Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.666 | 9.150 | 8.666 | 8.869 | 3,871,409 | -0.23(-2.49%) |
Nov 27, 2015 | 9.132 | 9.254 | 8.636 | 9.095 | 3,703,574 | -0.26(-2.81%) |
Nov 25, 2015 | 8.758 | 9.358 | 9.358 | 9.358 | 9,768,532 | -1.07(-10.22%) |
Nov 24, 2015 | 10.45 | 10.72 | 9.982 | 10.42 | 2,186,649 | -0.03(-0.29%) |
Nov 23, 2015 | 10.17 | 10.70 | 10.09 | 10.45 | 1,689,992 | +0.25(+2.46%) |
Nov 20, 2015 | 10.83 | 10.95 | 9.797 | 10.20 | 3,700,162 | -0.84(-7.63%) |
Nov 19, 2015 | 11.24 | 11.42 | 10.93 | 11.05 | 1,184,997 | -0.24(-2.17%) |
Nov 18, 2015 | 10.65 | 11.37 | 10.45 | 11.29 | 1,328,706 | +0.66(+6.18%) |
Nov 17, 2015 | 11.58 | 11.59 | 10.57 | 10.63 | 3,044,223 | -0.95(-8.20%) |
Nov 16, 2015 | 11.64 | 11.71 | 11.43 | 11.58 | 1,433,151 | -0.08(-0.72%) |
Nov 13, 2015 | 11.98 | 12.32 | 11.52 | 11.67 | 1,771,309 | -0.35(-2.93%) |
Nov 12, 2015 | 12.40 | 12.44 | 11.99 | 12.02 | 572,090 | -0.50(-4.01%) |
Nov 11, 2015 | 12.63 | 12.63 | 12.06 | 12.52 | 952,012 | -0.03(-0.24%) |
Nov 10, 2015 | 12.52 | 12.87 | 12.10 | 12.55 | 901,414 | -0.03(-0.24%) |
Nov 09, 2015 | 12.43 | 13.04 | 12.43 | 12.58 | 2,095,434 | +0.15(+1.20%) |
Nov 06, 2015 | 12.23 | 12.49 | 11.81 | 12.43 | 2,617,097 | +0.78(+6.72%) |
Nov 05, 2015 | 12.29 | 12.31 | 11.58 | 11.65 | 735,868 | -0.66(-5.39%) |
Nov 04, 2015 | 12.15 | 12.62 | 12.15 | 12.31 | 1,792,186 | +0.16(+1.33%) |
Nov 03, 2015 | 11.52 | 12.21 | 11.50 | 12.15 | 1,992,879 | +0.64(+5.55%) |
Nov 02, 2015 | 11.15 | 11.73 | 10.97 | 11.51 | 1,132,301 | +0.44(+3.99%) |
Oct 30, 2015 | 11.21 | 11.27 | 10.71 | 11.07 | 817,981 | -0.15(-1.33%) |
Oct 29, 2015 | 11.40 | 11.48 | 10.99 | 11.22 | 846,844 | -0.28(-2.44%) |
Oct 28, 2015 | 10.96 | 11.59 | 10.90 | 11.50 | 847,564 | +0.58(+5.31%) |
Oct 27, 2015 | 11.08 | 11.13 | 10.64 | 10.92 | 896,509 | -0.22(-1.98%) |
Oct 26, 2015 | 11.62 | 12.05 | 10.99 | 11.14 | 752,273 | -0.11(-1.01%) |
Oct 23, 2015 | 11.27 | 11.27 | 10.93 | 11.25 | 1,284,680 | +0.14(+1.29%) |
Oct 22, 2015 | 11.43 | 11.54 | 11.05 | 11.11 | 1,414,756 | -0.32(-2.82%) |
Oct 21, 2015 | 12.09 | 12.21 | 11.37 | 11.43 | 1,297,934 | -0.65(-5.34%) |
Oct 20, 2015 | 12.06 | 12.49 | 11.92 | 12.08 | 859,057 | +0.04(+0.30%) |
Oct 19, 2015 | 11.70 | 12.22 | 11.45 | 12.04 | 1,058,457 | +0.25(+2.13%) |
Oct 16, 2015 | 11.75 | 11.84 | 11.56 | 11.79 | 969,479 | +0.10(+0.82%) |
Oct 15, 2015 | 11.73 | 11.83 | 11.50 | 11.70 | 1,728,134 | -0.04(-0.31%) |
Oct 14, 2015 | 11.89 | 12.02 | 11.53 | 11.73 | 1,379,583 | -0.13(-1.06%) |
Oct 13, 2015 | 11.97 | 12.22 | 11.74 | 11.86 | 1,252,265 | -0.14(-1.15%) |
Oct 12, 2015 | 12.59 | 12.63 | 11.73 | 12.00 | 1,012,269 | -0.61(-4.83%) |
Oct 09, 2015 | 12.42 | 12.81 | 12.42 | 12.60 | 3,405,313 | +0.22(+1.74%) |
Oct 08, 2015 | 11.78 | 12.50 | 11.61 | 12.39 | 4,645,812 | +0.53(+4.48%) |
Oct 07, 2015 | 11.78 | 11.92 | 11.46 | 11.86 | 1,314,512 | +0.11(+0.97%) |
Oct 06, 2015 | 11.33 | 11.94 | 11.25 | 11.74 | 968,831 | +0.37(+3.26%) |
Oct 05, 2015 | 10.82 | 11.61 | 10.79 | 11.37 | 2,514,229 | +0.59(+5.43%) |
Oct 02, 2015 | 9.803 | 10.82 | 9.546 | 10.79 | 1,322,912 | +0.90(+9.12%) |
Oct 01, 2015 | 9.922 | 10.08 | 9.722 | 9.887 | 1,511,948 | +0.00(+0.00%) |
Sep 30, 2015 | 9.612 | 9.934 | 9.474 | 9.887 | 2,034,061 | +0.09(+0.91%) |
Sep 29, 2015 | 9.827 | 9.976 | 9.618 | 9.797 | 1,994,156 | -0.07(-0.73%) |
Sep 28, 2015 | 10.19 | 10.26 | 9.857 | 9.869 | 2,062,673 | -0.39(-3.84%) |
Sep 25, 2015 | 11.12 | 11.12 | 10.23 | 10.26 | 1,955,146 | -0.80(-7.24%) |
Sep 24, 2015 | 11.23 | 11.43 | 10.43 | 11.06 | 4,519,078 | -0.02(-0.22%) |
Sep 23, 2015 | 10.62 | 11.61 | 10.48 | 11.09 | 4,518,873 | +0.61(+5.82%) |
Sep 22, 2015 | 10.78 | 10.81 | 10.19 | 10.48 | 3,242,727 | -0.52(-4.73%) |
Sep 21, 2015 | 11.63 | 11.65 | 10.69 | 11.00 | 4,895,075 | -0.56(-4.81%) |
Sep 18, 2015 | 11.61 | 11.69 | 11.28 | 11.55 | 1,836,141 | -0.20(-1.68%) |
Sep 17, 2015 | 11.53 | 12.01 | 11.49 | 11.75 | 1,368,133 | +0.22(+1.92%) |
Sep 16, 2015 | 11.50 | 11.83 | 11.37 | 11.53 | 1,283,381 | -0.02(-0.16%) |
Sep 15, 2015 | 11.46 | 11.67 | 11.39 | 11.55 | 1,185,487 | +0.07(+0.62%) |
Sep 14, 2015 | 11.23 | 11.55 | 11.08 | 11.48 | 978,649 | +0.25(+2.24%) |
Sep 11, 2015 | 11.19 | 11.29 | 10.83 | 11.22 | 1,217,459 | -0.07(-0.63%) |
Sep 10, 2015 | 11.67 | 11.83 | 11.22 | 11.30 | 1,524,047 | -0.44(-3.72%) |
Sep 09, 2015 | 11.85 | 11.91 | 11.57 | 11.73 | 2,486,493 | -0.08(-0.71%) |
Sep 08, 2015 | 12.66 | 12.84 | 11.80 | 11.82 | 5,910,820 | -1.03(-8.00%) |
Sep 04, 2015 | 13.19 | 12.84 | 12.84 | 12.84 | 2,923,962 | -0.51(-3.85%) |
Sep 03, 2015 | 13.40 | 13.64 | 13.20 | 13.36 | 1,286,920 | -0.11(-0.80%) |
Sep 02, 2015 | 13.26 | 13.79 | 12.96 | 13.46 | 1,702,860 | +0.38(+2.88%) |
Sep 01, 2015 | 13.32 | 13.52 | 12.76 | 13.09 | 1,938,198 | -0.51(-3.73%) |
Aug 31, 2015 | 13.67 | 13.98 | 13.51 | 13.60 | 1,340,173 | -0.17(-1.22%) |
Aug 28, 2015 | 13.05 | 13.79 | 13.02 | 13.76 | 1,358,449 | +0.69(+5.25%) |
Aug 27, 2015 | 12.82 | 13.09 | 12.65 | 13.08 | 1,321,837 | +0.35(+2.77%) |
Aug 26, 2015 | 12.01 | 12.80 | 12.01 | 12.72 | 2,290,947 | +0.99(+8.45%) |
Aug 25, 2015 | 11.69 | 12.29 | 11.61 | 11.73 | 3,535,297 | +0.49(+4.37%) |
Aug 24, 2015 | 11.26 | 11.59 | 11.11 | 11.24 | 2,140,882 | -0.38(-3.27%) |
Aug 21, 2015 | 11.73 | 11.90 | 11.47 | 11.62 | 3,556,979 | -0.32(-2.65%) |
Aug 20, 2015 | 12.29 | 12.40 | 11.93 | 11.94 | 695,098 | -0.47(-3.78%) |
Aug 19, 2015 | 12.48 | 12.62 | 12.13 | 12.41 | 981,669 | -0.16(-1.30%) |
Aug 18, 2015 | 13.03 | 13.04 | 12.52 | 12.57 | 1,124,735 | -0.43(-3.29%) |
Aug 17, 2015 | 13.20 | 13.20 | 12.89 | 13.00 | 1,472,496 | -0.19(-1.42%) |
Aug 14, 2015 | 13.96 | 14.19 | 13.14 | 13.18 | 1,960,052 | -0.86(-6.13%) |
Aug 13, 2015 | 13.78 | 14.23 | 13.70 | 14.04 | 1,514,728 | +0.22(+1.61%) |
Aug 12, 2015 | 12.76 | 13.88 | 12.76 | 13.82 | 2,349,190 | +0.53(+3.96%) |
Aug 11, 2015 | 13.56 | 13.71 | 12.82 | 13.30 | 4,056,992 | -0.28(-2.07%) |
Aug 10, 2015 | 13.29 | 13.58 | 13.14 | 13.58 | 1,596,372 | +0.39(+2.93%) |
Aug 07, 2015 | 12.55 | 13.44 | 12.49 | 13.19 | 3,870,753 | +0.57(+4.55%) |
Aug 06, 2015 | 14.05 | 14.13 | 12.61 | 12.62 | 2,322,414 | -1.42(-10.10%) |
Aug 05, 2015 | 14.14 | 14.86 | 13.78 | 14.03 | 2,776,673 | +0.45(+3.27%) |
Aug 04, 2015 | 14.43 | 14.60 | 12.36 | 13.59 | 4,909,343 | -0.86(-5.96%) |
Aug 03, 2015 | 14.74 | 15.14 | 14.30 | 14.45 | 2,930,786 | -0.41(-2.76%) |
Jul 31, 2015 | 15.87 | 16.03 | 14.69 | 14.86 | 2,550,083 | -0.98(-6.17%) |
Jul 30, 2015 | 15.91 | 17.56 | 15.54 | 15.84 | 2,619,254 | +0.03(+0.18%) |
Jul 29, 2015 | 15.81 | 15.97 | 15.63 | 15.81 | 1,473,044 | -0.06(-0.37%) |
Jul 28, 2015 | 15.76 | 15.93 | 15.65 | 15.87 | 1,694,598 | +0.12(+0.74%) |
Jul 27, 2015 | 15.81 | 16.18 | 15.64 | 15.75 | 1,340,499 | -0.11(-0.70%) |
Jul 24, 2015 | 16.47 | 16.51 | 15.70 | 15.86 | 2,878,905 | -0.77(-4.65%) |
Jul 23, 2015 | 16.91 | 18.56 | 16.54 | 16.63 | 1,703,762 | -0.28(-1.66%) |
Jul 22, 2015 | 17.29 | 17.50 | 16.90 | 16.91 | 1,190,476 | -0.35(-2.03%) |
Jul 21, 2015 | 17.62 | 17.83 | 17.10 | 17.26 | 1,477,092 | -0.19(-1.11%) |
Jul 20, 2015 | 18.05 | 18.17 | 17.44 | 17.46 | 1,317,636 | -0.59(-3.28%) |
Jul 17, 2015 | 18.48 | 18.53 | 17.98 | 18.05 | 628,918 | -0.40(-2.19%) |
Jul 16, 2015 | 18.63 | 18.85 | 18.34 | 18.45 | 980,530 | -0.11(-0.60%) |
Jul 15, 2015 | 18.76 | 18.83 | 18.50 | 18.56 | 659,495 | -0.27(-1.43%) |
Jul 14, 2015 | 18.65 | 19.23 | 18.59 | 18.83 | 1,819,203 | -0.07(-0.37%) |
Jul 13, 2015 | 18.92 | 19.03 | 18.78 | 18.90 | 436,320 | +0.04(+0.22%) |
Jul 10, 2015 | 19.00 | 19.19 | 18.79 | 18.86 | 379,850 | -0.01(-0.03%) |
Jul 09, 2015 | 18.90 | 19.18 | 18.75 | 18.87 | 515,698 | +0.16(+0.84%) |
Jul 08, 2015 | 18.79 | 19.71 | 18.66 | 18.71 | 1,432,580 | -0.20(-1.05%) |
Jul 07, 2015 | 18.83 | 19.07 | 18.41 | 18.91 | 1,938,515 | +0.18(+0.94%) |
Jul 06, 2015 | 18.44 | 18.76 | 18.35 | 18.73 | 740,926 | +0.20(+1.07%) |
Jul 02, 2015 | 18.72 | 18.54 | 18.54 | 18.54 | 382,782 | -0.18(-0.94%) |
Jul 01, 2015 | 18.45 | 18.78 | 18.34 | 18.71 | 1,037,735 | +0.37(+2.04%) |
Jun 30, 2015 | 18.88 | 19.41 | 18.29 | 18.34 | 1,089,017 | -0.53(-2.79%) |
Jun 29, 2015 | 19.89 | 20.63 | 18.76 | 18.86 | 1,722,257 | -0.96(-4.84%) |
Jun 26, 2015 | 20.49 | 20.67 | 19.72 | 19.82 | 5,604,395 | -0.69(-3.37%) |
Jun 25, 2015 | 20.59 | 20.77 | 20.24 | 20.51 | 520,884 | +0.02(+0.09%) |
Jun 24, 2015 | 20.65 | 20.74 | 20.24 | 20.50 | 652,943 | -0.19(-0.91%) |
Jun 23, 2015 | 21.13 | 21.18 | 20.68 | 20.68 | 727,308 | -0.53(-2.51%) |
Jun 22, 2015 | 21.23 | 21.58 | 21.04 | 21.22 | 776,150 | +0.07(+0.33%) |
Jun 19, 2015 | 21.36 | 21.45 | 21.10 | 21.15 | 952,408 | -0.27(-1.26%) |
Jun 18, 2015 | 21.46 | 21.61 | 21.31 | 21.42 | 531,554 | -0.06(-0.30%) |
Jun 17, 2015 | 21.40 | 21.59 | 21.32 | 21.48 | 466,917 | +0.12(+0.58%) |
Jun 16, 2015 | 21.03 | 21.40 | 20.89 | 21.36 | 1,018,880 | +0.21(+1.00%) |
Jun 15, 2015 | 20.55 | 21.27 | 20.52 | 21.15 | 776,805 | +0.36(+1.72%) |
Jun 12, 2015 | 20.96 | 21.10 | 20.64 | 20.79 | 514,366 | -0.28(-1.33%) |
Jun 11, 2015 | 21.07 | 21.20 | 20.89 | 21.07 | 329,850 | +0.04(+0.19%) |
Jun 10, 2015 | 20.92 | 21.17 | 20.77 | 21.03 | 897,799 | +0.18(+0.87%) |
Jun 09, 2015 | 20.78 | 20.92 | 20.51 | 20.85 | 599,415 | -0.04(-0.17%) |
Jun 08, 2015 | 21.11 | 21.25 | 20.82 | 20.88 | 533,705 | -0.31(-1.46%) |
Jun 05, 2015 | 21.37 | 21.37 | 20.82 | 21.19 | 585,514 | -0.05(-0.22%) |
Jun 04, 2015 | 21.60 | 21.60 | 21.13 | 21.24 | 742,967 | -0.36(-1.68%) |
Jun 03, 2015 | 21.96 | 22.17 | 21.52 | 21.60 | 610,312 | -0.39(-1.76%) |
Jun 02, 2015 | 22.14 | 22.14 | 21.80 | 21.99 | 612,891 | -0.32(-1.42%) |
Jun 01, 2015 | 22.67 | 22.67 | 21.96 | 22.31 | 498,428 | -0.20(-0.88%) |
May 29, 2015 | 22.60 | 22.64 | 22.28 | 22.50 | 453,616 | -0.21(-0.93%) |
May 28, 2015 | 22.53 | 22.74 | 22.36 | 22.72 | 550,994 | +0.11(+0.47%) |
May 27, 2015 | 22.38 | 22.63 | 22.18 | 22.61 | 463,851 | +0.12(+0.55%) |
May 26, 2015 | 22.43 | 22.65 | 22.06 | 22.49 | 421,611 | +0.01(+0.03%) |
May 22, 2015 | 22.30 | 22.48 | 22.48 | 22.48 | 2,434,534 | +0.24(+1.08%) |
May 21, 2015 | 22.47 | 22.65 | 22.14 | 22.24 | 837,496 | -0.19(-0.84%) |
May 20, 2015 | 21.94 | 22.66 | 21.80 | 22.43 | 1,164,144 | +0.63(+2.87%) |
May 19, 2015 | 21.60 | 21.99 | 21.52 | 21.80 | 831,187 | -0.02(-0.08%) |
May 18, 2015 | 21.78 | 21.94 | 21.59 | 21.82 | 786,754 | +0.00(+0.00%) |
May 15, 2015 | 21.78 | 22.22 | 21.74 | 21.82 | 522,546 | +0.08(+0.38%) |
May 14, 2015 | 21.44 | 21.81 | 21.34 | 21.74 | 540,057 | +0.40(+1.87%) |
May 13, 2015 | 21.52 | 21.80 | 21.11 | 21.34 | 492,343 | +0.02(+0.08%) |
May 12, 2015 | 21.18 | 21.45 | 21.04 | 21.32 | 569,038 | +0.15(+0.69%) |
May 11, 2015 | 21.76 | 21.95 | 20.93 | 21.18 | 891,108 | +0.45(+2.17%) |
May 08, 2015 | 20.11 | 20.83 | 20.11 | 20.73 | 431,761 | +0.72(+3.60%) |
May 07, 2015 | 19.52 | 20.06 | 19.33 | 20.00 | 883,580 | +0.37(+1.88%) |
May 06, 2015 | 20.10 | 20.20 | 19.38 | 19.64 | 357,582 | -0.34(-1.70%) |
May 05, 2015 | 19.82 | 20.18 | 19.72 | 19.98 | 1,226,258 | +0.04(+0.21%) |
May 04, 2015 | 19.58 | 19.96 | 19.58 | 19.93 | 338,928 | +0.30(+1.55%) |
May 01, 2015 | 19.85 | 19.85 | 19.42 | 19.63 | 360,050 | -0.22(-1.12%) |
Apr 30, 2015 | 20.10 | 20.25 | 19.61 | 19.85 | 572,989 | -0.32(-1.60%) |
Apr 29, 2015 | 20.23 | 20.41 | 20.13 | 20.17 | 295,309 | -0.20(-0.98%) |
Apr 28, 2015 | 20.37 | 20.44 | 20.24 | 20.37 | 227,084 | +0.04(+0.20%) |
Apr 27, 2015 | 20.29 | 20.68 | 20.23 | 20.33 | 266,613 | +0.00(+0.00%) |
Apr 24, 2015 | 20.50 | 20.59 | 20.26 | 20.33 | 261,677 | -0.07(-0.34%) |
Apr 23, 2015 | 20.66 | 20.67 | 20.34 | 20.40 | 327,469 | -0.19(-0.94%) |
Apr 22, 2015 | 20.67 | 20.80 | 20.31 | 20.60 | 250,413 | -0.02(-0.08%) |
Apr 21, 2015 | 20.66 | 20.78 | 20.50 | 20.61 | 449,224 | -0.04(-0.17%) |
Apr 20, 2015 | 20.62 | 20.75 | 20.54 | 20.65 | 529,761 | +0.15(+0.74%) |
Apr 17, 2015 | 20.60 | 20.81 | 20.44 | 20.50 | 316,371 | -0.24(-1.17%) |
Apr 16, 2015 | 20.74 | 20.89 | 20.65 | 20.74 | 252,065 | -0.07(-0.32%) |
Apr 15, 2015 | 20.75 | 21.00 | 20.68 | 20.81 | 1,016,273 | +0.18(+0.88%) |
Apr 14, 2015 | 20.73 | 20.80 | 20.48 | 20.63 | 854,939 | -0.12(-0.59%) |
Apr 13, 2015 | 20.67 | 21.04 | 20.60 | 20.75 | 436,783 | +0.16(+0.77%) |
Apr 10, 2015 | 20.44 | 21.03 | 20.27 | 20.59 | 956,603 | +0.29(+1.44%) |
Apr 09, 2015 | 20.16 | 20.53 | 20.03 | 20.30 | 1,641,706 | +0.15(+0.76%) |
Apr 08, 2015 | 19.95 | 20.26 | 19.86 | 20.15 | 937,810 | +0.12(+0.58%) |
Apr 07, 2015 | 19.99 | 20.37 | 19.99 | 20.03 | 610,234 | -0.02(-0.12%) |
Apr 06, 2015 | 20.00 | 20.43 | 19.95 | 20.05 | 255,278 | -0.02(-0.12%) |
Apr 02, 2015 | 20.06 | 20.08 | 20.08 | 20.08 | 444,273 | +0.09(+0.44%) |
Apr 01, 2015 | 19.81 | 20.26 | 19.78 | 19.99 | 499,768 | +0.21(+1.07%) |
Mar 31, 2015 | 19.58 | 19.81 | 19.26 | 19.78 | 476,427 | +0.06(+0.30%) |
Mar 30, 2015 | 19.87 | 20.09 | 19.61 | 19.72 | 634,256 | -0.11(-0.56%) |
Mar 27, 2015 | 19.33 | 19.86 | 19.12 | 19.83 | 1,304,415 | +0.77(+4.06%) |
Mar 26, 2015 | 19.01 | 19.20 | 18.73 | 19.06 | 273,883 | -0.06(-0.34%) |
Mar 25, 2015 | 19.64 | 19.75 | 19.02 | 19.12 | 548,613 | -0.42(-2.16%) |
Mar 24, 2015 | 19.65 | 19.76 | 19.37 | 19.54 | 172,335 | -0.18(-0.89%) |
Mar 23, 2015 | 19.89 | 20.06 | 19.48 | 19.72 | 405,991 | -0.19(-0.94%) |
Mar 20, 2015 | 19.60 | 20.01 | 19.33 | 19.91 | 971,424 | +0.47(+2.44%) |
Mar 19, 2015 | 19.78 | 19.90 | 19.20 | 19.43 | 416,878 | -0.45(-2.27%) |
Mar 18, 2015 | 19.48 | 20.13 | 19.06 | 19.88 | 463,641 | +0.30(+1.55%) |
Mar 17, 2015 | 19.28 | 19.78 | 19.28 | 19.58 | 390,765 | +0.35(+1.83%) |
Mar 16, 2015 | 19.21 | 19.38 | 18.83 | 19.23 | 323,386 | +0.35(+1.86%) |
Mar 13, 2015 | 19.48 | 19.72 | 18.70 | 18.87 | 852,615 | -0.57(-2.92%) |
Mar 12, 2015 | 19.13 | 19.52 | 19.04 | 19.44 | 295,283 | +0.45(+2.37%) |
Mar 11, 2015 | 19.09 | 19.20 | 18.89 | 18.99 | 328,844 | -0.04(-0.22%) |
Mar 10, 2015 | 19.14 | 19.26 | 18.88 | 19.03 | 644,997 | -0.17(-0.88%) |
Mar 09, 2015 | 19.31 | 19.67 | 19.19 | 19.20 | 541,118 | -0.13(-0.67%) |
Mar 06, 2015 | 19.40 | 19.83 | 19.10 | 19.33 | 626,425 | -0.23(-1.17%) |
Mar 05, 2015 | 19.16 | 19.85 | 19.03 | 19.56 | 725,482 | +0.46(+2.42%) |
Mar 04, 2015 | 19.06 | 19.09 | 18.89 | 19.10 | 759,249 | +0.01(+0.03%) |
Mar 03, 2015 | 18.96 | 19.31 | 18.96 | 19.09 | 1,005,220 | +0.02(+0.12%) |
Mar 02, 2015 | 19.27 | 19.40 | 19.02 | 19.07 | 1,207,365 | -0.13(-0.67%) |
Feb 27, 2015 | 19.09 | 19.43 | 19.03 | 19.20 | 1,917,001 | +0.30(+1.58%) |
Feb 26, 2015 | 19.44 | 19.68 | 18.76 | 18.90 | 3,548,232 | -0.48(-2.48%) |
Feb 25, 2015 | 19.86 | 19.89 | 19.08 | 19.38 | 838,219 | -0.54(-2.73%) |
Feb 24, 2015 | 19.48 | 20.12 | 19.33 | 19.92 | 696,248 | +0.36(+1.83%) |
Feb 23, 2015 | 20.40 | 20.71 | 19.44 | 19.57 | 719,394 | -0.77(-3.77%) |
Feb 20, 2015 | 20.37 | 20.43 | 19.93 | 20.33 | 539,639 | +0.04(+0.17%) |
Feb 19, 2015 | 20.35 | 20.65 | 20.20 | 20.30 | 479,355 | -0.02(-0.09%) |
Feb 18, 2015 | 19.79 | 20.39 | 19.63 | 20.32 | 510,596 | +0.45(+2.27%) |
Feb 17, 2015 | 20.23 | 20.23 | 19.73 | 19.86 | 621,283 | -0.28(-1.37%) |
Feb 13, 2015 | 20.19 | 20.14 | 20.14 | 20.14 | 697,923 | +0.05(+0.23%) |
Feb 12, 2015 | 19.64 | 20.22 | 19.41 | 20.09 | 854,027 | +0.60(+3.06%) |
Feb 11, 2015 | 19.91 | 20.00 | 19.30 | 19.50 | 801,198 | -0.42(-2.12%) |
Feb 10, 2015 | 19.65 | 20.13 | 19.21 | 19.92 | 1,185,481 | +0.85(+4.45%) |
Feb 09, 2015 | 18.82 | 19.26 | 18.68 | 19.07 | 380,556 | +0.22(+1.15%) |
Feb 06, 2015 | 19.41 | 19.41 | 18.51 | 18.85 | 578,988 | -0.55(-2.84%) |
Feb 05, 2015 | 19.57 | 19.69 | 19.24 | 19.40 | 639,032 | -0.03(-0.15%) |
Feb 04, 2015 | 19.38 | 19.86 | 19.17 | 19.43 | 730,020 | -0.01(-0.03%) |
Feb 03, 2015 | 19.72 | 20.07 | 19.31 | 19.44 | 951,320 | -0.08(-0.39%) |
Feb 02, 2015 | 19.37 | 19.62 | 18.94 | 19.51 | 988,288 | +0.24(+1.25%) |
Jan 30, 2015 | 19.67 | 19.88 | 19.23 | 19.27 | 755,167 | -0.54(-2.75%) |
Jan 29, 2015 | 20.27 | 20.27 | 19.61 | 19.82 | 932,913 | -0.36(-1.80%) |
Jan 28, 2015 | 20.55 | 20.71 | 20.04 | 20.18 | 983,264 | -0.30(-1.49%) |
Jan 27, 2015 | 20.29 | 21.28 | 19.91 | 20.48 | 1,133,502 | -0.01(-0.03%) |
Jan 26, 2015 | 20.05 | 21.26 | 19.50 | 20.49 | 2,202,523 | +0.54(+2.70%) |
Jan 23, 2015 | 19.86 | 20.27 | 18.83 | 19.95 | 3,627,180 | +0.90(+4.73%) |
Jan 22, 2015 | 18.99 | 19.10 | 18.73 | 19.05 | 955,445 | +0.09(+0.49%) |
Jan 21, 2015 | 18.52 | 19.13 | 18.39 | 18.96 | 828,045 | +0.42(+2.24%) |
Jan 20, 2015 | 18.71 | 18.87 | 18.39 | 18.54 | 1,121,601 | -0.12(-0.66%) |
Jan 16, 2015 | 18.45 | 19.06 | 18.44 | 18.66 | 9,149,017 | +0.22(+1.21%) |
Jan 15, 2015 | 18.51 | 18.66 | 17.72 | 18.44 | 1,252,375 | -0.15(-0.79%) |
Jan 14, 2015 | 18.08 | 18.75 | 17.79 | 18.59 | 957,158 | +0.26(+1.44%) |
Jan 13, 2015 | 16.67 | 18.36 | 16.15 | 18.32 | 1,272,848 | +1.73(+10.41%) |
Jan 12, 2015 | 16.98 | 16.98 | 16.15 | 16.60 | 735,585 | -0.47(-2.78%) |
Jan 09, 2015 | 15.95 | 17.17 | 15.85 | 17.07 | 804,243 | +1.22(+7.68%) |
Jan 08, 2015 | 16.49 | 16.54 | 15.77 | 15.85 | 467,072 | -0.47(-2.90%) |
Jan 07, 2015 | 16.09 | 16.83 | 15.97 | 16.33 | 897,119 | +0.39(+2.42%) |
Jan 06, 2015 | 15.74 | 16.90 | 15.74 | 15.94 | 1,992,953 | +0.39(+2.48%) |
Jan 05, 2015 | 16.14 | 16.30 | 15.18 | 15.56 | 1,561,040 | -0.75(-4.60%) |
Jan 02, 2015 | 16.11 | 16.46 | 15.83 | 16.30 | 870,165 | +0.31(+1.94%) |
Dec 31, 2014 | 15.88 | 15.99 | 15.99 | 15.99 | 446,664 | +0.10(+0.63%) |
Dec 30, 2014 | 15.43 | 16.09 | 15.43 | 15.89 | 504,688 | +0.44(+2.84%) |
Dec 29, 2014 | 14.92 | 15.89 | 14.92 | 15.46 | 3,883,531 | +0.28(+1.81%) |
Dec 26, 2014 | 15.19 | 15.34 | 15.08 | 15.18 | 290,439 | +0.11(+0.74%) |
Dec 24, 2014 | 15.15 | 15.07 | 15.07 | 15.07 | 286,787 | +0.00(+0.00%) |
Dec 23, 2014 | 14.97 | 15.17 | 14.82 | 15.07 | 449,078 | +0.15(+0.98%) |
Dec 22, 2014 | 14.98 | 15.20 | 14.88 | 14.92 | 517,179 | -0.08(-0.55%) |
Dec 19, 2014 | 15.02 | 15.27 | 14.96 | 15.01 | 1,698,937 | -0.08(-0.54%) |
Dec 18, 2014 | 15.30 | 15.96 | 14.96 | 15.09 | 1,076,847 | -0.06(-0.39%) |
Dec 17, 2014 | 14.82 | 15.17 | 14.69 | 15.15 | 1,601,950 | +0.34(+2.29%) |
Dec 16, 2014 | 15.17 | 15.56 | 14.76 | 14.81 | 672,514 | -0.44(-2.88%) |
Dec 15, 2014 | 15.23 | 15.44 | 14.81 | 15.25 | 433,911 | +0.14(+0.93%) |
Dec 12, 2014 | 15.53 | 15.71 | 14.85 | 15.10 | 3,558,209 | -0.54(-3.44%) |
Dec 11, 2014 | 15.40 | 15.80 | 15.05 | 15.64 | 2,817,113 | -0.13(-0.85%) |
Dec 10, 2014 | 15.74 | 16.02 | 15.61 | 15.78 | 949,618 | -0.06(-0.41%) |
Dec 09, 2014 | 15.71 | 15.90 | 15.29 | 15.84 | 878,289 | -0.02(-0.15%) |
Dec 08, 2014 | 16.51 | 16.65 | 15.85 | 15.87 | 1,480,850 | -0.64(-3.90%) |
Dec 05, 2014 | 16.14 | 16.80 | 16.14 | 16.51 | 1,273,398 | +0.36(+2.21%) |
Dec 04, 2014 | 16.15 | 17.11 | 15.99 | 16.15 | 1,090,773 | -0.05(-0.29%) |
Dec 03, 2014 | 16.32 | 16.37 | 15.82 | 16.20 | 1,517,162 | -0.04(-0.22%) |
Dec 02, 2014 | 15.30 | 16.62 | 15.13 | 16.23 | 2,196,654 | +1.09(+7.19%) |