Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.25 | 14.54 | 14.07 | 14.24 | 376,017 | -0.06(-0.42%) |
Oct 29, 2015 | 14.76 | 14.92 | 14.19 | 14.30 | 598,737 | -0.61(-4.09%) |
Oct 28, 2015 | 14.51 | 15.14 | 14.39 | 14.91 | 598,331 | +0.45(+3.11%) |
Oct 27, 2015 | 15.33 | 15.35 | 14.44 | 14.46 | 745,992 | -0.98(-6.35%) |
Oct 26, 2015 | 15.44 | 15.61 | 15.17 | 15.44 | 379,123 | +0.03(+0.19%) |
Oct 23, 2015 | 15.33 | 15.59 | 15.09 | 15.41 | 503,899 | +0.19(+1.25%) |
Oct 22, 2015 | 15.46 | 15.54 | 14.82 | 15.22 | 780,618 | -0.32(-2.06%) |
Oct 21, 2015 | 15.73 | 15.79 | 15.34 | 15.54 | 619,098 | -0.12(-0.77%) |
Oct 20, 2015 | 15.05 | 15.77 | 15.05 | 15.66 | 858,322 | +0.58(+3.85%) |
Oct 19, 2015 | 14.56 | 15.17 | 14.46 | 15.08 | 1,053,456 | +0.76(+5.31%) |
Oct 16, 2015 | 14.10 | 14.42 | 13.65 | 14.32 | 804,594 | +0.23(+1.63%) |
Oct 15, 2015 | 13.91 | 14.12 | 13.64 | 14.09 | 702,871 | +0.30(+2.18%) |
Oct 14, 2015 | 14.50 | 14.60 | 13.62 | 13.79 | 756,982 | -0.70(-4.83%) |
Oct 13, 2015 | 14.87 | 15.40 | 14.45 | 14.49 | 517,173 | -0.57(-3.78%) |
Oct 12, 2015 | 15.00 | 15.13 | 14.55 | 15.06 | 284,924 | +0.08(+0.53%) |
Oct 09, 2015 | 15.25 | 15.26 | 14.87 | 14.98 | 270,067 | -0.23(-1.51%) |
Oct 08, 2015 | 14.73 | 15.35 | 14.60 | 15.21 | 760,672 | +0.49(+3.33%) |
Oct 07, 2015 | 14.03 | 14.79 | 13.86 | 14.72 | 950,844 | +0.82(+5.90%) |
Oct 06, 2015 | 14.16 | 14.44 | 13.80 | 13.90 | 423,112 | -0.32(-2.25%) |
Oct 05, 2015 | 13.73 | 14.37 | 13.70 | 14.22 | 655,063 | +0.64(+4.71%) |
Oct 02, 2015 | 13.41 | 13.58 | 12.95 | 13.58 | 740,585 | +0.03(+0.22%) |
Oct 01, 2015 | 13.38 | 13.83 | 13.36 | 13.55 | 487,875 | +0.22(+1.65%) |
Sep 30, 2015 | 13.46 | 13.66 | 13.01 | 13.33 | 1,155,162 | +0.01(+0.08%) |
Sep 29, 2015 | 13.84 | 13.99 | 13.24 | 13.32 | 806,749 | -0.49(-3.55%) |
Sep 28, 2015 | 15.26 | 15.26 | 13.76 | 13.81 | 946,233 | -1.47(-9.62%) |
Sep 25, 2015 | 15.52 | 15.54 | 15.19 | 15.28 | 423,841 | -0.07(-0.46%) |
Sep 24, 2015 | 15.04 | 15.44 | 14.74 | 15.35 | 632,147 | +0.09(+0.59%) |
Sep 23, 2015 | 15.39 | 15.60 | 15.12 | 15.26 | 413,235 | -0.08(-0.52%) |
Sep 22, 2015 | 15.79 | 15.90 | 15.12 | 15.34 | 671,415 | -0.61(-3.82%) |
Sep 21, 2015 | 16.43 | 16.54 | 15.82 | 15.95 | 571,007 | -0.36(-2.21%) |
Sep 18, 2015 | 16.46 | 16.70 | 16.14 | 16.31 | 938,990 | -0.37(-2.22%) |
Sep 17, 2015 | 16.40 | 17.02 | 16.37 | 16.68 | 429,986 | +0.28(+1.71%) |
Sep 16, 2015 | 16.32 | 16.43 | 16.11 | 16.40 | 355,999 | +0.06(+0.37%) |
Sep 15, 2015 | 16.29 | 16.40 | 16.10 | 16.34 | 395,273 | +0.10(+0.62%) |
Sep 14, 2015 | 16.57 | 16.57 | 16.07 | 16.24 | 450,610 | -0.38(-2.29%) |
Sep 11, 2015 | 16.29 | 16.69 | 16.18 | 16.62 | 449,784 | +0.34(+2.09%) |
Sep 10, 2015 | 16.55 | 16.74 | 16.16 | 16.28 | 509,754 | -0.50(-2.98%) |
Sep 09, 2015 | 17.18 | 17.18 | 16.66 | 16.78 | 263,955 | -0.23(-1.35%) |
Sep 08, 2015 | 16.56 | 17.06 | 16.45 | 17.01 | 586,454 | +0.74(+4.55%) |
Sep 04, 2015 | 16.66 | 16.27 | 16.27 | 16.27 | 463,000 | -0.60(-3.56%) |
Sep 03, 2015 | 16.54 | 17.09 | 16.48 | 16.87 | 525,523 | +0.46(+2.80%) |
Sep 02, 2015 | 16.25 | 16.46 | 15.94 | 16.41 | 500,674 | +0.33(+2.05%) |
Sep 01, 2015 | 16.39 | 16.69 | 15.99 | 16.08 | 711,713 | -0.62(-3.71%) |
Aug 31, 2015 | 16.77 | 17.04 | 16.51 | 16.70 | 915,375 | -0.14(-0.83%) |
Aug 28, 2015 | 16.48 | 17.29 | 16.43 | 16.84 | 653,818 | +0.32(+1.94%) |
Aug 27, 2015 | 16.60 | 16.93 | 16.22 | 16.52 | 1,174,553 | +0.11(+0.67%) |
Aug 26, 2015 | 16.10 | 16.41 | 15.51 | 16.41 | 778,232 | +0.70(+4.46%) |
Aug 25, 2015 | 16.79 | 16.79 | 15.69 | 15.71 | 1,051,486 | -0.26(-1.63%) |
Aug 24, 2015 | 15.93 | 16.55 | 15.57 | 15.97 | 945,887 | -1.07(-6.28%) |
Aug 21, 2015 | 17.18 | 17.50 | 16.84 | 17.04 | 600,670 | -0.43(-2.46%) |
Aug 20, 2015 | 17.95 | 18.06 | 17.45 | 17.47 | 651,548 | -0.67(-3.69%) |
Aug 19, 2015 | 18.08 | 18.44 | 17.99 | 18.14 | 377,723 | -0.08(-0.44%) |
Aug 18, 2015 | 18.00 | 18.43 | 18.00 | 18.22 | 484,270 | +0.44(+2.47%) |
Aug 17, 2015 | 17.30 | 17.79 | 17.22 | 17.78 | 331,928 | +0.37(+2.13%) |
Aug 14, 2015 | 17.22 | 17.45 | 17.14 | 17.41 | 279,973 | +0.10(+0.58%) |
Aug 13, 2015 | 16.85 | 17.54 | 16.82 | 17.31 | 652,359 | +0.52(+3.10%) |
Aug 12, 2015 | 16.88 | 16.99 | 16.31 | 16.79 | 744,214 | -0.25(-1.47%) |
Aug 11, 2015 | 17.03 | 17.25 | 16.95 | 17.04 | 341,201 | +0.04(+0.24%) |
Aug 10, 2015 | 16.96 | 17.16 | 16.80 | 17.00 | 458,565 | +0.13(+0.77%) |
Aug 07, 2015 | 16.89 | 17.07 | 16.76 | 16.87 | 450,056 | -0.07(-0.41%) |
Aug 06, 2015 | 17.14 | 17.33 | 16.85 | 16.94 | 743,126 | -0.18(-1.05%) |
Aug 05, 2015 | 17.82 | 18.06 | 17.04 | 17.12 | 947,699 | -0.81(-4.52%) |
Aug 04, 2015 | 18.72 | 18.98 | 17.70 | 17.93 | 1,142,273 | -1.17(-6.13%) |
Aug 03, 2015 | 19.14 | 19.23 | 18.86 | 19.10 | 475,422 | -0.08(-0.42%) |
Jul 31, 2015 | 18.95 | 19.34 | 18.75 | 19.18 | 223,449 | +0.29(+1.54%) |
Jul 30, 2015 | 18.74 | 18.96 | 18.66 | 18.89 | 232,216 | +0.07(+0.37%) |
Jul 29, 2015 | 18.45 | 18.89 | 18.33 | 18.82 | 258,200 | +0.34(+1.84%) |
Jul 28, 2015 | 18.24 | 18.58 | 17.82 | 18.48 | 493,073 | +0.42(+2.33%) |
Jul 27, 2015 | 18.16 | 18.35 | 17.98 | 18.06 | 519,509 | -0.28(-1.53%) |
Jul 24, 2015 | 18.88 | 19.00 | 18.25 | 18.34 | 396,534 | -0.63(-3.32%) |
Jul 23, 2015 | 19.24 | 19.36 | 18.61 | 18.97 | 384,832 | -0.26(-1.35%) |
Jul 22, 2015 | 18.79 | 19.35 | 18.69 | 19.23 | 280,080 | +0.42(+2.23%) |
Jul 21, 2015 | 18.90 | 19.17 | 18.67 | 18.81 | 266,058 | -0.07(-0.37%) |
Jul 20, 2015 | 19.25 | 19.25 | 18.65 | 18.88 | 344,815 | -0.31(-1.62%) |
Jul 17, 2015 | 19.54 | 19.66 | 19.15 | 19.19 | 375,661 | -0.31(-1.59%) |
Jul 16, 2015 | 19.58 | 19.58 | 19.23 | 19.50 | 330,306 | -0.10(-0.51%) |
Jul 15, 2015 | 20.06 | 20.07 | 19.54 | 19.60 | 313,437 | -0.47(-2.34%) |
Jul 14, 2015 | 19.91 | 20.14 | 19.71 | 20.07 | 204,342 | +0.15(+0.75%) |
Jul 13, 2015 | 19.75 | 20.02 | 19.64 | 19.92 | 371,957 | +0.32(+1.63%) |
Jul 10, 2015 | 19.46 | 19.74 | 19.40 | 19.60 | 267,197 | +0.26(+1.34%) |
Jul 09, 2015 | 19.48 | 19.65 | 19.33 | 19.34 | 246,006 | +0.12(+0.62%) |
Jul 08, 2015 | 19.52 | 19.56 | 19.02 | 19.22 | 430,935 | -0.44(-2.24%) |
Jul 07, 2015 | 19.47 | 19.67 | 18.89 | 19.66 | 586,972 | +0.10(+0.51%) |
Jul 06, 2015 | 19.49 | 19.94 | 19.31 | 19.56 | 640,885 | -0.34(-1.71%) |
Jul 02, 2015 | 20.02 | 19.90 | 19.90 | 19.90 | 343,400 | -0.01(-0.05%) |
Jul 01, 2015 | 20.18 | 20.18 | 19.73 | 19.91 | 500,172 | -0.04(-0.20%) |
Jun 30, 2015 | 20.32 | 20.42 | 19.63 | 19.95 | 859,651 | -0.10(-0.50%) |
Jun 29, 2015 | 20.95 | 21.19 | 19.91 | 20.05 | 1,684,873 | -1.03(-4.89%) |
Jun 26, 2015 | 20.95 | 21.11 | 20.78 | 21.08 | 1,195,502 | +0.23(+1.10%) |
Jun 25, 2015 | 20.44 | 20.86 | 20.29 | 20.85 | 1,089,823 | +0.56(+2.76%) |
Jun 24, 2015 | 20.27 | 20.68 | 20.18 | 20.29 | 496,531 | +0.28(+1.40%) |
Jun 23, 2015 | 19.55 | 20.05 | 19.52 | 20.01 | 702,809 | +0.51(+2.62%) |
Jun 22, 2015 | 19.47 | 19.64 | 19.37 | 19.50 | 426,690 | +0.25(+1.30%) |
Jun 19, 2015 | 18.88 | 19.41 | 18.82 | 19.25 | 925,819 | +0.50(+2.67%) |
Jun 18, 2015 | 18.45 | 18.76 | 18.45 | 18.75 | 464,936 | +0.37(+2.01%) |
Jun 17, 2015 | 18.41 | 18.45 | 18.33 | 18.38 | 231,955 | -0.02(-0.11%) |
Jun 16, 2015 | 18.44 | 18.45 | 18.22 | 18.40 | 254,741 | -0.12(-0.65%) |
Jun 15, 2015 | 18.39 | 18.68 | 18.29 | 18.52 | 522,561 | +0.11(+0.60%) |
Jun 12, 2015 | 17.97 | 18.45 | 17.86 | 18.41 | 462,955 | +0.33(+1.83%) |
Jun 11, 2015 | 18.23 | 18.50 | 18.06 | 18.08 | 343,101 | -0.06(-0.33%) |
Jun 10, 2015 | 17.96 | 18.25 | 17.91 | 18.14 | 499,495 | +0.28(+1.57%) |
Jun 09, 2015 | 17.94 | 18.02 | 17.77 | 17.86 | 320,182 | -0.11(-0.61%) |
Jun 08, 2015 | 18.23 | 18.29 | 17.96 | 17.97 | 197,838 | -0.32(-1.75%) |
Jun 05, 2015 | 17.98 | 18.33 | 17.76 | 18.29 | 213,178 | +0.20(+1.11%) |
Jun 04, 2015 | 18.30 | 18.32 | 17.99 | 18.09 | 300,323 | -0.33(-1.79%) |
Jun 03, 2015 | 18.26 | 18.58 | 18.19 | 18.42 | 256,366 | +0.18(+0.99%) |
Jun 02, 2015 | 18.16 | 18.46 | 18.05 | 18.24 | 300,571 | +0.00(+0.00%) |
Jun 01, 2015 | 18.43 | 18.54 | 18.21 | 18.24 | 380,327 | -0.08(-0.44%) |
May 29, 2015 | 18.55 | 18.73 | 18.20 | 18.32 | 318,990 | -0.32(-1.72%) |
May 28, 2015 | 18.29 | 18.84 | 18.20 | 18.64 | 436,421 | +0.28(+1.53%) |
May 27, 2015 | 18.46 | 18.46 | 18.09 | 18.36 | 490,382 | -0.07(-0.38%) |
May 26, 2015 | 18.45 | 18.58 | 18.22 | 18.43 | 344,477 | -0.07(-0.38%) |
May 22, 2015 | 18.71 | 18.50 | 18.50 | 18.50 | 190,300 | -0.24(-1.28%) |
May 21, 2015 | 18.83 | 18.92 | 18.59 | 18.74 | 336,435 | -0.08(-0.43%) |
May 20, 2015 | 18.70 | 18.88 | 18.51 | 18.82 | 340,773 | +0.16(+0.86%) |
May 19, 2015 | 18.56 | 18.86 | 18.30 | 18.66 | 940,141 | +0.28(+1.52%) |
May 18, 2015 | 18.36 | 18.48 | 18.00 | 18.38 | 937,872 | -0.01(-0.05%) |
May 15, 2015 | 17.77 | 18.49 | 17.50 | 18.39 | 1,021,537 | +0.53(+2.97%) |
May 14, 2015 | 17.67 | 17.87 | 17.48 | 17.86 | 653,597 | +0.33(+1.88%) |
May 13, 2015 | 17.75 | 17.94 | 17.43 | 17.53 | 367,499 | -0.16(-0.90%) |
May 12, 2015 | 17.75 | 17.86 | 17.47 | 17.69 | 353,600 | -0.13(-0.73%) |
May 11, 2015 | 18.00 | 18.12 | 17.82 | 17.82 | 275,370 | -0.16(-0.89%) |
May 08, 2015 | 17.93 | 18.17 | 17.82 | 17.98 | 473,014 | +0.37(+2.10%) |
May 07, 2015 | 17.45 | 17.68 | 17.30 | 17.61 | 366,186 | +0.15(+0.86%) |
May 06, 2015 | 17.57 | 17.62 | 17.29 | 17.46 | 430,229 | -0.07(-0.40%) |
May 05, 2015 | 17.90 | 18.08 | 17.41 | 17.53 | 488,020 | -0.37(-2.07%) |
May 04, 2015 | 18.15 | 18.39 | 17.87 | 17.90 | 429,554 | -0.15(-0.83%) |
May 01, 2015 | 17.52 | 18.17 | 17.46 | 18.05 | 683,349 | +0.54(+3.08%) |
Apr 30, 2015 | 18.00 | 18.15 | 17.28 | 17.51 | 950,826 | -0.04(-0.23%) |
Apr 29, 2015 | 17.79 | 17.79 | 17.39 | 17.55 | 403,656 | -0.30(-1.68%) |
Apr 28, 2015 | 17.50 | 17.96 | 17.44 | 17.85 | 323,393 | +0.28(+1.59%) |
Apr 27, 2015 | 17.74 | 18.10 | 17.51 | 17.57 | 397,836 | -0.12(-0.68%) |
Apr 24, 2015 | 17.36 | 17.73 | 17.26 | 17.69 | 349,094 | +0.35(+2.02%) |
Apr 23, 2015 | 17.94 | 18.00 | 17.30 | 17.34 | 887,444 | -0.81(-4.46%) |
Apr 22, 2015 | 18.44 | 18.54 | 17.97 | 18.15 | 578,941 | -0.34(-1.84%) |
Apr 21, 2015 | 18.21 | 18.64 | 18.18 | 18.49 | 364,106 | +0.35(+1.93%) |
Apr 20, 2015 | 18.37 | 18.43 | 18.01 | 18.14 | 426,826 | -0.08(-0.44%) |
Apr 17, 2015 | 18.41 | 18.51 | 18.11 | 18.22 | 560,978 | -0.43(-2.31%) |
Apr 16, 2015 | 18.92 | 18.92 | 18.45 | 18.65 | 751,533 | -0.33(-1.74%) |
Apr 15, 2015 | 19.00 | 19.23 | 18.78 | 18.98 | 434,428 | +0.06(+0.32%) |
Apr 14, 2015 | 18.39 | 18.95 | 18.26 | 18.92 | 645,684 | +0.51(+2.77%) |
Apr 13, 2015 | 18.35 | 18.45 | 18.17 | 18.41 | 902,905 | +0.07(+0.38%) |
Apr 10, 2015 | 18.22 | 18.35 | 17.93 | 18.34 | 323,953 | +0.13(+0.71%) |
Apr 09, 2015 | 18.03 | 18.23 | 17.64 | 18.21 | 426,587 | +0.14(+0.77%) |
Apr 08, 2015 | 17.86 | 18.16 | 17.74 | 18.07 | 232,013 | +0.22(+1.23%) |
Apr 07, 2015 | 18.07 | 18.19 | 17.85 | 17.85 | 357,991 | -0.25(-1.38%) |
Apr 06, 2015 | 18.03 | 18.25 | 17.92 | 18.10 | 463,577 | +0.00(+0.00%) |
Apr 02, 2015 | 17.81 | 18.10 | 18.10 | 18.10 | 504,500 | +0.36(+2.03%) |
Apr 01, 2015 | 17.74 | 17.91 | 17.45 | 17.74 | 495,685 | +0.02(+0.11%) |
Mar 31, 2015 | 17.67 | 17.99 | 17.60 | 17.72 | 470,061 | +0.00(+0.00%) |
Mar 30, 2015 | 17.55 | 17.90 | 17.48 | 17.72 | 633,612 | +0.24(+1.37%) |
Mar 27, 2015 | 17.19 | 17.54 | 17.13 | 17.48 | 449,893 | +0.27(+1.57%) |
Mar 26, 2015 | 17.28 | 17.43 | 17.02 | 17.21 | 518,675 | -0.12(-0.69%) |
Mar 25, 2015 | 17.63 | 17.68 | 17.14 | 17.33 | 886,619 | -0.24(-1.37%) |
Mar 24, 2015 | 17.15 | 17.75 | 16.93 | 17.57 | 693,386 | +0.36(+2.09%) |
Mar 23, 2015 | 17.20 | 17.51 | 17.12 | 17.21 | 633,361 | +0.03(+0.17%) |
Mar 20, 2015 | 16.41 | 17.38 | 16.22 | 17.18 | 1,458,467 | +0.90(+5.53%) |
Mar 19, 2015 | 16.43 | 16.65 | 16.06 | 16.28 | 410,161 | -0.06(-0.37%) |
Mar 18, 2015 | 15.86 | 16.39 | 15.65 | 16.34 | 820,255 | +0.47(+2.96%) |
Mar 17, 2015 | 15.96 | 16.05 | 15.68 | 15.87 | 444,535 | -0.22(-1.37%) |
Mar 16, 2015 | 16.32 | 16.37 | 16.00 | 16.09 | 454,701 | -0.09(-0.56%) |
Mar 13, 2015 | 16.26 | 16.58 | 16.04 | 16.18 | 294,519 | -0.15(-0.92%) |
Mar 12, 2015 | 16.32 | 16.53 | 16.21 | 16.33 | 401,988 | +0.14(+0.86%) |
Mar 11, 2015 | 15.81 | 16.33 | 15.65 | 16.19 | 545,923 | +0.45(+2.86%) |
Mar 10, 2015 | 15.87 | 16.07 | 15.71 | 15.74 | 464,259 | -0.29(-1.81%) |
Mar 09, 2015 | 16.33 | 16.42 | 16.02 | 16.03 | 536,887 | -0.24(-1.48%) |
Mar 06, 2015 | 16.49 | 16.69 | 16.14 | 16.27 | 479,240 | -0.37(-2.22%) |
Mar 05, 2015 | 16.72 | 16.72 | 16.41 | 16.64 | 429,589 | +0.02(+0.12%) |
Mar 04, 2015 | 16.48 | 16.68 | 16.19 | 16.62 | 638,637 | +0.11(+0.67%) |
Mar 03, 2015 | 16.89 | 16.98 | 16.39 | 16.51 | 862,512 | -0.48(-2.83%) |
Mar 02, 2015 | 16.98 | 17.37 | 16.87 | 16.99 | 455,996 | -0.05(-0.29%) |
Feb 27, 2015 | 17.03 | 17.22 | 16.99 | 17.04 | 345,901 | +0.04(+0.24%) |
Feb 26, 2015 | 17.11 | 17.19 | 16.86 | 17.00 | 319,558 | -0.17(-0.99%) |
Feb 25, 2015 | 17.24 | 17.39 | 16.90 | 17.17 | 455,492 | -0.06(-0.35%) |
Feb 24, 2015 | 16.98 | 17.25 | 16.71 | 17.23 | 856,528 | +0.54(+3.24%) |
Feb 23, 2015 | 16.96 | 16.96 | 16.38 | 16.69 | 923,388 | -0.37(-2.17%) |
Feb 20, 2015 | 17.23 | 17.32 | 16.98 | 17.06 | 650,204 | -0.17(-0.99%) |
Feb 19, 2015 | 17.01 | 17.35 | 16.85 | 17.23 | 715,257 | +0.12(+0.70%) |
Feb 18, 2015 | 17.22 | 17.31 | 16.78 | 17.11 | 619,356 | -0.17(-0.98%) |
Feb 17, 2015 | 17.05 | 17.50 | 16.98 | 17.28 | 541,109 | +0.15(+0.88%) |
Feb 13, 2015 | 17.30 | 17.13 | 17.13 | 17.13 | 657,700 | -0.04(-0.23%) |
Feb 12, 2015 | 17.05 | 17.40 | 16.81 | 17.17 | 505,314 | +0.28(+1.66%) |
Feb 11, 2015 | 16.96 | 17.45 | 16.74 | 16.89 | 978,483 | -0.04(-0.24%) |
Feb 10, 2015 | 16.69 | 17.10 | 16.37 | 16.93 | 1,017,753 | +0.43(+2.61%) |
Feb 09, 2015 | 15.90 | 16.66 | 15.89 | 16.50 | 1,104,454 | +0.61(+3.84%) |
Feb 06, 2015 | 15.45 | 16.06 | 15.42 | 15.89 | 1,065,348 | +0.41(+2.65%) |
Feb 05, 2015 | 15.65 | 15.98 | 15.26 | 15.48 | 1,128,615 | -0.14(-0.90%) |
Feb 04, 2015 | 14.55 | 15.95 | 14.41 | 15.62 | 1,766,532 | +0.77(+5.19%) |
Feb 03, 2015 | 14.49 | 14.94 | 14.25 | 14.85 | 1,227,373 | +0.48(+3.34%) |
Feb 02, 2015 | 15.60 | 15.88 | 14.20 | 14.37 | 2,886,770 | -1.43(-9.05%) |
Jan 30, 2015 | 16.56 | 17.00 | 15.40 | 15.80 | 2,217,148 | -1.45(-8.41%) |
Jan 29, 2015 | 16.62 | 17.35 | 16.62 | 17.25 | 806,970 | +0.66(+3.98%) |
Jan 28, 2015 | 17.21 | 17.33 | 16.51 | 16.59 | 383,627 | -0.42(-2.47%) |
Jan 27, 2015 | 16.72 | 17.19 | 16.68 | 17.01 | 485,219 | +0.04(+0.24%) |
Jan 26, 2015 | 16.87 | 17.05 | 16.62 | 16.97 | 509,315 | +0.34(+2.04%) |
Jan 23, 2015 | 16.84 | 16.86 | 16.44 | 16.63 | 338,921 | -0.20(-1.19%) |
Jan 22, 2015 | 16.82 | 16.98 | 16.62 | 16.83 | 327,174 | +0.16(+0.96%) |
Jan 21, 2015 | 16.48 | 16.88 | 16.36 | 16.67 | 484,580 | +0.19(+1.15%) |
Jan 20, 2015 | 17.20 | 17.29 | 16.38 | 16.48 | 846,057 | -0.56(-3.29%) |
Jan 16, 2015 | 16.67 | 17.10 | 16.49 | 17.04 | 760,623 | +0.27(+1.61%) |
Jan 15, 2015 | 18.53 | 18.65 | 16.56 | 16.77 | 1,178,227 | -1.72(-9.30%) |
Jan 14, 2015 | 18.65 | 19.17 | 17.96 | 18.49 | 598,868 | -0.43(-2.27%) |
Jan 13, 2015 | 20.30 | 20.52 | 18.40 | 18.92 | 1,129,310 | -0.97(-4.88%) |
Jan 12, 2015 | 19.53 | 20.31 | 19.30 | 19.89 | 620,248 | +0.48(+2.47%) |
Jan 09, 2015 | 19.47 | 19.82 | 19.34 | 19.41 | 468,940 | -0.02(-0.10%) |
Jan 08, 2015 | 19.58 | 19.73 | 19.35 | 19.43 | 607,430 | +0.03(+0.15%) |
Jan 07, 2015 | 18.73 | 19.48 | 18.66 | 19.40 | 554,279 | +0.79(+4.25%) |
Jan 06, 2015 | 19.04 | 19.22 | 18.44 | 18.61 | 444,424 | -0.48(-2.51%) |
Jan 05, 2015 | 19.32 | 19.44 | 18.84 | 19.09 | 498,288 | -0.35(-1.80%) |
Jan 02, 2015 | 19.57 | 19.62 | 18.99 | 19.44 | 527,452 | +0.08(+0.41%) |
Dec 31, 2014 | 18.90 | 19.36 | 19.36 | 19.36 | 601,100 | +0.57(+3.03%) |
Dec 30, 2014 | 18.51 | 18.89 | 18.32 | 18.79 | 426,471 | +0.18(+0.97%) |
Dec 29, 2014 | 18.71 | 18.90 | 18.01 | 18.61 | 561,307 | -0.02(-0.11%) |
Dec 26, 2014 | 18.67 | 18.78 | 18.53 | 18.63 | 144,073 | +0.04(+0.22%) |
Dec 24, 2014 | 18.59 | 18.59 | 18.59 | 18.59 | 200,500 | +0.03(+0.16%) |
Dec 23, 2014 | 18.80 | 19.00 | 18.49 | 18.56 | 245,413 | -0.19(-1.01%) |
Dec 22, 2014 | 18.69 | 18.98 | 18.55 | 18.75 | 341,866 | +0.03(+0.16%) |
Dec 19, 2014 | 18.09 | 18.77 | 17.92 | 18.72 | 904,405 | +0.68(+3.77%) |
Dec 18, 2014 | 17.71 | 18.23 | 17.45 | 18.04 | 596,397 | +0.53(+3.03%) |
Dec 17, 2014 | 17.09 | 17.54 | 16.90 | 17.51 | 1,039,076 | +0.49(+2.88%) |
Dec 16, 2014 | 17.25 | 17.45 | 16.99 | 17.02 | 711,637 | -0.36(-2.07%) |
Dec 15, 2014 | 18.23 | 18.35 | 17.21 | 17.38 | 676,794 | -0.77(-4.24%) |
Dec 12, 2014 | 18.01 | 18.34 | 18.01 | 18.15 | 366,185 | -0.07(-0.38%) |
Dec 11, 2014 | 18.27 | 18.61 | 18.15 | 18.22 | 460,383 | +0.11(+0.61%) |
Dec 10, 2014 | 19.10 | 19.22 | 18.10 | 18.11 | 688,238 | -1.03(-5.38%) |
Dec 09, 2014 | 18.87 | 19.28 | 18.78 | 19.14 | 380,710 | +0.07(+0.37%) |
Dec 08, 2014 | 18.93 | 19.36 | 18.93 | 19.07 | 420,319 | +0.14(+0.74%) |
Dec 05, 2014 | 18.80 | 19.20 | 18.56 | 18.93 | 252,703 | +0.11(+0.58%) |
Dec 04, 2014 | 19.14 | 19.15 | 18.81 | 18.82 | 272,221 | -0.38(-1.98%) |
Dec 03, 2014 | 19.25 | 19.67 | 19.11 | 19.20 | 290,631 | +0.01(+0.05%) |
Dec 02, 2014 | 19.11 | 19.31 | 18.96 | 19.19 | 380,758 | +0.06(+0.31%) |
Dec 01, 2014 | 19.94 | 19.98 | 19.07 | 19.13 | 596,219 | -0.81(-4.06%) |
Nov 28, 2014 | 20.15 | 20.40 | 19.87 | 19.94 | 301,609 | -0.27(-1.34%) |
Nov 26, 2014 | 20.30 | 20.21 | 20.21 | 20.21 | 399,900 | -0.06(-0.30%) |
Nov 25, 2014 | 20.08 | 20.36 | 19.94 | 20.27 | 397,993 | +0.24(+1.20%) |
Nov 24, 2014 | 19.97 | 20.42 | 19.90 | 20.03 | 575,599 | +0.04(+0.20%) |
Nov 21, 2014 | 20.30 | 20.42 | 19.92 | 19.99 | 832,865 | +0.04(+0.20%) |
Nov 20, 2014 | 19.49 | 20.12 | 18.91 | 19.95 | 713,563 | +0.41(+2.10%) |
Nov 19, 2014 | 19.57 | 19.76 | 19.29 | 19.54 | 485,858 | -0.16(-0.81%) |
Nov 18, 2014 | 19.38 | 19.73 | 19.27 | 19.70 | 514,775 | +0.39(+2.02%) |
Nov 17, 2014 | 19.01 | 19.43 | 19.01 | 19.31 | 593,560 | +0.24(+1.26%) |
Nov 14, 2014 | 18.75 | 19.25 | 18.70 | 19.07 | 634,747 | +0.40(+2.14%) |
Nov 13, 2014 | 18.36 | 19.21 | 18.19 | 18.67 | 1,063,682 | +0.05(+0.27%) |
Nov 12, 2014 | 19.70 | 19.73 | 18.21 | 18.62 | 2,507,476 | -0.63(-3.27%) |
Nov 11, 2014 | 18.99 | 19.62 | 18.95 | 19.25 | 1,168,098 | +0.26(+1.37%) |
Nov 10, 2014 | 18.80 | 19.34 | 18.72 | 18.99 | 1,072,669 | +0.43(+2.32%) |
Nov 07, 2014 | 18.17 | 18.71 | 18.03 | 18.56 | 529,246 | +0.39(+2.15%) |
Nov 06, 2014 | 17.97 | 18.25 | 17.92 | 18.17 | 286,050 | +0.16(+0.89%) |
Nov 05, 2014 | 17.98 | 18.09 | 17.79 | 18.01 | 500,271 | +0.14(+0.78%) |
Nov 04, 2014 | 18.30 | 18.49 | 17.52 | 17.87 | 716,189 | -0.50(-2.72%) |