Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.000 | 9.270 | 9.000 | 9.180 | 540,297 | +0.18(+2.00%) |
Jan 28, 2016 | 9.220 | 9.410 | 8.920 | 9.000 | 504,852 | -0.11(-1.21%) |
Jan 27, 2016 | 9.460 | 9.540 | 9.020 | 9.110 | 382,147 | -0.34(-3.60%) |
Jan 26, 2016 | 9.410 | 9.600 | 9.230 | 9.450 | 234,609 | +0.10(+1.07%) |
Jan 25, 2016 | 9.570 | 9.720 | 9.310 | 9.350 | 396,682 | -0.31(-3.21%) |
Jan 22, 2016 | 9.500 | 9.880 | 9.380 | 9.660 | 457,629 | +0.22(+2.33%) |
Jan 21, 2016 | 9.240 | 9.640 | 9.080 | 9.440 | 689,560 | +0.18(+2.00%) |
Jan 20, 2016 | 9.510 | 9.690 | 8.710 | 9.255 | 887,842 | -0.44(-4.59%) |
Jan 19, 2016 | 10.10 | 10.25 | 9.530 | 9.700 | 621,558 | -0.32(-3.19%) |
Jan 15, 2016 | 10.00 | 10.02 | 10.02 | 10.02 | 611,500 | -0.25(-2.43%) |
Jan 14, 2016 | 10.35 | 10.83 | 9.860 | 10.27 | 1,041,049 | +0.20(+1.99%) |
Jan 13, 2016 | 9.710 | 10.18 | 9.690 | 10.07 | 907,531 | +0.44(+4.57%) |
Jan 12, 2016 | 10.02 | 10.15 | 9.280 | 9.630 | 598,007 | -0.26(-2.63%) |
Jan 11, 2016 | 9.980 | 10.09 | 9.690 | 9.890 | 393,518 | +0.03(+0.30%) |
Jan 08, 2016 | 10.03 | 10.13 | 9.800 | 9.860 | 430,738 | -0.09(-0.90%) |
Jan 07, 2016 | 10.00 | 10.34 | 9.680 | 9.950 | 705,194 | -0.20(-1.97%) |
Jan 06, 2016 | 10.26 | 11.08 | 10.26 | 10.15 | 475,005 | -0.13(-1.26%) |
Jan 05, 2016 | 10.62 | 10.62 | 10.19 | 10.28 | 241,040 | -0.35(-3.29%) |
Jan 04, 2016 | 10.83 | 10.83 | 10.32 | 10.63 | 504,752 | -0.30(-2.74%) |
Dec 31, 2015 | 11.07 | 10.93 | 10.93 | 10.93 | 779,700 | -0.16(-1.44%) |
Dec 30, 2015 | 11.21 | 11.37 | 11.03 | 11.09 | 379,341 | -0.04(-0.36%) |
Dec 29, 2015 | 11.07 | 11.31 | 10.97 | 11.13 | 258,334 | +0.08(+0.72%) |
Dec 28, 2015 | 11.54 | 11.62 | 10.92 | 11.05 | 295,074 | -0.52(-4.49%) |
Dec 24, 2015 | 11.51 | 11.57 | 11.57 | 11.57 | 92,100 | +0.11(+0.96%) |
Dec 23, 2015 | 11.29 | 11.72 | 11.26 | 11.46 | 417,142 | +0.27(+2.41%) |
Dec 22, 2015 | 11.00 | 11.28 | 10.67 | 11.19 | 485,153 | +0.30(+2.75%) |
Dec 21, 2015 | 11.13 | 11.13 | 10.76 | 10.89 | 361,907 | -0.23(-2.07%) |
Dec 18, 2015 | 11.30 | 11.60 | 11.01 | 11.12 | 1,249,402 | -0.09(-0.76%) |
Dec 17, 2015 | 12.20 | 12.85 | 11.10 | 11.21 | 1,971,873 | -1.80(-13.87%) |
Dec 16, 2015 | 12.68 | 13.09 | 12.11 | 13.01 | 628,950 | +0.20(+1.56%) |
Dec 15, 2015 | 13.02 | 13.20 | 12.77 | 12.81 | 497,126 | -0.12(-0.93%) |
Dec 14, 2015 | 12.82 | 13.58 | 12.77 | 12.93 | 661,227 | +0.16(+1.25%) |
Dec 11, 2015 | 13.63 | 13.72 | 12.74 | 12.77 | 397,646 | -1.12(-8.06%) |
Dec 10, 2015 | 13.65 | 13.98 | 13.46 | 13.89 | 253,471 | +0.21(+1.54%) |
Dec 09, 2015 | 13.61 | 13.91 | 13.39 | 13.68 | 311,410 | +0.08(+0.59%) |
Dec 08, 2015 | 13.52 | 13.85 | 13.40 | 13.60 | 252,794 | +0.00(+0.00%) |
Dec 07, 2015 | 14.11 | 14.11 | 13.56 | 13.60 | 320,076 | -0.45(-3.20%) |
Dec 04, 2015 | 13.81 | 14.09 | 13.81 | 14.05 | 410,367 | +0.30(+2.18%) |
Dec 03, 2015 | 14.11 | 14.20 | 13.71 | 13.75 | 419,155 | -0.23(-1.65%) |
Dec 02, 2015 | 13.98 | 14.13 | 13.87 | 13.98 | 393,750 | +0.07(+0.50%) |
Dec 01, 2015 | 13.97 | 14.18 | 13.54 | 13.91 | 308,260 | -0.06(-0.43%) |
Nov 30, 2015 | 14.35 | 14.35 | 13.94 | 13.97 | 471,262 | -0.24(-1.69%) |
Nov 27, 2015 | 14.22 | 14.30 | 14.15 | 14.21 | 238,211 | -0.05(-0.35%) |
Nov 25, 2015 | 13.73 | 14.26 | 14.26 | 14.26 | 343,900 | +0.55(+4.01%) |
Nov 24, 2015 | 13.74 | 14.25 | 13.51 | 13.71 | 406,037 | -0.14(-1.01%) |
Nov 23, 2015 | 14.03 | 14.15 | 13.82 | 13.85 | 524,407 | -0.25(-1.77%) |
Nov 20, 2015 | 14.01 | 14.25 | 13.87 | 14.10 | 623,834 | +0.17(+1.22%) |
Nov 19, 2015 | 13.82 | 14.03 | 13.12 | 13.93 | 927,399 | +0.03(+0.22%) |
Nov 18, 2015 | 13.55 | 14.13 | 13.41 | 13.90 | 780,908 | +0.40(+2.96%) |
Nov 17, 2015 | 13.54 | 13.67 | 13.33 | 13.50 | 692,762 | -0.03(-0.22%) |
Nov 16, 2015 | 13.38 | 13.80 | 13.32 | 13.53 | 802,420 | +0.14(+1.05%) |
Nov 13, 2015 | 13.70 | 13.78 | 13.32 | 13.39 | 329,744 | -0.28(-2.05%) |
Nov 12, 2015 | 13.67 | 14.02 | 13.57 | 13.67 | 561,133 | -0.12(-0.87%) |
Nov 11, 2015 | 13.53 | 13.82 | 13.34 | 13.79 | 709,183 | +0.27(+2.00%) |
Nov 10, 2015 | 13.41 | 13.54 | 13.13 | 13.52 | 539,291 | +0.07(+0.52%) |
Nov 09, 2015 | 13.48 | 13.52 | 13.01 | 13.45 | 829,169 | -0.01(-0.07%) |
Nov 06, 2015 | 12.42 | 13.60 | 12.42 | 13.46 | 1,628,168 | +0.87(+6.91%) |
Nov 05, 2015 | 12.49 | 12.79 | 12.01 | 12.59 | 1,644,950 | +0.58(+4.83%) |
Nov 04, 2015 | 11.70 | 12.09 | 11.32 | 12.01 | 842,621 | +0.16(+1.35%) |
Nov 03, 2015 | 11.00 | 11.86 | 10.86 | 11.85 | 1,738,065 | +0.73(+6.56%) |
Nov 02, 2015 | 11.51 | 12.64 | 10.29 | 11.12 | 6,914,278 | -2.21(-16.58%) |
Oct 30, 2015 | 14.02 | 14.26 | 12.90 | 13.33 | 1,599,667 | -0.66(-4.72%) |
Oct 29, 2015 | 14.30 | 14.56 | 13.90 | 13.99 | 730,996 | -0.31(-2.17%) |
Oct 28, 2015 | 14.17 | 15.07 | 13.90 | 14.30 | 954,243 | +0.11(+0.78%) |
Oct 27, 2015 | 14.58 | 15.30 | 14.16 | 14.19 | 388,805 | -0.51(-3.47%) |
Oct 26, 2015 | 15.21 | 15.48 | 14.50 | 14.70 | 761,934 | -0.52(-3.42%) |
Oct 23, 2015 | 15.24 | 15.43 | 15.01 | 15.22 | 288,928 | +0.13(+0.86%) |
Oct 22, 2015 | 14.78 | 15.24 | 14.70 | 15.09 | 166,295 | +0.37(+2.51%) |
Oct 21, 2015 | 14.90 | 15.01 | 14.51 | 14.72 | 304,099 | -0.13(-0.88%) |
Oct 20, 2015 | 14.84 | 15.05 | 14.64 | 14.85 | 221,748 | -0.02(-0.13%) |
Oct 19, 2015 | 14.76 | 15.05 | 14.70 | 14.87 | 148,728 | +0.02(+0.13%) |
Oct 16, 2015 | 15.10 | 15.10 | 14.62 | 14.85 | 224,415 | -0.13(-0.87%) |
Oct 15, 2015 | 14.50 | 14.99 | 14.32 | 14.98 | 317,451 | +0.49(+3.38%) |
Oct 14, 2015 | 14.45 | 14.73 | 14.27 | 14.49 | 164,883 | +0.02(+0.14%) |
Oct 13, 2015 | 14.36 | 14.90 | 14.29 | 14.47 | 602,363 | +0.05(+0.35%) |
Oct 12, 2015 | 14.89 | 15.00 | 14.12 | 14.42 | 308,479 | -0.47(-3.16%) |
Oct 09, 2015 | 14.87 | 15.00 | 14.41 | 14.89 | 540,226 | +0.10(+0.68%) |
Oct 08, 2015 | 14.81 | 14.94 | 14.45 | 14.79 | 330,123 | -0.10(-0.67%) |
Oct 07, 2015 | 14.72 | 14.89 | 14.52 | 14.89 | 715,902 | +0.32(+2.20%) |
Oct 06, 2015 | 14.28 | 14.74 | 14.25 | 14.57 | 443,790 | +0.23(+1.60%) |
Oct 05, 2015 | 13.89 | 14.38 | 13.76 | 14.34 | 489,418 | +0.51(+3.69%) |
Oct 02, 2015 | 12.87 | 13.85 | 12.79 | 13.83 | 538,058 | +0.82(+6.30%) |
Oct 01, 2015 | 13.38 | 13.47 | 12.77 | 13.01 | 524,307 | -0.35(-2.62%) |
Sep 30, 2015 | 12.57 | 13.36 | 12.57 | 13.36 | 760,245 | +0.87(+6.97%) |
Sep 29, 2015 | 12.44 | 12.65 | 12.23 | 12.49 | 612,990 | +0.06(+0.48%) |
Sep 28, 2015 | 12.70 | 12.92 | 12.23 | 12.43 | 506,576 | -0.37(-2.89%) |
Sep 25, 2015 | 13.10 | 13.21 | 12.63 | 12.80 | 1,087,641 | -0.23(-1.77%) |
Sep 24, 2015 | 13.26 | 13.26 | 12.11 | 13.03 | 1,324,162 | -0.25(-1.88%) |
Sep 23, 2015 | 13.70 | 13.70 | 13.02 | 13.28 | 633,151 | -0.28(-2.06%) |
Sep 22, 2015 | 13.83 | 14.09 | 13.53 | 13.56 | 652,629 | -0.46(-3.28%) |
Sep 21, 2015 | 15.12 | 15.12 | 13.97 | 14.02 | 1,045,346 | -0.94(-6.28%) |
Sep 18, 2015 | 14.71 | 15.03 | 14.61 | 14.96 | 1,632,494 | -0.07(-0.47%) |
Sep 17, 2015 | 14.89 | 15.12 | 14.77 | 15.03 | 730,566 | +0.14(+0.94%) |
Sep 16, 2015 | 14.87 | 14.99 | 14.70 | 14.89 | 427,169 | +0.07(+0.47%) |
Sep 15, 2015 | 14.77 | 14.97 | 14.65 | 14.82 | 340,701 | +0.08(+0.54%) |
Sep 14, 2015 | 14.87 | 14.87 | 14.58 | 14.74 | 299,717 | -0.13(-0.87%) |
Sep 11, 2015 | 14.86 | 14.98 | 14.70 | 14.87 | 199,067 | -0.13(-0.87%) |
Sep 10, 2015 | 14.60 | 15.01 | 14.57 | 15.00 | 233,468 | +0.33(+2.25%) |
Sep 09, 2015 | 15.00 | 15.04 | 14.65 | 14.67 | 261,714 | -0.23(-1.54%) |
Sep 08, 2015 | 15.00 | 15.06 | 14.80 | 14.90 | 375,084 | +0.10(+0.68%) |
Sep 04, 2015 | 14.88 | 14.80 | 14.80 | 14.80 | 208,900 | -0.32(-2.12%) |
Sep 03, 2015 | 15.04 | 15.43 | 14.96 | 15.12 | 399,204 | +0.15(+1.00%) |
Sep 02, 2015 | 14.89 | 14.97 | 14.54 | 14.97 | 536,321 | +0.23(+1.56%) |
Sep 01, 2015 | 15.08 | 15.30 | 14.69 | 14.74 | 1,119,293 | -0.55(-3.60%) |
Aug 31, 2015 | 15.43 | 15.60 | 15.16 | 15.29 | 321,556 | -0.26(-1.67%) |
Aug 28, 2015 | 15.50 | 15.60 | 15.31 | 15.55 | 324,242 | +0.01(+0.06%) |
Aug 27, 2015 | 15.40 | 15.60 | 15.06 | 15.54 | 616,875 | +0.34(+2.24%) |
Aug 26, 2015 | 15.66 | 15.66 | 14.62 | 15.20 | 1,323,841 | -0.10(-0.65%) |
Aug 25, 2015 | 15.36 | 15.59 | 14.80 | 15.30 | 1,432,583 | +0.47(+3.17%) |
Aug 24, 2015 | 14.89 | 15.35 | 14.61 | 14.83 | 1,430,791 | -0.35(-2.31%) |
Aug 21, 2015 | 15.06 | 15.69 | 15.02 | 15.18 | 1,374,788 | -0.31(-2.00%) |
Aug 20, 2015 | 15.64 | 15.84 | 15.39 | 15.49 | 910,004 | -0.31(-1.96%) |
Aug 19, 2015 | 15.92 | 16.16 | 15.66 | 15.80 | 923,757 | -0.17(-1.06%) |
Aug 18, 2015 | 16.36 | 16.45 | 15.94 | 15.97 | 733,059 | -0.31(-1.90%) |
Aug 17, 2015 | 16.42 | 16.54 | 15.94 | 16.28 | 811,239 | -0.14(-0.85%) |
Aug 14, 2015 | 16.43 | 16.60 | 16.25 | 16.42 | 368,042 | -0.09(-0.55%) |
Aug 13, 2015 | 16.89 | 16.90 | 16.27 | 16.51 | 522,390 | -0.30(-1.78%) |
Aug 12, 2015 | 16.77 | 16.88 | 16.32 | 16.81 | 924,753 | -0.02(-0.12%) |
Aug 11, 2015 | 16.93 | 17.06 | 16.58 | 16.83 | 1,127,142 | -0.27(-1.58%) |
Aug 10, 2015 | 17.14 | 17.43 | 16.98 | 17.10 | 811,628 | +0.11(+0.65%) |
Aug 07, 2015 | 16.78 | 17.30 | 16.56 | 16.99 | 1,383,744 | +0.15(+0.89%) |
Aug 06, 2015 | 17.43 | 17.43 | 16.55 | 16.84 | 1,609,203 | -0.50(-2.88%) |
Aug 05, 2015 | 17.75 | 18.24 | 17.16 | 17.34 | 1,346,888 | -0.78(-4.30%) |
Aug 04, 2015 | 18.57 | 19.72 | 17.78 | 18.12 | 2,641,679 | -2.41(-11.74%) |
Aug 03, 2015 | 20.06 | 20.85 | 19.58 | 20.53 | 2,385,599 | +0.32(+1.58%) |
Jul 31, 2015 | 20.08 | 20.37 | 19.87 | 20.21 | 842,991 | +0.09(+0.45%) |
Jul 30, 2015 | 20.24 | 20.37 | 20.01 | 20.12 | 397,689 | -0.22(-1.08%) |
Jul 29, 2015 | 20.52 | 20.89 | 20.19 | 20.34 | 509,465 | -0.27(-1.31%) |
Jul 28, 2015 | 20.31 | 20.71 | 19.83 | 20.61 | 295,309 | +0.41(+2.03%) |
Jul 27, 2015 | 20.27 | 20.58 | 19.94 | 20.20 | 562,655 | -0.21(-1.03%) |
Jul 24, 2015 | 20.77 | 21.09 | 20.19 | 20.41 | 567,602 | -0.50(-2.39%) |
Jul 23, 2015 | 21.66 | 21.89 | 20.83 | 20.91 | 777,353 | -0.65(-3.01%) |
Jul 22, 2015 | 21.35 | 21.70 | 21.33 | 21.56 | 244,014 | +0.07(+0.33%) |
Jul 21, 2015 | 21.61 | 21.95 | 21.39 | 21.49 | 417,822 | -0.13(-0.60%) |
Jul 20, 2015 | 21.69 | 21.74 | 21.39 | 21.62 | 376,779 | -0.08(-0.37%) |
Jul 17, 2015 | 21.54 | 21.89 | 21.50 | 21.70 | 451,630 | +0.25(+1.17%) |
Jul 16, 2015 | 21.34 | 22.17 | 21.30 | 21.45 | 406,700 | +0.20(+0.94%) |
Jul 15, 2015 | 21.54 | 22.05 | 20.64 | 21.25 | 536,993 | -0.32(-1.48%) |
Jul 14, 2015 | 21.44 | 22.37 | 21.19 | 21.57 | 600,751 | +0.18(+0.84%) |
Jul 13, 2015 | 21.17 | 21.48 | 19.77 | 21.39 | 410,265 | +0.20(+0.94%) |
Jul 10, 2015 | 20.69 | 21.43 | 20.56 | 21.19 | 440,737 | +0.70(+3.42%) |
Jul 09, 2015 | 20.30 | 20.58 | 20.28 | 20.49 | 336,841 | +0.45(+2.25%) |
Jul 08, 2015 | 20.26 | 20.51 | 19.89 | 20.04 | 432,392 | -0.36(-1.76%) |
Jul 07, 2015 | 20.58 | 20.58 | 19.54 | 20.40 | 546,861 | -0.15(-0.73%) |
Jul 06, 2015 | 19.73 | 20.55 | 19.62 | 20.55 | 569,869 | +0.64(+3.21%) |
Jul 02, 2015 | 20.73 | 19.91 | 19.91 | 19.91 | 575,100 | -0.83(-4.00%) |
Jul 01, 2015 | 20.75 | 21.24 | 20.37 | 20.74 | 543,937 | +0.08(+0.39%) |
Jun 30, 2015 | 20.08 | 20.78 | 19.86 | 20.66 | 632,506 | +0.66(+3.30%) |
Jun 29, 2015 | 20.25 | 20.53 | 19.88 | 20.00 | 560,322 | -0.40(-1.96%) |
Jun 26, 2015 | 20.79 | 20.87 | 20.23 | 20.40 | 4,841,003 | -0.41(-1.97%) |
Jun 25, 2015 | 20.58 | 21.10 | 20.43 | 20.81 | 551,648 | +0.22(+1.07%) |
Jun 24, 2015 | 21.59 | 21.77 | 20.53 | 20.59 | 916,678 | -1.07(-4.94%) |
Jun 23, 2015 | 21.26 | 21.75 | 21.20 | 21.66 | 520,828 | +0.37(+1.74%) |
Jun 22, 2015 | 21.51 | 21.94 | 21.27 | 21.29 | 751,856 | -0.24(-1.11%) |
Jun 19, 2015 | 21.59 | 21.96 | 21.36 | 21.53 | 732,289 | -0.15(-0.69%) |
Jun 18, 2015 | 21.07 | 21.70 | 20.94 | 21.68 | 331,329 | +0.61(+2.90%) |
Jun 17, 2015 | 20.94 | 21.39 | 20.94 | 21.07 | 403,318 | +0.16(+0.77%) |
Jun 16, 2015 | 20.95 | 21.12 | 20.47 | 20.91 | 469,432 | -0.02(-0.10%) |
Jun 15, 2015 | 20.40 | 20.96 | 19.78 | 20.93 | 560,447 | +0.45(+2.20%) |
Jun 12, 2015 | 20.85 | 20.96 | 20.46 | 20.48 | 240,003 | -0.44(-2.10%) |
Jun 11, 2015 | 20.89 | 21.28 | 20.77 | 20.92 | 315,167 | +0.13(+0.63%) |
Jun 10, 2015 | 20.71 | 21.15 | 20.64 | 20.79 | 566,985 | +0.06(+0.29%) |
Jun 09, 2015 | 20.40 | 20.77 | 20.17 | 20.73 | 477,400 | +0.35(+1.72%) |
Jun 08, 2015 | 20.24 | 20.50 | 20.07 | 20.38 | 498,606 | +0.13(+0.64%) |
Jun 05, 2015 | 20.38 | 20.47 | 20.16 | 20.25 | 450,092 | -0.15(-0.74%) |
Jun 04, 2015 | 20.35 | 20.46 | 20.14 | 20.40 | 509,473 | -0.09(-0.44%) |
Jun 03, 2015 | 20.49 | 20.60 | 20.32 | 20.49 | 542,061 | +0.09(+0.44%) |
Jun 02, 2015 | 19.86 | 20.70 | 19.70 | 20.40 | 864,343 | +0.36(+1.80%) |
Jun 01, 2015 | 20.37 | 20.37 | 19.97 | 20.04 | 538,511 | -0.29(-1.43%) |
May 29, 2015 | 20.48 | 20.50 | 20.14 | 20.33 | 748,540 | -0.21(-1.02%) |
May 28, 2015 | 20.41 | 20.58 | 20.18 | 20.54 | 452,358 | +0.05(+0.24%) |
May 27, 2015 | 20.43 | 20.71 | 20.28 | 20.49 | 447,823 | +0.11(+0.54%) |
May 26, 2015 | 20.66 | 20.80 | 20.29 | 20.38 | 407,107 | -0.42(-2.02%) |
May 22, 2015 | 21.05 | 20.80 | 20.80 | 20.80 | 604,500 | -0.26(-1.23%) |
May 21, 2015 | 21.42 | 21.46 | 21.03 | 21.06 | 331,140 | -0.35(-1.63%) |
May 20, 2015 | 21.68 | 21.70 | 21.37 | 21.41 | 542,627 | -0.20(-0.93%) |
May 19, 2015 | 21.00 | 21.61 | 20.96 | 21.61 | 404,799 | +0.58(+2.76%) |
May 18, 2015 | 20.76 | 21.10 | 20.49 | 21.03 | 515,783 | +0.13(+0.62%) |
May 15, 2015 | 20.93 | 21.07 | 20.54 | 20.90 | 725,659 | -0.06(-0.29%) |
May 14, 2015 | 20.77 | 20.96 | 20.58 | 20.96 | 564,259 | +0.21(+1.01%) |
May 13, 2015 | 21.03 | 21.07 | 20.56 | 20.75 | 512,926 | -0.27(-1.28%) |
May 12, 2015 | 20.42 | 21.06 | 20.12 | 21.02 | 983,188 | +0.45(+2.19%) |
May 11, 2015 | 20.89 | 21.19 | 20.54 | 20.57 | 818,615 | -0.39(-1.86%) |
May 08, 2015 | 21.18 | 21.41 | 20.83 | 20.96 | 1,197,657 | +0.03(+0.14%) |
May 07, 2015 | 20.07 | 21.79 | 20.03 | 20.93 | 1,628,904 | +0.90(+4.49%) |
May 06, 2015 | 20.00 | 20.48 | 19.48 | 20.03 | 1,084,301 | +0.49(+2.51%) |
May 05, 2015 | 19.40 | 22.65 | 18.66 | 19.54 | 1,998,850 | -0.47(-2.35%) |
May 04, 2015 | 19.08 | 20.76 | 18.86 | 20.01 | 2,100,530 | +0.83(+4.33%) |
May 01, 2015 | 18.25 | 19.43 | 18.21 | 19.18 | 2,894,228 | +0.84(+4.58%) |
Apr 30, 2015 | 18.13 | 19.00 | 18.01 | 18.34 | 3,640,741 | +0.01(+0.05%) |
Apr 29, 2015 | 19.21 | 20.11 | 18.04 | 18.33 | 6,578,553 | -1.37(-6.95%) |
Apr 28, 2015 | 21.97 | 22.11 | 15.82 | 19.70 | 26,436,714 | -2.24(-10.21%) |
Apr 27, 2015 | 22.83 | 22.88 | 21.71 | 21.94 | 1,220,523 | -0.86(-3.77%) |
Apr 24, 2015 | 23.04 | 23.44 | 22.61 | 22.80 | 1,124,945 | -0.23(-1.00%) |
Apr 23, 2015 | 22.32 | 23.49 | 22.09 | 23.03 | 2,120,989 | +0.67(+3.00%) |
Apr 22, 2015 | 22.65 | 22.79 | 22.30 | 22.36 | 859,004 | -0.29(-1.28%) |
Apr 21, 2015 | 22.58 | 22.81 | 22.53 | 22.65 | 682,760 | +0.05(+0.22%) |
Apr 20, 2015 | 22.82 | 22.99 | 22.37 | 22.60 | 901,027 | -0.15(-0.66%) |
Apr 17, 2015 | 22.62 | 22.88 | 22.51 | 22.75 | 1,814,397 | -0.11(-0.48%) |
Apr 16, 2015 | 22.25 | 22.99 | 22.16 | 22.86 | 1,790,262 | +0.59(+2.65%) |
Apr 15, 2015 | 22.13 | 22.45 | 21.94 | 22.27 | 1,129,792 | +0.19(+0.86%) |
Apr 14, 2015 | 22.07 | 22.29 | 21.95 | 22.08 | 654,110 | +0.03(+0.14%) |
Apr 13, 2015 | 22.23 | 22.26 | 21.54 | 22.05 | 1,221,560 | -0.05(-0.23%) |
Apr 10, 2015 | 21.25 | 22.19 | 21.21 | 22.10 | 2,308,448 | +1.12(+5.34%) |
Apr 09, 2015 | 20.07 | 21.17 | 20.07 | 20.98 | 3,260,578 | +0.98(+4.90%) |
Apr 08, 2015 | 19.88 | 20.10 | 19.67 | 20.00 | 1,214,438 | +0.22(+1.11%) |
Apr 07, 2015 | 19.85 | 20.09 | 19.69 | 19.78 | 1,277,996 | -0.12(-0.60%) |
Apr 06, 2015 | 19.64 | 20.05 | 19.42 | 19.90 | 1,074,108 | +0.19(+0.96%) |
Apr 02, 2015 | 19.74 | 19.71 | 19.71 | 19.71 | 1,274,600 | +0.05(+0.25%) |
Apr 01, 2015 | 18.91 | 19.84 | 18.62 | 19.66 | 3,177,349 | +0.60(+3.15%) |
Mar 31, 2015 | 18.69 | 19.41 | 18.55 | 19.06 | 1,125,259 | +0.23(+1.22%) |
Mar 30, 2015 | 18.28 | 18.89 | 18.28 | 18.83 | 626,205 | +0.58(+3.18%) |
Mar 27, 2015 | 18.07 | 18.35 | 17.78 | 18.25 | 705,830 | +0.20(+1.11%) |
Mar 26, 2015 | 17.90 | 18.15 | 17.71 | 18.05 | 454,345 | +0.01(+0.06%) |
Mar 25, 2015 | 18.62 | 18.75 | 17.74 | 18.04 | 559,580 | -0.60(-3.22%) |
Mar 24, 2015 | 18.76 | 19.04 | 18.56 | 18.64 | 574,521 | -0.11(-0.59%) |
Mar 23, 2015 | 19.13 | 19.13 | 18.50 | 18.75 | 555,505 | -0.35(-1.83%) |
Mar 20, 2015 | 19.65 | 19.87 | 19.10 | 19.10 | 2,071,420 | -0.57(-2.90%) |
Mar 19, 2015 | 18.70 | 19.75 | 18.70 | 19.67 | 1,436,129 | +0.83(+4.41%) |
Mar 18, 2015 | 18.51 | 18.85 | 18.45 | 18.84 | 414,944 | +0.18(+0.96%) |
Mar 17, 2015 | 17.82 | 18.68 | 17.70 | 18.66 | 1,119,654 | +0.68(+3.78%) |
Mar 16, 2015 | 18.17 | 18.24 | 17.72 | 17.98 | 588,709 | -0.02(-0.11%) |
Mar 13, 2015 | 18.58 | 18.79 | 17.81 | 18.00 | 1,225,906 | -0.54(-2.91%) |
Mar 12, 2015 | 18.35 | 18.60 | 17.95 | 18.54 | 870,071 | +0.43(+2.37%) |
Mar 11, 2015 | 19.26 | 19.41 | 17.70 | 18.11 | 1,259,032 | -1.08(-5.63%) |
Mar 10, 2015 | 19.09 | 19.66 | 18.22 | 19.19 | 1,337,706 | -0.18(-0.93%) |
Mar 09, 2015 | 19.25 | 19.39 | 18.79 | 19.37 | 490,126 | +0.17(+0.89%) |
Mar 06, 2015 | 19.20 | 19.28 | 18.95 | 19.20 | 3,423,979 | -0.34(-1.74%) |
Mar 05, 2015 | 19.45 | 19.88 | 19.38 | 19.54 | 375,377 | +0.15(+0.77%) |
Mar 04, 2015 | 19.12 | 19.85 | 19.10 | 19.39 | 454,983 | +0.22(+1.15%) |
Mar 03, 2015 | 19.25 | 19.49 | 18.75 | 19.17 | 265,895 | -0.11(-0.57%) |
Mar 02, 2015 | 18.55 | 19.36 | 18.20 | 19.28 | 707,795 | +0.66(+3.54%) |
Feb 27, 2015 | 19.06 | 19.42 | 18.60 | 18.62 | 228,960 | -0.38(-2.00%) |
Feb 26, 2015 | 19.44 | 19.47 | 18.81 | 19.00 | 441,779 | -0.47(-2.41%) |
Feb 25, 2015 | 19.25 | 19.80 | 19.25 | 19.47 | 471,004 | +0.27(+1.41%) |
Feb 24, 2015 | 19.77 | 20.21 | 18.42 | 19.20 | 1,391,455 | +0.11(+0.58%) |
Feb 23, 2015 | 20.15 | 20.45 | 19.03 | 19.09 | 665,852 | -0.80(-4.02%) |
Feb 20, 2015 | 19.87 | 20.37 | 19.70 | 19.89 | 1,142,968 | +0.08(+0.40%) |
Feb 19, 2015 | 19.74 | 19.98 | 19.46 | 19.81 | 529,716 | +0.07(+0.35%) |
Feb 18, 2015 | 19.49 | 20.04 | 19.28 | 19.74 | 364,784 | +0.18(+0.92%) |
Feb 17, 2015 | 19.63 | 19.98 | 19.51 | 19.56 | 536,157 | +0.07(+0.36%) |
Feb 13, 2015 | 18.14 | 19.49 | 19.49 | 19.49 | 1,112,000 | +1.44(+7.98%) |
Feb 12, 2015 | 18.11 | 18.20 | 17.87 | 18.05 | 1,026,889 | +0.04(+0.22%) |
Feb 11, 2015 | 18.02 | 18.05 | 17.89 | 18.01 | 496,224 | -0.09(-0.50%) |
Feb 10, 2015 | 18.04 | 18.22 | 17.70 | 18.10 | 558,552 | +0.12(+0.67%) |
Feb 09, 2015 | 18.04 | 18.45 | 17.65 | 17.98 | 484,221 | -0.08(-0.44%) |
Feb 06, 2015 | 16.69 | 18.25 | 16.69 | 18.06 | 2,421,760 | +1.49(+8.99%) |
Feb 05, 2015 | 16.78 | 17.09 | 16.52 | 16.57 | 392,232 | -0.10(-0.60%) |
Feb 04, 2015 | 16.86 | 17.30 | 16.58 | 16.67 | 272,479 | -0.33(-1.94%) |
Feb 03, 2015 | 16.50 | 17.13 | 16.40 | 17.00 | 280,610 | +0.79(+4.87%) |