Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.88 | 13.29 | 12.88 | 13.26 | 121,349 | +0.38(+2.92%) |
Jan 28, 2016 | 12.89 | 13.09 | 12.77 | 12.88 | 61,699 | +0.04(+0.33%) |
Jan 27, 2016 | 12.96 | 13.07 | 12.67 | 12.84 | 58,864 | -0.19(-1.44%) |
Jan 26, 2016 | 12.74 | 13.21 | 12.67 | 13.03 | 68,601 | +0.31(+2.42%) |
Jan 25, 2016 | 13.15 | 13.22 | 12.61 | 12.72 | 76,209 | -0.44(-3.31%) |
Jan 22, 2016 | 13.08 | 13.37 | 12.98 | 13.15 | 99,130 | +0.31(+2.39%) |
Jan 21, 2016 | 12.72 | 13.10 | 12.58 | 12.85 | 120,810 | +0.25(+1.96%) |
Jan 20, 2016 | 11.66 | 12.62 | 11.50 | 12.60 | 140,882 | +0.73(+6.11%) |
Jan 19, 2016 | 13.30 | 13.30 | 11.49 | 11.87 | 353,177 | -1.39(-10.49%) |
Jan 15, 2016 | 12.98 | 13.27 | 13.27 | 13.27 | 139,869 | -0.02(-0.13%) |
Jan 14, 2016 | 13.29 | 13.55 | 13.07 | 13.28 | 68,521 | +0.05(+0.39%) |
Jan 13, 2016 | 13.74 | 13.85 | 12.98 | 13.23 | 172,796 | -0.49(-3.55%) |
Jan 12, 2016 | 14.05 | 14.05 | 13.37 | 13.72 | 143,967 | -0.05(-0.37%) |
Jan 11, 2016 | 13.57 | 13.91 | 13.40 | 13.77 | 122,170 | +0.17(+1.26%) |
Jan 08, 2016 | 13.62 | 13.97 | 13.46 | 13.60 | 243,569 | -0.04(-0.31%) |
Jan 07, 2016 | 13.45 | 14.13 | 13.45 | 13.64 | 109,050 | -0.09(-0.68%) |
Jan 06, 2016 | 13.93 | 14.21 | 13.66 | 13.74 | 147,228 | -0.39(-2.78%) |
Jan 05, 2016 | 14.62 | 14.62 | 13.93 | 14.13 | 81,569 | -0.43(-2.93%) |
Jan 04, 2016 | 14.37 | 14.58 | 13.79 | 14.55 | 203,316 | -0.04(-0.29%) |
Dec 31, 2015 | 15.10 | 14.60 | 14.60 | 14.60 | 93,363 | -0.59(-3.88%) |
Dec 30, 2015 | 15.31 | 15.51 | 15.09 | 15.19 | 78,723 | -0.17(-1.11%) |
Dec 29, 2015 | 15.41 | 15.64 | 15.09 | 15.36 | 63,742 | +0.02(+0.11%) |
Dec 28, 2015 | 15.38 | 15.66 | 15.15 | 15.34 | 56,115 | -0.16(-1.05%) |
Dec 24, 2015 | 15.32 | 15.50 | 15.50 | 15.50 | 46,974 | +0.15(+0.94%) |
Dec 23, 2015 | 15.22 | 15.39 | 15.17 | 15.36 | 59,265 | +0.28(+1.87%) |
Dec 22, 2015 | 14.98 | 15.23 | 14.76 | 15.08 | 49,822 | +0.15(+0.97%) |
Dec 21, 2015 | 15.26 | 15.68 | 14.73 | 14.93 | 110,504 | -0.26(-1.69%) |
Dec 18, 2015 | 16.14 | 16.14 | 15.11 | 15.19 | 464,632 | -1.08(-6.61%) |
Dec 17, 2015 | 15.93 | 16.48 | 15.93 | 16.26 | 198,865 | +0.36(+2.25%) |
Dec 16, 2015 | 15.77 | 16.01 | 15.62 | 15.90 | 112,170 | +0.20(+1.31%) |
Dec 15, 2015 | 15.31 | 15.75 | 15.25 | 15.70 | 114,268 | +0.50(+3.31%) |
Dec 14, 2015 | 15.04 | 15.37 | 14.95 | 15.20 | 158,048 | +0.17(+1.14%) |
Dec 11, 2015 | 15.44 | 15.66 | 14.90 | 15.02 | 215,495 | -0.68(-4.35%) |
Dec 10, 2015 | 15.53 | 15.79 | 15.41 | 15.71 | 95,493 | +0.15(+0.93%) |
Dec 09, 2015 | 15.60 | 15.83 | 15.44 | 15.56 | 58,452 | -0.05(-0.33%) |
Dec 08, 2015 | 15.58 | 16.03 | 15.52 | 15.61 | 87,921 | -0.12(-0.76%) |
Dec 07, 2015 | 16.07 | 16.22 | 15.63 | 15.73 | 142,006 | -0.38(-2.33%) |
Dec 04, 2015 | 15.85 | 16.24 | 15.54 | 16.11 | 70,996 | +0.24(+1.51%) |
Dec 03, 2015 | 16.00 | 16.50 | 15.79 | 15.87 | 117,822 | -0.09(-0.53%) |
Dec 02, 2015 | 16.14 | 16.52 | 15.92 | 15.95 | 103,600 | -0.22(-1.37%) |
Dec 01, 2015 | 16.15 | 16.36 | 15.95 | 16.18 | 65,529 | +0.01(+0.05%) |
Nov 30, 2015 | 16.05 | 16.42 | 15.99 | 16.17 | 118,878 | +0.17(+1.07%) |
Nov 27, 2015 | 16.13 | 16.26 | 15.83 | 16.00 | 69,624 | -0.12(-0.74%) |
Nov 25, 2015 | 16.24 | 16.12 | 16.12 | 16.12 | 64,780 | -0.12(-0.74%) |
Nov 24, 2015 | 15.87 | 16.38 | 15.79 | 16.24 | 69,264 | +0.26(+1.66%) |
Nov 23, 2015 | 15.68 | 16.17 | 15.67 | 15.97 | 89,136 | +0.32(+2.02%) |
Nov 20, 2015 | 15.95 | 16.19 | 15.43 | 15.66 | 172,401 | -0.21(-1.34%) |
Nov 19, 2015 | 16.10 | 16.14 | 15.39 | 15.87 | 233,848 | -0.23(-1.43%) |
Nov 18, 2015 | 15.59 | 16.12 | 15.54 | 16.10 | 228,433 | +0.59(+3.80%) |
Nov 17, 2015 | 16.02 | 16.08 | 15.49 | 15.51 | 131,635 | -0.47(-2.93%) |
Nov 16, 2015 | 15.90 | 16.00 | 15.62 | 15.98 | 146,379 | +0.02(+0.11%) |
Nov 13, 2015 | 15.75 | 16.11 | 15.51 | 15.96 | 125,895 | +0.10(+0.64%) |
Nov 12, 2015 | 16.32 | 16.41 | 15.77 | 15.86 | 170,509 | -0.62(-3.77%) |
Nov 11, 2015 | 16.50 | 16.76 | 16.23 | 16.48 | 144,824 | -0.03(-0.16%) |
Nov 10, 2015 | 16.31 | 16.52 | 15.95 | 16.51 | 155,836 | +0.12(+0.73%) |
Nov 09, 2015 | 16.47 | 16.83 | 16.23 | 16.39 | 258,392 | +0.02(+0.10%) |
Nov 06, 2015 | 16.07 | 16.67 | 15.86 | 16.37 | 260,695 | +0.31(+1.91%) |
Nov 05, 2015 | 15.46 | 16.17 | 15.40 | 16.06 | 213,186 | +0.62(+4.02%) |
Nov 04, 2015 | 15.60 | 15.70 | 15.18 | 15.44 | 248,444 | -0.08(-0.49%) |
Nov 03, 2015 | 15.34 | 15.77 | 15.25 | 15.52 | 345,892 | +0.27(+1.79%) |
Nov 02, 2015 | 14.06 | 15.31 | 14.06 | 15.25 | 525,669 | +1.18(+8.41%) |
Oct 30, 2015 | 14.78 | 14.91 | 14.01 | 14.06 | 228,642 | -0.77(-5.22%) |
Oct 29, 2015 | 13.62 | 14.95 | 13.62 | 14.84 | 505,605 | +1.57(+11.87%) |
Oct 28, 2015 | 12.78 | 13.26 | 12.74 | 13.26 | 124,674 | +0.53(+4.14%) |
Oct 27, 2015 | 13.20 | 13.20 | 12.50 | 12.74 | 111,483 | -0.57(-4.29%) |
Oct 26, 2015 | 13.22 | 13.34 | 12.82 | 13.31 | 168,091 | +0.11(+0.84%) |
Oct 23, 2015 | 13.29 | 13.49 | 13.01 | 13.20 | 107,540 | -0.03(-0.26%) |
Oct 22, 2015 | 12.81 | 13.32 | 12.81 | 13.23 | 208,120 | +0.44(+3.46%) |
Oct 21, 2015 | 13.05 | 13.15 | 12.78 | 12.79 | 94,811 | -0.20(-1.57%) |
Oct 20, 2015 | 13.26 | 13.61 | 12.73 | 12.99 | 228,508 | -0.43(-3.23%) |
Oct 19, 2015 | 12.91 | 13.61 | 12.90 | 13.43 | 230,763 | +0.54(+4.23%) |
Oct 16, 2015 | 12.74 | 12.95 | 12.64 | 12.88 | 247,200 | +0.19(+1.48%) |
Oct 15, 2015 | 12.45 | 12.85 | 12.39 | 12.69 | 186,785 | +0.29(+2.33%) |
Oct 14, 2015 | 12.16 | 12.52 | 12.12 | 12.40 | 185,260 | +0.20(+1.68%) |
Oct 13, 2015 | 12.58 | 12.91 | 12.09 | 12.20 | 166,324 | -0.42(-3.31%) |
Oct 12, 2015 | 12.37 | 12.70 | 12.22 | 12.62 | 177,289 | +0.28(+2.28%) |
Oct 09, 2015 | 12.16 | 12.41 | 12.05 | 12.34 | 90,829 | +0.21(+1.76%) |
Oct 08, 2015 | 12.07 | 12.22 | 12.02 | 12.12 | 81,854 | -0.01(-0.07%) |
Oct 07, 2015 | 11.55 | 12.15 | 11.55 | 12.13 | 176,253 | +0.65(+5.63%) |
Oct 06, 2015 | 11.82 | 11.88 | 11.48 | 11.48 | 126,661 | -0.36(-3.02%) |
Oct 05, 2015 | 11.18 | 11.86 | 11.17 | 11.84 | 173,496 | +0.77(+6.92%) |
Oct 02, 2015 | 11.16 | 11.20 | 10.92 | 11.08 | 100,373 | -0.14(-1.29%) |
Oct 01, 2015 | 11.16 | 11.32 | 11.10 | 11.22 | 124,838 | +0.03(+0.23%) |
Sep 30, 2015 | 11.08 | 11.46 | 11.07 | 11.19 | 270,584 | +0.19(+1.70%) |
Sep 29, 2015 | 10.64 | 11.31 | 10.56 | 11.01 | 305,257 | +0.37(+3.52%) |
Sep 28, 2015 | 10.81 | 10.91 | 10.53 | 10.63 | 175,781 | -0.23(-2.12%) |
Sep 25, 2015 | 10.65 | 10.98 | 10.56 | 10.86 | 258,804 | +0.30(+2.82%) |
Sep 24, 2015 | 10.70 | 10.70 | 10.32 | 10.56 | 341,178 | -0.22(-2.05%) |
Sep 23, 2015 | 11.04 | 11.09 | 10.71 | 10.79 | 147,235 | -0.27(-2.46%) |
Sep 22, 2015 | 11.37 | 11.42 | 11.00 | 11.06 | 130,687 | -0.35(-3.06%) |
Sep 21, 2015 | 11.65 | 11.65 | 11.32 | 11.41 | 100,680 | -0.19(-1.62%) |
Sep 18, 2015 | 11.13 | 11.66 | 11.06 | 11.59 | 402,246 | +0.33(+2.95%) |
Sep 17, 2015 | 11.05 | 11.38 | 11.00 | 11.26 | 182,539 | +0.21(+1.93%) |
Sep 16, 2015 | 11.07 | 11.18 | 11.02 | 11.05 | 150,558 | -0.04(-0.38%) |
Sep 15, 2015 | 11.15 | 11.19 | 11.00 | 11.09 | 137,616 | -0.04(-0.38%) |
Sep 14, 2015 | 11.26 | 11.61 | 11.01 | 11.14 | 262,234 | -0.07(-0.61%) |
Sep 11, 2015 | 11.14 | 11.20 | 11.02 | 11.20 | 154,772 | -0.01(-0.08%) |
Sep 10, 2015 | 11.19 | 11.25 | 11.08 | 11.21 | 214,847 | +0.03(+0.30%) |
Sep 09, 2015 | 11.17 | 11.25 | 11.08 | 11.18 | 256,202 | +0.09(+0.85%) |
Sep 08, 2015 | 10.91 | 11.22 | 10.91 | 11.08 | 318,455 | +0.31(+2.93%) |
Sep 04, 2015 | 10.76 | 10.77 | 10.77 | 10.77 | 157,639 | -0.10(-0.94%) |
Sep 03, 2015 | 10.94 | 11.19 | 10.81 | 10.87 | 154,104 | -0.03(-0.23%) |
Sep 02, 2015 | 10.97 | 11.08 | 10.43 | 10.90 | 349,855 | +0.04(+0.39%) |
Sep 01, 2015 | 11.02 | 11.11 | 10.79 | 10.85 | 237,978 | -0.33(-2.97%) |
Aug 31, 2015 | 10.90 | 11.34 | 10.90 | 11.19 | 154,901 | +0.15(+1.39%) |
Aug 28, 2015 | 10.98 | 11.08 | 10.56 | 11.03 | 225,951 | +0.07(+0.62%) |
Aug 27, 2015 | 11.32 | 11.50 | 10.90 | 10.96 | 322,577 | -0.26(-2.28%) |
Aug 26, 2015 | 11.44 | 11.44 | 10.95 | 11.22 | 252,901 | +0.01(+0.08%) |
Aug 25, 2015 | 11.42 | 11.62 | 11.18 | 11.21 | 244,489 | +0.14(+1.31%) |
Aug 24, 2015 | 11.57 | 11.58 | 11.07 | 11.07 | 313,165 | -0.73(-6.20%) |
Aug 21, 2015 | 11.80 | 12.01 | 11.77 | 11.80 | 352,612 | -0.20(-1.63%) |
Aug 20, 2015 | 11.92 | 12.25 | 11.84 | 11.99 | 405,147 | +0.04(+0.36%) |
Aug 19, 2015 | 11.96 | 12.26 | 11.77 | 11.95 | 292,966 | -0.09(-0.78%) |
Aug 18, 2015 | 12.12 | 12.20 | 11.94 | 12.05 | 270,037 | -0.10(-0.84%) |
Aug 17, 2015 | 12.13 | 12.28 | 11.93 | 12.15 | 245,142 | -0.03(-0.28%) |
Aug 14, 2015 | 12.21 | 12.28 | 12.04 | 12.18 | 171,627 | -0.03(-0.21%) |
Aug 13, 2015 | 12.22 | 12.44 | 12.11 | 12.21 | 303,810 | -0.03(-0.28%) |
Aug 12, 2015 | 12.23 | 12.29 | 11.80 | 12.24 | 177,571 | -0.06(-0.48%) |
Aug 11, 2015 | 11.86 | 12.47 | 11.82 | 12.30 | 268,137 | +0.28(+2.33%) |
Aug 10, 2015 | 11.86 | 12.05 | 11.85 | 12.02 | 235,156 | +0.22(+1.87%) |
Aug 07, 2015 | 11.50 | 11.80 | 11.40 | 11.80 | 270,526 | +0.28(+2.43%) |
Aug 06, 2015 | 12.17 | 12.17 | 11.29 | 11.52 | 300,656 | -0.67(-5.50%) |
Aug 05, 2015 | 12.11 | 12.29 | 11.61 | 12.19 | 495,314 | +0.04(+0.35%) |
Aug 04, 2015 | 13.23 | 13.36 | 11.84 | 12.15 | 860,326 | -1.95(-13.84%) |
Aug 03, 2015 | 13.78 | 14.19 | 13.51 | 14.10 | 340,022 | +0.47(+3.49%) |
Jul 31, 2015 | 13.62 | 14.06 | 13.54 | 13.62 | 241,920 | +0.05(+0.38%) |
Jul 30, 2015 | 13.55 | 13.72 | 13.50 | 13.57 | 122,455 | -0.06(-0.43%) |
Jul 29, 2015 | 13.70 | 13.83 | 13.43 | 13.63 | 110,306 | -0.04(-0.31%) |
Jul 28, 2015 | 13.51 | 13.81 | 13.41 | 13.67 | 130,994 | +0.25(+1.83%) |
Jul 27, 2015 | 13.39 | 13.57 | 13.11 | 13.43 | 107,062 | +0.03(+0.19%) |
Jul 24, 2015 | 13.51 | 13.56 | 13.27 | 13.40 | 135,613 | -0.07(-0.50%) |
Jul 23, 2015 | 13.77 | 13.77 | 13.33 | 13.47 | 99,153 | -0.22(-1.61%) |
Jul 22, 2015 | 13.64 | 13.76 | 13.57 | 13.69 | 76,681 | +0.03(+0.25%) |
Jul 21, 2015 | 13.96 | 14.13 | 13.56 | 13.66 | 102,009 | -0.34(-2.42%) |
Jul 20, 2015 | 14.20 | 14.20 | 13.82 | 14.00 | 196,446 | -0.15(-1.08%) |
Jul 17, 2015 | 14.15 | 14.17 | 13.95 | 14.15 | 162,688 | +0.00(+0.00%) |
Jul 16, 2015 | 14.14 | 14.24 | 13.89 | 14.15 | 252,912 | +0.03(+0.18%) |
Jul 15, 2015 | 14.03 | 14.13 | 13.85 | 14.12 | 110,208 | +0.09(+0.66%) |
Jul 14, 2015 | 13.79 | 14.04 | 13.74 | 14.03 | 119,344 | +0.28(+2.04%) |
Jul 13, 2015 | 14.01 | 14.12 | 13.73 | 13.75 | 136,459 | -0.24(-1.70%) |
Jul 10, 2015 | 13.47 | 14.18 | 13.37 | 13.99 | 259,772 | +0.58(+4.30%) |
Jul 09, 2015 | 13.40 | 13.51 | 13.16 | 13.41 | 150,134 | +0.10(+0.76%) |
Jul 08, 2015 | 13.53 | 13.57 | 13.11 | 13.31 | 400,319 | -0.31(-2.24%) |
Jul 07, 2015 | 13.47 | 13.64 | 13.30 | 13.62 | 136,426 | +0.10(+0.75%) |
Jul 06, 2015 | 13.44 | 13.57 | 13.33 | 13.51 | 187,813 | -0.08(-0.62%) |
Jul 02, 2015 | 13.53 | 13.60 | 13.60 | 13.60 | 148,412 | +0.11(+0.82%) |
Jul 01, 2015 | 13.34 | 13.68 | 13.32 | 13.49 | 142,502 | +0.31(+2.32%) |
Jun 30, 2015 | 13.46 | 13.53 | 13.16 | 13.18 | 240,213 | -0.24(-1.77%) |
Jun 29, 2015 | 13.37 | 13.51 | 13.25 | 13.42 | 353,427 | -0.06(-0.44%) |
Jun 26, 2015 | 13.37 | 13.51 | 13.17 | 13.48 | 731,596 | +0.11(+0.83%) |
Jun 25, 2015 | 13.36 | 13.51 | 13.31 | 13.37 | 157,415 | +0.03(+0.25%) |
Jun 24, 2015 | 13.52 | 13.52 | 13.19 | 13.34 | 153,223 | -0.23(-1.69%) |
Jun 23, 2015 | 13.19 | 13.60 | 13.07 | 13.56 | 230,710 | +0.41(+3.09%) |
Jun 22, 2015 | 13.08 | 13.22 | 13.03 | 13.16 | 190,440 | +0.14(+1.04%) |
Jun 19, 2015 | 13.26 | 13.26 | 12.99 | 13.02 | 301,855 | -0.20(-1.48%) |
Jun 18, 2015 | 12.98 | 13.29 | 12.98 | 13.22 | 364,821 | +0.20(+1.50%) |
Jun 17, 2015 | 12.92 | 13.21 | 12.85 | 13.02 | 314,176 | +0.19(+1.45%) |
Jun 16, 2015 | 12.35 | 12.87 | 12.34 | 12.83 | 290,801 | +0.41(+3.28%) |
Jun 15, 2015 | 12.30 | 12.50 | 12.17 | 12.43 | 277,503 | +0.23(+1.88%) |
Jun 12, 2015 | 12.06 | 12.22 | 11.88 | 12.20 | 319,512 | +0.14(+1.12%) |
Jun 11, 2015 | 11.97 | 12.10 | 11.84 | 12.06 | 192,671 | +0.12(+0.99%) |
Jun 10, 2015 | 11.86 | 12.12 | 11.86 | 11.94 | 194,459 | +0.14(+1.15%) |
Jun 09, 2015 | 12.05 | 12.10 | 11.69 | 11.81 | 121,092 | -0.24(-1.97%) |
Jun 08, 2015 | 12.18 | 12.30 | 12.05 | 12.05 | 253,533 | -0.20(-1.59%) |
Jun 05, 2015 | 12.39 | 12.39 | 12.04 | 12.24 | 123,701 | -0.15(-1.23%) |
Jun 04, 2015 | 12.19 | 12.46 | 12.11 | 12.39 | 144,431 | +0.19(+1.53%) |
Jun 03, 2015 | 12.50 | 12.53 | 11.89 | 12.21 | 345,599 | -0.22(-1.77%) |
Jun 02, 2015 | 12.48 | 12.94 | 12.39 | 12.43 | 310,103 | -0.22(-1.74%) |
Jun 01, 2015 | 12.26 | 12.78 | 12.14 | 12.65 | 450,264 | +0.42(+3.40%) |
May 29, 2015 | 12.28 | 12.35 | 12.07 | 12.23 | 397,407 | -0.07(-0.55%) |
May 28, 2015 | 11.98 | 12.47 | 11.88 | 12.30 | 513,742 | +0.42(+3.50%) |
May 27, 2015 | 12.45 | 12.61 | 11.71 | 11.88 | 654,104 | -0.55(-4.43%) |
May 26, 2015 | 12.67 | 12.79 | 12.27 | 12.44 | 299,459 | -0.33(-2.59%) |
May 22, 2015 | 12.78 | 12.77 | 12.77 | 12.77 | 191,321 | +0.01(+0.07%) |
May 21, 2015 | 12.94 | 13.28 | 12.72 | 12.76 | 361,576 | -0.18(-1.38%) |
May 20, 2015 | 13.86 | 13.93 | 12.91 | 12.94 | 711,202 | -0.88(-6.38%) |
May 19, 2015 | 13.94 | 14.18 | 13.61 | 13.82 | 1,075,294 | +0.16(+1.18%) |
May 18, 2015 | 13.42 | 13.75 | 13.36 | 13.66 | 387,416 | +0.24(+1.76%) |
May 15, 2015 | 13.14 | 13.44 | 12.80 | 13.42 | 543,260 | +0.30(+2.26%) |
May 14, 2015 | 13.42 | 13.49 | 13.04 | 13.13 | 306,432 | -0.24(-1.77%) |
May 13, 2015 | 13.55 | 13.64 | 13.31 | 13.36 | 144,876 | -0.14(-1.06%) |
May 12, 2015 | 13.29 | 13.79 | 13.19 | 13.51 | 304,752 | +0.14(+1.01%) |
May 11, 2015 | 13.43 | 13.79 | 13.20 | 13.37 | 524,866 | -0.81(-5.72%) |
May 08, 2015 | 14.42 | 14.76 | 14.01 | 14.18 | 209,349 | -0.19(-1.35%) |
May 07, 2015 | 13.86 | 14.89 | 13.79 | 14.38 | 388,718 | +0.73(+5.33%) |
May 06, 2015 | 13.67 | 13.95 | 13.34 | 13.65 | 280,309 | -0.03(-0.25%) |
May 05, 2015 | 14.29 | 14.38 | 13.67 | 13.68 | 359,990 | -0.64(-4.49%) |
May 04, 2015 | 14.33 | 15.05 | 14.29 | 14.33 | 617,347 | +0.04(+0.30%) |
May 01, 2015 | 14.66 | 14.66 | 13.72 | 14.28 | 467,113 | +0.22(+1.56%) |
Apr 30, 2015 | 15.95 | 15.95 | 13.69 | 14.06 | 1,001,128 | -2.68(-16.01%) |
Apr 29, 2015 | 17.05 | 17.15 | 16.68 | 16.75 | 236,517 | -0.41(-2.37%) |
Apr 28, 2015 | 16.56 | 17.18 | 16.56 | 17.15 | 197,629 | +0.57(+3.42%) |
Apr 27, 2015 | 17.79 | 17.82 | 16.52 | 16.58 | 277,670 | -1.19(-6.71%) |
Apr 24, 2015 | 17.71 | 17.96 | 17.53 | 17.78 | 159,905 | +0.03(+0.14%) |
Apr 23, 2015 | 17.57 | 17.87 | 17.51 | 17.75 | 146,057 | +0.18(+1.01%) |
Apr 22, 2015 | 17.36 | 17.71 | 17.31 | 17.57 | 102,255 | +0.15(+0.87%) |
Apr 21, 2015 | 17.62 | 17.76 | 17.36 | 17.42 | 181,859 | -0.13(-0.72%) |
Apr 20, 2015 | 17.16 | 17.60 | 17.13 | 17.55 | 167,942 | +0.43(+2.52%) |
Apr 17, 2015 | 17.77 | 17.90 | 16.92 | 17.12 | 296,468 | -0.79(-4.39%) |
Apr 16, 2015 | 18.36 | 18.36 | 17.48 | 17.90 | 379,651 | -0.52(-2.85%) |
Apr 15, 2015 | 18.06 | 18.47 | 18.01 | 18.43 | 249,277 | +0.36(+2.01%) |
Apr 14, 2015 | 18.05 | 18.09 | 17.76 | 18.06 | 305,037 | -0.03(-0.19%) |
Apr 13, 2015 | 17.28 | 18.13 | 17.16 | 18.10 | 477,923 | +0.77(+4.44%) |
Apr 10, 2015 | 18.03 | 18.06 | 17.32 | 17.33 | 538,872 | -0.74(-4.07%) |
Apr 09, 2015 | 18.74 | 18.94 | 17.55 | 18.06 | 491,455 | -0.85(-4.51%) |
Apr 08, 2015 | 18.86 | 19.08 | 18.82 | 18.92 | 452,342 | +0.02(+0.09%) |
Apr 07, 2015 | 18.88 | 19.09 | 18.88 | 18.90 | 220,340 | -0.04(-0.20%) |
Apr 06, 2015 | 18.74 | 19.17 | 18.69 | 18.94 | 149,576 | +0.03(+0.16%) |
Apr 02, 2015 | 19.21 | 18.91 | 18.91 | 18.91 | 162,939 | -0.38(-1.97%) |
Apr 01, 2015 | 18.91 | 19.43 | 18.70 | 19.29 | 279,953 | +0.26(+1.38%) |
Mar 31, 2015 | 18.44 | 19.04 | 18.37 | 19.03 | 574,818 | +0.42(+2.27%) |
Mar 30, 2015 | 18.57 | 18.64 | 17.94 | 18.61 | 551,070 | -0.06(-0.32%) |
Mar 27, 2015 | 18.79 | 18.82 | 17.11 | 18.66 | 981,004 | -0.17(-0.90%) |
Mar 26, 2015 | 18.95 | 19.36 | 18.74 | 18.83 | 205,821 | -0.25(-1.33%) |
Mar 25, 2015 | 19.26 | 19.26 | 18.74 | 19.09 | 219,671 | -0.11(-0.57%) |
Mar 24, 2015 | 19.37 | 19.52 | 19.11 | 19.20 | 158,049 | -0.19(-1.00%) |
Mar 23, 2015 | 19.03 | 19.58 | 18.86 | 19.39 | 238,600 | +0.41(+2.14%) |
Mar 20, 2015 | 19.16 | 19.16 | 18.29 | 18.99 | 607,194 | -0.03(-0.18%) |
Mar 19, 2015 | 18.50 | 19.16 | 18.49 | 19.02 | 285,511 | +0.53(+2.88%) |
Mar 18, 2015 | 19.11 | 19.21 | 18.27 | 18.49 | 527,261 | -0.75(-3.91%) |
Mar 17, 2015 | 19.76 | 19.87 | 19.15 | 19.24 | 263,121 | -0.67(-3.36%) |
Mar 16, 2015 | 19.95 | 20.64 | 19.85 | 19.91 | 282,402 | +0.13(+0.64%) |
Mar 13, 2015 | 19.39 | 19.87 | 19.34 | 19.78 | 207,954 | +0.33(+1.70%) |
Mar 12, 2015 | 19.42 | 19.62 | 19.20 | 19.45 | 212,737 | +0.08(+0.44%) |
Mar 11, 2015 | 19.29 | 19.69 | 19.10 | 19.37 | 231,448 | +0.27(+1.42%) |
Mar 10, 2015 | 19.03 | 19.11 | 18.35 | 19.10 | 379,002 | -0.15(-0.79%) |
Mar 09, 2015 | 19.71 | 19.81 | 19.19 | 19.25 | 267,864 | -0.55(-2.78%) |
Mar 06, 2015 | 19.97 | 20.36 | 19.76 | 19.80 | 323,043 | -0.20(-1.01%) |
Mar 05, 2015 | 20.10 | 20.44 | 19.77 | 20.00 | 144,133 | +0.08(+0.38%) |
Mar 04, 2015 | 20.69 | 20.76 | 19.85 | 19.93 | 257,115 | -0.77(-3.72%) |
Mar 03, 2015 | 21.34 | 21.49 | 20.36 | 20.69 | 330,023 | -0.79(-3.70%) |
Mar 02, 2015 | 20.54 | 21.57 | 20.46 | 21.49 | 372,955 | +0.85(+4.10%) |
Feb 27, 2015 | 20.93 | 21.24 | 20.54 | 20.64 | 231,903 | -0.25(-1.17%) |
Feb 26, 2015 | 20.38 | 20.93 | 20.32 | 20.89 | 216,926 | +0.56(+2.75%) |
Feb 25, 2015 | 20.69 | 20.91 | 20.25 | 20.33 | 327,732 | -0.39(-1.88%) |
Feb 24, 2015 | 20.37 | 20.80 | 20.26 | 20.72 | 335,748 | +0.35(+1.70%) |
Feb 23, 2015 | 19.41 | 20.67 | 19.41 | 20.37 | 652,176 | +0.99(+5.09%) |
Feb 20, 2015 | 18.80 | 19.48 | 18.28 | 19.39 | 644,597 | +0.45(+2.36%) |
Feb 19, 2015 | 22.31 | 22.37 | 18.45 | 18.94 | 1,631,575 | -2.55(-11.86%) |
Feb 18, 2015 | 23.33 | 23.33 | 20.68 | 21.49 | 678,993 | -1.84(-7.89%) |
Feb 17, 2015 | 23.73 | 23.73 | 23.02 | 23.33 | 435,146 | +0.20(+0.88%) |
Feb 13, 2015 | 23.56 | 23.13 | 23.13 | 23.13 | 220,025 | -0.29(-1.23%) |
Feb 12, 2015 | 23.40 | 23.49 | 23.01 | 23.41 | 167,687 | +0.30(+1.31%) |
Feb 11, 2015 | 23.53 | 23.53 | 22.91 | 23.11 | 273,790 | -0.31(-1.33%) |
Feb 10, 2015 | 23.39 | 23.43 | 22.85 | 23.42 | 243,062 | +0.14(+0.62%) |
Feb 09, 2015 | 23.71 | 23.99 | 23.08 | 23.28 | 387,699 | -0.43(-1.82%) |
Feb 06, 2015 | 23.67 | 23.99 | 23.13 | 23.71 | 333,471 | +0.21(+0.90%) |
Feb 05, 2015 | 23.72 | 23.85 | 22.81 | 23.50 | 461,385 | -0.09(-0.39%) |
Feb 04, 2015 | 23.06 | 23.87 | 22.70 | 23.59 | 709,517 | +0.89(+3.94%) |
Feb 03, 2015 | 21.81 | 22.73 | 21.79 | 22.70 | 509,266 | +0.93(+4.27%) |