Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.72 | 18.87 | 18.38 | 18.75 | 232,866 | +0.19(+1.02%) |
Nov 27, 2015 | 18.46 | 18.75 | 18.11 | 18.56 | 129,838 | +0.18(+0.98%) |
Nov 25, 2015 | 18.46 | 18.38 | 18.38 | 18.38 | 159,600 | -0.14(-0.76%) |
Nov 24, 2015 | 18.37 | 18.88 | 18.34 | 18.52 | 224,511 | -0.04(-0.22%) |
Nov 23, 2015 | 17.86 | 18.62 | 17.77 | 18.56 | 440,898 | +0.60(+3.34%) |
Nov 20, 2015 | 17.39 | 18.25 | 17.32 | 17.96 | 425,124 | +0.63(+3.64%) |
Nov 19, 2015 | 17.32 | 18.00 | 17.21 | 17.33 | 434,990 | +0.69(+4.15%) |
Nov 18, 2015 | 16.70 | 16.70 | 16.12 | 16.64 | 389,775 | -0.04(-0.24%) |
Nov 17, 2015 | 17.03 | 17.15 | 16.19 | 16.68 | 477,838 | -0.25(-1.48%) |
Nov 16, 2015 | 16.67 | 17.19 | 16.35 | 16.93 | 421,165 | +0.33(+1.99%) |
Nov 13, 2015 | 16.06 | 16.70 | 15.73 | 16.60 | 568,753 | +0.49(+3.04%) |
Nov 12, 2015 | 16.59 | 16.71 | 15.99 | 16.11 | 380,746 | -0.65(-3.88%) |
Nov 11, 2015 | 17.02 | 17.40 | 16.75 | 16.76 | 277,363 | -0.15(-0.89%) |
Nov 10, 2015 | 16.74 | 16.97 | 16.51 | 16.91 | 470,719 | +0.15(+0.89%) |
Nov 09, 2015 | 17.43 | 17.58 | 16.60 | 16.76 | 549,715 | -0.87(-4.93%) |
Nov 06, 2015 | 17.69 | 20.20 | 16.95 | 17.63 | 1,311,608 | -0.10(-0.56%) |
Nov 05, 2015 | 18.22 | 18.48 | 17.32 | 17.73 | 732,200 | -0.58(-3.17%) |
Nov 04, 2015 | 20.10 | 20.21 | 17.75 | 18.31 | 1,261,200 | -2.12(-10.38%) |
Nov 03, 2015 | 20.39 | 20.91 | 20.13 | 20.43 | 312,883 | +0.10(+0.49%) |
Nov 02, 2015 | 20.62 | 21.18 | 20.09 | 20.33 | 550,900 | -0.29(-1.41%) |
Oct 30, 2015 | 20.44 | 20.75 | 19.83 | 20.62 | 261,423 | +0.21(+1.03%) |
Oct 29, 2015 | 20.74 | 21.00 | 20.24 | 20.41 | 428,771 | -0.89(-4.18%) |
Oct 28, 2015 | 20.38 | 21.59 | 20.14 | 21.30 | 580,501 | +0.85(+4.16%) |
Oct 27, 2015 | 19.73 | 20.67 | 19.47 | 20.45 | 512,192 | +0.64(+3.23%) |
Oct 26, 2015 | 19.62 | 20.00 | 19.53 | 19.81 | 240,512 | +0.05(+0.25%) |
Oct 23, 2015 | 19.53 | 19.95 | 19.06 | 19.76 | 370,096 | +0.38(+1.96%) |
Oct 22, 2015 | 18.19 | 19.66 | 17.86 | 19.38 | 483,963 | +1.44(+8.03%) |
Oct 21, 2015 | 18.38 | 18.65 | 17.88 | 17.94 | 171,998 | -0.30(-1.64%) |
Oct 20, 2015 | 17.94 | 18.28 | 17.70 | 18.24 | 275,028 | +0.34(+1.90%) |
Oct 19, 2015 | 18.43 | 18.57 | 17.51 | 17.90 | 263,527 | -0.68(-3.66%) |
Oct 16, 2015 | 18.87 | 18.87 | 18.07 | 18.58 | 178,741 | -0.33(-1.75%) |
Oct 15, 2015 | 17.41 | 18.94 | 17.40 | 18.91 | 251,678 | +1.67(+9.69%) |
Oct 14, 2015 | 18.32 | 18.42 | 17.16 | 17.24 | 363,029 | -1.13(-6.15%) |
Oct 13, 2015 | 18.91 | 18.91 | 18.31 | 18.37 | 256,455 | -0.57(-3.01%) |
Oct 12, 2015 | 19.57 | 19.57 | 17.60 | 18.94 | 698,159 | -1.16(-5.77%) |
Oct 09, 2015 | 20.29 | 20.61 | 20.04 | 20.10 | 206,779 | -0.21(-1.03%) |
Oct 08, 2015 | 19.67 | 20.35 | 19.28 | 20.31 | 197,244 | +0.50(+2.52%) |
Oct 07, 2015 | 19.29 | 19.83 | 18.86 | 19.81 | 204,193 | +0.73(+3.83%) |
Oct 06, 2015 | 19.47 | 19.92 | 18.70 | 19.08 | 124,371 | -0.36(-1.85%) |
Oct 05, 2015 | 18.44 | 19.45 | 18.40 | 19.44 | 233,334 | +1.27(+6.99%) |
Oct 02, 2015 | 17.94 | 18.26 | 17.64 | 18.17 | 154,753 | +0.13(+0.72%) |
Oct 01, 2015 | 18.74 | 18.79 | 17.70 | 18.04 | 348,633 | -0.74(-3.94%) |
Sep 30, 2015 | 17.10 | 18.92 | 16.89 | 18.78 | 469,425 | +1.89(+11.19%) |
Sep 29, 2015 | 17.69 | 18.20 | 16.67 | 16.89 | 366,298 | -0.73(-4.14%) |
Sep 28, 2015 | 17.49 | 17.74 | 17.20 | 17.62 | 308,919 | -0.02(-0.11%) |
Sep 25, 2015 | 18.89 | 19.12 | 17.50 | 17.64 | 386,295 | -1.00(-5.36%) |
Sep 24, 2015 | 18.63 | 18.72 | 18.25 | 18.64 | 236,927 | -0.14(-0.75%) |
Sep 23, 2015 | 18.98 | 19.32 | 18.55 | 18.78 | 202,739 | -0.12(-0.63%) |
Sep 22, 2015 | 19.39 | 19.48 | 18.71 | 18.90 | 217,630 | -0.82(-4.16%) |
Sep 21, 2015 | 19.62 | 19.80 | 18.87 | 19.72 | 275,175 | +0.18(+0.92%) |
Sep 18, 2015 | 19.22 | 19.72 | 19.05 | 19.54 | 614,401 | -0.03(-0.15%) |
Sep 17, 2015 | 19.82 | 20.09 | 19.53 | 19.57 | 239,217 | -0.32(-1.61%) |
Sep 16, 2015 | 19.17 | 20.30 | 19.13 | 19.89 | 313,354 | +0.88(+4.63%) |
Sep 15, 2015 | 18.86 | 19.13 | 18.64 | 19.01 | 352,458 | +0.15(+0.80%) |
Sep 14, 2015 | 20.04 | 20.20 | 18.64 | 18.86 | 665,381 | -1.46(-7.19%) |
Sep 11, 2015 | 21.00 | 21.16 | 19.77 | 20.32 | 354,369 | -0.94(-4.42%) |
Sep 10, 2015 | 20.72 | 21.59 | 20.63 | 21.26 | 223,761 | +0.49(+2.36%) |
Sep 09, 2015 | 22.00 | 22.40 | 20.66 | 20.77 | 363,880 | -0.89(-4.11%) |
Sep 08, 2015 | 20.69 | 22.20 | 20.51 | 21.66 | 436,633 | +1.49(+7.39%) |
Sep 04, 2015 | 20.23 | 20.17 | 20.17 | 20.17 | 217,700 | -0.34(-1.66%) |
Sep 03, 2015 | 20.48 | 20.64 | 20.29 | 20.51 | 210,280 | +0.04(+0.20%) |
Sep 02, 2015 | 20.04 | 20.48 | 19.68 | 20.47 | 295,938 | +0.80(+4.07%) |
Sep 01, 2015 | 20.13 | 20.50 | 19.51 | 19.67 | 335,234 | -0.94(-4.56%) |
Aug 31, 2015 | 21.00 | 21.21 | 20.51 | 20.61 | 422,944 | -0.50(-2.37%) |
Aug 28, 2015 | 20.48 | 21.55 | 20.45 | 21.11 | 314,634 | +0.62(+3.03%) |
Aug 27, 2015 | 19.79 | 20.76 | 19.60 | 20.49 | 351,136 | +0.79(+4.01%) |
Aug 26, 2015 | 19.55 | 19.73 | 18.95 | 19.70 | 434,524 | +0.52(+2.71%) |
Aug 25, 2015 | 19.76 | 19.99 | 19.05 | 19.18 | 431,965 | +0.12(+0.63%) |
Aug 24, 2015 | 18.57 | 19.93 | 17.99 | 19.06 | 771,895 | -0.83(-4.17%) |
Aug 21, 2015 | 19.80 | 20.23 | 19.58 | 19.89 | 458,108 | -0.44(-2.16%) |
Aug 20, 2015 | 21.44 | 21.60 | 20.31 | 20.33 | 402,140 | -1.39(-6.40%) |
Aug 19, 2015 | 21.63 | 22.00 | 21.24 | 21.72 | 338,912 | -0.11(-0.50%) |
Aug 18, 2015 | 22.00 | 22.29 | 21.77 | 21.83 | 405,489 | -0.04(-0.18%) |
Aug 17, 2015 | 21.96 | 22.70 | 21.50 | 21.87 | 1,875,820 | -0.24(-1.09%) |
Aug 14, 2015 | 22.38 | 22.76 | 21.75 | 22.11 | 326,193 | -0.40(-1.78%) |
Aug 13, 2015 | 22.32 | 22.79 | 22.21 | 22.51 | 623,989 | +0.13(+0.58%) |
Aug 12, 2015 | 21.80 | 22.49 | 21.55 | 22.38 | 489,308 | +0.28(+1.27%) |
Aug 11, 2015 | 21.65 | 22.36 | 21.30 | 22.10 | 817,015 | +0.11(+0.50%) |
Aug 10, 2015 | 21.87 | 22.23 | 21.41 | 21.99 | 521,138 | +0.14(+0.64%) |
Aug 07, 2015 | 20.71 | 21.87 | 20.41 | 21.85 | 582,036 | +0.90(+4.30%) |
Aug 06, 2015 | 19.95 | 21.56 | 19.70 | 20.95 | 1,646,514 | +1.95(+10.26%) |
Aug 05, 2015 | 19.10 | 19.55 | 18.86 | 19.00 | 435,813 | +0.27(+1.44%) |
Aug 04, 2015 | 18.98 | 19.20 | 18.53 | 18.73 | 250,313 | -0.29(-1.52%) |
Aug 03, 2015 | 19.59 | 19.79 | 18.60 | 19.02 | 291,709 | -0.43(-2.21%) |
Jul 31, 2015 | 18.53 | 19.83 | 18.51 | 19.45 | 361,388 | +0.89(+4.80%) |
Jul 30, 2015 | 18.15 | 18.68 | 18.05 | 18.56 | 206,526 | +0.36(+1.98%) |
Jul 29, 2015 | 18.44 | 18.47 | 18.02 | 18.20 | 151,969 | -0.22(-1.19%) |
Jul 28, 2015 | 18.41 | 18.46 | 17.43 | 18.42 | 209,842 | +0.18(+0.99%) |
Jul 27, 2015 | 18.27 | 18.59 | 18.00 | 18.24 | 257,774 | -0.31(-1.67%) |
Jul 24, 2015 | 18.71 | 18.92 | 18.40 | 18.55 | 198,126 | -0.17(-0.91%) |
Jul 23, 2015 | 18.36 | 19.00 | 18.36 | 18.72 | 299,136 | +0.41(+2.24%) |
Jul 22, 2015 | 18.51 | 18.81 | 17.95 | 18.31 | 171,569 | -0.36(-1.93%) |
Jul 21, 2015 | 18.51 | 18.93 | 18.23 | 18.67 | 176,625 | +0.09(+0.48%) |
Jul 20, 2015 | 19.25 | 19.59 | 18.07 | 18.58 | 270,724 | -0.70(-3.63%) |
Jul 17, 2015 | 19.34 | 19.52 | 19.06 | 19.28 | 355,423 | +0.00(+0.00%) |
Jul 16, 2015 | 19.30 | 19.54 | 18.84 | 19.28 | 498,952 | -0.25(-1.28%) |
Jul 15, 2015 | 19.70 | 19.85 | 19.29 | 19.53 | 251,921 | -0.17(-0.86%) |
Jul 14, 2015 | 19.85 | 20.33 | 19.34 | 19.70 | 456,453 | -0.26(-1.30%) |
Jul 13, 2015 | 19.26 | 20.93 | 18.71 | 19.96 | 1,830,196 | +3.05(+18.04%) |
Jul 10, 2015 | 16.51 | 17.07 | 16.35 | 16.91 | 235,021 | +0.72(+4.45%) |
Jul 09, 2015 | 16.28 | 16.56 | 15.54 | 16.19 | 193,850 | +0.14(+0.87%) |
Jul 08, 2015 | 17.05 | 17.05 | 15.80 | 16.05 | 250,616 | -1.14(-6.63%) |
Jul 07, 2015 | 17.15 | 17.43 | 15.88 | 17.19 | 314,138 | +0.13(+0.76%) |
Jul 06, 2015 | 16.93 | 17.59 | 16.68 | 17.06 | 166,068 | +0.00(+0.00%) |
Jul 02, 2015 | 17.96 | 17.06 | 17.06 | 17.06 | 326,200 | -1.01(-5.59%) |
Jul 01, 2015 | 17.59 | 18.07 | 17.24 | 18.07 | 296,695 | +0.71(+4.09%) |
Jun 30, 2015 | 17.50 | 18.02 | 17.22 | 17.36 | 149,025 | +0.03(+0.17%) |
Jun 29, 2015 | 18.56 | 18.56 | 17.18 | 17.33 | 259,411 | -1.38(-7.38%) |
Jun 26, 2015 | 19.18 | 19.76 | 18.16 | 18.71 | 557,105 | -0.42(-2.20%) |
Jun 25, 2015 | 19.11 | 19.62 | 18.55 | 19.13 | 274,828 | -0.07(-0.36%) |
Jun 24, 2015 | 18.44 | 19.99 | 18.29 | 19.20 | 1,158,544 | +1.21(+6.73%) |
Jun 23, 2015 | 18.07 | 18.47 | 17.93 | 17.99 | 104,881 | -0.02(-0.11%) |
Jun 22, 2015 | 18.41 | 18.79 | 17.52 | 18.01 | 251,116 | -0.35(-1.91%) |
Jun 19, 2015 | 18.74 | 18.80 | 17.05 | 18.36 | 607,572 | -0.63(-3.32%) |
Jun 18, 2015 | 18.76 | 19.10 | 18.59 | 18.99 | 267,496 | +0.33(+1.77%) |
Jun 17, 2015 | 18.98 | 19.18 | 18.42 | 18.66 | 150,332 | -0.20(-1.06%) |
Jun 16, 2015 | 19.03 | 19.25 | 18.55 | 18.86 | 170,468 | -0.19(-1.00%) |
Jun 15, 2015 | 18.23 | 19.19 | 17.93 | 19.05 | 327,963 | +0.62(+3.36%) |
Jun 12, 2015 | 18.33 | 18.59 | 18.05 | 18.43 | 119,046 | +0.12(+0.66%) |
Jun 11, 2015 | 18.25 | 18.63 | 18.02 | 18.31 | 143,985 | +0.02(+0.11%) |
Jun 10, 2015 | 17.64 | 18.42 | 17.52 | 18.29 | 239,618 | +0.75(+4.28%) |
Jun 09, 2015 | 17.77 | 17.89 | 17.10 | 17.54 | 166,317 | -0.15(-0.85%) |
Jun 08, 2015 | 18.12 | 18.44 | 17.52 | 17.69 | 194,063 | -0.52(-2.86%) |
Jun 05, 2015 | 17.67 | 18.21 | 17.22 | 18.21 | 188,973 | +0.54(+3.06%) |
Jun 04, 2015 | 18.47 | 18.55 | 17.42 | 17.67 | 331,407 | -0.93(-5.00%) |
Jun 03, 2015 | 18.32 | 18.71 | 18.02 | 18.60 | 262,356 | +0.44(+2.42%) |
Jun 02, 2015 | 17.74 | 18.39 | 17.63 | 18.16 | 297,902 | +0.31(+1.74%) |
Jun 01, 2015 | 17.79 | 18.25 | 17.36 | 17.85 | 294,374 | -0.01(-0.06%) |
May 29, 2015 | 18.05 | 18.68 | 17.73 | 17.86 | 279,386 | -0.15(-0.83%) |
May 28, 2015 | 18.65 | 18.95 | 17.33 | 18.01 | 432,119 | -0.76(-4.05%) |
May 27, 2015 | 19.00 | 19.00 | 18.06 | 18.77 | 577,197 | -0.41(-2.14%) |
May 26, 2015 | 17.31 | 19.30 | 16.39 | 19.18 | 1,411,715 | +2.51(+15.06%) |
May 22, 2015 | 15.68 | 16.67 | 16.67 | 16.67 | 613,200 | +1.05(+6.72%) |
May 21, 2015 | 15.11 | 15.64 | 15.11 | 15.62 | 295,069 | +0.46(+3.03%) |
May 20, 2015 | 14.65 | 15.16 | 14.53 | 15.16 | 220,407 | +0.63(+4.34%) |
May 19, 2015 | 14.67 | 14.89 | 14.47 | 14.53 | 90,331 | -0.27(-1.82%) |
May 18, 2015 | 14.48 | 14.95 | 14.46 | 14.80 | 166,577 | +0.28(+1.93%) |
May 15, 2015 | 14.64 | 14.85 | 14.19 | 14.52 | 124,348 | -0.20(-1.36%) |
May 14, 2015 | 14.85 | 14.92 | 14.63 | 14.72 | 131,858 | +0.04(+0.27%) |
May 13, 2015 | 14.85 | 15.03 | 14.42 | 14.68 | 136,701 | -0.13(-0.88%) |
May 12, 2015 | 14.80 | 14.89 | 14.37 | 14.81 | 141,546 | +0.03(+0.20%) |
May 11, 2015 | 15.06 | 15.25 | 14.42 | 14.78 | 170,612 | -0.36(-2.38%) |
May 08, 2015 | 14.50 | 15.40 | 14.00 | 15.14 | 566,658 | +1.29(+9.31%) |
May 07, 2015 | 13.67 | 13.89 | 13.50 | 13.85 | 170,432 | +0.20(+1.47%) |
May 06, 2015 | 13.52 | 13.69 | 13.28 | 13.65 | 234,831 | +0.21(+1.56%) |
May 05, 2015 | 13.71 | 14.07 | 13.21 | 13.44 | 252,947 | -0.23(-1.68%) |
May 04, 2015 | 13.58 | 14.25 | 13.36 | 13.67 | 166,255 | +0.06(+0.44%) |
May 01, 2015 | 14.09 | 14.43 | 13.42 | 13.61 | 395,414 | -0.67(-4.69%) |
Apr 30, 2015 | 14.73 | 14.75 | 13.75 | 14.28 | 614,924 | -0.73(-4.86%) |
Apr 29, 2015 | 14.94 | 15.47 | 14.79 | 15.01 | 194,942 | -0.09(-0.60%) |
Apr 28, 2015 | 14.81 | 15.15 | 14.64 | 15.10 | 146,989 | +0.23(+1.55%) |
Apr 27, 2015 | 14.82 | 15.25 | 14.78 | 14.87 | 163,106 | +0.02(+0.13%) |
Apr 24, 2015 | 14.96 | 15.09 | 14.58 | 14.85 | 122,595 | -0.15(-1.00%) |
Apr 23, 2015 | 14.58 | 15.03 | 14.42 | 15.00 | 115,399 | +0.40(+2.74%) |
Apr 22, 2015 | 14.94 | 14.97 | 14.26 | 14.60 | 157,480 | -0.37(-2.47%) |
Apr 21, 2015 | 14.88 | 14.97 | 14.72 | 14.97 | 197,026 | +0.21(+1.42%) |
Apr 20, 2015 | 14.80 | 15.04 | 14.60 | 14.76 | 219,142 | +0.00(+0.00%) |
Apr 17, 2015 | 14.64 | 15.25 | 14.41 | 14.76 | 557,013 | +0.23(+1.58%) |
Apr 16, 2015 | 13.63 | 14.73 | 13.63 | 14.53 | 299,367 | +0.92(+6.76%) |
Apr 15, 2015 | 13.05 | 13.85 | 13.05 | 13.61 | 220,610 | +0.59(+4.53%) |
Apr 14, 2015 | 13.24 | 13.46 | 12.79 | 13.02 | 529,620 | -0.17(-1.29%) |
Apr 13, 2015 | 13.45 | 13.45 | 13.15 | 13.19 | 104,973 | -0.26(-1.93%) |
Apr 10, 2015 | 13.75 | 13.75 | 13.26 | 13.45 | 204,200 | -0.25(-1.82%) |
Apr 09, 2015 | 13.30 | 13.72 | 13.30 | 13.70 | 300,749 | +0.42(+3.16%) |
Apr 08, 2015 | 13.24 | 13.55 | 13.20 | 13.28 | 118,183 | +0.09(+0.68%) |
Apr 07, 2015 | 13.70 | 13.87 | 13.15 | 13.19 | 180,620 | -0.50(-3.65%) |
Apr 06, 2015 | 13.46 | 13.79 | 13.00 | 13.69 | 140,413 | +0.23(+1.71%) |
Apr 02, 2015 | 13.40 | 13.46 | 13.46 | 13.46 | 178,700 | +0.03(+0.22%) |
Apr 01, 2015 | 13.83 | 13.89 | 13.16 | 13.43 | 192,794 | -0.45(-3.24%) |
Mar 31, 2015 | 13.85 | 13.99 | 13.67 | 13.88 | 184,547 | -0.01(-0.07%) |
Mar 30, 2015 | 13.30 | 14.05 | 13.27 | 13.89 | 183,141 | +0.70(+5.31%) |
Mar 27, 2015 | 13.27 | 13.38 | 12.86 | 13.19 | 133,521 | -0.13(-0.98%) |
Mar 26, 2015 | 13.71 | 13.72 | 13.13 | 13.32 | 241,972 | -0.39(-2.84%) |
Mar 25, 2015 | 14.10 | 14.16 | 13.69 | 13.71 | 146,866 | -0.37(-2.63%) |
Mar 24, 2015 | 14.00 | 14.22 | 13.90 | 14.08 | 148,956 | +0.13(+0.93%) |
Mar 23, 2015 | 13.85 | 14.46 | 13.77 | 13.95 | 232,155 | +0.15(+1.09%) |
Mar 20, 2015 | 13.89 | 14.01 | 13.60 | 13.80 | 244,361 | +0.02(+0.15%) |
Mar 19, 2015 | 13.25 | 13.93 | 13.14 | 13.78 | 239,796 | +0.51(+3.84%) |
Mar 18, 2015 | 12.76 | 13.40 | 12.67 | 13.27 | 226,081 | +0.42(+3.27%) |
Mar 17, 2015 | 12.69 | 13.00 | 12.50 | 12.85 | 140,701 | +0.12(+0.94%) |
Mar 16, 2015 | 13.01 | 13.09 | 12.50 | 12.73 | 238,943 | -0.25(-1.93%) |
Mar 13, 2015 | 12.93 | 13.13 | 12.56 | 12.98 | 293,629 | +0.03(+0.23%) |
Mar 12, 2015 | 12.39 | 12.98 | 12.33 | 12.95 | 238,053 | +0.61(+4.94%) |
Mar 11, 2015 | 12.08 | 12.43 | 11.90 | 12.34 | 169,712 | +0.22(+1.82%) |
Mar 10, 2015 | 11.91 | 12.28 | 11.90 | 12.12 | 140,677 | +0.12(+1.00%) |
Mar 09, 2015 | 12.48 | 12.48 | 11.87 | 12.00 | 198,124 | -0.41(-3.30%) |
Mar 06, 2015 | 12.72 | 12.97 | 12.39 | 12.41 | 266,717 | -0.33(-2.59%) |
Mar 05, 2015 | 12.96 | 13.10 | 12.67 | 12.74 | 260,540 | -0.14(-1.09%) |
Mar 04, 2015 | 12.99 | 13.02 | 12.53 | 12.88 | 301,088 | -0.14(-1.08%) |
Mar 03, 2015 | 13.18 | 13.30 | 12.98 | 13.02 | 490,413 | -0.25(-1.88%) |
Mar 02, 2015 | 12.50 | 13.35 | 12.46 | 13.27 | 665,576 | +0.79(+6.33%) |
Feb 27, 2015 | 11.70 | 12.66 | 11.55 | 12.48 | 457,613 | +0.66(+5.58%) |
Feb 26, 2015 | 10.65 | 12.30 | 10.60 | 11.82 | 1,558,244 | +1.31(+12.46%) |
Feb 25, 2015 | 10.40 | 10.81 | 9.980 | 10.51 | 316,599 | +0.16(+1.55%) |
Feb 24, 2015 | 10.03 | 10.56 | 9.830 | 10.35 | 304,002 | +0.29(+2.88%) |
Feb 23, 2015 | 10.21 | 10.23 | 9.970 | 10.06 | 216,182 | -0.16(-1.57%) |
Feb 20, 2015 | 10.22 | 10.30 | 10.11 | 10.22 | 93,711 | +0.01(+0.10%) |
Feb 19, 2015 | 10.12 | 10.29 | 10.05 | 10.21 | 153,149 | +0.04(+0.39%) |
Feb 18, 2015 | 10.23 | 10.31 | 10.11 | 10.17 | 107,238 | -0.08(-0.78%) |
Feb 17, 2015 | 10.15 | 10.38 | 10.08 | 10.25 | 215,888 | +0.10(+0.99%) |
Feb 13, 2015 | 10.17 | 10.15 | 10.15 | 10.15 | 143,800 | -0.05(-0.49%) |
Feb 12, 2015 | 10.27 | 10.78 | 10.10 | 10.20 | 310,569 | -0.01(-0.10%) |
Feb 11, 2015 | 10.15 | 10.36 | 9.970 | 10.21 | 162,936 | +0.01(+0.10%) |
Feb 10, 2015 | 9.880 | 10.29 | 9.640 | 10.20 | 167,107 | +0.35(+3.55%) |
Feb 09, 2015 | 9.530 | 9.890 | 9.430 | 9.850 | 90,616 | +0.25(+2.60%) |
Feb 06, 2015 | 9.420 | 9.710 | 9.360 | 9.600 | 111,781 | +0.23(+2.45%) |
Feb 05, 2015 | 9.240 | 9.480 | 9.099 | 9.370 | 110,266 | +0.22(+2.40%) |
Feb 04, 2015 | 9.030 | 9.300 | 8.780 | 9.150 | 161,373 | +0.13(+1.44%) |
Feb 03, 2015 | 8.760 | 9.160 | 8.760 | 9.020 | 206,694 | +0.31(+3.56%) |
Feb 02, 2015 | 8.970 | 8.970 | 8.630 | 8.710 | 132,924 | -0.23(-2.57%) |
Jan 30, 2015 | 9.120 | 9.280 | 8.860 | 8.940 | 138,236 | -0.26(-2.83%) |
Jan 29, 2015 | 9.160 | 9.300 | 8.900 | 9.200 | 246,246 | +0.12(+1.32%) |
Jan 28, 2015 | 9.400 | 9.400 | 8.940 | 9.080 | 235,781 | -0.33(-3.51%) |
Jan 27, 2015 | 9.120 | 9.490 | 9.050 | 9.410 | 194,788 | +0.16(+1.73%) |
Jan 26, 2015 | 9.210 | 9.520 | 9.090 | 9.250 | 174,170 | +0.04(+0.43%) |
Jan 23, 2015 | 9.000 | 9.470 | 8.960 | 9.210 | 180,929 | +0.23(+2.56%) |
Jan 22, 2015 | 8.780 | 9.060 | 8.612 | 8.980 | 172,531 | +0.24(+2.75%) |
Jan 21, 2015 | 8.620 | 8.890 | 8.560 | 8.740 | 144,523 | +0.14(+1.63%) |
Jan 20, 2015 | 8.580 | 8.690 | 8.380 | 8.600 | 144,009 | +0.01(+0.12%) |
Jan 16, 2015 | 8.350 | 8.700 | 8.170 | 8.590 | 210,743 | +0.21(+2.51%) |
Jan 15, 2015 | 8.860 | 8.860 | 8.360 | 8.380 | 313,727 | -0.42(-4.77%) |
Jan 14, 2015 | 9.010 | 9.120 | 8.510 | 8.800 | 557,945 | -0.45(-4.86%) |
Jan 13, 2015 | 9.840 | 10.21 | 9.070 | 9.250 | 484,058 | -0.45(-4.64%) |
Jan 12, 2015 | 10.06 | 10.06 | 9.650 | 9.700 | 160,012 | -0.41(-4.06%) |
Jan 09, 2015 | 10.00 | 10.16 | 9.870 | 10.11 | 114,684 | +0.15(+1.51%) |
Jan 08, 2015 | 9.990 | 10.23 | 9.840 | 9.960 | 214,578 | +0.11(+1.12%) |
Jan 07, 2015 | 10.35 | 10.39 | 9.703 | 9.850 | 351,825 | -0.40(-3.90%) |
Jan 06, 2015 | 10.65 | 10.69 | 10.15 | 10.25 | 183,507 | -0.40(-3.76%) |
Jan 05, 2015 | 10.75 | 10.85 | 10.40 | 10.65 | 204,672 | -0.14(-1.30%) |
Jan 02, 2015 | 11.28 | 11.28 | 10.72 | 10.79 | 184,597 | -0.43(-3.83%) |
Dec 31, 2014 | 11.05 | 11.22 | 11.22 | 11.22 | 248,400 | +0.21(+1.91%) |
Dec 30, 2014 | 10.87 | 11.18 | 10.87 | 11.01 | 156,492 | +0.07(+0.64%) |
Dec 29, 2014 | 10.71 | 11.10 | 10.53 | 10.94 | 234,274 | +0.31(+2.92%) |
Dec 26, 2014 | 10.73 | 10.73 | 10.34 | 10.63 | 110,006 | -0.12(-1.12%) |
Dec 24, 2014 | 10.89 | 10.75 | 10.75 | 10.75 | 67,000 | -0.05(-0.46%) |
Dec 23, 2014 | 10.56 | 10.84 | 10.45 | 10.80 | 276,639 | +0.37(+3.55%) |
Dec 22, 2014 | 10.70 | 10.71 | 10.31 | 10.43 | 220,147 | -0.21(-1.97%) |
Dec 19, 2014 | 10.66 | 10.84 | 10.04 | 10.64 | 246,180 | -0.07(-0.65%) |
Dec 18, 2014 | 10.27 | 10.81 | 10.07 | 10.71 | 249,737 | +0.60(+5.93%) |
Dec 17, 2014 | 9.770 | 10.20 | 9.670 | 10.11 | 194,195 | +0.33(+3.37%) |
Dec 16, 2014 | 9.470 | 9.980 | 9.290 | 9.780 | 282,588 | +0.30(+3.16%) |
Dec 15, 2014 | 9.690 | 9.890 | 9.260 | 9.480 | 289,193 | -0.16(-1.66%) |
Dec 12, 2014 | 9.810 | 9.960 | 9.480 | 9.640 | 250,780 | -0.30(-3.02%) |
Dec 11, 2014 | 9.850 | 10.18 | 9.650 | 9.940 | 306,439 | +0.17(+1.74%) |
Dec 10, 2014 | 10.19 | 10.19 | 9.580 | 9.770 | 395,704 | -0.48(-4.68%) |
Dec 09, 2014 | 9.590 | 10.25 | 9.380 | 10.25 | 370,676 | +0.47(+4.81%) |
Dec 08, 2014 | 10.11 | 10.17 | 9.590 | 9.780 | 430,070 | -0.36(-3.55%) |
Dec 05, 2014 | 10.05 | 10.20 | 9.930 | 10.14 | 400,970 | +0.15(+1.50%) |
Dec 04, 2014 | 10.15 | 10.15 | 9.930 | 9.990 | 316,276 | -0.16(-1.58%) |
Dec 03, 2014 | 9.970 | 10.20 | 9.860 | 10.15 | 316,403 | +0.15(+1.50%) |
Dec 02, 2014 | 10.25 | 10.30 | 9.500 | 10.00 | 822,485 | -0.27(-2.63%) |