 | 3,536,791 | -0.62(-4.96%) |
Mar 18, 2015 | 12.04 | 12.92 | 11.78 | 12.51 | 5,705,949 | -1.62(-11.46%) |
Mar 17, 2015 | 13.96 | 14.26 | 13.86 | 14.13 | 780,471 | +0.06(+0.43%) |
Mar 16, 2015 | 13.98 | 14.54 | 13.90 | 14.07 | 1,647,881 | +0.18(+1.30%) |
Mar 13, 2015 | 13.49 | 13.95 | 13.44 | 13.89 | 1,192,590 | +0.40(+2.97%) |
Mar 12, 2015 | 13.13 | 13.53 | 12.97 | 13.49 | 1,188,397 | +0.46(+3.53%) |
Mar 11, 2015 | 12.64 | 13.08 | 12.50 | 13.03 | 1,176,361 | +0.37(+2.92%) |
Mar 10, 2015 | 12.72 | 12.88 | 12.47 | 12.66 | 911,186 | -0.14(-1.09%) |
Mar 09, 2015 | 13.06 | 13.06 | 12.52 | 12.80 | 969,686 | -0.22(-1.69%) |
Mar 06, 2015 | 13.21 | 13.32 | 12.76 | 13.02 | 966,573 | -0.28(-2.11%) |
Mar 05, 2015 | 13.50 | 13.66 | 13.23 | 13.30 | 939,744 | -0.09(-0.67%) |
Mar 04, 2015 | 12.93 | 13.43 | 12.80 | 13.39 | 1,160,638 | +0.45(+3.48%) |
Mar 03, 2015 | 13.02 | 13.24 | 12.86 | 12.94 | 2,447,786 | -0.09(-0.69%) |
Mar 02, 2015 | 12.87 | 13.07 | 12.40 | 13.03 | 1,946,868 | -0.04(-0.31%) |
Feb 27, 2015 | 13.00 | 13.37 | 12.75 | 13.07 | 1,683,920 | +0.09(+0.69%) |
Feb 26, 2015 | 12.95 | 13.28 | 12.75 | 12.98 | 1,096,269 | -0.24(-1.82%) |
Feb 25, 2015 | 13.76 | 13.82 | 12.27 | 13.22 | 3,642,618 | -0.26(-1.93%) |
Feb 24, 2015 | 13.64 | 13.73 | 13.35 | 13.48 | 974,391 | -0.11(-0.81%) |
Feb 23, 2015 | 13.62 | 13.74 | 13.35 | 13.59 | 830,265 | -0.02(-0.15%) |
Feb 20, 2015 | 13.59 | 13.78 | 13.41 | 13.61 | 823,234 | -0.04(-0.29%) |
Feb 19, 2015 | 13.62 | 13.99 | 13.56 | 13.65 | 570,174 | +0.05(+0.37%) |
Feb 18, 2015 | 13.61 | 13.75 | 13.47 | 13.60 | 607,925 | -0.05(-0.37%) |
Feb 17, 2015 | 13.53 | 13.85 | 13.49 | 13.65 | 749,358 | +0.11(+0.81%) |
Feb 13, 2015 | 13.77 | 13.54 | 13.54 | 13.54 | 692,700 | -0.14(-1.02%) |
Feb 12, 2015 | 13.83 | 13.83 | 13.47 | 13.68 | 542,723 | -0.01(-0.07%) |
Feb 11, 2015 | 13.74 | 13.84 | 13.33 | 13.69 | 1,720,324 | -0.08(-0.54%) |
Feb 10, 2015 | 13.99 | 14.00 | 13.73 | 13.77 | 864,262 | -0.08(-0.61%) |
Feb 09, 2015 | 13.92 | 14.13 | 13.76 | 13.85 | 929,710 | -0.10(-0.72%) |
Feb 06, 2015 | 14.47 | 14.49 | 13.91 | 13.95 | 767,350 | -0.52(-3.59%) |
Feb 05, 2015 | 14.28 | 14.51 | 14.02 | 14.47 | 1,125,052 | +0.34(+2.41%) |
Feb 04, 2015 | 14.41 | 14.41 | 13.83 | 14.13 | 1,067,896 | -0.42(-2.89%) |
Feb 03, 2015 | 14.58 | 14.70 | 14.03 | 14.55 | 617,191 | -0.04(-0.27%) |
Feb 02, 2015 | 14.68 | 14.87 | 14.31 | 14.59 | 827,038 | -0.05(-0.34%) |
Jan 30, 2015 | 14.99 | 15.21 | 14.54 | 14.64 | 883,760 | -0.42(-2.79%) |
Jan 29, 2015 | 14.60 | 15.08 | 14.27 | 15.06 | 761,007 | +0.54(+3.72%) |
Jan 28, 2015 | 15.06 | 15.35 | 14.46 | 14.52 | 831,323 | -0.45(-3.01%) |
Jan 27, 2015 | 14.54 | 15.07 | 14.52 | 14.97 | 546,517 | +0.22(+1.49%) |
Jan 26, 2015 | 14.55 | 14.81 | 14.43 | 14.75 | 566,971 | +0.13(+0.89%) |
Jan 23, 2015 | 14.55 | 14.75 | 14.40 | 14.62 | 618,148 | +0.03(+0.21%) |
Jan 22, 2015 | 14.62 | 14.65 | 14.04 | 14.59 | 687,015 | +0.09(+0.62%) |
Jan 21, 2015 | 14.59 | 14.99 | 14.40 | 14.50 | 676,895 | -0.35(-2.36%) |
Jan 20, 2015 | 15.34 | 15.57 | 14.71 | 14.85 | 1,052,097 | -0.40(-2.62%) |
Jan 16, 2015 | 14.51 | 15.32 | 14.27 | 15.25 | 2,183,313 | +0.66(+4.52%) |
Jan 15, 2015 | 15.68 | 15.77 | 14.54 | 14.59 | 876,844 | -1.02(-6.53%) |
Jan 14, 2015 | 15.22 | 15.77 | 14.89 | 15.61 | 687,679 | +0.23(+1.50%) |
Jan 13, 2015 | 15.81 | 16.13 | 15.13 | 15.38 | 1,069,956 | -0.30(-1.91%) |
Jan 12, 2015 | 15.47 | 15.90 | 15.38 | 15.68 | 585,167 | +0.29(+1.88%) |
Jan 09, 2015 | 15.74 | 15.96 | 15.13 | 15.39 | 618,376 | -0.31(-1.97%) |
Jan 08, 2015 | 15.40 | 15.72 | 15.09 | 15.70 | 718,737 | +0.51(+3.36%) |
Jan 07, 2015 | 14.87 | 15.24 | 14.73 | 15.19 | 788,860 | +0.52(+3.54%) |
Jan 06, 2015 | 15.00 | 15.22 | 14.52 | 14.67 | 749,959 | -0.30(-2.00%) |
Jan 05, 2015 | 15.06 | 15.38 | 14.79 | 14.97 | 760,620 | -0.19(-1.29%) |