Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.78 | 14.84 | 13.62 | 14.11 | 83,888 | -0.61(-4.15%) |
Sep 29, 2015 | 14.31 | 14.76 | 14.19 | 14.72 | 41,331 | +0.39(+2.74%) |
Sep 28, 2015 | 14.34 | 14.73 | 14.14 | 14.33 | 67,299 | -0.11(-0.79%) |
Sep 25, 2015 | 15.39 | 15.39 | 14.19 | 14.44 | 61,795 | -0.69(-4.56%) |
Sep 24, 2015 | 15.13 | 15.43 | 14.85 | 15.13 | 52,517 | -0.08(-0.52%) |
Sep 23, 2015 | 15.57 | 15.57 | 15.05 | 15.21 | 60,303 | -0.31(-1.97%) |
Sep 22, 2015 | 15.28 | 15.89 | 15.28 | 15.51 | 41,463 | +0.04(+0.28%) |
Sep 21, 2015 | 15.50 | 15.58 | 15.29 | 15.47 | 39,349 | +0.04(+0.28%) |
Sep 18, 2015 | 15.60 | 15.62 | 15.15 | 15.43 | 146,463 | -0.35(-2.21%) |
Sep 17, 2015 | 15.91 | 16.35 | 15.74 | 15.77 | 133,733 | -0.03(-0.17%) |
Sep 16, 2015 | 14.68 | 15.98 | 14.68 | 15.80 | 124,535 | +1.14(+7.80%) |
Sep 15, 2015 | 13.99 | 14.83 | 13.99 | 14.66 | 164,572 | +0.69(+4.94%) |
Sep 14, 2015 | 14.24 | 14.24 | 13.70 | 13.97 | 52,765 | -0.26(-1.84%) |
Sep 11, 2015 | 14.49 | 14.49 | 13.97 | 14.23 | 53,416 | -0.50(-3.38%) |
Sep 10, 2015 | 14.22 | 14.77 | 13.94 | 14.73 | 55,801 | +0.50(+3.50%) |
Sep 09, 2015 | 15.04 | 15.16 | 14.17 | 14.23 | 86,746 | -0.73(-4.90%) |
Sep 08, 2015 | 14.84 | 15.22 | 14.36 | 14.96 | 85,625 | +0.32(+2.21%) |
Sep 04, 2015 | 14.18 | 14.64 | 14.64 | 14.64 | 63,345 | +0.20(+1.39%) |
Sep 03, 2015 | 14.88 | 15.11 | 14.05 | 14.44 | 268,452 | -0.43(-2.88%) |
Sep 02, 2015 | 14.72 | 14.98 | 13.99 | 14.87 | 92,861 | +0.22(+1.49%) |
Sep 01, 2015 | 15.02 | 15.44 | 14.55 | 14.65 | 96,131 | -0.68(-4.44%) |
Aug 31, 2015 | 14.90 | 15.57 | 14.56 | 15.33 | 111,782 | +0.27(+1.80%) |
Aug 28, 2015 | 13.50 | 15.24 | 13.45 | 15.06 | 150,577 | +1.51(+11.15%) |
Aug 27, 2015 | 13.01 | 13.95 | 13.01 | 13.55 | 109,577 | +0.57(+4.37%) |
Aug 26, 2015 | 12.61 | 13.00 | 12.06 | 12.98 | 262,333 | +0.35(+2.76%) |
Aug 25, 2015 | 13.29 | 13.29 | 12.49 | 12.63 | 212,719 | -0.34(-2.62%) |
Aug 24, 2015 | 12.70 | 13.52 | 12.70 | 12.97 | 195,589 | -0.46(-3.44%) |
Aug 21, 2015 | 13.30 | 13.97 | 13.09 | 13.44 | 378,880 | -0.48(-3.45%) |
Aug 20, 2015 | 14.05 | 14.31 | 13.65 | 13.92 | 335,745 | -0.57(-3.92%) |
Aug 19, 2015 | 15.95 | 15.98 | 13.99 | 14.48 | 546,115 | -1.69(-10.47%) |
Aug 18, 2015 | 16.03 | 16.26 | 15.93 | 16.18 | 51,722 | -0.06(-0.38%) |
Aug 17, 2015 | 16.29 | 16.47 | 15.95 | 16.24 | 38,130 | -0.14(-0.85%) |
Aug 14, 2015 | 16.01 | 16.50 | 15.95 | 16.38 | 50,351 | +0.24(+1.46%) |
Aug 13, 2015 | 16.41 | 16.49 | 16.05 | 16.14 | 80,956 | -0.46(-2.78%) |
Aug 12, 2015 | 16.41 | 16.66 | 16.27 | 16.60 | 83,383 | -0.03(-0.21%) |
Aug 11, 2015 | 16.12 | 16.67 | 16.07 | 16.64 | 100,136 | +0.17(+1.00%) |
Aug 10, 2015 | 15.43 | 16.71 | 15.43 | 16.47 | 128,912 | +1.05(+6.84%) |
Aug 07, 2015 | 15.18 | 16.47 | 15.18 | 15.42 | 132,946 | -0.06(-0.39%) |
Aug 06, 2015 | 15.00 | 15.53 | 14.97 | 15.48 | 77,284 | +0.47(+3.13%) |
Aug 05, 2015 | 14.92 | 15.37 | 14.89 | 15.01 | 89,094 | +0.00(+0.00%) |
Aug 04, 2015 | 14.93 | 15.19 | 14.81 | 15.01 | 61,351 | +0.00(+0.00%) |
Aug 03, 2015 | 15.46 | 15.54 | 14.97 | 15.01 | 92,842 | -0.51(-3.31%) |
Jul 31, 2015 | 15.90 | 15.92 | 15.47 | 15.52 | 61,818 | -0.39(-2.46%) |
Jul 30, 2015 | 16.05 | 16.05 | 15.48 | 15.92 | 59,303 | -0.11(-0.71%) |
Jul 29, 2015 | 15.67 | 16.51 | 15.25 | 16.03 | 109,366 | +0.49(+3.14%) |
Jul 28, 2015 | 14.90 | 15.65 | 14.65 | 15.54 | 102,911 | +0.54(+3.60%) |
Jul 27, 2015 | 15.07 | 15.16 | 14.46 | 15.00 | 89,739 | -0.16(-1.03%) |
Jul 24, 2015 | 15.41 | 15.48 | 15.11 | 15.16 | 104,504 | -0.37(-2.36%) |
Jul 23, 2015 | 15.55 | 15.64 | 15.03 | 15.52 | 88,581 | -0.04(-0.28%) |
Jul 22, 2015 | 15.59 | 15.61 | 15.33 | 15.57 | 191,460 | -0.03(-0.17%) |
Jul 21, 2015 | 15.72 | 15.93 | 15.26 | 15.59 | 168,376 | -0.30(-1.86%) |
Jul 20, 2015 | 16.47 | 16.47 | 15.77 | 15.89 | 185,780 | -0.62(-3.75%) |
Jul 17, 2015 | 17.04 | 17.04 | 16.12 | 16.51 | 130,579 | -0.46(-2.72%) |
Jul 16, 2015 | 17.25 | 17.33 | 16.95 | 16.97 | 73,176 | -0.24(-1.42%) |
Jul 15, 2015 | 17.30 | 17.53 | 17.09 | 17.21 | 66,633 | -0.09(-0.50%) |
Jul 14, 2015 | 17.12 | 17.52 | 17.07 | 17.30 | 64,885 | +0.14(+0.81%) |
Jul 13, 2015 | 17.35 | 17.39 | 17.07 | 17.16 | 81,926 | -0.05(-0.30%) |
Jul 10, 2015 | 17.42 | 17.45 | 17.07 | 17.21 | 66,858 | -0.12(-0.70%) |
Jul 09, 2015 | 17.50 | 17.66 | 17.20 | 17.34 | 55,405 | +0.06(+0.35%) |
Jul 08, 2015 | 17.70 | 17.70 | 17.07 | 17.27 | 62,693 | -0.52(-2.94%) |
Jul 07, 2015 | 17.30 | 17.88 | 16.99 | 17.80 | 96,012 | +0.37(+2.15%) |
Jul 06, 2015 | 17.64 | 17.65 | 17.30 | 17.42 | 111,258 | -0.29(-1.62%) |
Jul 02, 2015 | 18.18 | 17.71 | 17.71 | 17.71 | 73,009 | -0.44(-2.45%) |
Jul 01, 2015 | 18.12 | 18.49 | 17.95 | 18.15 | 121,446 | +0.13(+0.73%) |
Jun 30, 2015 | 17.88 | 18.08 | 17.60 | 18.02 | 101,795 | +0.20(+1.12%) |
Jun 29, 2015 | 17.88 | 18.15 | 17.65 | 17.82 | 83,522 | -0.37(-2.01%) |
Jun 26, 2015 | 18.14 | 18.46 | 17.80 | 18.19 | 316,108 | -0.09(-0.48%) |
Jun 25, 2015 | 18.01 | 18.28 | 17.61 | 18.28 | 47,644 | +0.36(+1.99%) |
Jun 24, 2015 | 18.15 | 18.57 | 17.85 | 17.92 | 44,804 | -0.19(-1.06%) |
Jun 23, 2015 | 17.42 | 18.22 | 17.42 | 18.11 | 52,689 | +0.71(+4.05%) |
Jun 22, 2015 | 17.51 | 18.29 | 17.39 | 17.40 | 110,002 | -1.03(-5.58%) |
Jun 19, 2015 | 19.16 | 19.16 | 18.29 | 18.43 | 82,013 | -0.70(-3.64%) |
Jun 18, 2015 | 18.76 | 19.39 | 18.73 | 19.13 | 62,075 | +0.33(+1.76%) |
Jun 17, 2015 | 19.28 | 19.55 | 18.51 | 18.80 | 42,539 | -0.34(-1.78%) |
Jun 16, 2015 | 18.67 | 19.26 | 18.54 | 19.14 | 62,400 | +0.42(+2.23%) |
Jun 15, 2015 | 18.18 | 18.92 | 17.88 | 18.72 | 63,571 | +0.48(+2.63%) |
Jun 12, 2015 | 17.13 | 18.29 | 17.09 | 18.24 | 83,597 | +1.05(+6.08%) |
Jun 11, 2015 | 17.20 | 17.24 | 17.05 | 17.20 | 49,972 | +0.01(+0.05%) |
Jun 10, 2015 | 17.41 | 17.41 | 17.15 | 17.19 | 106,455 | +0.01(+0.05%) |
Jun 09, 2015 | 17.18 | 17.42 | 17.05 | 17.18 | 49,162 | -0.01(-0.05%) |
Jun 08, 2015 | 17.38 | 17.42 | 17.18 | 17.19 | 93,561 | -0.19(-1.10%) |
Jun 05, 2015 | 17.30 | 17.64 | 17.27 | 17.38 | 48,065 | -0.03(-0.15%) |
Jun 04, 2015 | 17.46 | 17.55 | 17.25 | 17.40 | 34,462 | -0.16(-0.89%) |
Jun 03, 2015 | 17.66 | 17.88 | 17.44 | 17.56 | 44,465 | -0.08(-0.44%) |
Jun 02, 2015 | 17.27 | 17.83 | 17.25 | 17.64 | 47,855 | +0.35(+2.01%) |
Jun 01, 2015 | 17.64 | 17.64 | 17.21 | 17.29 | 49,376 | -0.31(-1.78%) |
May 29, 2015 | 17.67 | 17.95 | 17.56 | 17.61 | 47,177 | -0.14(-0.79%) |
May 28, 2015 | 17.81 | 17.92 | 17.51 | 17.74 | 41,755 | -0.24(-1.31%) |
May 27, 2015 | 18.00 | 18.00 | 17.51 | 17.98 | 56,251 | +0.13(+0.73%) |
May 26, 2015 | 18.28 | 18.36 | 17.68 | 17.85 | 62,772 | -0.64(-3.49%) |
May 22, 2015 | 18.73 | 18.49 | 18.49 | 18.49 | 52,805 | -0.13(-0.70%) |
May 21, 2015 | 18.84 | 19.11 | 18.49 | 18.62 | 46,126 | -0.13(-0.70%) |
May 20, 2015 | 18.40 | 19.07 | 18.16 | 18.75 | 116,621 | +0.79(+4.40%) |
May 19, 2015 | 18.37 | 18.51 | 17.86 | 17.96 | 45,956 | -0.56(-3.00%) |
May 18, 2015 | 18.29 | 18.55 | 17.61 | 18.52 | 60,563 | +0.14(+0.76%) |
May 15, 2015 | 18.22 | 18.42 | 17.48 | 18.38 | 86,910 | -0.09(-0.47%) |
May 14, 2015 | 18.89 | 19.07 | 18.35 | 18.47 | 41,880 | -0.37(-1.94%) |
May 13, 2015 | 19.22 | 19.53 | 18.36 | 18.83 | 120,561 | -0.54(-2.78%) |
May 12, 2015 | 19.13 | 19.43 | 18.69 | 19.37 | 61,449 | +0.30(+1.55%) |
May 11, 2015 | 19.73 | 19.90 | 18.97 | 19.08 | 49,784 | -0.62(-3.13%) |
May 08, 2015 | 18.74 | 19.74 | 18.44 | 19.69 | 56,847 | +1.32(+7.19%) |
May 07, 2015 | 19.12 | 19.25 | 17.91 | 18.37 | 85,139 | -0.70(-3.65%) |
May 06, 2015 | 19.26 | 19.55 | 18.89 | 19.07 | 62,549 | -0.01(-0.05%) |
May 05, 2015 | 20.19 | 20.35 | 18.95 | 19.08 | 76,634 | -0.93(-4.65%) |
May 04, 2015 | 19.78 | 20.32 | 19.59 | 20.01 | 66,433 | +0.30(+1.54%) |
May 01, 2015 | 19.70 | 20.10 | 19.48 | 19.70 | 61,901 | -0.12(-0.61%) |
Apr 30, 2015 | 20.69 | 20.74 | 19.66 | 19.82 | 110,313 | -0.68(-3.31%) |
Apr 29, 2015 | 20.56 | 20.87 | 20.44 | 20.50 | 61,319 | -0.15(-0.72%) |
Apr 28, 2015 | 20.75 | 20.87 | 20.34 | 20.65 | 74,422 | -0.10(-0.50%) |
Apr 27, 2015 | 20.43 | 20.87 | 20.24 | 20.75 | 70,564 | +0.39(+1.92%) |
Apr 24, 2015 | 20.07 | 20.75 | 20.01 | 20.36 | 71,545 | +0.28(+1.39%) |
Apr 23, 2015 | 20.30 | 20.66 | 20.09 | 20.09 | 49,381 | -0.18(-0.90%) |
Apr 22, 2015 | 20.34 | 20.87 | 20.17 | 20.27 | 82,420 | +0.13(+0.65%) |
Apr 21, 2015 | 20.35 | 20.53 | 20.04 | 20.14 | 88,884 | -0.16(-0.77%) |
Apr 20, 2015 | 19.56 | 20.57 | 19.56 | 20.29 | 85,614 | +0.77(+3.92%) |
Apr 17, 2015 | 20.25 | 20.41 | 19.37 | 19.53 | 56,159 | -0.72(-3.56%) |
Apr 16, 2015 | 20.23 | 20.39 | 19.85 | 20.25 | 81,338 | +0.03(+0.17%) |
Apr 15, 2015 | 18.69 | 20.30 | 18.43 | 20.22 | 132,694 | +1.71(+9.26%) |
Apr 14, 2015 | 18.09 | 18.57 | 17.98 | 18.50 | 93,681 | +0.50(+2.80%) |
Apr 13, 2015 | 17.76 | 18.13 | 17.39 | 18.00 | 68,594 | +0.31(+1.77%) |
Apr 10, 2015 | 18.02 | 18.20 | 17.56 | 17.69 | 48,761 | -0.30(-1.69%) |
Apr 09, 2015 | 17.75 | 18.04 | 17.61 | 17.99 | 40,010 | +0.36(+2.02%) |
Apr 08, 2015 | 17.85 | 17.93 | 17.57 | 17.63 | 38,667 | -0.04(-0.25%) |
Apr 07, 2015 | 18.09 | 18.24 | 17.62 | 17.68 | 52,378 | -0.40(-2.21%) |
Apr 06, 2015 | 17.68 | 18.38 | 17.44 | 18.08 | 77,378 | +0.46(+2.62%) |
Apr 02, 2015 | 17.35 | 17.62 | 17.62 | 17.62 | 75,216 | +0.23(+1.35%) |
Apr 01, 2015 | 17.22 | 17.52 | 17.13 | 17.38 | 40,258 | +0.17(+1.01%) |
Mar 31, 2015 | 16.64 | 17.29 | 16.62 | 17.21 | 52,235 | +0.30(+1.75%) |
Mar 30, 2015 | 17.23 | 17.29 | 16.56 | 16.91 | 71,771 | -0.12(-0.71%) |
Mar 27, 2015 | 16.82 | 17.47 | 16.41 | 17.03 | 82,197 | +0.06(+0.36%) |
Mar 26, 2015 | 17.16 | 17.57 | 16.82 | 16.97 | 104,972 | +0.32(+1.93%) |
Mar 25, 2015 | 16.43 | 17.12 | 16.43 | 16.65 | 123,023 | +0.21(+1.27%) |
Mar 24, 2015 | 15.78 | 16.69 | 15.71 | 16.44 | 195,726 | +0.52(+3.28%) |
Mar 23, 2015 | 15.51 | 15.96 | 15.51 | 15.92 | 63,319 | +0.23(+1.44%) |
Mar 20, 2015 | 16.16 | 16.24 | 15.61 | 15.69 | 137,391 | -0.22(-1.37%) |
Mar 19, 2015 | 16.27 | 16.29 | 15.67 | 15.91 | 52,546 | -0.49(-2.97%) |
Mar 18, 2015 | 15.72 | 16.52 | 15.29 | 16.40 | 67,187 | +0.51(+3.23%) |
Mar 17, 2015 | 15.90 | 16.28 | 15.69 | 15.89 | 100,465 | -0.22(-1.35%) |
Mar 16, 2015 | 16.52 | 16.52 | 15.81 | 16.10 | 115,681 | -0.63(-3.74%) |
Mar 13, 2015 | 16.71 | 16.90 | 15.76 | 16.73 | 114,511 | -0.20(-1.18%) |
Mar 12, 2015 | 16.76 | 17.06 | 16.62 | 16.93 | 51,185 | +0.21(+1.25%) |
Mar 11, 2015 | 17.04 | 17.05 | 16.52 | 16.72 | 90,673 | -0.23(-1.38%) |
Mar 10, 2015 | 16.69 | 17.08 | 16.64 | 16.96 | 55,739 | -0.03(-0.20%) |
Mar 09, 2015 | 17.09 | 17.62 | 16.96 | 16.99 | 90,670 | -0.26(-1.51%) |
Mar 06, 2015 | 17.42 | 17.72 | 17.03 | 17.25 | 76,355 | -0.33(-1.88%) |
Mar 05, 2015 | 17.76 | 17.83 | 17.47 | 17.58 | 45,515 | -0.32(-1.80%) |
Mar 04, 2015 | 17.39 | 17.95 | 17.34 | 17.90 | 65,141 | +0.40(+2.28%) |
Mar 03, 2015 | 17.49 | 17.89 | 17.34 | 17.50 | 49,525 | -0.05(-0.30%) |
Mar 02, 2015 | 17.42 | 17.95 | 17.35 | 17.55 | 83,696 | -0.02(-0.10%) |
Feb 27, 2015 | 17.74 | 17.90 | 17.45 | 17.57 | 80,508 | -0.13(-0.74%) |
Feb 26, 2015 | 18.12 | 18.16 | 17.60 | 17.70 | 65,896 | -0.68(-3.69%) |
Feb 25, 2015 | 17.74 | 18.69 | 17.57 | 18.38 | 83,541 | +0.63(+3.53%) |
Feb 24, 2015 | 17.78 | 18.09 | 17.50 | 17.75 | 79,677 | -0.23(-1.26%) |
Feb 23, 2015 | 18.49 | 18.62 | 17.21 | 17.98 | 182,061 | -0.64(-3.45%) |
Feb 20, 2015 | 20.38 | 20.39 | 18.49 | 18.62 | 120,519 | -1.71(-8.42%) |
Feb 19, 2015 | 19.97 | 20.84 | 19.67 | 20.34 | 83,658 | -0.19(-0.93%) |
Feb 18, 2015 | 21.62 | 21.85 | 20.42 | 20.53 | 64,523 | -1.09(-5.03%) |
Feb 17, 2015 | 21.69 | 21.75 | 20.87 | 21.62 | 111,605 | +0.25(+1.18%) |
Feb 13, 2015 | 20.62 | 21.36 | 21.36 | 21.36 | 143,650 | +1.01(+4.95%) |
Feb 12, 2015 | 20.61 | 21.00 | 19.75 | 20.36 | 184,757 | +0.09(+0.43%) |
Feb 11, 2015 | 19.85 | 20.62 | 19.39 | 20.27 | 203,302 | +0.72(+3.69%) |
Feb 10, 2015 | 20.01 | 20.01 | 18.29 | 19.55 | 86,455 | -0.38(-1.92%) |
Feb 09, 2015 | 20.26 | 21.66 | 19.75 | 19.93 | 148,150 | +0.16(+0.79%) |
Feb 06, 2015 | 20.04 | 20.15 | 19.48 | 19.77 | 87,237 | -0.16(-0.83%) |
Feb 05, 2015 | 19.62 | 20.05 | 19.39 | 19.94 | 80,974 | +0.50(+2.59%) |
Feb 04, 2015 | 19.67 | 19.82 | 19.04 | 19.44 | 69,074 | -0.30(-1.50%) |
Feb 03, 2015 | 19.53 | 20.10 | 18.98 | 19.73 | 98,364 | +0.40(+2.07%) |
Feb 02, 2015 | 18.27 | 19.44 | 18.27 | 19.33 | 80,808 | +1.15(+6.35%) |
Jan 30, 2015 | 17.67 | 18.66 | 17.58 | 18.18 | 113,643 | +0.27(+1.50%) |
Jan 29, 2015 | 17.40 | 17.99 | 16.49 | 17.91 | 119,693 | +0.62(+3.62%) |
Jan 28, 2015 | 18.57 | 18.58 | 17.14 | 17.28 | 95,273 | -1.29(-6.96%) |
Jan 27, 2015 | 18.33 | 18.85 | 18.23 | 18.58 | 105,517 | +0.04(+0.23%) |
Jan 26, 2015 | 18.75 | 18.88 | 18.27 | 18.53 | 79,283 | -0.22(-1.16%) |
Jan 23, 2015 | 18.66 | 19.52 | 18.37 | 18.75 | 50,924 | -0.12(-0.64%) |
Jan 22, 2015 | 18.94 | 18.94 | 18.03 | 18.87 | 102,885 | +0.01(+0.05%) |
Jan 21, 2015 | 18.80 | 19.54 | 18.40 | 18.86 | 53,633 | +0.13(+0.70%) |
Jan 20, 2015 | 19.39 | 19.58 | 18.23 | 18.73 | 79,456 | -0.73(-3.75%) |
Jan 16, 2015 | 17.67 | 19.49 | 17.67 | 19.46 | 114,049 | +1.64(+9.21%) |
Jan 15, 2015 | 19.12 | 19.13 | 17.65 | 17.82 | 66,958 | -0.92(-4.91%) |
Jan 14, 2015 | 17.10 | 19.38 | 17.10 | 18.74 | 84,182 | +1.30(+7.47%) |
Jan 13, 2015 | 17.61 | 18.12 | 16.82 | 17.44 | 90,069 | -0.10(-0.59%) |
Jan 12, 2015 | 17.74 | 17.82 | 16.48 | 17.54 | 119,845 | -0.56(-3.12%) |
Jan 09, 2015 | 18.13 | 18.71 | 17.34 | 18.11 | 191,712 | -0.09(-0.48%) |
Jan 08, 2015 | 17.47 | 18.35 | 17.26 | 18.19 | 78,206 | +1.12(+6.56%) |
Jan 07, 2015 | 17.12 | 17.36 | 16.56 | 17.08 | 83,442 | +0.26(+1.55%) |
Jan 06, 2015 | 17.49 | 17.77 | 16.33 | 16.81 | 144,174 | -0.89(-5.05%) |
Jan 05, 2015 | 19.23 | 19.51 | 17.67 | 17.71 | 156,388 | -1.96(-9.97%) |
Jan 02, 2015 | 20.21 | 20.38 | 19.20 | 19.67 | 126,062 | -0.54(-2.66%) |
Dec 31, 2014 | 19.93 | 20.21 | 20.21 | 20.21 | 131,324 | +0.07(+0.35%) |
Dec 30, 2014 | 20.57 | 20.76 | 19.80 | 20.14 | 72,751 | -0.43(-2.07%) |
Dec 29, 2014 | 20.99 | 21.38 | 20.32 | 20.56 | 75,505 | -0.21(-1.00%) |
Dec 26, 2014 | 21.11 | 21.29 | 20.53 | 20.77 | 79,341 | +0.07(+0.34%) |
Dec 24, 2014 | 20.57 | 20.70 | 20.70 | 20.70 | 50,571 | -0.06(-0.29%) |
Dec 23, 2014 | 20.49 | 20.87 | 20.14 | 20.76 | 69,956 | +0.38(+1.87%) |
Dec 22, 2014 | 20.31 | 20.58 | 19.78 | 20.38 | 83,100 | -0.04(-0.21%) |
Dec 19, 2014 | 20.50 | 20.76 | 19.84 | 20.43 | 224,293 | +0.27(+1.34%) |
Dec 18, 2014 | 21.29 | 21.42 | 19.49 | 20.16 | 167,397 | -0.42(-2.02%) |
Dec 17, 2014 | 18.01 | 20.87 | 18.01 | 20.57 | 238,180 | +2.86(+16.18%) |
Dec 16, 2014 | 15.50 | 18.61 | 15.50 | 17.71 | 195,028 | +1.56(+9.68%) |
Dec 15, 2014 | 16.35 | 16.56 | 15.62 | 16.15 | 144,605 | +0.00(+0.00%) |
Dec 12, 2014 | 15.17 | 16.81 | 15.02 | 16.15 | 157,945 | +0.82(+5.32%) |
Dec 11, 2014 | 15.70 | 16.61 | 15.12 | 15.33 | 141,898 | -0.37(-2.38%) |
Dec 10, 2014 | 16.31 | 16.68 | 15.03 | 15.70 | 174,327 | -0.89(-5.34%) |
Dec 09, 2014 | 14.32 | 16.61 | 14.32 | 16.59 | 180,191 | +2.15(+14.91%) |
Dec 08, 2014 | 15.19 | 15.19 | 14.40 | 14.44 | 229,452 | -0.82(-5.35%) |
Dec 05, 2014 | 15.23 | 15.77 | 15.06 | 15.25 | 167,148 | +0.10(+0.69%) |
Dec 04, 2014 | 16.02 | 16.42 | 15.04 | 15.15 | 198,525 | -0.89(-5.57%) |
Dec 03, 2014 | 15.40 | 16.66 | 15.06 | 16.04 | 216,929 | +0.99(+6.57%) |
Dec 02, 2014 | 13.89 | 15.05 | 13.80 | 15.05 | 163,682 | +0.98(+6.97%) |
Dec 01, 2014 | 15.19 | 15.19 | 13.61 | 14.07 | 193,052 | -1.24(-8.11%) |
Nov 28, 2014 | 16.48 | 16.49 | 15.30 | 15.31 | 130,606 | -2.08(-11.98%) |
Nov 26, 2014 | 17.68 | 17.40 | 17.40 | 17.40 | 97,341 | -0.45(-2.53%) |
Nov 25, 2014 | 18.25 | 18.50 | 17.68 | 17.85 | 119,205 | -0.23(-1.25%) |
Nov 24, 2014 | 18.13 | 18.39 | 17.56 | 18.07 | 104,871 | -0.10(-0.53%) |
Nov 21, 2014 | 18.28 | 18.87 | 18.02 | 18.17 | 106,897 | +0.24(+1.36%) |
Nov 20, 2014 | 17.32 | 17.96 | 17.32 | 17.93 | 66,714 | +0.52(+2.99%) |
Nov 19, 2014 | 17.62 | 17.65 | 16.90 | 17.41 | 107,861 | -0.22(-1.23%) |
Nov 18, 2014 | 18.07 | 18.32 | 17.45 | 17.62 | 66,393 | -0.42(-2.31%) |
Nov 17, 2014 | 18.30 | 18.54 | 17.69 | 18.04 | 170,765 | -0.29(-1.56%) |
Nov 14, 2014 | 17.35 | 18.40 | 17.32 | 18.32 | 102,949 | +1.04(+6.02%) |
Nov 13, 2014 | 18.13 | 18.13 | 17.11 | 17.28 | 136,086 | -1.00(-5.45%) |
Nov 12, 2014 | 18.15 | 18.77 | 17.88 | 18.28 | 117,453 | -0.22(-1.17%) |
Nov 11, 2014 | 17.98 | 18.57 | 17.38 | 18.50 | 171,440 | +0.63(+3.54%) |
Nov 10, 2014 | 18.47 | 18.82 | 17.54 | 17.87 | 99,567 | -0.54(-2.92%) |
Nov 07, 2014 | 17.65 | 18.89 | 17.64 | 18.40 | 144,578 | +0.60(+3.36%) |
Nov 06, 2014 | 17.33 | 17.90 | 16.95 | 17.80 | 102,449 | +0.49(+2.85%) |
Nov 05, 2014 | 16.74 | 17.71 | 16.46 | 17.31 | 145,453 | +0.76(+4.61%) |
Nov 04, 2014 | 17.15 | 17.15 | 16.17 | 16.55 | 182,018 | -0.82(-4.74%) |
Nov 03, 2014 | 18.05 | 18.43 | 17.16 | 17.37 | 149,825 | -0.44(-2.48%) |
Oct 31, 2014 | 17.56 | 17.84 | 16.91 | 17.81 | 98,097 | +0.59(+3.42%) |
Oct 30, 2014 | 17.41 | 17.60 | 16.81 | 17.22 | 102,169 | -0.32(-1.83%) |
Oct 29, 2014 | 17.66 | 18.23 | 17.21 | 17.54 | 115,774 | -0.01(-0.05%) |
Oct 28, 2014 | 16.38 | 17.58 | 16.16 | 17.55 | 145,527 | +1.20(+7.37%) |
Oct 27, 2014 | 17.33 | 17.57 | 17.57 | 16.35 | 169,811 | -1.22(-6.95%) |
Oct 24, 2014 | 17.53 | 17.67 | 17.24 | 17.57 | 73,062 | -0.03(-0.15%) |
Oct 23, 2014 | 17.26 | 17.84 | 17.04 | 17.60 | 138,573 | +0.56(+3.31%) |
Oct 22, 2014 | 17.70 | 18.47 | 16.98 | 17.03 | 213,458 | -0.36(-2.09%) |
Oct 21, 2014 | 16.46 | 17.41 | 16.42 | 17.40 | 199,151 | +1.05(+6.41%) |
Oct 20, 2014 | 16.06 | 16.24 | 15.60 | 16.35 | 210,779 | +0.33(+2.06%) |
Oct 17, 2014 | 18.02 | 18.45 | 15.96 | 16.02 | 361,580 | -1.46(-8.33%) |
Oct 16, 2014 | 16.05 | 17.82 | 15.60 | 17.48 | 373,090 | +1.15(+7.06%) |
Oct 15, 2014 | 15.70 | 16.61 | 15.09 | 16.32 | 360,725 | +0.23(+1.40%) |
Oct 14, 2014 | 17.96 | 17.96 | 15.64 | 16.10 | 447,552 | -2.04(-11.27%) |
Oct 13, 2014 | 20.26 | 20.35 | 17.77 | 18.14 | 469,989 | -2.47(-11.98%) |
Oct 10, 2014 | 22.44 | 22.51 | 20.36 | 20.61 | 304,685 | -1.91(-8.46%) |
Oct 09, 2014 | 24.03 | 24.58 | 22.51 | 22.52 | 151,356 | -1.26(-5.32%) |
Oct 08, 2014 | 23.25 | 23.83 | 22.50 | 23.78 | 407,664 | +0.56(+2.41%) |
Oct 07, 2014 | 23.53 | 24.07 | 23.18 | 23.22 | 108,520 | -0.43(-1.83%) |
Oct 06, 2014 | 23.71 | 24.04 | 23.18 | 23.66 | 171,068 | +0.04(+0.16%) |
Oct 03, 2014 | 24.50 | 24.50 | 23.51 | 23.62 | 158,836 | -0.66(-2.73%) |
Oct 02, 2014 | 23.59 | 25.25 | 22.31 | 24.28 | 404,049 | +0.50(+2.11%) |