Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.88 | 17.11 | 16.83 | 17.01 | 53,659 | +0.38(+2.29%) |
Nov 27, 2015 | 16.68 | 16.70 | 16.58 | 16.63 | 28,070 | -0.03(-0.18%) |
Nov 25, 2015 | 16.66 | 16.66 | 16.66 | 0 | -0.17(-1.01%) | |
Nov 24, 2015 | 16.83 | 16.85 | 16.76 | 16.83 | 135,564 | -0.24(-1.41%) |
Nov 23, 2015 | 17.01 | 17.07 | 89,610 | -0.49(-2.79%) | ||
Nov 20, 2015 | 17.62 | 17.63 | 17.43 | 17.56 | 28,796 | +0.11(+0.63%) |
Nov 19, 2015 | 17.54 | 17.57 | 17.40 | 17.45 | 61,813 | +0.39(+2.29%) |
Nov 18, 2015 | 17.09 | 17.12 | 17.03 | 17.06 | 59,891 | +0.06(+0.35%) |
Nov 17, 2015 | 17.00 | 17.19 | 16.99 | 17.00 | 48,113 | +0.13(+0.77%) |
Nov 16, 2015 | 16.87 | 16.95 | 16.84 | 16.87 | 224,031 | -0.08(-0.47%) |
Nov 13, 2015 | 16.94 | 16.99 | 16.89 | 16.95 | 37,736 | -0.43(-2.47%) |
Nov 12, 2015 | 17.32 | 17.48 | 17.23 | 17.38 | 55,230 | +0.45(+2.66%) |
Nov 11, 2015 | 17.05 | 17.05 | 16.83 | 16.93 | 92,803 | +1.00(+6.28%) |
Nov 10, 2015 | 15.77 | 15.97 | 15.70 | 15.93 | 139,236 | -0.01(-0.03%) |
Nov 09, 2015 | 15.98 | 15.99 | 15.82 | 15.94 | 78,970 | -0.19(-1.18%) |
Nov 06, 2015 | 16.08 | 16.15 | 15.96 | 16.12 | 64,485 | -0.54(-3.21%) |
Nov 05, 2015 | 16.59 | 16.67 | 16.48 | 16.66 | 49,475 | +0.17(+1.02%) |
Nov 04, 2015 | 16.54 | 16.80 | 16.47 | 16.49 | 24,854 | +0.04(+0.26%) |
Nov 03, 2015 | 16.26 | 16.45 | 16.26 | 16.45 | 40,895 | -0.09(-0.54%) |
Nov 02, 2015 | 16.52 | 16.54 | 16.35 | 16.54 | 35,056 | +0.05(+0.30%) |
Oct 30, 2015 | 16.53 | 16.57 | 16.44 | 16.49 | 24,077 | +0.26(+1.60%) |
Oct 29, 2015 | 16.19 | 16.33 | 16.19 | 16.23 | 41,024 | -0.26(-1.58%) |
Oct 28, 2015 | 16.33 | 16.66 | 16.33 | 16.49 | 43,256 | +0.47(+2.93%) |
Oct 27, 2015 | 16.03 | 16.06 | 15.95 | 16.02 | 35,692 | -0.20(-1.23%) |
Oct 26, 2015 | 16.05 | 16.22 | 16.05 | 16.22 | 26,581 | +0.19(+1.19%) |
Oct 23, 2015 | 15.99 | 16.03 | 15.90 | 16.03 | 38,415 | +0.03(+0.16%) |
Oct 22, 2015 | 15.96 | 16.08 | 15.93 | 16.00 | 44,610 | +0.08(+0.53%) |
Oct 21, 2015 | 15.99 | 16.10 | 15.86 | 15.92 | 21,332 | -0.15(-0.93%) |
Oct 20, 2015 | 16.09 | 16.17 | 16.06 | 16.07 | 40,759 | +0.00(+0.00%) |
Oct 19, 2015 | 16.01 | 16.08 | 15.95 | 16.07 | 42,622 | -0.02(-0.09%) |
Oct 16, 2015 | 16.06 | 16.13 | 16.02 | 16.09 | 70,097 | -0.04(-0.28%) |
Oct 15, 2015 | 15.98 | 16.18 | 15.98 | 16.13 | 19,736 | +0.03(+0.19%) |
Oct 14, 2015 | 16.12 | 16.14 | 16.01 | 16.10 | 40,113 | +0.12(+0.75%) |
Oct 13, 2015 | 16.06 | 16.14 | 15.98 | 15.98 | 26,413 | -0.39(-2.38%) |
Oct 12, 2015 | 16.22 | 16.39 | 16.22 | 16.37 | 52,854 | +0.30(+1.87%) |
Oct 09, 2015 | 16.25 | 16.25 | 16.06 | 16.07 | 25,542 | -0.01(-0.06%) |
Oct 08, 2015 | 15.93 | 16.15 | 15.93 | 16.08 | 35,942 | +0.11(+0.69%) |
Oct 07, 2015 | 15.93 | 15.98 | 15.84 | 15.97 | 25,493 | +0.09(+0.57%) |
Oct 06, 2015 | 15.90 | 15.93 | 15.77 | 15.88 | 33,446 | -0.06(-0.38%) |
Oct 05, 2015 | 16.00 | 16.00 | 15.78 | 15.94 | 54,389 | +0.27(+1.72%) |
Oct 02, 2015 | 15.43 | 15.67 | 15.36 | 15.67 | 62,432 | +0.30(+1.95%) |
Oct 01, 2015 | 15.40 | 15.40 | 15.19 | 15.37 | 71,645 | +0.01(+0.07%) |
Sep 30, 2015 | 15.36 | 15.56 | 15.24 | 15.36 | 67,559 | +0.38(+2.54%) |
Sep 29, 2015 | 14.99 | 15.12 | 14.95 | 14.98 | 24,801 | -0.03(-0.20%) |
Sep 28, 2015 | 15.22 | 15.22 | 15.01 | 15.01 | 26,214 | -0.21(-1.38%) |
Sep 25, 2015 | 15.33 | 15.35 | 15.11 | 15.22 | 207,274 | -0.11(-0.72%) |
Sep 24, 2015 | 15.29 | 15.43 | 15.11 | 15.33 | 1,004,986 | +0.17(+1.12%) |
Sep 23, 2015 | 15.35 | 15.38 | 15.15 | 15.16 | 370,817 | +0.10(+0.66%) |
Sep 22, 2015 | 15.03 | 15.12 | 14.92 | 15.06 | 114,244 | -0.39(-2.52%) |
Sep 21, 2015 | 15.38 | 15.49 | 15.28 | 15.45 | 1,541,769 | -0.07(-0.45%) |
Sep 18, 2015 | 15.58 | 15.64 | 15.51 | 15.52 | 831,464 | -0.41(-2.57%) |
Sep 17, 2015 | 15.82 | 15.95 | 15.71 | 15.93 | 22,764 | +0.28(+1.79%) |
Sep 16, 2015 | 15.33 | 15.65 | 15.30 | 15.65 | 20,163 | +0.89(+6.07%) |
Sep 15, 2015 | 14.81 | 14.88 | 14.76 | 14.76 | 70,295 | -0.05(-0.37%) |
Sep 14, 2015 | 14.88 | 14.96 | 14.78 | 14.81 | 29,095 | -0.29(-1.89%) |
Sep 11, 2015 | 14.94 | 15.12 | 14.93 | 15.10 | 35,191 | +0.02(+0.10%) |
Sep 10, 2015 | 14.96 | 15.14 | 14.96 | 15.08 | 53,165 | +0.12(+0.80%) |
Sep 09, 2015 | 15.23 | 15.23 | 14.96 | 14.96 | 37,488 | -0.17(-1.10%) |
Sep 08, 2015 | 15.10 | 15.13 | 15.04 | 15.13 | 21,692 | +0.28(+1.87%) |
Sep 04, 2015 | 14.85 | 14.85 | 14.85 | 0 | -0.27(-1.79%) | |
Sep 03, 2015 | 15.15 | 15.27 | 15.06 | 15.12 | 27,742 | +0.12(+0.80%) |
Sep 02, 2015 | 14.94 | 15.09 | 14.91 | 15.00 | 34,950 | +0.14(+0.94%) |
Sep 01, 2015 | 14.97 | 14.97 | 14.83 | 14.86 | 87,533 | -0.18(-1.16%) |
Aug 31, 2015 | 15.12 | 15.12 | 15.00 | 15.04 | 32,113 | -0.15(-1.02%) |
Aug 28, 2015 | 15.08 | 15.19 | 15.01 | 15.19 | 51,928 | -0.13(-0.85%) |
Aug 27, 2015 | 15.15 | 15.32 | 15.08 | 15.32 | 59,983 | +0.30(+2.00%) |
Aug 26, 2015 | 15.13 | 15.13 | 14.82 | 15.02 | 268,061 | +0.03(+0.20%) |
Aug 25, 2015 | 15.43 | 15.43 | 14.93 | 14.99 | 50,064 | -0.44(-2.85%) |
Aug 24, 2015 | 15.04 | 15.50 | 15.03 | 15.43 | 37,238 | -0.08(-0.52%) |
Aug 21, 2015 | 15.56 | 15.62 | 15.37 | 15.51 | 45,851 | +0.05(+0.32%) |
Aug 20, 2015 | 15.62 | 15.64 | 15.45 | 15.46 | 132,664 | -0.43(-2.71%) |
Aug 19, 2015 | 15.65 | 15.96 | 15.45 | 15.89 | 30,672 | -1.45(-8.36%) |
Aug 18, 2015 | 17.27 | 17.44 | 17.25 | 17.34 | 17,852 | +0.18(+1.08%) |
Aug 17, 2015 | 17.28 | 17.28 | 17.12 | 17.16 | 17,191 | -0.24(-1.38%) |
Aug 14, 2015 | 17.42 | 17.43 | 17.33 | 17.39 | 39,062 | +0.06(+0.35%) |
Aug 13, 2015 | 17.32 | 17.37 | 17.30 | 17.33 | 85,311 | +0.05(+0.31%) |
Aug 12, 2015 | 17.20 | 17.29 | 17.12 | 17.28 | 20,774 | -0.21(-1.20%) |
Aug 11, 2015 | 17.74 | 17.76 | 17.44 | 17.49 | 63,194 | -0.36(-2.02%) |
Aug 10, 2015 | 17.83 | 17.88 | 17.76 | 17.85 | 16,028 | +0.06(+0.34%) |
Aug 07, 2015 | 17.58 | 17.79 | 17.57 | 17.79 | 24,109 | +0.16(+0.91%) |
Aug 06, 2015 | 17.60 | 17.68 | 17.60 | 17.63 | 10,978 | -0.00(-0.01%) |
Aug 05, 2015 | 17.70 | 17.70 | 17.55 | 17.63 | 18,824 | +0.22(+1.26%) |
Aug 04, 2015 | 17.46 | 17.54 | 17.37 | 17.41 | 18,735 | -0.23(-1.28%) |
Aug 03, 2015 | 17.64 | 17.71 | 17.61 | 17.64 | 16,692 | +0.17(+0.94%) |
Jul 31, 2015 | 17.49 | 17.57 | 17.41 | 17.47 | 11,781 | -0.11(-0.63%) |
Jul 30, 2015 | 17.48 | 17.59 | 17.41 | 17.58 | 8,076 | -0.13(-0.73%) |
Jul 29, 2015 | 17.69 | 17.80 | 17.63 | 17.71 | 112,671 | -0.07(-0.41%) |
Jul 28, 2015 | 17.68 | 17.82 | 17.64 | 17.78 | 31,111 | -0.09(-0.48%) |
Jul 27, 2015 | 17.86 | 17.97 | 17.81 | 17.87 | 24,135 | -0.29(-1.60%) |
Jul 24, 2015 | 18.25 | 18.25 | 18.07 | 18.16 | 28,435 | +0.06(+0.33%) |
Jul 23, 2015 | 18.15 | 18.23 | 18.10 | 18.10 | 14,327 | -0.19(-1.04%) |
Jul 22, 2015 | 18.26 | 18.36 | 18.21 | 18.29 | 20,181 | -0.17(-0.92%) |
Jul 21, 2015 | 18.39 | 18.48 | 18.39 | 18.46 | 9,325 | +0.18(+0.96%) |
Jul 20, 2015 | 18.29 | 18.34 | 18.28 | 18.29 | 11,806 | -0.02(-0.08%) |
Jul 17, 2015 | 18.28 | 18.35 | 18.26 | 18.30 | 11,209 | +0.07(+0.36%) |
Jul 16, 2015 | 18.22 | 18.28 | 18.21 | 18.23 | 14,094 | +0.02(+0.14%) |
Jul 15, 2015 | 18.28 | 18.28 | 18.12 | 18.21 | 10,738 | -0.06(-0.33%) |
Jul 14, 2015 | 18.34 | 18.34 | 18.19 | 18.27 | 19,526 | +0.15(+0.83%) |
Jul 13, 2015 | 18.18 | 18.23 | 18.10 | 18.12 | 22,872 | -0.19(-1.04%) |
Jul 10, 2015 | 18.21 | 18.37 | 18.19 | 18.31 | 33,303 | +0.69(+3.92%) |
Jul 09, 2015 | 17.65 | 17.66 | 17.54 | 17.62 | 49,341 | +0.35(+2.03%) |
Jul 08, 2015 | 17.38 | 17.44 | 17.27 | 17.27 | 29,154 | -0.52(-2.92%) |
Jul 07, 2015 | 17.46 | 17.79 | 17.32 | 17.79 | 22,586 | +0.04(+0.23%) |
Jul 06, 2015 | 17.83 | 17.93 | 17.74 | 17.75 | 15,417 | -0.22(-1.22%) |
Jul 02, 2015 | 17.97 | 17.97 | 17.97 | 0 | -0.13(-0.72%) | |
Jul 01, 2015 | 18.21 | 18.21 | 18.02 | 18.10 | 37,055 | -0.13(-0.71%) |
Jun 30, 2015 | 18.36 | 18.36 | 18.06 | 18.23 | 53,205 | +0.05(+0.28%) |
Jun 29, 2015 | 18.26 | 18.31 | 18.08 | 18.18 | 9,728 | -0.28(-1.52%) |
Jun 26, 2015 | 18.49 | 18.49 | 18.32 | 18.46 | 17,864 | +0.20(+1.10%) |
Jun 25, 2015 | 18.28 | 18.39 | 18.24 | 18.26 | 19,924 | -0.11(-0.60%) |
Jun 24, 2015 | 18.45 | 18.46 | 18.37 | 18.37 | 14,345 | -0.19(-1.02%) |
Jun 23, 2015 | 18.59 | 18.68 | 18.56 | 18.56 | 16,249 | -0.16(-0.85%) |
Jun 22, 2015 | 18.75 | 18.93 | 18.72 | 18.72 | 40,705 | +0.14(+0.75%) |
Jun 19, 2015 | 18.56 | 18.59 | 18.49 | 18.58 | 22,386 | -0.12(-0.64%) |
Jun 18, 2015 | 18.80 | 19.03 | 18.68 | 18.70 | 19,315 | +0.06(+0.32%) |
Jun 17, 2015 | 18.52 | 18.64 | 18.41 | 18.64 | 45,772 | -0.09(-0.51%) |
Jun 16, 2015 | 18.59 | 18.76 | 18.58 | 18.73 | 42,267 | +0.64(+3.57%) |
Jun 15, 2015 | 18.07 | 18.15 | 18.06 | 18.09 | 30,142 | -0.27(-1.47%) |
Jun 12, 2015 | 18.23 | 18.41 | 18.23 | 18.36 | 20,123 | -0.12(-0.65%) |
Jun 11, 2015 | 18.36 | 18.54 | 18.29 | 18.48 | 33,030 | -0.08(-0.43%) |
Jun 10, 2015 | 18.41 | 18.60 | 18.36 | 18.56 | 25,867 | +0.49(+2.73%) |
Jun 09, 2015 | 18.11 | 18.20 | 18.05 | 18.07 | 16,934 | -0.09(-0.51%) |
Jun 08, 2015 | 18.02 | 18.16 | 17.98 | 18.16 | 43,828 | -0.02(-0.11%) |
Jun 05, 2015 | 18.11 | 18.18 | 17.89 | 18.18 | 27,602 | -0.07(-0.38%) |
Jun 04, 2015 | 18.43 | 18.52 | 18.16 | 18.25 | 24,349 | -0.45(-2.41%) |
Jun 03, 2015 | 18.51 | 18.75 | 18.48 | 18.70 | 23,056 | +0.11(+0.59%) |
Jun 02, 2015 | 18.40 | 18.64 | 18.37 | 18.59 | 19,180 | +0.28(+1.53%) |
Jun 01, 2015 | 18.39 | 18.39 | 18.20 | 18.31 | 40,299 | -0.15(-0.81%) |
May 29, 2015 | 18.39 | 18.53 | 18.32 | 18.46 | 28,025 | -0.33(-1.76%) |
May 28, 2015 | 18.82 | 18.86 | 18.68 | 18.79 | 16,030 | -0.14(-0.77%) |
May 27, 2015 | 18.73 | 18.99 | 18.69 | 18.93 | 34,071 | +0.09(+0.48%) |
May 26, 2015 | 18.90 | 18.99 | 18.84 | 18.84 | 32,379 | -0.33(-1.70%) |
May 22, 2015 | 19.17 | 19.17 | 19.17 | 0 | -0.09(-0.47%) | |
May 21, 2015 | 19.17 | 19.26 | 19.13 | 19.26 | 13,662 | +0.18(+0.92%) |
May 20, 2015 | 19.10 | 19.15 | 19.00 | 19.09 | 20,694 | +0.21(+1.09%) |
May 19, 2015 | 18.88 | 18.98 | 18.86 | 18.88 | 19,920 | +0.08(+0.43%) |
May 18, 2015 | 18.80 | 18.90 | 18.74 | 18.80 | 39,314 | -0.07(-0.37%) |
May 15, 2015 | 18.84 | 18.91 | 18.76 | 18.87 | 14,834 | +0.03(+0.16%) |
May 14, 2015 | 18.67 | 18.85 | 18.65 | 18.84 | 26,867 | +0.32(+1.73%) |
May 13, 2015 | 18.51 | 18.59 | 18.44 | 18.52 | 28,492 | +0.16(+0.87%) |
May 12, 2015 | 18.31 | 18.41 | 18.18 | 18.36 | 50,691 | -0.77(-4.03%) |
May 11, 2015 | 18.76 | 19.14 | 18.76 | 19.13 | 21,664 | +0.39(+2.08%) |
May 08, 2015 | 18.66 | 18.79 | 18.61 | 18.74 | 19,300 | +0.16(+0.86%) |
May 07, 2015 | 18.45 | 18.60 | 18.40 | 18.58 | 49,102 | +0.00(+0.00%) |
May 06, 2015 | 18.73 | 18.75 | 18.54 | 18.58 | 33,269 | -0.15(-0.80%) |
May 05, 2015 | 18.84 | 18.84 | 18.66 | 18.73 | 34,195 | +0.36(+1.96%) |
May 04, 2015 | 18.37 | 18.40 | 18.30 | 18.37 | 17,416 | +0.02(+0.11%) |
May 01, 2015 | 18.29 | 18.35 | 18.09 | 18.35 | 13,450 | +0.15(+0.82%) |
Apr 30, 2015 | 18.17 | 18.25 | 18.02 | 18.20 | 38,665 | -0.27(-1.46%) |
Apr 29, 2015 | 18.49 | 18.54 | 18.30 | 18.47 | 663,725 | -0.02(-0.11%) |
Apr 28, 2015 | 18.35 | 18.50 | 18.34 | 18.49 | 17,407 | +0.16(+0.87%) |
Apr 27, 2015 | 18.33 | 18.47 | 18.26 | 18.33 | 20,376 | +0.31(+1.72%) |
Apr 24, 2015 | 17.87 | 18.02 | 17.79 | 18.02 | 17,873 | +0.32(+1.81%) |
Apr 23, 2015 | 17.57 | 17.84 | 17.54 | 17.70 | 19,359 | -0.02(-0.11%) |
Apr 22, 2015 | 17.59 | 17.75 | 17.58 | 17.72 | 94,611 | -0.05(-0.28%) |
Apr 21, 2015 | 17.43 | 17.78 | 17.43 | 17.77 | 51,980 | +0.34(+1.92%) |
Apr 20, 2015 | 17.43 | 17.49 | 17.35 | 17.43 | 56,762 | -0.16(-0.88%) |
Apr 17, 2015 | 17.41 | 17.59 | 17.34 | 17.59 | 93,743 | -0.40(-2.22%) |
Apr 16, 2015 | 17.72 | 18.01 | 17.72 | 17.99 | 48,991 | +0.27(+1.52%) |
Apr 15, 2015 | 17.65 | 17.80 | 17.43 | 17.72 | 440,589 | +0.38(+2.22%) |
Apr 14, 2015 | 17.31 | 17.36 | 17.17 | 17.34 | 209,485 | +0.07(+0.43%) |
Apr 13, 2015 | 17.31 | 17.31 | 17.03 | 17.26 | 749,419 | -0.04(-0.23%) |
Apr 10, 2015 | 17.14 | 17.30 | 17.14 | 17.30 | 680,463 | -0.09(-0.52%) |
Apr 09, 2015 | 17.25 | 17.39 | 17.09 | 17.39 | 1,168,505 | +0.14(+0.81%) |
Apr 08, 2015 | 17.27 | 17.29 | 17.11 | 17.25 | 1,297,820 | +0.13(+0.76%) |
Apr 07, 2015 | 17.05 | 17.19 | 16.99 | 17.12 | 325,450 | +0.17(+1.00%) |
Apr 06, 2015 | 16.91 | 17.16 | 16.91 | 16.95 | 27,717 | +0.05(+0.30%) |
Apr 02, 2015 | 16.90 | 16.90 | 16.90 | 0 | +0.24(+1.47%) | |
Apr 01, 2015 | 16.59 | 16.71 | 16.52 | 16.66 | 792,011 | +0.12(+0.70%) |
Mar 31, 2015 | 16.50 | 16.60 | 16.38 | 16.54 | 693,258 | -0.12(-0.72%) |
Mar 30, 2015 | 16.56 | 16.66 | 16.46 | 16.66 | 478,623 | +0.09(+0.54%) |
Mar 27, 2015 | 16.28 | 16.64 | 16.20 | 16.57 | 542,734 | +0.16(+0.98%) |
Mar 26, 2015 | 16.50 | 16.50 | 16.32 | 16.41 | 70,472 | -0.28(-1.68%) |
Mar 25, 2015 | 16.85 | 16.85 | 16.60 | 16.69 | 433,625 | -0.12(-0.71%) |
Mar 24, 2015 | 16.81 | 16.95 | 16.71 | 16.81 | 353,563 | -0.09(-0.53%) |
Mar 23, 2015 | 16.77 | 17.02 | 16.58 | 16.90 | 281,437 | +0.07(+0.42%) |
Mar 20, 2015 | 16.62 | 16.92 | 16.62 | 16.83 | 41,693 | +0.45(+2.75%) |
Mar 19, 2015 | 16.42 | 16.48 | 16.30 | 16.38 | 24,927 | -0.63(-3.70%) |
Mar 18, 2015 | 16.38 | 17.04 | 16.36 | 17.01 | 27,240 | +0.50(+3.03%) |
Mar 17, 2015 | 16.52 | 16.57 | 16.40 | 16.51 | 43,509 | -0.03(-0.18%) |
Mar 16, 2015 | 16.37 | 16.55 | 16.37 | 16.54 | 34,320 | +0.09(+0.55%) |
Mar 13, 2015 | 16.41 | 16.47 | 16.28 | 16.45 | 33,959 | -0.25(-1.50%) |
Mar 12, 2015 | 16.54 | 16.70 | 16.51 | 16.70 | 63,151 | +0.08(+0.48%) |
Mar 11, 2015 | 16.59 | 16.63 | 16.51 | 16.62 | 65,111 | -0.04(-0.24%) |
Mar 10, 2015 | 16.70 | 16.73 | 16.59 | 16.66 | 214,682 | -0.42(-2.46%) |
Mar 09, 2015 | 16.99 | 17.08 | 16.95 | 17.08 | 46,858 | +0.24(+1.43%) |
Mar 06, 2015 | 16.88 | 16.92 | 16.80 | 16.84 | 52,990 | -0.21(-1.23%) |
Mar 05, 2015 | 16.97 | 17.13 | 16.94 | 17.05 | 29,483 | +0.21(+1.22%) |
Mar 04, 2015 | 16.86 | 16.92 | 16.74 | 16.84 | 103,569 | -0.23(-1.38%) |
Mar 03, 2015 | 17.20 | 16.99 | 17.08 | 338,862 | +0.16(+0.95%) | |
Mar 02, 2015 | 16.88 | 16.94 | 16.80 | 16.92 | 157,942 | -0.31(-1.82%) |
Feb 27, 2015 | 17.00 | 17.29 | 16.98 | 17.23 | 26,182 | +0.53(+3.20%) |
Feb 26, 2015 | 16.59 | 16.78 | 16.59 | 16.70 | 23,873 | +0.22(+1.33%) |
Feb 25, 2015 | 16.45 | 16.55 | 16.38 | 16.48 | 63,026 | -0.12(-0.72%) |
Feb 24, 2015 | 16.44 | 16.60 | 16.44 | 16.60 | 50,713 | +0.14(+0.85%) |
Feb 23, 2015 | 16.44 | 16.52 | 16.37 | 16.46 | 24,770 | -0.21(-1.26%) |
Feb 20, 2015 | 16.45 | 16.67 | 16.39 | 16.67 | 42,525 | +0.10(+0.60%) |
Feb 19, 2015 | 16.47 | 16.59 | 16.47 | 16.57 | 37,635 | +0.27(+1.66%) |
Feb 18, 2015 | 16.17 | 16.30 | 16.10 | 16.30 | 88,107 | -0.29(-1.75%) |
Feb 17, 2015 | 16.30 | 16.59 | 16.18 | 16.59 | 56,700 | +0.35(+2.16%) |
Feb 13, 2015 | 16.24 | 16.24 | 16.24 | 0 | +0.03(+0.19%) | |
Feb 12, 2015 | 15.94 | 16.22 | 15.93 | 16.21 | 61,123 | +0.66(+4.24%) |
Feb 11, 2015 | 15.35 | 15.59 | 15.34 | 15.55 | 35,419 | +0.48(+3.19%) |
Feb 10, 2015 | 14.94 | 15.16 | 14.94 | 15.07 | 50,033 | +0.04(+0.30%) |
Feb 09, 2015 | 14.90 | 15.08 | 14.90 | 15.03 | 54,187 | -0.12(-0.76%) |
Feb 06, 2015 | 15.20 | 15.27 | 15.05 | 15.14 | 94,591 | -0.53(-3.38%) |
Feb 05, 2015 | 15.45 | 15.67 | 15.44 | 15.67 | 286,409 | +0.40(+2.62%) |
Feb 04, 2015 | 15.26 | 15.37 | 15.22 | 15.27 | 251,660 | -0.29(-1.86%) |
Feb 03, 2015 | 15.47 | 15.61 | 15.39 | 15.56 | 65,117 | +0.37(+2.44%) |
Feb 02, 2015 | 14.94 | 15.20 | 14.93 | 15.19 | 83,419 | +0.45(+3.05%) |
Jan 30, 2015 | 14.86 | 14.88 | 14.72 | 14.74 | 88,897 | -0.23(-1.54%) |
Jan 29, 2015 | 14.88 | 14.98 | 14.76 | 14.97 | 71,683 | +0.17(+1.15%) |
Jan 28, 2015 | 14.93 | 15.07 | 14.80 | 14.80 | 78,859 | -0.20(-1.33%) |
Jan 27, 2015 | 14.93 | 15.07 | 14.90 | 15.00 | 151,365 | -0.12(-0.79%) |
Jan 26, 2015 | 14.90 | 15.14 | 14.87 | 15.12 | 467,835 | -0.02(-0.10%) |
Jan 23, 2015 | 15.14 | 15.25 | 15.12 | 15.13 | 299,112 | -0.04(-0.26%) |
Jan 22, 2015 | 15.15 | 15.25 | 15.08 | 15.18 | 727,939 | -0.16(-1.08%) |
Jan 21, 2015 | 15.20 | 15.41 | 15.20 | 15.34 | 154,253 | +0.25(+1.66%) |
Jan 20, 2015 | 15.10 | 15.13 | 14.99 | 15.09 | 146,115 | -0.04(-0.30%) |
Jan 16, 2015 | 15.13 | 15.13 | 15.13 | 0 | +0.05(+0.36%) | |
Jan 15, 2015 | 15.11 | 15.11 | 14.97 | 15.08 | 140,630 | -0.29(-1.92%) |
Jan 14, 2015 | 15.20 | 15.44 | 15.20 | 15.38 | 95,445 | +0.27(+1.75%) |
Jan 13, 2015 | 15.11 | 0 | -0.03(-0.17%) | |||
Jan 12, 2015 | 15.17 | 15.19 | 15.14 | 15.13 | 122,035 | -0.20(-1.27%) |
Jan 09, 2015 | 15.20 | 15.35 | 15.16 | 15.33 | 105,993 | +0.13(+0.86%) |
Jan 08, 2015 | 15.04 | 15.26 | 15.02 | 15.20 | 54,951 | +0.25(+1.67%) |
Jan 07, 2015 | 14.84 | 15.02 | 14.80 | 14.95 | 66,637 | -0.08(-0.50%) |
Jan 06, 2015 | 14.96 | 15.09 | 14.96 | 15.03 | 130,846 | +0.10(+0.64%) |
Jan 05, 2015 | 14.98 | 15.07 | 14.88 | 14.93 | 103,957 | -0.44(-2.86%) |
Jan 02, 2015 | 15.40 | 15.40 | 15.32 | 15.37 | 74,389 | -0.02(-0.13%) |
Dec 31, 2014 | 15.39 | 15.39 | 15.39 | 0 | -0.14(-0.90%) | |
Dec 30, 2014 | 15.59 | 15.62 | 15.51 | 15.53 | 87,241 | -0.24(-1.49%) |
Dec 29, 2014 | 15.90 | 15.91 | 15.74 | 15.77 | 167,073 | -0.25(-1.53%) |
Dec 26, 2014 | 15.97 | 16.03 | 15.92 | 16.01 | 124,897 | +0.08(+0.47%) |
Dec 24, 2014 | 15.94 | 15.94 | 15.94 | 0 | +0.04(+0.22%) | |
Dec 23, 2014 | 15.92 | 15.96 | 15.73 | 15.90 | 156,509 | -0.07(-0.44%) |
Dec 22, 2014 | 15.85 | 15.97 | 15.84 | 15.97 | 127,845 | +0.26(+1.65%) |
Dec 19, 2014 | 15.60 | 15.75 | 15.59 | 15.71 | 109,563 | -0.05(-0.35%) |
Dec 18, 2014 | 15.50 | 15.79 | 15.50 | 15.77 | 139,106 | +0.20(+1.25%) |
Dec 17, 2014 | 15.30 | 15.89 | 15.15 | 15.57 | 878,891 | +0.60(+4.01%) |
Dec 16, 2014 | 15.29 | 14.95 | 14.97 | 398,420 | -1.02(-6.38%) | |
Dec 15, 2014 | 16.29 | 16.31 | 15.98 | 15.99 | 145,546 | -0.26(-1.60%) |
Dec 12, 2014 | 16.44 | 16.44 | 16.16 | 16.25 | 100,842 | -0.38(-2.29%) |
Dec 11, 2014 | 16.76 | 16.87 | 16.59 | 16.63 | 103,381 | -0.34(-2.00%) |
Dec 10, 2014 | 17.11 | 17.13 | 16.95 | 16.97 | 96,593 | +0.03(+0.18%) |
Dec 09, 2014 | 16.94 | 17.07 | 16.90 | 16.94 | 90,954 | -0.12(-0.70%) |
Dec 08, 2014 | 17.03 | 17.20 | 17.00 | 17.06 | 138,660 | -0.19(-1.10%) |
Dec 05, 2014 | 17.34 | 17.41 | 17.25 | 17.25 | 109,829 | +0.01(+0.06%) |
Dec 04, 2014 | 17.25 | 17.37 | 17.16 | 17.24 | 103,632 | +0.15(+0.88%) |
Dec 03, 2014 | 17.09 | 17.17 | 17.05 | 17.09 | 73,452 | -0.51(-2.88%) |
Dec 02, 2014 | 17.71 | 17.71 | 17.59 | 17.60 | 37,685 | -0.14(-0.80%) |