Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.39 | 19.45 | 18.60 | 18.65 | 1,422,089 | -0.72(-3.73%) |
Nov 27, 2015 | 19.20 | 19.41 | 19.05 | 19.38 | 331,162 | +0.12(+0.64%) |
Nov 25, 2015 | 19.25 | 19.25 | 19.25 | 19.25 | 928,952 | +0.05(+0.25%) |
Nov 24, 2015 | 18.81 | 19.24 | 18.65 | 19.21 | 777,347 | +0.21(+1.10%) |
Nov 23, 2015 | 19.11 | 19.32 | 18.79 | 19.00 | 843,773 | -0.21(-1.09%) |
Nov 20, 2015 | 19.47 | 19.52 | 19.14 | 19.21 | 710,850 | -0.19(-0.98%) |
Nov 19, 2015 | 19.51 | 19.62 | 19.31 | 19.40 | 819,649 | -0.19(-0.97%) |
Nov 18, 2015 | 18.99 | 19.64 | 18.92 | 19.59 | 2,157,018 | +0.56(+2.95%) |
Nov 17, 2015 | 18.77 | 19.09 | 18.54 | 19.03 | 1,995,739 | +0.38(+2.04%) |
Nov 16, 2015 | 18.84 | 18.89 | 18.27 | 18.65 | 2,298,605 | -0.30(-1.61%) |
Nov 13, 2015 | 19.25 | 19.35 | 18.89 | 18.95 | 1,056,549 | -0.42(-2.16%) |
Nov 12, 2015 | 19.55 | 19.96 | 19.37 | 19.37 | 1,232,685 | -0.32(-1.64%) |
Nov 11, 2015 | 19.97 | 20.00 | 19.61 | 19.69 | 718,940 | -0.14(-0.72%) |
Nov 10, 2015 | 19.49 | 19.90 | 19.41 | 19.84 | 1,157,505 | +0.25(+1.26%) |
Nov 09, 2015 | 20.04 | 20.09 | 19.32 | 19.59 | 1,250,139 | -0.52(-2.60%) |
Nov 06, 2015 | 19.84 | 20.19 | 19.66 | 20.11 | 2,069,402 | +0.22(+1.10%) |
Nov 05, 2015 | 19.65 | 20.03 | 19.56 | 19.89 | 1,264,805 | +0.21(+1.06%) |
Nov 04, 2015 | 19.75 | 19.91 | 19.54 | 19.68 | 1,347,552 | +0.02(+0.10%) |
Nov 03, 2015 | 19.39 | 19.83 | 19.31 | 19.66 | 1,680,620 | +0.23(+1.18%) |
Nov 02, 2015 | 19.13 | 19.47 | 19.10 | 19.44 | 1,871,507 | +0.40(+2.10%) |
Oct 30, 2015 | 19.07 | 19.20 | 18.82 | 19.04 | 1,226,386 | +0.01(+0.05%) |
Oct 29, 2015 | 19.07 | 19.39 | 18.97 | 19.03 | 2,595,024 | -0.02(-0.10%) |
Oct 28, 2015 | 18.43 | 19.08 | 18.31 | 19.05 | 2,957,122 | +0.71(+3.90%) |
Oct 27, 2015 | 18.42 | 18.57 | 18.24 | 18.33 | 2,045,159 | -0.12(-0.67%) |
Oct 26, 2015 | 18.38 | 18.66 | 18.13 | 18.45 | 4,341,067 | +0.03(+0.16%) |
Oct 23, 2015 | 18.62 | 18.85 | 17.75 | 18.43 | 2,981,074 | +0.87(+4.93%) |
Oct 22, 2015 | 17.52 | 17.57 | 17.14 | 17.56 | 1,404,607 | +0.37(+2.16%) |
Oct 21, 2015 | 17.62 | 17.62 | 17.07 | 17.19 | 1,977,603 | -0.34(-1.96%) |
Oct 20, 2015 | 17.25 | 17.68 | 17.09 | 17.53 | 1,740,803 | +0.31(+1.82%) |
Oct 19, 2015 | 16.95 | 17.25 | 16.80 | 17.22 | 1,952,407 | +0.14(+0.84%) |
Oct 16, 2015 | 16.97 | 17.14 | 16.81 | 17.07 | 1,320,678 | +0.08(+0.45%) |
Oct 15, 2015 | 16.73 | 17.05 | 16.49 | 17.00 | 1,343,466 | +0.42(+2.53%) |
Oct 14, 2015 | 16.65 | 16.97 | 16.52 | 16.58 | 827,338 | -0.01(-0.06%) |
Oct 13, 2015 | 16.65 | 16.93 | 16.49 | 16.59 | 507,210 | -0.16(-0.97%) |
Oct 12, 2015 | 16.95 | 17.07 | 16.65 | 16.75 | 1,036,308 | -0.16(-0.96%) |
Oct 09, 2015 | 17.12 | 17.21 | 16.77 | 16.91 | 796,096 | -0.18(-1.06%) |
Oct 08, 2015 | 16.98 | 17.25 | 16.76 | 17.09 | 1,559,914 | +0.06(+0.34%) |
Oct 07, 2015 | 17.05 | 17.16 | 16.78 | 17.04 | 1,220,993 | +0.13(+0.79%) |
Oct 06, 2015 | 17.06 | 17.25 | 16.83 | 16.90 | 1,321,907 | -0.22(-1.28%) |
Oct 05, 2015 | 16.66 | 17.27 | 16.61 | 17.12 | 1,848,281 | +0.66(+3.99%) |
Oct 02, 2015 | 16.04 | 16.47 | 15.79 | 16.46 | 1,495,146 | +0.30(+1.89%) |
Oct 01, 2015 | 15.56 | 16.18 | 15.46 | 16.16 | 2,429,107 | +0.64(+4.11%) |
Sep 30, 2015 | 14.55 | 15.57 | 14.42 | 15.52 | 3,105,707 | +1.14(+7.95%) |
Sep 29, 2015 | 14.76 | 14.76 | 14.23 | 14.38 | 2,127,953 | -0.41(-2.77%) |
Sep 28, 2015 | 15.43 | 15.49 | 14.78 | 14.79 | 2,225,277 | -0.70(-4.55%) |
Sep 25, 2015 | 15.72 | 15.76 | 15.46 | 15.49 | 1,264,258 | -0.09(-0.55%) |
Sep 24, 2015 | 15.62 | 15.75 | 15.24 | 15.58 | 1,635,093 | -0.15(-0.97%) |
Sep 23, 2015 | 15.90 | 16.01 | 15.52 | 15.73 | 816,852 | -0.18(-1.14%) |
Sep 22, 2015 | 15.91 | 16.17 | 15.79 | 15.91 | 1,225,930 | -0.25(-1.53%) |
Sep 21, 2015 | 16.36 | 16.48 | 16.03 | 16.16 | 704,471 | -0.08(-0.47%) |
Sep 18, 2015 | 16.40 | 16.67 | 16.19 | 16.24 | 1,366,437 | -0.35(-2.12%) |
Sep 17, 2015 | 16.58 | 16.73 | 16.44 | 16.59 | 984,451 | -0.04(-0.23%) |
Sep 16, 2015 | 16.31 | 16.68 | 16.27 | 16.63 | 1,023,143 | +0.35(+2.17%) |
Sep 15, 2015 | 16.05 | 16.37 | 15.86 | 16.27 | 1,279,415 | +0.28(+1.73%) |
Sep 14, 2015 | 15.69 | 16.04 | 15.49 | 16.00 | 1,015,600 | +0.29(+1.82%) |
Sep 11, 2015 | 15.57 | 15.71 | 15.32 | 15.71 | 1,267,141 | +0.02(+0.12%) |
Sep 10, 2015 | 15.77 | 15.95 | 15.65 | 15.69 | 969,282 | -0.15(-0.96%) |
Sep 09, 2015 | 16.14 | 16.19 | 15.83 | 15.85 | 1,105,127 | -0.18(-1.13%) |
Sep 08, 2015 | 15.69 | 16.04 | 15.53 | 16.03 | 1,103,712 | +0.70(+4.60%) |
Sep 04, 2015 | 15.14 | 15.32 | 15.32 | 15.32 | 615,696 | -0.06(-0.37%) |
Sep 03, 2015 | 15.33 | 15.64 | 15.24 | 15.38 | 1,533,842 | +0.12(+0.81%) |
Sep 02, 2015 | 15.32 | 15.32 | 14.97 | 15.26 | 984,008 | +0.20(+1.33%) |
Sep 01, 2015 | 15.02 | 15.36 | 14.91 | 15.06 | 2,180,734 | -0.28(-1.80%) |
Aug 31, 2015 | 15.69 | 15.77 | 15.24 | 15.33 | 1,868,639 | -0.37(-2.37%) |
Aug 28, 2015 | 15.26 | 15.83 | 15.16 | 15.70 | 1,380,719 | +0.42(+2.74%) |
Aug 27, 2015 | 15.00 | 15.68 | 14.99 | 15.28 | 2,224,464 | +0.43(+2.88%) |
Aug 26, 2015 | 15.27 | 15.27 | 14.26 | 14.86 | 3,044,625 | -0.05(-0.32%) |
Aug 25, 2015 | 15.28 | 15.41 | 14.86 | 14.90 | 1,777,182 | +0.14(+0.97%) |
Aug 24, 2015 | 14.52 | 15.29 | 14.08 | 14.76 | 2,316,045 | -0.50(-3.31%) |
Aug 21, 2015 | 15.57 | 15.62 | 15.05 | 15.26 | 2,942,924 | -0.67(-4.18%) |
Aug 20, 2015 | 16.39 | 16.39 | 15.83 | 15.93 | 1,716,472 | -0.64(-3.85%) |
Aug 19, 2015 | 16.76 | 16.76 | 16.33 | 16.57 | 1,204,714 | -0.21(-1.25%) |
Aug 18, 2015 | 17.14 | 17.16 | 16.77 | 16.78 | 660,997 | -0.35(-2.06%) |
Aug 17, 2015 | 16.65 | 17.14 | 16.65 | 17.13 | 1,273,988 | +0.42(+2.51%) |
Aug 14, 2015 | 16.63 | 16.84 | 16.50 | 16.71 | 889,380 | +0.08(+0.46%) |
Aug 13, 2015 | 16.47 | 16.81 | 16.31 | 16.64 | 1,373,364 | +0.25(+1.51%) |
Aug 12, 2015 | 15.84 | 16.50 | 15.60 | 16.39 | 3,256,858 | +0.41(+2.56%) |
Aug 11, 2015 | 16.05 | 16.19 | 15.77 | 15.98 | 944,212 | -0.22(-1.35%) |
Aug 10, 2015 | 16.28 | 16.37 | 16.15 | 16.20 | 1,306,647 | +0.06(+0.35%) |
Aug 07, 2015 | 16.04 | 16.25 | 15.91 | 16.14 | 1,046,489 | +0.04(+0.24%) |
Aug 06, 2015 | 16.32 | 16.45 | 15.88 | 16.10 | 1,118,134 | -0.25(-1.51%) |
Aug 05, 2015 | 16.46 | 16.83 | 16.33 | 16.35 | 1,807,918 | +0.00(+0.00%) |
Aug 04, 2015 | 16.32 | 16.48 | 16.14 | 16.35 | 2,062,222 | +0.11(+0.70%) |
Aug 03, 2015 | 16.28 | 16.44 | 16.10 | 16.24 | 945,927 | -0.04(-0.23%) |
Jul 31, 2015 | 16.24 | 16.50 | 16.20 | 16.27 | 1,425,989 | +0.13(+0.83%) |
Jul 30, 2015 | 16.13 | 16.28 | 16.03 | 16.14 | 1,605,981 | +0.06(+0.36%) |
Jul 29, 2015 | 16.35 | 16.41 | 15.90 | 16.08 | 1,700,106 | -0.26(-1.57%) |
Jul 28, 2015 | 16.09 | 16.53 | 15.87 | 16.34 | 2,278,074 | +0.65(+4.13%) |
Jul 27, 2015 | 15.94 | 15.97 | 15.63 | 15.69 | 1,258,557 | -0.34(-2.14%) |
Jul 24, 2015 | 16.75 | 16.77 | 15.97 | 16.04 | 2,548,200 | +0.02(+0.12%) |
Jul 23, 2015 | 16.08 | 16.45 | 15.95 | 16.02 | 1,430,485 | +0.10(+0.60%) |
Jul 22, 2015 | 15.91 | 16.09 | 15.82 | 15.92 | 644,971 | -0.10(-0.59%) |
Jul 21, 2015 | 16.04 | 16.19 | 15.79 | 16.02 | 821,003 | +0.02(+0.12%) |
Jul 20, 2015 | 16.33 | 16.47 | 15.93 | 16.00 | 1,186,596 | -0.42(-2.55%) |
Jul 17, 2015 | 16.43 | 16.52 | 16.25 | 16.42 | 1,323,411 | +0.09(+0.52%) |
Jul 16, 2015 | 16.21 | 16.41 | 16.14 | 16.33 | 763,094 | +0.21(+1.30%) |
Jul 15, 2015 | 16.14 | 16.42 | 16.05 | 16.12 | 1,542,447 | +0.05(+0.30%) |
Jul 14, 2015 | 15.69 | 16.07 | 15.57 | 16.07 | 1,341,361 | +0.39(+2.49%) |
Jul 13, 2015 | 15.47 | 15.78 | 15.35 | 15.68 | 965,410 | +0.43(+2.81%) |
Jul 10, 2015 | 14.97 | 15.30 | 14.97 | 15.26 | 1,137,612 | +0.44(+2.96%) |
Jul 09, 2015 | 14.86 | 15.01 | 14.82 | 14.82 | 1,359,297 | +0.15(+1.04%) |
Jul 08, 2015 | 14.78 | 15.01 | 14.54 | 14.66 | 1,190,099 | -0.30(-1.97%) |
Jul 07, 2015 | 14.59 | 15.04 | 14.56 | 14.96 | 1,372,460 | +0.44(+3.02%) |
Jul 06, 2015 | 14.30 | 14.55 | 14.27 | 14.52 | 587,533 | +0.09(+0.59%) |
Jul 02, 2015 | 14.25 | 14.44 | 14.44 | 14.44 | 784,558 | +0.25(+1.75%) |
Jul 01, 2015 | 14.41 | 14.44 | 14.13 | 14.19 | 697,089 | -0.05(-0.33%) |
Jun 30, 2015 | 14.26 | 14.26 | 14.04 | 14.24 | 866,570 | +0.18(+1.29%) |
Jun 29, 2015 | 14.50 | 14.54 | 14.04 | 14.06 | 858,056 | -0.55(-3.78%) |
Jun 26, 2015 | 14.41 | 14.66 | 14.29 | 14.61 | 1,348,034 | +0.18(+1.25%) |
Jun 25, 2015 | 14.56 | 14.56 | 14.33 | 14.43 | 535,038 | -0.07(-0.46%) |
Jun 24, 2015 | 14.64 | 14.64 | 14.45 | 14.49 | 683,694 | -0.16(-1.10%) |
Jun 23, 2015 | 14.55 | 14.66 | 14.44 | 14.66 | 611,625 | +0.11(+0.79%) |
Jun 22, 2015 | 14.62 | 14.67 | 14.52 | 14.54 | 439,945 | +0.00(+0.00%) |
Jun 19, 2015 | 14.67 | 14.71 | 14.48 | 14.54 | 870,563 | -0.12(-0.84%) |
Jun 18, 2015 | 14.46 | 14.78 | 14.43 | 14.66 | 944,747 | +0.26(+1.78%) |
Jun 17, 2015 | 14.41 | 14.50 | 14.27 | 14.41 | 615,224 | +0.02(+0.13%) |
Jun 16, 2015 | 14.55 | 14.60 | 14.35 | 14.39 | 736,691 | -0.19(-1.31%) |
Jun 15, 2015 | 14.34 | 14.64 | 14.21 | 14.58 | 972,360 | +0.14(+0.99%) |
Jun 12, 2015 | 14.47 | 14.65 | 14.36 | 14.44 | 698,900 | -0.11(-0.79%) |
Jun 11, 2015 | 14.29 | 14.63 | 14.29 | 14.55 | 865,440 | +0.30(+2.14%) |
Jun 10, 2015 | 14.03 | 14.37 | 13.92 | 14.25 | 1,406,981 | +0.32(+2.33%) |
Jun 09, 2015 | 13.93 | 13.97 | 13.79 | 13.92 | 726,100 | -0.01(-0.07%) |
Jun 08, 2015 | 14.13 | 14.15 | 13.90 | 13.93 | 628,189 | -0.26(-1.81%) |
Jun 05, 2015 | 13.89 | 14.25 | 13.73 | 14.19 | 996,907 | +0.28(+1.99%) |
Jun 04, 2015 | 14.03 | 14.25 | 13.86 | 13.91 | 1,294,739 | -0.10(-0.75%) |
Jun 03, 2015 | 14.19 | 14.43 | 13.98 | 14.02 | 1,533,764 | -0.10(-0.67%) |
Jun 02, 2015 | 14.07 | 14.25 | 13.93 | 14.11 | 1,493,505 | +0.03(+0.20%) |
Jun 01, 2015 | 14.04 | 14.27 | 13.81 | 14.08 | 2,739,282 | +0.46(+3.35%) |
May 29, 2015 | 13.62 | 13.66 | 13.55 | 13.63 | 1,338,493 | -0.04(-0.28%) |
May 28, 2015 | 13.65 | 13.69 | 13.54 | 13.66 | 888,356 | +0.03(+0.21%) |
May 27, 2015 | 13.29 | 13.64 | 13.24 | 13.64 | 1,254,351 | +0.35(+2.65%) |
May 26, 2015 | 13.24 | 13.36 | 13.08 | 13.28 | 835,791 | +0.03(+0.22%) |
May 22, 2015 | 13.18 | 13.26 | 13.26 | 13.26 | 746,858 | +0.07(+0.51%) |
May 21, 2015 | 13.06 | 13.26 | 13.01 | 13.19 | 557,632 | +0.10(+0.80%) |
May 20, 2015 | 12.89 | 13.19 | 12.87 | 13.08 | 678,055 | +0.14(+1.10%) |
May 19, 2015 | 13.19 | 13.19 | 12.92 | 12.94 | 723,172 | -0.23(-1.74%) |
May 18, 2015 | 13.03 | 13.24 | 12.90 | 13.17 | 815,113 | +0.14(+1.10%) |
May 15, 2015 | 12.92 | 13.08 | 12.81 | 13.03 | 579,163 | +0.12(+0.96%) |
May 14, 2015 | 12.96 | 13.02 | 12.81 | 12.90 | 696,309 | +0.02(+0.15%) |
May 13, 2015 | 13.17 | 13.23 | 12.87 | 12.88 | 742,561 | -0.27(-2.03%) |
May 12, 2015 | 13.00 | 13.33 | 12.86 | 13.15 | 704,635 | +0.10(+0.73%) |
May 11, 2015 | 13.13 | 13.31 | 13.07 | 13.06 | 965,216 | -0.10(-0.72%) |
May 08, 2015 | 13.29 | 13.43 | 13.09 | 13.15 | 997,905 | +0.03(+0.22%) |
May 07, 2015 | 12.90 | 13.15 | 12.76 | 13.12 | 1,712,875 | +0.24(+1.85%) |
May 06, 2015 | 12.89 | 12.95 | 12.71 | 12.88 | 993,248 | +0.05(+0.37%) |
May 05, 2015 | 13.04 | 13.06 | 12.77 | 12.84 | 1,219,425 | -0.23(-1.75%) |
May 04, 2015 | 12.99 | 13.18 | 12.99 | 13.06 | 1,068,295 | +0.17(+1.33%) |
May 01, 2015 | 12.82 | 13.56 | 12.61 | 12.89 | 2,580,930 | +0.32(+2.58%) |
Apr 30, 2015 | 12.48 | 12.61 | 12.32 | 12.57 | 1,874,246 | +0.06(+0.46%) |
Apr 29, 2015 | 12.43 | 12.66 | 12.27 | 12.51 | 1,568,788 | -0.09(-0.68%) |
Apr 28, 2015 | 12.49 | 12.64 | 12.36 | 12.60 | 889,879 | +0.10(+0.84%) |
Apr 27, 2015 | 12.81 | 12.84 | 12.46 | 12.49 | 822,690 | -0.22(-1.72%) |
Apr 24, 2015 | 12.83 | 12.92 | 12.69 | 12.71 | 553,668 | -0.05(-0.37%) |
Apr 23, 2015 | 12.47 | 12.88 | 12.41 | 12.76 | 750,226 | +0.22(+1.75%) |
Apr 22, 2015 | 12.42 | 12.54 | 12.29 | 12.54 | 865,469 | +0.15(+1.23%) |
Apr 21, 2015 | 12.66 | 12.71 | 12.31 | 12.39 | 1,194,309 | -0.21(-1.66%) |
Apr 20, 2015 | 12.67 | 12.77 | 12.52 | 12.60 | 741,344 | +0.06(+0.46%) |
Apr 17, 2015 | 12.69 | 12.77 | 12.47 | 12.54 | 1,105,993 | -0.28(-2.15%) |
Apr 16, 2015 | 12.86 | 13.03 | 12.71 | 12.82 | 1,031,060 | -0.07(-0.52%) |
Apr 15, 2015 | 12.93 | 13.08 | 12.72 | 12.88 | 1,468,698 | +0.02(+0.15%) |
Apr 14, 2015 | 12.93 | 13.02 | 12.77 | 12.87 | 1,721,855 | -0.13(-1.03%) |
Apr 13, 2015 | 13.11 | 13.17 | 12.92 | 13.00 | 876,468 | -0.14(-1.09%) |
Apr 10, 2015 | 13.10 | 13.20 | 13.06 | 13.14 | 779,420 | +0.08(+0.58%) |
Apr 09, 2015 | 13.03 | 13.23 | 12.98 | 13.06 | 965,690 | +0.12(+0.96%) |
Apr 08, 2015 | 13.05 | 13.20 | 12.76 | 12.94 | 3,062,551 | -0.11(-0.88%) |
Apr 07, 2015 | 13.62 | 13.68 | 13.06 | 13.06 | 998,178 | -0.57(-4.19%) |
Apr 06, 2015 | 13.42 | 13.64 | 13.35 | 13.63 | 721,244 | +0.15(+1.13%) |
Apr 02, 2015 | 13.21 | 13.47 | 13.47 | 13.47 | 739,927 | +0.27(+2.02%) |
Apr 01, 2015 | 13.49 | 13.49 | 13.05 | 13.21 | 1,754,372 | -0.31(-2.32%) |
Mar 31, 2015 | 13.44 | 13.73 | 13.44 | 13.52 | 1,009,719 | +0.03(+0.21%) |
Mar 30, 2015 | 13.38 | 13.56 | 13.21 | 13.49 | 1,137,012 | +0.22(+1.65%) |
Mar 27, 2015 | 13.20 | 13.30 | 13.16 | 13.27 | 687,088 | +0.10(+0.80%) |
Mar 26, 2015 | 13.05 | 13.28 | 13.01 | 13.17 | 1,091,671 | +0.09(+0.65%) |
Mar 25, 2015 | 13.71 | 13.74 | 13.06 | 13.08 | 1,245,586 | -0.58(-4.25%) |
Mar 24, 2015 | 13.71 | 13.81 | 13.57 | 13.66 | 800,586 | -0.05(-0.35%) |
Mar 23, 2015 | 13.57 | 13.96 | 13.57 | 13.71 | 1,170,864 | +0.15(+1.12%) |
Mar 20, 2015 | 13.75 | 13.97 | 13.50 | 13.56 | 1,652,436 | -0.11(-0.84%) |
Mar 19, 2015 | 13.78 | 13.98 | 13.52 | 13.67 | 1,290,110 | -0.13(-0.97%) |
Mar 18, 2015 | 13.73 | 13.84 | 13.57 | 13.81 | 1,005,660 | +0.01(+0.07%) |
Mar 17, 2015 | 13.81 | 13.98 | 13.66 | 13.80 | 1,476,250 | +0.08(+0.56%) |
Mar 16, 2015 | 13.78 | 13.78 | 13.46 | 13.72 | 1,199,625 | +0.00(+0.00%) |
Mar 13, 2015 | 13.70 | 13.82 | 13.55 | 13.72 | 1,320,545 | -0.03(-0.21%) |
Mar 12, 2015 | 13.79 | 13.83 | 13.59 | 13.75 | 1,146,696 | +0.24(+1.76%) |
Mar 11, 2015 | 13.71 | 13.80 | 13.39 | 13.51 | 911,272 | -0.19(-1.39%) |
Mar 10, 2015 | 13.59 | 13.81 | 13.46 | 13.70 | 1,908,162 | -0.10(-0.76%) |
Mar 09, 2015 | 13.68 | 14.35 | 13.64 | 13.81 | 3,946,473 | +0.55(+4.17%) |
Mar 06, 2015 | 13.21 | 13.29 | 13.14 | 13.26 | 1,288,612 | -0.04(-0.29%) |
Mar 05, 2015 | 13.34 | 13.52 | 13.20 | 13.29 | 1,063,050 | -0.04(-0.29%) |
Mar 04, 2015 | 13.53 | 13.64 | 13.18 | 13.33 | 1,534,392 | -0.30(-2.23%) |
Mar 03, 2015 | 13.37 | 13.83 | 13.27 | 13.64 | 1,601,814 | +0.21(+1.56%) |
Mar 02, 2015 | 13.17 | 13.73 | 13.12 | 13.43 | 1,466,785 | +0.28(+2.10%) |
Feb 27, 2015 | 13.53 | 13.63 | 12.91 | 13.15 | 1,592,857 | -0.41(-3.02%) |
Feb 26, 2015 | 13.34 | 13.61 | 13.27 | 13.56 | 936,135 | +0.17(+1.28%) |
Feb 25, 2015 | 13.00 | 13.46 | 12.91 | 13.39 | 898,461 | +0.30(+2.25%) |
Feb 24, 2015 | 13.17 | 13.24 | 12.92 | 13.09 | 1,038,673 | -0.23(-1.72%) |
Feb 23, 2015 | 13.71 | 13.73 | 13.23 | 13.32 | 1,187,888 | -0.45(-3.25%) |
Feb 20, 2015 | 13.72 | 13.77 | 13.48 | 13.77 | 1,153,690 | -0.01(-0.07%) |
Feb 19, 2015 | 13.93 | 14.02 | 13.76 | 13.78 | 1,515,613 | -0.14(-1.03%) |
Feb 18, 2015 | 13.73 | 14.00 | 13.67 | 13.92 | 1,499,800 | +0.20(+1.46%) |
Feb 17, 2015 | 13.66 | 13.82 | 13.55 | 13.72 | 1,474,177 | +0.05(+0.35%) |
Feb 13, 2015 | 13.92 | 13.67 | 13.67 | 13.67 | 4,328,146 | -0.22(-1.58%) |
Feb 12, 2015 | 13.39 | 14.09 | 13.35 | 13.89 | 3,411,857 | +0.58(+4.36%) |
Feb 11, 2015 | 13.33 | 13.47 | 13.14 | 13.31 | 756,446 | -0.01(-0.07%) |
Feb 10, 2015 | 13.16 | 13.36 | 13.06 | 13.32 | 1,358,359 | +0.30(+2.34%) |
Feb 09, 2015 | 12.89 | 13.16 | 12.86 | 13.02 | 1,590,239 | +0.05(+0.37%) |
Feb 06, 2015 | 13.13 | 13.21 | 12.95 | 12.97 | 1,051,907 | -0.13(-1.02%) |
Feb 05, 2015 | 13.02 | 13.13 | 12.94 | 13.10 | 668,191 | +0.12(+0.95%) |
Feb 04, 2015 | 12.95 | 13.24 | 12.95 | 12.98 | 1,039,021 | -0.07(-0.51%) |
Feb 03, 2015 | 12.56 | 13.08 | 12.50 | 13.05 | 1,629,068 | +0.55(+4.42%) |
Feb 02, 2015 | 12.46 | 12.53 | 12.17 | 12.49 | 812,147 | +0.06(+0.46%) |
Jan 30, 2015 | 12.64 | 12.78 | 12.43 | 12.44 | 1,037,820 | -0.35(-2.75%) |
Jan 29, 2015 | 12.68 | 12.89 | 12.46 | 12.79 | 1,889,215 | +0.18(+1.43%) |
Jan 28, 2015 | 13.18 | 13.18 | 12.60 | 12.61 | 2,082,157 | -0.48(-3.64%) |
Jan 27, 2015 | 13.05 | 13.27 | 12.97 | 13.08 | 1,316,158 | -0.19(-1.43%) |
Jan 26, 2015 | 12.90 | 13.28 | 12.87 | 13.27 | 1,791,987 | +0.41(+3.18%) |
Jan 23, 2015 | 12.79 | 12.99 | 12.68 | 12.87 | 1,840,718 | +0.10(+0.82%) |
Jan 22, 2015 | 12.73 | 12.80 | 12.49 | 12.76 | 2,833,790 | +0.15(+1.21%) |
Jan 21, 2015 | 12.38 | 12.68 | 12.36 | 12.61 | 1,335,037 | +0.23(+1.85%) |
Jan 20, 2015 | 12.68 | 12.71 | 12.20 | 12.38 | 1,833,480 | -0.23(-1.81%) |
Jan 16, 2015 | 12.31 | 12.63 | 12.17 | 12.61 | 3,322,851 | +0.27(+2.16%) |
Jan 15, 2015 | 12.37 | 12.46 | 12.09 | 12.34 | 5,340,516 | +0.06(+0.46%) |
Jan 14, 2015 | 11.77 | 12.30 | 11.72 | 12.28 | 2,571,873 | +0.30(+2.54%) |
Jan 13, 2015 | 11.67 | 12.00 | 11.65 | 11.98 | 2,214,396 | +0.14(+1.21%) |
Jan 12, 2015 | 12.07 | 12.09 | 11.78 | 11.84 | 1,450,173 | -0.25(-2.05%) |
Jan 09, 2015 | 12.27 | 12.32 | 12.01 | 12.08 | 1,275,099 | -0.14(-1.17%) |
Jan 08, 2015 | 12.02 | 12.62 | 12.02 | 12.23 | 2,984,915 | +0.31(+2.64%) |
Jan 07, 2015 | 11.73 | 11.93 | 11.64 | 11.91 | 1,085,350 | +0.33(+2.88%) |
Jan 06, 2015 | 11.74 | 11.85 | 11.25 | 11.58 | 1,554,464 | -0.18(-1.54%) |
Jan 05, 2015 | 11.84 | 11.92 | 11.56 | 11.76 | 1,021,649 | -0.15(-1.28%) |
Jan 02, 2015 | 12.27 | 12.28 | 11.60 | 11.91 | 1,422,389 | -0.26(-2.11%) |
Dec 31, 2014 | 12.31 | 12.17 | 12.17 | 12.17 | 1,180,775 | -0.04(-0.31%) |
Dec 30, 2014 | 11.50 | 12.44 | 11.50 | 12.21 | 2,377,901 | +0.64(+5.51%) |
Dec 29, 2014 | 11.79 | 11.84 | 11.55 | 11.57 | 811,872 | -0.25(-2.10%) |
Dec 26, 2014 | 11.73 | 11.87 | 11.70 | 11.82 | 532,734 | +0.12(+1.06%) |
Dec 24, 2014 | 11.61 | 11.69 | 11.69 | 11.69 | 537,040 | +0.13(+1.15%) |
Dec 23, 2014 | 11.38 | 11.60 | 11.33 | 11.56 | 731,976 | +0.24(+2.10%) |
Dec 22, 2014 | 11.13 | 11.36 | 11.13 | 11.32 | 804,047 | +0.19(+1.71%) |
Dec 19, 2014 | 10.88 | 11.17 | 10.84 | 11.13 | 1,346,605 | +0.27(+2.45%) |
Dec 18, 2014 | 10.66 | 10.93 | 10.59 | 10.87 | 1,065,650 | +0.37(+3.54%) |
Dec 17, 2014 | 10.29 | 10.55 | 10.00 | 10.49 | 1,369,413 | +0.26(+2.51%) |
Dec 16, 2014 | 10.63 | 10.63 | 10.15 | 10.24 | 1,538,546 | -0.45(-4.19%) |
Dec 15, 2014 | 10.84 | 11.08 | 10.63 | 10.68 | 970,993 | -0.05(-0.44%) |
Dec 12, 2014 | 10.81 | 10.94 | 10.68 | 10.73 | 1,080,244 | -0.24(-2.17%) |
Dec 11, 2014 | 11.08 | 11.17 | 10.92 | 10.97 | 809,431 | -0.05(-0.43%) |
Dec 10, 2014 | 11.45 | 11.52 | 10.98 | 11.02 | 1,305,472 | -0.50(-4.30%) |
Dec 09, 2014 | 11.46 | 11.59 | 11.23 | 11.51 | 1,376,795 | -0.09(-0.74%) |
Dec 08, 2014 | 11.84 | 11.97 | 11.54 | 11.60 | 908,697 | -0.30(-2.48%) |
Dec 05, 2014 | 11.88 | 12.02 | 11.87 | 11.89 | 1,394,026 | +0.11(+0.97%) |
Dec 04, 2014 | 11.90 | 11.90 | 11.70 | 11.78 | 1,032,525 | -0.11(-0.96%) |
Dec 03, 2014 | 11.86 | 12.07 | 11.79 | 11.89 | 1,418,223 | -0.04(-0.32%) |
Dec 02, 2014 | 11.79 | 12.10 | 11.76 | 11.93 | 974,141 | +0.14(+1.21%) |