Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.54 | 11.94 | 11.50 | 11.94 | 1,931,936 | +0.77(+6.87%) |
Jan 28, 2016 | 11.27 | 11.29 | 11.07 | 11.18 | 1,492,814 | -0.01(-0.09%) |
Jan 27, 2016 | 11.07 | 11.31 | 11.02 | 11.19 | 1,919,117 | +0.00(+0.00%) |
Jan 26, 2016 | 11.15 | 11.20 | 11.00 | 11.19 | 1,435,335 | -0.02(-0.18%) |
Jan 25, 2016 | 11.32 | 11.41 | 11.20 | 11.21 | 897,393 | -0.14(-1.21%) |
Jan 22, 2016 | 11.21 | 11.35 | 11.13 | 11.34 | 1,400,193 | +0.28(+2.49%) |
Jan 21, 2016 | 10.91 | 11.25 | 10.88 | 11.07 | 1,951,666 | -0.25(-2.18%) |
Jan 20, 2016 | 11.39 | 11.40 | 11.00 | 11.31 | 2,028,032 | -0.13(-1.12%) |
Jan 19, 2016 | 11.40 | 11.50 | 11.34 | 11.44 | 1,616,503 | -0.18(-1.53%) |
Jan 15, 2016 | 11.72 | 11.62 | 11.62 | 11.62 | 1,892,402 | -0.56(-4.61%) |
Jan 14, 2016 | 12.02 | 12.23 | 11.95 | 12.18 | 1,396,855 | +0.01(+0.08%) |
Jan 13, 2016 | 12.27 | 12.44 | 12.15 | 12.17 | 1,624,009 | -0.22(-1.75%) |
Jan 12, 2016 | 12.24 | 12.51 | 12.10 | 12.39 | 1,996,941 | -0.19(-1.49%) |
Jan 11, 2016 | 13.14 | 13.14 | 12.49 | 12.57 | 2,488,485 | -0.24(-1.84%) |
Jan 08, 2016 | 12.84 | 12.98 | 12.65 | 12.81 | 1,216,126 | +0.21(+1.64%) |
Jan 07, 2016 | 12.86 | 13.01 | 12.60 | 12.60 | 1,686,781 | -0.61(-4.62%) |
Jan 06, 2016 | 13.15 | 13.39 | 13.08 | 13.21 | 1,166,209 | -0.29(-2.12%) |
Jan 05, 2016 | 13.42 | 13.57 | 13.38 | 13.50 | 1,303,216 | +0.19(+1.41%) |
Jan 04, 2016 | 13.26 | 13.39 | 13.19 | 13.31 | 2,226,060 | -0.30(-2.17%) |
Dec 31, 2015 | 13.69 | 13.61 | 13.61 | 13.61 | 1,076,091 | -0.09(-0.65%) |
Dec 30, 2015 | 13.91 | 14.02 | 13.69 | 13.70 | 2,005,502 | -0.63(-4.37%) |
Dec 29, 2015 | 14.79 | 14.85 | 14.32 | 14.32 | 1,281,449 | -0.47(-3.16%) |
Dec 28, 2015 | 14.49 | 14.90 | 14.46 | 14.79 | 2,244,713 | +0.26(+1.81%) |
Dec 24, 2015 | 14.57 | 14.53 | 14.53 | 14.53 | 387,680 | -0.07(-0.47%) |
Dec 23, 2015 | 14.51 | 14.59 | 14.43 | 14.59 | 1,035,755 | +0.22(+1.56%) |
Dec 22, 2015 | 14.21 | 14.43 | 14.08 | 14.37 | 2,062,798 | +0.31(+2.21%) |
Dec 21, 2015 | 14.14 | 14.19 | 13.86 | 14.06 | 2,023,407 | +0.06(+0.42%) |
Dec 18, 2015 | 14.18 | 14.37 | 13.97 | 14.00 | 3,398,517 | -0.13(-0.90%) |
Dec 17, 2015 | 14.51 | 14.57 | 14.06 | 14.13 | 2,357,061 | -0.26(-1.83%) |
Dec 16, 2015 | 13.67 | 14.41 | 13.62 | 14.39 | 2,342,348 | +0.36(+2.57%) |
Dec 15, 2015 | 14.24 | 14.40 | 13.93 | 14.03 | 1,703,019 | -0.22(-1.57%) |
Dec 14, 2015 | 14.26 | 14.46 | 14.12 | 14.25 | 2,403,788 | +0.01(+0.07%) |
Dec 11, 2015 | 14.44 | 14.50 | 14.10 | 14.24 | 1,920,670 | -0.24(-1.68%) |
Dec 10, 2015 | 14.68 | 14.89 | 14.46 | 14.49 | 1,839,452 | -0.56(-3.75%) |
Dec 09, 2015 | 15.04 | 15.20 | 14.94 | 15.05 | 2,123,529 | +0.24(+1.64%) |
Dec 08, 2015 | 14.41 | 14.85 | 14.40 | 14.81 | 2,480,740 | +0.03(+0.20%) |
Dec 07, 2015 | 14.89 | 15.03 | 14.74 | 14.78 | 2,492,741 | +0.06(+0.40%) |
Dec 04, 2015 | 14.49 | 14.89 | 14.42 | 14.72 | 1,719,613 | +0.22(+1.54%) |
Dec 03, 2015 | 14.74 | 14.82 | 14.43 | 14.50 | 2,817,573 | +0.27(+1.91%) |
Dec 02, 2015 | 13.98 | 14.27 | 13.76 | 14.22 | 2,035,754 | +0.10(+0.69%) |
Dec 01, 2015 | 13.90 | 14.25 | 13.86 | 14.13 | 2,034,126 | +0.27(+1.97%) |
Nov 30, 2015 | 13.80 | 14.13 | 13.77 | 13.86 | 3,117,925 | -0.35(-2.47%) |
Nov 27, 2015 | 14.64 | 14.65 | 14.21 | 14.21 | 961,068 | -0.65(-4.39%) |
Nov 25, 2015 | 14.55 | 14.86 | 14.86 | 14.86 | 2,365,446 | +0.23(+1.60%) |
Nov 24, 2015 | 14.66 | 14.70 | 14.38 | 14.62 | 1,486,057 | +0.03(+0.20%) |
Nov 23, 2015 | 14.92 | 14.94 | 14.57 | 14.59 | 1,562,728 | -0.11(-0.73%) |
Nov 20, 2015 | 14.72 | 15.03 | 14.64 | 14.70 | 1,699,618 | +0.06(+0.40%) |
Nov 19, 2015 | 14.62 | 14.80 | 14.57 | 14.64 | 2,489,827 | +0.25(+1.76%) |
Nov 18, 2015 | 14.41 | 14.50 | 14.10 | 14.39 | 2,183,161 | +0.13(+0.89%) |
Nov 17, 2015 | 14.61 | 14.69 | 14.18 | 14.26 | 2,173,840 | +0.06(+0.41%) |
Nov 16, 2015 | 14.08 | 14.23 | 13.93 | 14.21 | 1,218,902 | +0.21(+1.53%) |
Nov 13, 2015 | 14.23 | 14.32 | 13.96 | 13.99 | 2,149,442 | +0.09(+0.63%) |
Nov 12, 2015 | 14.13 | 14.27 | 13.89 | 13.90 | 1,872,351 | -0.55(-3.84%) |
Nov 11, 2015 | 14.38 | 14.51 | 14.28 | 14.46 | 2,532,760 | +0.41(+2.91%) |
Nov 10, 2015 | 13.95 | 14.07 | 13.59 | 14.05 | 2,992,803 | -0.20(-1.43%) |
Nov 09, 2015 | 14.13 | 14.34 | 14.13 | 14.25 | 2,800,441 | -0.18(-1.28%) |
Nov 06, 2015 | 14.67 | 14.74 | 14.14 | 14.44 | 3,096,994 | -0.35(-2.37%) |
Nov 05, 2015 | 14.47 | 14.97 | 14.32 | 14.79 | 3,385,325 | +0.47(+3.26%) |
Nov 04, 2015 | 14.69 | 14.89 | 14.20 | 14.32 | 2,484,138 | -0.74(-4.91%) |
Nov 03, 2015 | 14.72 | 15.09 | 14.72 | 15.06 | 2,910,942 | +0.14(+0.91%) |
Nov 02, 2015 | 15.06 | 15.13 | 14.71 | 14.93 | 2,452,227 | +0.01(+0.07%) |
Oct 30, 2015 | 15.14 | 15.18 | 14.72 | 14.92 | 5,569,867 | -1.90(-11.28%) |
Oct 29, 2015 | 16.49 | 16.84 | 16.44 | 16.81 | 1,942,591 | -0.27(-1.59%) |
Oct 28, 2015 | 17.17 | 17.37 | 16.82 | 17.09 | 1,634,885 | +0.06(+0.34%) |
Oct 27, 2015 | 17.08 | 17.23 | 16.96 | 17.03 | 1,327,705 | -0.11(-0.62%) |
Oct 26, 2015 | 17.47 | 17.57 | 16.99 | 17.13 | 1,638,729 | -0.14(-0.79%) |
Oct 23, 2015 | 17.40 | 17.58 | 17.20 | 17.27 | 1,717,920 | -0.06(-0.34%) |
Oct 22, 2015 | 17.09 | 17.35 | 17.01 | 17.33 | 1,736,929 | +0.53(+3.13%) |
Oct 21, 2015 | 16.62 | 16.89 | 16.60 | 16.80 | 1,798,159 | +0.05(+0.29%) |
Oct 20, 2015 | 16.78 | 16.85 | 16.49 | 16.75 | 1,486,963 | +0.06(+0.35%) |
Oct 19, 2015 | 16.73 | 16.87 | 16.52 | 16.70 | 1,794,926 | -0.26(-1.55%) |
Oct 16, 2015 | 16.82 | 17.06 | 16.65 | 16.96 | 2,370,587 | +0.18(+1.10%) |
Oct 15, 2015 | 16.43 | 16.77 | 16.39 | 16.77 | 2,566,796 | +0.44(+2.68%) |
Oct 14, 2015 | 16.51 | 16.65 | 16.23 | 16.34 | 2,369,539 | -0.09(-0.53%) |
Oct 13, 2015 | 16.92 | 17.13 | 16.41 | 16.42 | 2,891,086 | -0.55(-3.27%) |
Oct 12, 2015 | 17.17 | 17.28 | 16.96 | 16.98 | 1,496,564 | -0.18(-1.08%) |
Oct 09, 2015 | 16.96 | 17.38 | 16.93 | 17.16 | 2,990,996 | +0.33(+1.97%) |
Oct 08, 2015 | 16.88 | 17.13 | 16.78 | 16.83 | 3,250,761 | +0.24(+1.47%) |
Oct 07, 2015 | 17.01 | 17.22 | 16.41 | 16.59 | 3,000,179 | -0.74(-4.27%) |
Oct 06, 2015 | 17.75 | 17.83 | 17.23 | 17.33 | 2,095,252 | -0.37(-2.09%) |
Oct 05, 2015 | 17.40 | 17.75 | 17.39 | 17.70 | 2,758,445 | +0.11(+0.61%) |
Oct 02, 2015 | 16.90 | 17.60 | 16.79 | 17.59 | 2,284,147 | +0.57(+3.37%) |
Oct 01, 2015 | 17.26 | 17.27 | 16.80 | 17.02 | 2,896,160 | -0.29(-1.69%) |
Sep 30, 2015 | 17.30 | 17.46 | 17.13 | 17.31 | 3,197,001 | +0.60(+3.61%) |
Sep 29, 2015 | 16.39 | 16.87 | 16.27 | 16.71 | 2,325,800 | +0.22(+1.36%) |
Sep 28, 2015 | 16.91 | 16.97 | 16.47 | 16.48 | 2,999,213 | -0.46(-2.70%) |
Sep 25, 2015 | 16.87 | 17.20 | 16.82 | 16.94 | 3,524,744 | +0.27(+1.63%) |
Sep 24, 2015 | 15.64 | 16.71 | 15.62 | 16.67 | 4,440,894 | +0.54(+3.38%) |
Sep 23, 2015 | 16.44 | 16.50 | 16.11 | 16.12 | 2,296,373 | -0.38(-2.30%) |
Sep 22, 2015 | 16.43 | 16.58 | 16.27 | 16.50 | 1,710,807 | -0.21(-1.28%) |
Sep 21, 2015 | 16.92 | 16.98 | 16.71 | 16.72 | 1,818,357 | -0.20(-1.21%) |
Sep 18, 2015 | 17.58 | 17.62 | 16.91 | 16.92 | 2,054,166 | -0.92(-5.18%) |
Sep 17, 2015 | 17.44 | 18.13 | 17.44 | 17.84 | 1,677,349 | +0.07(+0.38%) |
Sep 16, 2015 | 17.81 | 17.95 | 17.74 | 17.78 | 2,773,419 | +0.04(+0.22%) |
Sep 15, 2015 | 17.70 | 17.82 | 17.59 | 17.74 | 1,678,826 | -0.07(-0.38%) |
Sep 14, 2015 | 17.56 | 17.85 | 17.42 | 17.81 | 2,338,002 | +0.30(+1.72%) |
Sep 11, 2015 | 17.53 | 17.60 | 17.41 | 17.50 | 1,247,224 | -0.02(-0.11%) |
Sep 10, 2015 | 17.56 | 17.74 | 17.41 | 17.52 | 2,746,367 | -0.43(-2.38%) |
Sep 09, 2015 | 18.38 | 18.54 | 17.94 | 17.95 | 1,597,284 | -0.24(-1.34%) |
Sep 08, 2015 | 18.36 | 18.53 | 18.12 | 18.19 | 1,563,313 | +0.27(+1.52%) |
Sep 04, 2015 | 18.43 | 17.92 | 17.92 | 17.92 | 1,879,509 | -0.57(-3.10%) |
Sep 03, 2015 | 18.05 | 18.66 | 17.98 | 18.50 | 2,657,178 | +0.40(+2.20%) |
Sep 02, 2015 | 18.06 | 18.12 | 17.82 | 18.10 | 2,345,401 | +0.01(+0.05%) |
Sep 01, 2015 | 18.19 | 18.47 | 17.99 | 18.09 | 2,441,389 | -0.45(-2.41%) |
Aug 31, 2015 | 18.04 | 18.56 | 17.89 | 18.54 | 3,204,695 | -0.25(-1.35%) |
Aug 28, 2015 | 18.66 | 18.89 | 18.57 | 18.79 | 2,403,139 | -0.04(-0.21%) |
Aug 27, 2015 | 18.69 | 19.09 | 18.44 | 18.83 | 2,547,902 | +0.47(+2.54%) |
Aug 26, 2015 | 17.92 | 18.40 | 17.61 | 18.36 | 2,759,128 | +0.50(+2.78%) |
Aug 25, 2015 | 18.56 | 18.58 | 17.86 | 17.86 | 1,358,830 | -0.18(-1.02%) |
Aug 24, 2015 | 17.58 | 18.42 | 15.93 | 18.05 | 1,869,918 | -0.61(-3.28%) |
Aug 21, 2015 | 19.18 | 19.20 | 18.65 | 18.66 | 1,938,745 | -0.96(-4.91%) |
Aug 20, 2015 | 19.42 | 19.66 | 19.35 | 19.62 | 1,172,545 | +0.16(+0.80%) |
Aug 19, 2015 | 19.68 | 19.70 | 19.28 | 19.47 | 1,577,441 | -0.44(-2.20%) |
Aug 18, 2015 | 19.55 | 19.98 | 19.47 | 19.91 | 2,151,494 | +0.23(+1.19%) |
Aug 17, 2015 | 19.63 | 19.99 | 19.61 | 19.67 | 1,260,177 | -0.09(-0.44%) |
Aug 14, 2015 | 19.77 | 19.98 | 19.75 | 19.76 | 968,209 | +0.03(+0.15%) |
Aug 13, 2015 | 19.61 | 19.82 | 19.50 | 19.73 | 1,490,399 | -0.03(-0.15%) |
Aug 12, 2015 | 19.85 | 19.95 | 19.58 | 19.76 | 2,578,867 | -0.14(-0.69%) |
Aug 11, 2015 | 19.65 | 19.92 | 19.53 | 19.90 | 1,553,048 | -0.12(-0.58%) |
Aug 10, 2015 | 19.62 | 20.01 | 19.55 | 20.01 | 1,081,809 | +0.46(+2.34%) |
Aug 07, 2015 | 19.32 | 19.68 | 19.26 | 19.56 | 1,330,742 | -0.09(-0.45%) |
Aug 06, 2015 | 19.91 | 19.96 | 19.60 | 19.64 | 1,530,666 | -0.39(-1.94%) |
Aug 05, 2015 | 20.08 | 20.18 | 19.92 | 20.03 | 1,081,415 | -0.10(-0.48%) |
Aug 04, 2015 | 19.97 | 20.16 | 19.91 | 20.13 | 1,474,141 | +0.02(+0.10%) |
Aug 03, 2015 | 20.22 | 20.43 | 19.98 | 20.11 | 1,757,013 | -0.23(-1.15%) |
Jul 31, 2015 | 20.24 | 20.76 | 20.22 | 20.34 | 2,986,181 | +0.54(+2.70%) |
Jul 30, 2015 | 19.96 | 19.96 | 19.66 | 19.81 | 1,571,572 | -0.20(-1.02%) |
Jul 29, 2015 | 19.75 | 20.05 | 19.59 | 20.01 | 2,339,405 | +0.38(+1.93%) |
Jul 28, 2015 | 19.60 | 19.68 | 19.16 | 19.63 | 1,757,206 | +0.27(+1.41%) |
Jul 27, 2015 | 19.30 | 19.50 | 19.25 | 19.36 | 1,214,382 | -0.16(-0.80%) |
Jul 24, 2015 | 19.67 | 19.80 | 19.34 | 19.52 | 1,230,997 | -0.40(-2.00%) |
Jul 23, 2015 | 20.08 | 20.30 | 19.76 | 19.92 | 1,559,516 | -0.66(-3.22%) |
Jul 22, 2015 | 20.80 | 20.84 | 20.44 | 20.58 | 902,933 | -0.49(-2.31%) |
Jul 21, 2015 | 21.00 | 21.13 | 20.97 | 21.06 | 756,255 | +0.17(+0.79%) |
Jul 20, 2015 | 20.74 | 20.92 | 20.64 | 20.90 | 899,796 | -0.09(-0.42%) |
Jul 17, 2015 | 21.28 | 21.28 | 20.83 | 20.99 | 763,271 | -0.24(-1.15%) |
Jul 16, 2015 | 21.43 | 21.52 | 21.21 | 21.23 | 643,863 | -0.03(-0.14%) |
Jul 15, 2015 | 21.17 | 21.31 | 21.03 | 21.26 | 1,051,787 | -0.09(-0.41%) |
Jul 14, 2015 | 21.56 | 21.60 | 21.35 | 21.35 | 772,251 | -0.15(-0.68%) |
Jul 13, 2015 | 21.40 | 21.62 | 21.29 | 21.49 | 946,801 | +0.19(+0.91%) |
Jul 10, 2015 | 21.07 | 21.38 | 20.91 | 21.30 | 1,669,931 | +0.43(+2.05%) |
Jul 09, 2015 | 21.05 | 21.26 | 20.87 | 20.87 | 892,801 | +0.04(+0.19%) |
Jul 08, 2015 | 20.94 | 20.98 | 20.74 | 20.83 | 1,443,305 | -0.23(-1.11%) |
Jul 07, 2015 | 20.53 | 21.07 | 20.52 | 21.06 | 2,030,774 | +0.89(+4.39%) |
Jul 06, 2015 | 20.02 | 20.29 | 19.98 | 20.18 | 1,382,055 | -0.20(-1.00%) |
Jul 02, 2015 | 19.90 | 20.38 | 20.38 | 20.38 | 1,925,143 | +0.67(+3.41%) |
Jul 01, 2015 | 20.32 | 20.34 | 19.61 | 19.71 | 1,805,813 | -0.49(-2.44%) |
Jun 30, 2015 | 20.29 | 20.38 | 20.14 | 20.21 | 1,615,606 | -0.04(-0.19%) |
Jun 29, 2015 | 20.57 | 20.60 | 20.23 | 20.24 | 1,359,942 | -0.56(-2.69%) |
Jun 26, 2015 | 20.88 | 21.02 | 20.72 | 20.80 | 2,200,095 | -0.01(-0.05%) |
Jun 25, 2015 | 21.11 | 21.23 | 20.79 | 20.81 | 1,096,509 | -0.43(-2.05%) |
Jun 24, 2015 | 21.32 | 21.47 | 21.16 | 21.25 | 666,088 | -0.20(-0.95%) |
Jun 23, 2015 | 21.43 | 21.46 | 21.20 | 21.45 | 754,048 | +0.00(+0.00%) |
Jun 22, 2015 | 21.45 | 21.55 | 21.28 | 21.45 | 1,214,722 | +0.41(+1.93%) |
Jun 19, 2015 | 21.22 | 21.24 | 21.00 | 21.05 | 1,112,059 | -0.33(-1.54%) |
Jun 18, 2015 | 21.44 | 21.60 | 21.36 | 21.37 | 1,572,110 | +0.06(+0.27%) |
Jun 17, 2015 | 21.00 | 21.35 | 20.87 | 21.32 | 1,343,982 | +0.02(+0.09%) |
Jun 16, 2015 | 20.91 | 21.41 | 20.88 | 21.30 | 902,356 | +0.44(+2.13%) |
Jun 15, 2015 | 20.80 | 21.05 | 20.73 | 20.85 | 852,976 | -0.13(-0.60%) |
Jun 12, 2015 | 21.04 | 21.04 | 20.73 | 20.98 | 732,358 | -0.17(-0.82%) |
Jun 11, 2015 | 21.08 | 21.22 | 20.79 | 21.15 | 1,471,019 | -0.12(-0.55%) |
Jun 10, 2015 | 21.21 | 21.40 | 21.18 | 21.27 | 1,819,382 | +0.51(+2.47%) |
Jun 09, 2015 | 20.64 | 20.79 | 20.61 | 20.76 | 1,071,134 | +0.24(+1.18%) |
Jun 08, 2015 | 20.53 | 20.63 | 20.42 | 20.51 | 1,279,046 | +0.17(+0.86%) |
Jun 05, 2015 | 19.93 | 20.41 | 19.73 | 20.34 | 2,217,069 | +0.46(+2.33%) |
Jun 04, 2015 | 19.94 | 20.09 | 19.83 | 19.88 | 918,884 | -0.17(-0.87%) |
Jun 03, 2015 | 20.15 | 20.19 | 19.93 | 20.05 | 1,985,851 | -0.14(-0.72%) |
Jun 02, 2015 | 19.75 | 20.32 | 19.72 | 20.20 | 1,412,131 | +0.72(+3.67%) |
Jun 01, 2015 | 19.69 | 19.76 | 19.38 | 19.48 | 1,166,329 | -0.05(-0.25%) |
May 29, 2015 | 19.57 | 19.73 | 19.36 | 19.53 | 1,643,572 | -0.15(-0.79%) |
May 28, 2015 | 19.51 | 19.69 | 19.39 | 19.68 | 1,011,518 | -0.19(-0.97%) |
May 27, 2015 | 19.31 | 19.92 | 19.25 | 19.88 | 1,158,255 | +0.37(+1.88%) |
May 26, 2015 | 19.99 | 19.99 | 19.50 | 19.51 | 1,341,117 | -0.45(-2.28%) |
May 22, 2015 | 20.51 | 19.96 | 19.96 | 19.96 | 1,311,082 | -0.54(-2.64%) |
May 21, 2015 | 20.72 | 20.75 | 20.36 | 20.50 | 1,213,630 | -0.43(-2.08%) |
May 20, 2015 | 20.82 | 21.09 | 20.70 | 20.94 | 721,390 | +0.07(+0.32%) |
May 19, 2015 | 20.67 | 20.89 | 20.56 | 20.87 | 953,503 | +0.05(+0.23%) |
May 18, 2015 | 21.05 | 21.05 | 20.71 | 20.82 | 664,224 | -0.22(-1.06%) |
May 15, 2015 | 20.83 | 21.21 | 20.58 | 21.05 | 936,792 | +0.12(+0.55%) |
May 14, 2015 | 20.68 | 20.96 | 20.64 | 20.93 | 1,100,835 | +0.65(+3.19%) |
May 13, 2015 | 20.63 | 20.68 | 20.22 | 20.28 | 779,977 | -0.35(-1.69%) |
May 12, 2015 | 20.63 | 20.76 | 20.50 | 20.63 | 917,913 | +0.08(+0.38%) |
May 11, 2015 | 20.97 | 20.99 | 20.54 | 20.55 | 649,838 | -0.39(-1.85%) |
May 08, 2015 | 20.63 | 20.98 | 20.43 | 20.94 | 1,411,001 | +0.59(+2.90%) |
May 07, 2015 | 20.43 | 20.43 | 20.09 | 20.35 | 1,099,698 | +0.09(+0.43%) |
May 06, 2015 | 20.44 | 20.50 | 20.18 | 20.26 | 1,162,727 | -0.08(-0.38%) |
May 05, 2015 | 20.28 | 20.61 | 20.26 | 20.34 | 1,674,833 | +0.00(+0.00%) |
May 04, 2015 | 20.76 | 20.79 | 20.27 | 20.34 | 1,631,222 | -0.39(-1.86%) |
May 01, 2015 | 20.91 | 20.91 | 20.50 | 20.73 | 741,304 | -0.02(-0.09%) |
Apr 30, 2015 | 21.07 | 21.15 | 20.68 | 20.75 | 1,837,737 | -0.62(-2.89%) |
Apr 29, 2015 | 20.88 | 21.40 | 20.84 | 21.36 | 3,377,671 | +1.70(+8.65%) |
Apr 28, 2015 | 20.02 | 20.12 | 19.63 | 19.66 | 1,138,120 | -0.29(-1.45%) |
Apr 27, 2015 | 20.06 | 20.21 | 19.93 | 19.95 | 768,274 | -0.03(-0.15%) |
Apr 24, 2015 | 20.26 | 20.32 | 19.79 | 19.98 | 1,416,688 | -0.18(-0.91%) |
Apr 23, 2015 | 19.62 | 20.31 | 19.62 | 20.17 | 816,429 | +0.39(+1.95%) |
Apr 22, 2015 | 19.72 | 19.85 | 19.58 | 19.78 | 1,148,978 | +0.06(+0.29%) |
Apr 21, 2015 | 19.72 | 19.87 | 19.66 | 19.72 | 853,782 | +0.07(+0.34%) |
Apr 20, 2015 | 19.61 | 19.83 | 19.57 | 19.65 | 1,037,521 | -0.05(-0.25%) |
Apr 17, 2015 | 19.76 | 19.93 | 19.52 | 19.70 | 1,040,913 | -0.46(-2.30%) |
Apr 16, 2015 | 19.90 | 20.32 | 19.78 | 20.17 | 833,534 | +0.15(+0.77%) |
Apr 15, 2015 | 19.89 | 20.13 | 19.83 | 20.01 | 1,007,029 | +0.20(+1.02%) |
Apr 14, 2015 | 19.66 | 19.84 | 19.55 | 19.81 | 1,450,906 | +0.22(+1.13%) |
Apr 13, 2015 | 19.70 | 19.97 | 19.54 | 19.59 | 1,124,227 | -0.51(-2.55%) |
Apr 10, 2015 | 20.29 | 20.35 | 19.90 | 20.10 | 1,214,256 | -0.40(-1.93%) |
Apr 09, 2015 | 20.77 | 20.90 | 20.43 | 20.50 | 1,544,098 | -0.01(-0.05%) |
Apr 08, 2015 | 20.45 | 20.57 | 20.21 | 20.50 | 2,028,193 | +0.60(+3.01%) |
Apr 07, 2015 | 20.01 | 20.07 | 19.89 | 19.91 | 841,717 | -0.07(-0.34%) |
Apr 06, 2015 | 19.93 | 20.30 | 19.90 | 19.97 | 1,524,159 | +0.31(+1.57%) |
Apr 02, 2015 | 19.56 | 19.66 | 19.66 | 19.66 | 1,158,542 | +0.37(+1.90%) |
Apr 01, 2015 | 19.52 | 19.78 | 19.18 | 19.30 | 1,698,929 | +0.18(+0.96%) |
Mar 31, 2015 | 19.03 | 19.18 | 18.86 | 19.11 | 1,330,006 | +0.26(+1.38%) |
Mar 30, 2015 | 18.40 | 18.92 | 18.40 | 18.85 | 1,433,383 | -0.04(-0.20%) |
Mar 27, 2015 | 18.79 | 19.16 | 18.78 | 18.89 | 1,342,847 | -0.15(-0.81%) |
Mar 26, 2015 | 19.15 | 19.19 | 18.75 | 19.05 | 1,399,010 | -0.15(-0.81%) |
Mar 25, 2015 | 19.64 | 19.78 | 19.19 | 19.20 | 1,241,248 | -0.14(-0.70%) |
Mar 24, 2015 | 19.66 | 19.70 | 19.29 | 19.34 | 1,594,957 | +0.06(+0.30%) |
Mar 23, 2015 | 19.31 | 19.47 | 19.24 | 19.28 | 1,393,237 | +0.14(+0.71%) |
Mar 20, 2015 | 19.23 | 19.49 | 19.13 | 19.14 | 1,423,207 | +0.42(+2.22%) |
Mar 19, 2015 | 18.91 | 19.00 | 18.58 | 18.73 | 1,257,555 | -0.45(-2.37%) |
Mar 18, 2015 | 18.78 | 19.37 | 18.58 | 19.18 | 1,489,203 | +0.41(+2.16%) |
Mar 17, 2015 | 18.35 | 18.83 | 18.26 | 18.78 | 1,230,272 | +0.18(+0.99%) |
Mar 16, 2015 | 18.82 | 18.95 | 18.57 | 18.59 | 1,015,235 | +0.06(+0.31%) |
Mar 13, 2015 | 18.49 | 18.64 | 18.17 | 18.53 | 1,588,492 | -0.67(-3.47%) |
Mar 12, 2015 | 19.53 | 19.60 | 19.16 | 19.20 | 877,920 | +0.07(+0.35%) |
Mar 11, 2015 | 19.13 | 19.23 | 18.79 | 19.13 | 1,839,474 | -0.28(-1.44%) |
Mar 10, 2015 | 19.56 | 19.66 | 19.36 | 19.41 | 1,382,860 | -0.08(-0.40%) |
Mar 09, 2015 | 19.77 | 19.85 | 19.49 | 19.49 | 1,064,859 | -0.47(-2.37%) |
Mar 06, 2015 | 20.03 | 20.10 | 19.86 | 19.96 | 1,256,327 | -0.43(-2.13%) |
Mar 05, 2015 | 20.39 | 20.50 | 20.27 | 20.40 | 840,479 | -0.02(-0.09%) |
Mar 04, 2015 | 20.66 | 21.31 | 20.11 | 20.42 | 1,563,185 | -0.89(-4.17%) |
Mar 03, 2015 | 21.39 | 21.53 | 21.25 | 21.31 | 1,172,138 | -0.09(-0.41%) |
Mar 02, 2015 | 21.59 | 21.66 | 21.29 | 21.39 | 1,044,034 | -0.54(-2.47%) |
Feb 27, 2015 | 22.02 | 22.25 | 21.67 | 21.93 | 2,623,476 | -0.39(-1.73%) |
Feb 26, 2015 | 22.28 | 22.46 | 22.14 | 22.32 | 1,138,069 | -0.02(-0.09%) |
Feb 25, 2015 | 22.24 | 22.40 | 22.09 | 22.34 | 673,983 | -0.35(-1.53%) |
Feb 24, 2015 | 22.18 | 22.72 | 21.97 | 22.69 | 661,611 | +0.49(+2.22%) |
Feb 23, 2015 | 22.22 | 22.28 | 21.93 | 22.20 | 692,210 | +0.07(+0.31%) |
Feb 20, 2015 | 21.79 | 22.18 | 21.52 | 22.13 | 1,327,436 | -0.11(-0.48%) |
Feb 19, 2015 | 21.91 | 22.40 | 21.82 | 22.23 | 991,375 | -0.03(-0.13%) |
Feb 18, 2015 | 22.12 | 22.28 | 21.93 | 22.26 | 1,165,683 | +0.27(+1.23%) |
Feb 17, 2015 | 21.74 | 22.08 | 21.64 | 21.99 | 843,770 | +0.16(+0.75%) |
Feb 13, 2015 | 21.74 | 21.83 | 21.83 | 21.83 | 871,157 | -0.16(-0.75%) |
Feb 12, 2015 | 21.65 | 22.03 | 21.60 | 21.99 | 989,524 | +0.47(+2.20%) |
Feb 11, 2015 | 21.83 | 21.85 | 21.28 | 21.52 | 1,081,866 | -0.75(-3.38%) |
Feb 10, 2015 | 22.15 | 22.31 | 22.14 | 22.27 | 893,032 | -0.28(-1.24%) |
Feb 09, 2015 | 22.31 | 22.63 | 22.25 | 22.55 | 1,293,009 | +0.21(+0.95%) |
Feb 06, 2015 | 22.54 | 22.57 | 22.23 | 22.34 | 1,644,312 | -0.58(-2.53%) |
Feb 05, 2015 | 22.78 | 23.08 | 22.75 | 22.92 | 1,479,725 | +0.02(+0.08%) |
Feb 04, 2015 | 22.80 | 23.05 | 22.80 | 22.90 | 1,567,672 | -0.33(-1.41%) |
Feb 03, 2015 | 23.18 | 23.29 | 22.97 | 23.23 | 1,261,793 | +0.31(+1.35%) |