Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.21 | 20.78 | 19.93 | 20.08 | 162,613 | -0.05(-0.27%) |
Oct 29, 2015 | 20.14 | 20.23 | 19.99 | 20.14 | 71,798 | +0.05(+0.27%) |
Oct 28, 2015 | 20.29 | 20.39 | 19.52 | 20.08 | 71,373 | -0.05(-0.23%) |
Oct 27, 2015 | 19.98 | 20.50 | 19.85 | 20.13 | 203,922 | +0.03(+0.14%) |
Oct 26, 2015 | 19.30 | 20.14 | 18.81 | 20.10 | 125,176 | +0.89(+4.62%) |
Oct 23, 2015 | 16.87 | 19.45 | 16.87 | 19.21 | 503,336 | +2.74(+16.61%) |
Oct 22, 2015 | 16.34 | 16.55 | 16.07 | 16.48 | 42,042 | +0.35(+2.16%) |
Oct 21, 2015 | 16.30 | 16.37 | 16.07 | 16.13 | 48,296 | -0.19(-1.18%) |
Oct 20, 2015 | 16.49 | 16.49 | 16.12 | 16.32 | 22,076 | -0.10(-0.61%) |
Oct 19, 2015 | 16.47 | 16.66 | 16.30 | 16.42 | 108,923 | -0.05(-0.33%) |
Oct 16, 2015 | 16.55 | 16.48 | 16.39 | 16.48 | 17,956 | +0.00(+0.00%) |
Oct 15, 2015 | 16.56 | 16.72 | 16.39 | 16.48 | 31,637 | +0.00(+0.00%) |
Oct 14, 2015 | 16.44 | 16.65 | 16.39 | 16.48 | 27,555 | +0.02(+0.11%) |
Oct 13, 2015 | 16.31 | 16.61 | 16.31 | 16.46 | 20,792 | -0.02(-0.11%) |
Oct 12, 2015 | 16.35 | 16.78 | 16.29 | 16.48 | 54,064 | +0.05(+0.33%) |
Oct 09, 2015 | 16.50 | 16.60 | 16.39 | 16.42 | 26,692 | -0.05(-0.33%) |
Oct 08, 2015 | 16.46 | 16.61 | 16.34 | 16.48 | 35,283 | -0.01(-0.06%) |
Oct 07, 2015 | 16.47 | 16.67 | 16.40 | 16.49 | 66,003 | +0.09(+0.56%) |
Oct 06, 2015 | 16.78 | 16.89 | 16.16 | 16.39 | 52,155 | -0.33(-1.97%) |
Oct 05, 2015 | 16.63 | 16.95 | 16.35 | 16.72 | 59,833 | +0.25(+1.50%) |
Oct 02, 2015 | 16.23 | 16.58 | 16.09 | 16.48 | 33,132 | +0.15(+0.90%) |
Oct 01, 2015 | 16.52 | 16.69 | 15.75 | 16.33 | 38,829 | -0.12(-0.72%) |
Sep 30, 2015 | 16.14 | 16.50 | 15.84 | 16.45 | 30,469 | +0.46(+2.86%) |
Sep 29, 2015 | 16.07 | 17.74 | 15.31 | 15.99 | 30,949 | -0.05(-0.34%) |
Sep 28, 2015 | 16.53 | 16.75 | 15.69 | 16.05 | 36,802 | -0.59(-3.52%) |
Sep 25, 2015 | 17.03 | 17.09 | 16.50 | 16.63 | 62,130 | -0.30(-1.78%) |
Sep 24, 2015 | 16.86 | 17.28 | 16.86 | 16.93 | 101,995 | +0.01(+0.05%) |
Sep 23, 2015 | 16.96 | 17.04 | 16.75 | 16.93 | 60,761 | +0.10(+0.60%) |
Sep 22, 2015 | 16.85 | 17.04 | 16.48 | 16.82 | 45,680 | -0.26(-1.50%) |
Sep 21, 2015 | 17.11 | 17.15 | 16.66 | 17.08 | 35,565 | +0.16(+0.92%) |
Sep 18, 2015 | 16.85 | 17.36 | 16.85 | 16.93 | 113,283 | -0.24(-1.39%) |
Sep 17, 2015 | 17.08 | 17.47 | 17.08 | 17.16 | 41,637 | +0.04(+0.21%) |
Sep 16, 2015 | 17.15 | 17.27 | 16.87 | 17.13 | 68,389 | -0.04(-0.21%) |
Sep 15, 2015 | 16.90 | 17.25 | 16.75 | 17.16 | 46,445 | +0.27(+1.63%) |
Sep 14, 2015 | 17.17 | 17.37 | 16.81 | 16.89 | 36,465 | -0.30(-1.76%) |
Sep 11, 2015 | 17.31 | 17.52 | 17.00 | 17.19 | 39,720 | -0.26(-1.47%) |
Sep 10, 2015 | 16.98 | 17.45 | 16.98 | 17.45 | 38,970 | +0.46(+2.69%) |
Sep 09, 2015 | 17.07 | 17.14 | 16.80 | 16.99 | 42,724 | -0.03(-0.16%) |
Sep 08, 2015 | 16.60 | 17.14 | 16.39 | 17.02 | 40,536 | +0.74(+4.56%) |
Sep 04, 2015 | 15.95 | 16.28 | 16.28 | 16.28 | 34,957 | +0.14(+0.85%) |
Sep 03, 2015 | 16.14 | 16.42 | 16.08 | 16.14 | 26,476 | -0.08(-0.51%) |
Sep 02, 2015 | 16.07 | 16.22 | 15.89 | 16.22 | 28,998 | +0.40(+2.55%) |
Sep 01, 2015 | 15.77 | 16.02 | 15.67 | 15.82 | 47,272 | -0.25(-1.54%) |
Aug 31, 2015 | 16.11 | 16.49 | 15.95 | 16.07 | 24,159 | -0.18(-1.13%) |
Aug 28, 2015 | 16.05 | 16.44 | 16.02 | 16.25 | 31,090 | +0.07(+0.45%) |
Aug 27, 2015 | 16.19 | 16.39 | 15.77 | 16.18 | 46,019 | +0.14(+0.86%) |
Aug 26, 2015 | 15.84 | 16.46 | 15.31 | 16.04 | 40,133 | +0.47(+3.00%) |
Aug 25, 2015 | 15.96 | 16.03 | 15.39 | 15.57 | 58,280 | +0.17(+1.13%) |
Aug 24, 2015 | 15.06 | 16.10 | 14.58 | 15.40 | 65,439 | -0.71(-4.43%) |
Aug 21, 2015 | 15.95 | 16.49 | 15.82 | 16.11 | 82,057 | -0.14(-0.85%) |
Aug 20, 2015 | 16.27 | 16.43 | 16.20 | 16.25 | 37,400 | -0.25(-1.50%) |
Aug 19, 2015 | 16.33 | 16.83 | 16.29 | 16.50 | 52,185 | -0.12(-0.72%) |
Aug 18, 2015 | 16.86 | 16.86 | 16.43 | 16.61 | 33,592 | -0.32(-1.89%) |
Aug 17, 2015 | 16.94 | 17.14 | 16.74 | 16.93 | 33,598 | -0.05(-0.32%) |
Aug 14, 2015 | 16.87 | 17.22 | 16.74 | 16.99 | 41,303 | +0.11(+0.65%) |
Aug 13, 2015 | 16.86 | 17.03 | 16.53 | 16.88 | 43,952 | -0.06(-0.38%) |
Aug 12, 2015 | 17.07 | 17.37 | 16.42 | 16.94 | 71,846 | -0.20(-1.17%) |
Aug 11, 2015 | 17.05 | 17.31 | 16.94 | 17.15 | 36,107 | -0.08(-0.48%) |
Aug 10, 2015 | 17.30 | 17.36 | 17.07 | 17.23 | 29,401 | +0.09(+0.53%) |
Aug 07, 2015 | 17.03 | 17.53 | 16.86 | 17.14 | 42,268 | +0.02(+0.11%) |
Aug 06, 2015 | 17.43 | 17.44 | 16.73 | 17.12 | 37,423 | -0.10(-0.58%) |
Aug 05, 2015 | 17.22 | 17.34 | 16.94 | 17.22 | 33,380 | +0.19(+1.13%) |
Aug 04, 2015 | 17.07 | 17.12 | 16.93 | 17.03 | 25,859 | -0.05(-0.27%) |
Aug 03, 2015 | 16.99 | 17.07 | 16.80 | 17.07 | 28,051 | +0.04(+0.21%) |
Jul 31, 2015 | 17.13 | 17.37 | 16.93 | 17.04 | 37,246 | -0.03(-0.16%) |
Jul 30, 2015 | 17.21 | 17.27 | 16.93 | 17.06 | 34,317 | -0.05(-0.27%) |
Jul 29, 2015 | 17.10 | 17.84 | 16.72 | 17.11 | 61,432 | +0.08(+0.48%) |
Jul 28, 2015 | 17.13 | 17.87 | 15.71 | 17.03 | 69,027 | +0.05(+0.32%) |
Jul 27, 2015 | 17.21 | 17.44 | 15.82 | 16.97 | 60,781 | -0.48(-2.73%) |
Jul 24, 2015 | 18.45 | 18.49 | 17.29 | 17.45 | 59,513 | -1.11(-5.97%) |
Jul 23, 2015 | 18.37 | 18.76 | 18.18 | 18.55 | 79,975 | +0.37(+2.01%) |
Jul 22, 2015 | 18.16 | 18.45 | 17.96 | 18.19 | 38,832 | -0.03(-0.15%) |
Jul 21, 2015 | 18.36 | 18.66 | 18.11 | 18.22 | 27,631 | -0.11(-0.60%) |
Jul 20, 2015 | 18.70 | 18.70 | 18.23 | 18.33 | 55,029 | -0.23(-1.23%) |
Jul 17, 2015 | 19.10 | 19.10 | 18.49 | 18.55 | 37,184 | -0.46(-2.41%) |
Jul 16, 2015 | 19.10 | 19.35 | 18.78 | 19.01 | 48,836 | -0.02(-0.10%) |
Jul 15, 2015 | 19.10 | 19.18 | 18.77 | 19.03 | 70,066 | -0.15(-0.76%) |
Jul 14, 2015 | 19.13 | 19.38 | 18.84 | 19.18 | 75,463 | +0.12(+0.62%) |
Jul 13, 2015 | 18.98 | 19.33 | 18.95 | 19.06 | 86,267 | +0.12(+0.63%) |
Jul 10, 2015 | 18.84 | 19.25 | 18.67 | 18.94 | 45,447 | +0.27(+1.47%) |
Jul 09, 2015 | 18.90 | 18.98 | 18.39 | 18.66 | 35,054 | +0.16(+0.84%) |
Jul 08, 2015 | 18.65 | 19.27 | 18.07 | 18.51 | 85,388 | -0.48(-2.51%) |
Jul 07, 2015 | 18.93 | 19.15 | 18.45 | 18.99 | 49,914 | +0.05(+0.29%) |
Jul 06, 2015 | 18.58 | 19.20 | 18.48 | 18.93 | 47,752 | +0.07(+0.39%) |
Jul 02, 2015 | 18.92 | 18.86 | 18.86 | 18.86 | 29,167 | -0.13(-0.68%) |
Jul 01, 2015 | 18.95 | 19.40 | 18.82 | 18.99 | 30,545 | +0.16(+0.88%) |
Jun 30, 2015 | 18.39 | 18.86 | 18.25 | 18.82 | 25,076 | +0.48(+2.59%) |
Jun 29, 2015 | 18.69 | 18.92 | 18.15 | 18.34 | 37,015 | -0.58(-3.05%) |
Jun 26, 2015 | 19.12 | 19.50 | 18.45 | 18.92 | 80,701 | -0.21(-1.10%) |
Jun 25, 2015 | 19.64 | 19.75 | 19.01 | 19.13 | 25,362 | -0.51(-2.61%) |
Jun 24, 2015 | 19.88 | 20.26 | 19.62 | 19.64 | 22,505 | -0.38(-1.92%) |
Jun 23, 2015 | 20.02 | 20.18 | 19.82 | 20.03 | 78,860 | -0.06(-0.32%) |
Jun 22, 2015 | 20.35 | 20.35 | 19.87 | 20.09 | 37,634 | -0.14(-0.68%) |
Jun 19, 2015 | 20.17 | 20.41 | 20.14 | 20.23 | 52,710 | +0.23(+1.14%) |
Jun 18, 2015 | 19.10 | 20.18 | 17.79 | 20.00 | 59,414 | +1.03(+5.40%) |
Jun 17, 2015 | 18.45 | 19.20 | 18.45 | 18.98 | 31,985 | +0.53(+2.88%) |
Jun 16, 2015 | 18.12 | 18.50 | 18.12 | 18.45 | 26,512 | +0.30(+1.67%) |
Jun 15, 2015 | 18.07 | 18.40 | 17.91 | 18.14 | 46,571 | +0.01(+0.05%) |
Jun 12, 2015 | 18.33 | 18.33 | 17.88 | 18.13 | 83,124 | -0.17(-0.95%) |
Jun 11, 2015 | 18.07 | 18.31 | 18.07 | 18.31 | 26,300 | +0.08(+0.45%) |
Jun 10, 2015 | 18.27 | 18.35 | 18.11 | 18.23 | 45,790 | +0.14(+0.76%) |
Jun 09, 2015 | 18.21 | 18.30 | 17.92 | 18.09 | 20,694 | -0.09(-0.50%) |
Jun 08, 2015 | 18.37 | 18.40 | 18.09 | 18.18 | 17,586 | -0.20(-1.10%) |
Jun 05, 2015 | 18.24 | 18.40 | 18.00 | 18.38 | 42,849 | +0.18(+1.01%) |
Jun 04, 2015 | 18.18 | 18.31 | 18.15 | 18.20 | 33,457 | -0.05(-0.25%) |
Jun 03, 2015 | 18.04 | 18.26 | 17.95 | 18.24 | 48,666 | +0.17(+0.96%) |
Jun 02, 2015 | 17.96 | 18.08 | 17.88 | 18.07 | 23,168 | +0.03(+0.15%) |
Jun 01, 2015 | 17.94 | 18.08 | 17.43 | 18.04 | 42,095 | +0.30(+1.70%) |
May 29, 2015 | 18.05 | 18.11 | 17.56 | 17.74 | 51,462 | -0.33(-1.82%) |
May 28, 2015 | 17.76 | 18.15 | 17.55 | 18.07 | 20,727 | +0.32(+1.81%) |
May 27, 2015 | 17.85 | 18.20 | 17.47 | 17.75 | 25,637 | +0.03(+0.16%) |
May 26, 2015 | 17.68 | 17.90 | 17.31 | 17.72 | 58,874 | -0.14(-0.77%) |
May 22, 2015 | 17.80 | 17.86 | 17.86 | 17.86 | 22,613 | -0.03(-0.15%) |
May 21, 2015 | 18.14 | 18.17 | 17.87 | 17.89 | 16,646 | -0.35(-1.91%) |
May 20, 2015 | 18.20 | 18.26 | 18.09 | 18.23 | 21,011 | +0.03(+0.15%) |
May 19, 2015 | 18.14 | 18.28 | 18.13 | 18.21 | 19,220 | -0.05(-0.25%) |
May 18, 2015 | 18.12 | 18.30 | 17.64 | 18.25 | 67,717 | +0.13(+0.71%) |
May 15, 2015 | 18.01 | 18.12 | 17.91 | 18.12 | 25,851 | +0.02(+0.10%) |
May 14, 2015 | 17.97 | 18.12 | 17.60 | 18.11 | 27,167 | +0.14(+0.76%) |
May 13, 2015 | 17.94 | 18.08 | 17.81 | 17.97 | 19,692 | -0.01(-0.05%) |
May 12, 2015 | 17.44 | 17.99 | 17.44 | 17.98 | 45,485 | +0.06(+0.36%) |
May 11, 2015 | 17.42 | 18.05 | 17.09 | 17.91 | 32,439 | +0.56(+3.22%) |
May 08, 2015 | 17.39 | 17.44 | 16.97 | 17.36 | 37,838 | +0.26(+1.50%) |
May 07, 2015 | 17.21 | 17.38 | 16.99 | 17.10 | 33,947 | +0.01(+0.05%) |
May 06, 2015 | 17.24 | 17.37 | 16.91 | 17.09 | 20,670 | +0.02(+0.11%) |
May 05, 2015 | 17.35 | 17.36 | 16.85 | 17.07 | 26,631 | -0.17(-1.01%) |
May 04, 2015 | 17.26 | 17.89 | 17.11 | 17.25 | 29,786 | -0.08(-0.48%) |
May 01, 2015 | 16.93 | 17.54 | 16.92 | 17.33 | 34,892 | +0.58(+3.44%) |
Apr 30, 2015 | 16.99 | 17.13 | 16.50 | 16.75 | 111,855 | -0.28(-1.67%) |
Apr 29, 2015 | 17.46 | 17.46 | 16.96 | 17.04 | 20,734 | -0.41(-2.36%) |
Apr 28, 2015 | 16.93 | 17.55 | 16.93 | 17.45 | 13,254 | +0.29(+1.71%) |
Apr 27, 2015 | 18.03 | 18.13 | 16.86 | 17.15 | 19,225 | -0.65(-3.65%) |
Apr 24, 2015 | 17.56 | 18.53 | 17.56 | 17.80 | 36,995 | +0.18(+1.04%) |
Apr 23, 2015 | 17.91 | 18.45 | 17.44 | 17.62 | 28,158 | -0.26(-1.43%) |
Apr 22, 2015 | 17.68 | 18.31 | 17.30 | 17.88 | 31,050 | +0.09(+0.51%) |
Apr 21, 2015 | 18.41 | 18.59 | 17.64 | 17.79 | 34,712 | -0.49(-2.66%) |
Apr 20, 2015 | 17.23 | 18.31 | 17.23 | 18.27 | 24,396 | +1.09(+6.34%) |
Apr 17, 2015 | 16.95 | 17.32 | 16.92 | 17.18 | 15,827 | -0.02(-0.11%) |
Apr 16, 2015 | 17.25 | 17.50 | 17.03 | 17.20 | 24,573 | -0.15(-0.84%) |
Apr 15, 2015 | 17.26 | 17.43 | 17.06 | 17.35 | 24,437 | +0.05(+0.32%) |
Apr 14, 2015 | 17.35 | 17.60 | 16.94 | 17.29 | 26,447 | -0.08(-0.47%) |
Apr 13, 2015 | 17.27 | 17.58 | 17.25 | 17.37 | 22,133 | -0.20(-1.15%) |
Apr 10, 2015 | 17.64 | 17.66 | 17.39 | 17.58 | 7,760 | +0.06(+0.37%) |
Apr 09, 2015 | 17.58 | 17.58 | 17.12 | 17.51 | 6,776 | -0.05(-0.26%) |
Apr 08, 2015 | 17.38 | 17.88 | 16.31 | 17.56 | 51,251 | +0.27(+1.59%) |
Apr 07, 2015 | 18.06 | 18.31 | 17.14 | 17.28 | 24,735 | -0.69(-3.82%) |
Apr 06, 2015 | 18.07 | 18.07 | 17.37 | 17.97 | 28,238 | -0.43(-2.34%) |
Apr 02, 2015 | 17.65 | 18.40 | 18.40 | 18.40 | 20,865 | +0.65(+3.66%) |
Apr 01, 2015 | 17.36 | 17.80 | 16.27 | 17.75 | 27,138 | +0.23(+1.31%) |
Mar 31, 2015 | 16.90 | 17.65 | 16.83 | 17.52 | 23,384 | +0.58(+3.40%) |
Mar 30, 2015 | 16.85 | 16.97 | 16.67 | 16.94 | 21,048 | +0.19(+1.15%) |
Mar 27, 2015 | 16.75 | 16.75 | 16.62 | 16.75 | 20,684 | +0.07(+0.44%) |
Mar 26, 2015 | 16.18 | 16.90 | 16.03 | 16.68 | 27,650 | +0.37(+2.24%) |
Mar 25, 2015 | 16.96 | 16.96 | 16.96 | 16.31 | 24,735 | -0.55(-3.26%) |
Mar 24, 2015 | 16.61 | 16.93 | 16.43 | 16.86 | 17,240 | +0.22(+1.32%) |
Mar 23, 2015 | 16.83 | 16.88 | 16.54 | 16.64 | 30,937 | -0.20(-1.20%) |
Mar 20, 2015 | 16.85 | 17.09 | 16.77 | 16.84 | 49,378 | +0.12(+0.71%) |
Mar 19, 2015 | 17.49 | 17.49 | 16.67 | 16.72 | 12,633 | -0.59(-3.38%) |
Mar 18, 2015 | 16.86 | 17.41 | 16.83 | 17.31 | 26,139 | +0.30(+1.78%) |
Mar 17, 2015 | 16.69 | 17.04 | 16.29 | 17.01 | 46,113 | +0.42(+2.54%) |
Mar 16, 2015 | 16.53 | 16.74 | 16.19 | 16.59 | 44,341 | +0.16(+0.95%) |
Mar 13, 2015 | 16.45 | 16.85 | 16.36 | 16.43 | 19,517 | -0.15(-0.88%) |
Mar 12, 2015 | 16.61 | 16.90 | 16.44 | 16.58 | 22,561 | +0.15(+0.89%) |
Mar 11, 2015 | 16.16 | 16.50 | 16.16 | 16.43 | 28,698 | +0.16(+1.01%) |
Mar 10, 2015 | 15.94 | 16.38 | 15.94 | 16.27 | 12,258 | -0.04(-0.23%) |
Mar 09, 2015 | 16.39 | 16.63 | 15.65 | 16.30 | 21,561 | +0.01(+0.06%) |
Mar 06, 2015 | 16.43 | 16.59 | 16.25 | 16.29 | 12,746 | -0.31(-1.87%) |
Mar 05, 2015 | 16.75 | 16.95 | 16.29 | 16.61 | 13,405 | -0.17(-1.04%) |
Mar 04, 2015 | 16.94 | 17.12 | 16.53 | 16.78 | 20,296 | -0.34(-1.98%) |
Mar 03, 2015 | 16.82 | 17.16 | 16.68 | 17.12 | 60,311 | +0.13(+0.75%) |
Mar 02, 2015 | 16.56 | 17.12 | 16.56 | 16.99 | 10,313 | +0.33(+1.98%) |
Feb 27, 2015 | 17.14 | 17.14 | 16.29 | 16.66 | 18,685 | -0.44(-2.57%) |
Feb 26, 2015 | 16.73 | 17.33 | 16.36 | 17.10 | 18,919 | +0.37(+2.19%) |
Feb 25, 2015 | 15.57 | 16.73 | 16.48 | 16.73 | 30,252 | +0.26(+1.56%) |
Feb 24, 2015 | 16.58 | 16.58 | 16.04 | 16.48 | 29,863 | -0.11(-0.66%) |
Feb 23, 2015 | 16.66 | 16.72 | 16.43 | 16.59 | 15,494 | -0.14(-0.82%) |
Feb 20, 2015 | 16.48 | 16.74 | 16.27 | 16.72 | 27,805 | +0.31(+1.90%) |
Feb 19, 2015 | 16.37 | 16.49 | 16.30 | 16.41 | 7,940 | -0.04(-0.22%) |
Feb 18, 2015 | 16.13 | 16.47 | 16.11 | 16.45 | 19,434 | +0.33(+2.04%) |
Feb 17, 2015 | 16.11 | 16.41 | 15.84 | 16.12 | 13,937 | +0.16(+0.97%) |
Feb 13, 2015 | 15.87 | 15.96 | 15.96 | 15.96 | 14,747 | +0.05(+0.29%) |
Feb 12, 2015 | 15.33 | 16.00 | 15.33 | 15.92 | 17,795 | +0.57(+3.70%) |
Feb 11, 2015 | 15.67 | 15.67 | 15.33 | 15.35 | 14,174 | -0.28(-1.82%) |
Feb 10, 2015 | 15.63 | 15.78 | 15.43 | 15.63 | 16,459 | +0.06(+0.41%) |
Feb 09, 2015 | 15.55 | 15.65 | 15.42 | 15.57 | 23,575 | -0.05(-0.29%) |
Feb 06, 2015 | 15.79 | 15.79 | 15.30 | 15.62 | 54,685 | -0.24(-1.50%) |
Feb 05, 2015 | 15.83 | 15.99 | 15.74 | 15.85 | 18,855 | -0.01(-0.06%) |
Feb 04, 2015 | 16.11 | 16.12 | 15.75 | 15.86 | 17,585 | -0.44(-2.70%) |
Feb 03, 2015 | 15.74 | 16.59 | 15.74 | 16.30 | 16,682 | +0.68(+4.34%) |
Feb 02, 2015 | 15.85 | 15.85 | 15.29 | 15.63 | 18,480 | -0.21(-1.33%) |
Jan 30, 2015 | 15.99 | 16.21 | 15.99 | 15.84 | 42,495 | -0.36(-2.20%) |
Jan 29, 2015 | 15.94 | 16.19 | 15.78 | 16.19 | 13,392 | +0.35(+2.19%) |
Jan 28, 2015 | 16.28 | 16.28 | 15.79 | 15.85 | 21,466 | -0.39(-2.42%) |
Jan 27, 2015 | 16.44 | 16.44 | 16.18 | 16.24 | 14,471 | -0.48(-2.85%) |
Jan 26, 2015 | 16.15 | 16.75 | 16.15 | 16.72 | 19,795 | +0.42(+2.58%) |
Jan 23, 2015 | 16.47 | 16.47 | 16.00 | 16.29 | 16,314 | -0.22(-1.33%) |
Jan 22, 2015 | 15.65 | 16.63 | 15.65 | 16.51 | 57,273 | +0.90(+5.74%) |
Jan 21, 2015 | 15.71 | 16.16 | 15.15 | 15.62 | 37,557 | -0.24(-1.50%) |
Jan 20, 2015 | 16.02 | 16.02 | 15.55 | 15.85 | 27,705 | -0.16(-1.03%) |
Jan 16, 2015 | 16.54 | 16.68 | 15.91 | 16.02 | 63,727 | -0.59(-3.58%) |
Jan 15, 2015 | 17.00 | 17.00 | 16.37 | 16.61 | 21,427 | -0.40(-2.37%) |
Jan 14, 2015 | 17.07 | 17.20 | 16.55 | 17.02 | 39,823 | -0.19(-1.12%) |
Jan 13, 2015 | 17.34 | 17.66 | 16.84 | 17.21 | 37,969 | +0.16(+0.91%) |
Jan 12, 2015 | 17.38 | 17.38 | 16.91 | 17.05 | 41,365 | -0.28(-1.64%) |
Jan 09, 2015 | 16.50 | 17.97 | 16.26 | 17.34 | 116,561 | +0.91(+5.52%) |
Jan 08, 2015 | 15.85 | 17.03 | 15.70 | 16.43 | 296,396 | +0.63(+4.00%) |
Jan 07, 2015 | 14.50 | 15.84 | 14.50 | 15.80 | 49,419 | +1.42(+9.87%) |
Jan 06, 2015 | 15.40 | 15.51 | 14.27 | 14.38 | 77,532 | -0.61(-4.09%) |
Jan 05, 2015 | 15.01 | 15.42 | 14.96 | 14.99 | 35,816 | -0.19(-1.27%) |
Jan 02, 2015 | 15.23 | 15.56 | 14.62 | 15.19 | 32,779 | +0.00(+0.00%) |
Dec 31, 2014 | 15.16 | 15.19 | 15.19 | 15.19 | 61,940 | +0.03(+0.18%) |
Dec 30, 2014 | 15.07 | 15.42 | 14.96 | 15.16 | 26,788 | +0.02(+0.12%) |
Dec 29, 2014 | 15.12 | 15.31 | 14.03 | 15.14 | 12,140 | -0.10(-0.66%) |
Dec 26, 2014 | 15.28 | 15.28 | 14.95 | 15.24 | 20,866 | +0.10(+0.67%) |
Dec 24, 2014 | 15.19 | 15.14 | 15.14 | 15.14 | 10,050 | +0.08(+0.55%) |
Dec 23, 2014 | 14.78 | 15.19 | 14.33 | 15.06 | 15,237 | +0.37(+2.49%) |
Dec 22, 2014 | 14.34 | 14.77 | 14.34 | 14.69 | 44,083 | +0.45(+3.15%) |
Dec 19, 2014 | 15.10 | 15.43 | 14.09 | 14.24 | 202,807 | -0.91(-5.98%) |
Dec 18, 2014 | 14.86 | 15.19 | 14.77 | 15.15 | 27,464 | +0.30(+2.03%) |
Dec 17, 2014 | 14.06 | 14.86 | 14.06 | 14.85 | 44,752 | +0.60(+4.24%) |
Dec 16, 2014 | 13.88 | 14.61 | 13.88 | 14.24 | 54,342 | -0.10(-0.70%) |
Dec 15, 2014 | 14.83 | 14.86 | 14.32 | 14.34 | 59,946 | -0.44(-2.97%) |
Dec 12, 2014 | 14.69 | 14.92 | 14.05 | 14.78 | 31,149 | -0.14(-0.92%) |
Dec 11, 2014 | 14.86 | 15.09 | 14.71 | 14.92 | 20,082 | +0.10(+0.68%) |
Dec 10, 2014 | 15.42 | 15.44 | 14.80 | 14.82 | 20,048 | -0.60(-3.86%) |
Dec 09, 2014 | 15.00 | 15.61 | 14.91 | 15.42 | 48,879 | +0.17(+1.14%) |
Dec 08, 2014 | 15.09 | 15.27 | 15.06 | 15.24 | 52,208 | +0.05(+0.36%) |
Dec 05, 2014 | 14.90 | 15.23 | 14.88 | 15.19 | 26,435 | +0.28(+1.90%) |
Dec 04, 2014 | 15.10 | 15.10 | 14.72 | 14.90 | 30,075 | -0.27(-1.75%) |
Dec 03, 2014 | 15.14 | 15.42 | 14.14 | 15.17 | 27,810 | -0.10(-0.66%) |
Dec 02, 2014 | 14.67 | 15.40 | 14.49 | 15.27 | 31,919 | +0.60(+4.05%) |
Dec 01, 2014 | 15.04 | 15.04 | 14.62 | 14.67 | 40,592 | -0.49(-3.20%) |
Nov 28, 2014 | 15.53 | 15.53 | 15.03 | 15.16 | 12,228 | -0.20(-1.31%) |
Nov 26, 2014 | 15.43 | 15.36 | 15.36 | 15.36 | 34,083 | +0.01(+0.06%) |
Nov 25, 2014 | 15.57 | 15.64 | 15.31 | 15.35 | 9,144 | -0.09(-0.59%) |
Nov 24, 2014 | 15.32 | 15.48 | 15.10 | 15.44 | 30,205 | +0.11(+0.72%) |
Nov 21, 2014 | 15.86 | 15.86 | 15.20 | 15.33 | 21,562 | -0.37(-2.33%) |
Nov 20, 2014 | 15.50 | 15.74 | 15.50 | 15.70 | 79,964 | +0.07(+0.47%) |
Nov 19, 2014 | 15.79 | 15.79 | 15.38 | 15.63 | 72,699 | -0.12(-0.76%) |
Nov 18, 2014 | 15.71 | 15.90 | 15.63 | 15.74 | 55,200 | +0.14(+0.88%) |
Nov 17, 2014 | 15.47 | 15.68 | 14.92 | 15.61 | 46,812 | +0.06(+0.41%) |
Nov 14, 2014 | 15.68 | 15.72 | 15.41 | 15.54 | 34,062 | -0.19(-1.22%) |
Nov 13, 2014 | 15.71 | 16.23 | 15.56 | 15.74 | 106,148 | +0.14(+0.88%) |
Nov 12, 2014 | 15.39 | 15.76 | 15.39 | 15.60 | 71,589 | +0.18(+1.19%) |
Nov 11, 2014 | 15.24 | 15.47 | 15.19 | 15.42 | 14,740 | +0.23(+1.51%) |
Nov 10, 2014 | 15.14 | 15.20 | 15.04 | 15.19 | 17,261 | +0.13(+0.85%) |
Nov 07, 2014 | 14.98 | 15.06 | 14.91 | 15.06 | 21,768 | -0.05(-0.30%) |
Nov 06, 2014 | 14.80 | 15.10 | 14.53 | 15.10 | 21,834 | +0.25(+1.66%) |
Nov 05, 2014 | 15.10 | 15.10 | 14.45 | 14.86 | 22,205 | -0.17(-1.16%) |
Nov 04, 2014 | 15.07 | 15.10 | 14.90 | 15.03 | 17,710 | -0.06(-0.42%) |