Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.18 | 15.21 | 15.21 | 15.21 | 13,926 | -0.08(-0.50%) |
Dec 30, 2015 | 15.25 | 15.40 | 15.25 | 15.29 | 30,167 | +0.00(+0.02%) |
Dec 29, 2015 | 15.26 | 15.29 | 15.17 | 15.29 | 20,088 | +0.04(+0.30%) |
Dec 28, 2015 | 15.23 | 15.44 | 15.08 | 15.24 | 18,708 | -0.12(-0.81%) |
Dec 24, 2015 | 15.28 | 15.36 | 15.36 | 15.36 | 37,454 | +0.13(+0.87%) |
Dec 23, 2015 | 15.30 | 15.30 | 15.21 | 15.23 | 14,424 | +0.15(+1.02%) |
Dec 22, 2015 | 15.31 | 15.31 | 14.95 | 15.08 | 37,327 | -0.14(-0.95%) |
Dec 21, 2015 | 15.12 | 15.30 | 15.12 | 15.22 | 15,157 | +0.17(+1.12%) |
Dec 18, 2015 | 15.04 | 15.13 | 14.91 | 15.05 | 34,400 | +0.02(+0.13%) |
Dec 17, 2015 | 15.29 | 15.30 | 15.00 | 15.03 | 38,720 | -0.12(-0.77%) |
Dec 16, 2015 | 14.55 | 15.15 | 14.55 | 15.15 | 33,550 | +0.87(+6.11%) |
Dec 15, 2015 | 14.26 | 14.33 | 14.21 | 14.28 | 19,803 | +0.22(+1.57%) |
Dec 14, 2015 | 13.92 | 14.06 | 13.80 | 14.06 | 19,883 | +0.21(+1.48%) |
Dec 11, 2015 | 13.93 | 14.00 | 13.83 | 13.85 | 31,987 | -0.21(-1.48%) |
Dec 10, 2015 | 13.93 | 14.11 | 13.93 | 14.06 | 15,633 | -0.05(-0.36%) |
Dec 09, 2015 | 14.11 | 14.34 | 14.04 | 14.11 | 6,630 | +0.02(+0.16%) |
Dec 08, 2015 | 14.20 | 14.20 | 13.91 | 14.09 | 13,501 | -0.12(-0.87%) |
Dec 07, 2015 | 14.67 | 14.67 | 14.21 | 14.21 | 37,994 | -0.21(-1.47%) |
Dec 04, 2015 | 14.37 | 14.45 | 14.29 | 14.42 | 67,634 | +0.06(+0.39%) |
Dec 03, 2015 | 14.51 | 14.63 | 14.30 | 14.37 | 52,377 | -0.05(-0.36%) |
Dec 02, 2015 | 14.39 | 14.47 | 14.36 | 14.42 | 17,013 | +0.08(+0.54%) |
Dec 01, 2015 | 14.10 | 14.34 | 14.10 | 14.34 | 25,978 | +0.33(+2.38%) |
Nov 30, 2015 | 13.90 | 14.04 | 13.90 | 14.01 | 42,342 | +0.13(+0.91%) |
Nov 27, 2015 | 13.76 | 13.88 | 13.76 | 13.88 | 16,866 | +0.09(+0.67%) |
Nov 25, 2015 | 13.64 | 13.79 | 13.79 | 13.79 | 18,295 | +0.03(+0.23%) |
Nov 24, 2015 | 13.46 | 13.76 | 13.46 | 13.76 | 46,933 | +0.21(+1.54%) |
Nov 23, 2015 | 13.57 | 13.66 | 13.48 | 13.55 | 111,576 | -0.03(-0.21%) |
Nov 20, 2015 | 13.54 | 13.59 | 13.48 | 13.58 | 23,123 | +0.10(+0.77%) |
Nov 19, 2015 | 13.46 | 13.54 | 13.40 | 13.47 | 308,771 | -0.02(-0.16%) |
Nov 18, 2015 | 13.29 | 13.50 | 13.11 | 13.50 | 12,641 | +0.33(+2.53%) |
Nov 17, 2015 | 13.38 | 13.48 | 13.12 | 13.16 | 14,301 | -0.36(-2.66%) |
Nov 16, 2015 | 13.28 | 13.54 | 13.27 | 13.52 | 20,999 | +0.21(+1.61%) |
Nov 13, 2015 | 13.37 | 13.37 | 13.31 | 13.31 | 17,353 | -0.13(-0.95%) |
Nov 12, 2015 | 13.69 | 13.74 | 13.42 | 13.44 | 22,814 | -0.35(-2.55%) |
Nov 11, 2015 | 13.97 | 13.97 | 13.69 | 13.79 | 33,525 | -0.16(-1.12%) |
Nov 10, 2015 | 14.33 | 14.33 | 13.87 | 13.94 | 33,660 | -0.45(-3.12%) |
Nov 09, 2015 | 14.61 | 14.60 | 14.35 | 14.39 | 33,917 | -0.21(-1.42%) |
Nov 06, 2015 | 14.38 | 14.60 | 14.38 | 14.60 | 13,301 | +0.09(+0.64%) |
Nov 05, 2015 | 14.61 | 14.61 | 14.49 | 14.51 | 11,968 | -0.16(-1.08%) |
Nov 04, 2015 | 14.66 | 14.68 | 14.56 | 14.67 | 19,559 | +0.11(+0.72%) |
Nov 03, 2015 | 14.43 | 14.64 | 14.43 | 14.56 | 15,499 | +0.19(+1.31%) |
Nov 02, 2015 | 14.19 | 14.42 | 14.19 | 14.37 | 21,602 | +0.23(+1.60%) |
Oct 30, 2015 | 14.22 | 14.22 | 14.05 | 14.15 | 21,487 | -0.11(-0.79%) |
Oct 29, 2015 | 14.29 | 14.35 | 14.16 | 14.26 | 7,266 | -0.08(-0.53%) |
Oct 28, 2015 | 14.01 | 14.34 | 13.91 | 14.34 | 6,000 | +0.40(+2.84%) |
Oct 27, 2015 | 14.05 | 14.08 | 13.94 | 13.94 | 13,771 | -0.33(-2.29%) |
Oct 26, 2015 | 14.37 | 14.37 | 14.26 | 14.27 | 8,797 | -0.07(-0.48%) |
Oct 23, 2015 | 14.39 | 14.39 | 14.17 | 14.34 | 10,871 | +0.12(+0.87%) |
Oct 22, 2015 | 14.12 | 14.27 | 14.12 | 14.21 | 5,466 | +0.23(+1.67%) |
Oct 21, 2015 | 14.28 | 14.29 | 13.98 | 13.98 | 22,463 | -0.34(-2.36%) |
Oct 20, 2015 | 14.43 | 14.49 | 14.22 | 14.32 | 13,038 | -0.15(-1.05%) |
Oct 19, 2015 | 14.47 | 14.63 | 14.36 | 14.47 | 63,083 | -0.11(-0.78%) |
Oct 16, 2015 | 14.67 | 14.67 | 14.48 | 14.58 | 10,817 | -0.09(-0.58%) |
Oct 15, 2015 | 14.55 | 14.67 | 14.52 | 14.67 | 4,864 | +0.05(+0.35%) |
Oct 14, 2015 | 14.38 | 14.61 | 14.38 | 14.61 | 4,273 | +0.31(+2.15%) |
Oct 13, 2015 | 14.29 | 14.52 | 14.29 | 14.31 | 15,389 | -0.12(-0.83%) |
Oct 12, 2015 | 14.57 | 14.57 | 14.32 | 14.43 | 7,132 | -0.15(-1.00%) |
Oct 09, 2015 | 14.56 | 14.59 | 14.47 | 14.57 | 7,771 | +0.03(+0.20%) |
Oct 08, 2015 | 14.41 | 14.56 | 14.28 | 14.54 | 5,321 | +0.08(+0.52%) |
Oct 07, 2015 | 14.30 | 14.49 | 14.23 | 14.47 | 11,654 | +0.26(+1.80%) |
Oct 06, 2015 | 14.13 | 14.28 | 14.07 | 14.21 | 8,184 | +0.08(+0.58%) |
Oct 05, 2015 | 13.79 | 14.15 | 13.79 | 14.13 | 9,666 | +0.49(+3.63%) |
Oct 02, 2015 | 12.99 | 13.64 | 12.99 | 13.64 | 4,860 | +0.52(+3.97%) |
Oct 01, 2015 | 13.27 | 13.27 | 13.00 | 13.12 | 71,830 | -0.15(-1.14%) |
Sep 30, 2015 | 13.12 | 13.27 | 13.08 | 13.27 | 7,433 | +0.36(+2.78%) |
Sep 29, 2015 | 12.95 | 13.06 | 12.84 | 12.91 | 13,979 | -0.01(-0.07%) |
Sep 28, 2015 | 13.36 | 13.36 | 12.92 | 12.92 | 21,953 | -0.53(-3.94%) |
Sep 25, 2015 | 13.73 | 13.73 | 13.39 | 13.45 | 5,295 | -0.13(-0.98%) |
Sep 24, 2015 | 13.52 | 13.61 | 13.29 | 13.58 | 10,597 | -0.05(-0.34%) |
Sep 23, 2015 | 13.93 | 13.93 | 13.63 | 13.63 | 6,119 | -0.25(-1.78%) |
Sep 22, 2015 | 14.09 | 14.09 | 13.79 | 13.87 | 21,174 | -0.33(-2.35%) |
Sep 21, 2015 | 14.45 | 14.45 | 14.21 | 14.21 | 2,693 | -0.08(-0.53%) |
Sep 18, 2015 | 14.32 | 14.52 | 14.27 | 14.28 | 19,640 | -0.27(-1.88%) |
Sep 17, 2015 | 14.62 | 14.74 | 14.53 | 14.56 | 13,546 | +0.00(+0.00%) |
Sep 16, 2015 | 14.47 | 14.58 | 14.41 | 14.56 | 12,667 | +0.19(+1.31%) |
Sep 15, 2015 | 14.22 | 14.40 | 14.22 | 14.37 | 19,409 | +0.24(+1.67%) |
Sep 14, 2015 | 14.21 | 14.21 | 14.12 | 14.13 | 32,054 | -0.12(-0.86%) |
Sep 11, 2015 | 14.12 | 14.25 | 14.07 | 14.25 | 18,368 | +0.04(+0.27%) |
Sep 10, 2015 | 14.27 | 14.41 | 14.22 | 14.22 | 13,322 | -0.20(-1.37%) |
Sep 09, 2015 | 14.74 | 14.75 | 14.41 | 14.41 | 20,768 | -0.17(-1.16%) |
Sep 08, 2015 | 14.46 | 14.58 | 14.37 | 14.58 | 20,776 | +0.44(+3.14%) |
Sep 04, 2015 | 14.22 | 14.14 | 14.14 | 14.14 | 59,959 | -0.25(-1.77%) |
Sep 03, 2015 | 14.28 | 14.50 | 14.28 | 14.40 | 9,179 | +0.25(+1.80%) |
Sep 02, 2015 | 14.15 | 14.15 | 13.85 | 14.14 | 19,544 | +0.24(+1.70%) |
Sep 01, 2015 | 14.23 | 14.23 | 13.82 | 13.90 | 19,728 | -0.42(-2.96%) |
Aug 31, 2015 | 14.34 | 14.46 | 14.19 | 14.33 | 11,544 | +0.04(+0.26%) |
Aug 28, 2015 | 14.16 | 14.52 | 14.16 | 14.29 | 20,449 | +0.23(+1.66%) |
Aug 27, 2015 | 13.86 | 14.15 | 13.78 | 14.06 | 25,709 | +0.48(+3.57%) |
Aug 26, 2015 | 13.65 | 13.65 | 13.19 | 13.57 | 24,750 | +0.36(+2.71%) |
Aug 25, 2015 | 13.92 | 13.92 | 13.22 | 13.22 | 49,274 | -0.29(-2.17%) |
Aug 24, 2015 | 12.56 | 14.04 | 12.56 | 13.51 | 94,231 | -0.26(-1.92%) |
Aug 21, 2015 | 14.13 | 14.16 | 13.69 | 13.77 | 23,509 | -0.47(-3.31%) |
Aug 20, 2015 | 14.73 | 14.73 | 14.24 | 14.24 | 25,731 | -0.59(-4.01%) |
Aug 19, 2015 | 15.09 | 15.09 | 14.75 | 14.84 | 42,084 | -0.37(-2.42%) |
Aug 18, 2015 | 15.45 | 15.45 | 15.15 | 15.21 | 10,780 | -0.16(-1.04%) |
Aug 17, 2015 | 15.17 | 15.37 | 15.09 | 15.37 | 17,593 | +0.20(+1.31%) |
Aug 14, 2015 | 15.18 | 15.26 | 15.11 | 15.17 | 30,632 | -0.05(-0.34%) |
Aug 13, 2015 | 15.24 | 15.37 | 15.22 | 15.22 | 13,163 | +0.02(+0.15%) |
Aug 12, 2015 | 14.94 | 15.23 | 14.60 | 15.20 | 28,121 | +0.25(+1.71%) |
Aug 11, 2015 | 15.24 | 15.26 | 14.91 | 14.94 | 15,801 | -0.47(-3.06%) |
Aug 10, 2015 | 15.16 | 15.41 | 15.16 | 15.41 | 16,397 | +0.25(+1.66%) |
Aug 07, 2015 | 15.38 | 15.38 | 15.10 | 15.16 | 10,700 | -0.25(-1.63%) |
Aug 06, 2015 | 16.07 | 16.07 | 15.37 | 15.41 | 16,392 | -0.72(-4.45%) |
Aug 05, 2015 | 15.91 | 16.27 | 15.86 | 16.13 | 9,002 | +0.39(+2.46%) |
Aug 04, 2015 | 15.89 | 15.89 | 15.69 | 15.75 | 11,426 | -0.07(-0.42%) |
Aug 03, 2015 | 16.15 | 16.15 | 15.75 | 15.81 | 22,554 | -0.29(-1.82%) |
Jul 31, 2015 | 16.34 | 16.34 | 16.10 | 16.10 | 8,659 | -0.29(-1.79%) |
Jul 30, 2015 | 16.30 | 16.40 | 16.30 | 16.40 | 8,307 | +0.02(+0.12%) |
Jul 29, 2015 | 16.12 | 16.40 | 16.07 | 16.38 | 27,548 | +0.26(+1.64%) |
Jul 28, 2015 | 16.05 | 16.18 | 15.76 | 16.11 | 15,832 | +0.26(+1.67%) |
Jul 27, 2015 | 15.88 | 15.96 | 15.77 | 15.85 | 16,165 | -0.14(-0.88%) |
Jul 24, 2015 | 16.16 | 16.16 | 15.93 | 15.99 | 19,003 | -0.20(-1.23%) |
Jul 23, 2015 | 16.21 | 16.48 | 16.19 | 16.19 | 13,720 | -0.06(-0.35%) |
Jul 22, 2015 | 16.47 | 16.47 | 16.25 | 16.25 | 16,243 | -0.43(-2.60%) |
Jul 21, 2015 | 16.82 | 16.82 | 16.65 | 16.68 | 9,739 | -0.22(-1.28%) |
Jul 20, 2015 | 16.94 | 17.15 | 16.90 | 16.90 | 28,750 | +0.02(+0.11%) |
Jul 17, 2015 | 17.02 | 17.02 | 16.83 | 16.88 | 15,074 | -0.07(-0.39%) |
Jul 16, 2015 | 17.03 | 17.03 | 16.83 | 16.94 | 12,659 | +0.02(+0.13%) |
Jul 15, 2015 | 17.16 | 17.16 | 16.86 | 16.92 | 17,606 | -0.28(-1.61%) |
Jul 14, 2015 | 17.00 | 17.24 | 17.00 | 17.20 | 14,872 | +0.13(+0.77%) |
Jul 13, 2015 | 17.17 | 17.17 | 16.93 | 17.07 | 21,012 | +0.15(+0.91%) |
Jul 10, 2015 | 16.89 | 16.93 | 16.84 | 16.91 | 13,644 | +0.26(+1.55%) |
Jul 09, 2015 | 16.85 | 16.94 | 16.64 | 16.65 | 12,924 | +0.07(+0.44%) |
Jul 08, 2015 | 16.93 | 16.93 | 16.51 | 16.58 | 21,189 | -0.51(-2.98%) |
Jul 07, 2015 | 17.07 | 17.13 | 16.59 | 17.09 | 25,484 | +0.10(+0.61%) |
Jul 06, 2015 | 17.07 | 17.17 | 16.88 | 16.99 | 18,788 | -0.28(-1.61%) |
Jul 02, 2015 | 17.36 | 17.27 | 17.27 | 17.27 | 21,081 | +0.01(+0.05%) |
Jul 01, 2015 | 17.52 | 17.55 | 17.23 | 17.26 | 19,958 | -0.17(-0.97%) |
Jun 30, 2015 | 17.74 | 17.74 | 17.34 | 17.42 | 23,713 | +0.04(+0.21%) |
Jun 29, 2015 | 17.85 | 17.90 | 17.38 | 17.39 | 47,332 | -0.61(-3.41%) |
Jun 26, 2015 | 18.16 | 18.16 | 17.94 | 18.00 | 19,796 | -0.29(-1.60%) |
Jun 25, 2015 | 18.37 | 18.41 | 18.26 | 18.29 | 12,409 | -0.12(-0.65%) |
Jun 24, 2015 | 18.62 | 18.62 | 18.38 | 18.41 | 52,728 | -0.20(-1.06%) |
Jun 23, 2015 | 18.45 | 18.61 | 18.45 | 18.61 | 56,380 | +0.11(+0.60%) |
Jun 22, 2015 | 18.45 | 18.60 | 18.44 | 18.50 | 16,562 | -0.01(-0.06%) |
Jun 19, 2015 | 18.61 | 18.61 | 18.42 | 18.51 | 21,730 | -0.10(-0.53%) |
Jun 18, 2015 | 18.40 | 18.64 | 18.40 | 18.61 | 13,653 | +0.19(+1.02%) |
Jun 17, 2015 | 18.44 | 18.52 | 18.33 | 18.42 | 9,930 | +0.08(+0.44%) |
Jun 16, 2015 | 18.39 | 18.39 | 18.23 | 18.34 | 27,939 | +0.07(+0.40%) |
Jun 15, 2015 | 17.96 | 18.30 | 17.76 | 18.27 | 18,611 | +0.11(+0.60%) |
Jun 12, 2015 | 18.24 | 18.24 | 18.14 | 18.16 | 11,246 | -0.10(-0.55%) |
Jun 11, 2015 | 18.28 | 18.29 | 18.22 | 18.26 | 10,008 | +0.07(+0.39%) |
Jun 10, 2015 | 18.08 | 18.28 | 18.05 | 18.19 | 19,074 | +0.18(+0.99%) |
Jun 09, 2015 | 18.16 | 18.30 | 17.90 | 18.01 | 15,587 | -0.15(-0.84%) |
Jun 08, 2015 | 18.50 | 18.50 | 18.12 | 18.16 | 24,942 | -0.21(-1.12%) |
Jun 05, 2015 | 18.21 | 18.37 | 18.09 | 18.37 | 11,838 | +0.18(+1.00%) |
Jun 04, 2015 | 18.49 | 18.49 | 18.18 | 18.18 | 14,147 | -0.29(-1.59%) |
Jun 03, 2015 | 18.56 | 18.64 | 18.45 | 18.48 | 15,658 | +0.02(+0.10%) |
Jun 02, 2015 | 18.41 | 18.54 | 18.29 | 18.46 | 12,272 | -0.04(-0.20%) |
Jun 01, 2015 | 18.52 | 18.52 | 18.37 | 18.50 | 39,449 | +0.02(+0.10%) |
May 29, 2015 | 18.67 | 18.73 | 18.46 | 18.48 | 19,983 | -0.19(-1.01%) |
May 28, 2015 | 18.53 | 18.67 | 18.48 | 18.67 | 13,378 | +0.06(+0.31%) |
May 27, 2015 | 18.43 | 18.61 | 18.32 | 18.61 | 25,380 | +0.26(+1.43%) |
May 26, 2015 | 18.66 | 18.66 | 18.30 | 18.35 | 28,896 | -0.28(-1.53%) |
May 22, 2015 | 18.62 | 18.63 | 18.63 | 18.63 | 29,275 | +0.08(+0.42%) |
May 21, 2015 | 18.47 | 18.60 | 18.47 | 18.55 | 26,822 | +0.13(+0.72%) |
May 20, 2015 | 18.46 | 18.50 | 18.38 | 18.42 | 38,084 | -0.01(-0.05%) |
May 19, 2015 | 18.60 | 18.66 | 18.43 | 18.43 | 10,968 | -0.20(-1.06%) |
May 18, 2015 | 18.62 | 18.67 | 18.53 | 18.63 | 24,910 | +0.07(+0.35%) |
May 15, 2015 | 18.57 | 18.60 | 18.47 | 18.56 | 16,803 | +0.09(+0.47%) |
May 14, 2015 | 18.54 | 18.54 | 18.33 | 18.48 | 17,291 | +0.17(+0.92%) |
May 13, 2015 | 18.29 | 18.39 | 18.26 | 18.31 | 25,111 | +0.07(+0.41%) |
May 12, 2015 | 18.32 | 18.32 | 18.08 | 18.23 | 24,215 | -0.09(-0.51%) |
May 11, 2015 | 18.32 | 18.42 | 18.31 | 18.33 | 20,659 | +0.10(+0.57%) |
May 08, 2015 | 18.15 | 18.22 | 18.15 | 18.22 | 20,459 | +0.33(+1.87%) |
May 07, 2015 | 17.76 | 17.90 | 17.67 | 17.89 | 24,309 | +0.31(+1.75%) |
May 06, 2015 | 17.76 | 17.76 | 17.49 | 17.58 | 12,788 | -0.16(-0.91%) |
May 05, 2015 | 18.08 | 18.20 | 17.67 | 17.74 | 27,274 | -0.29(-1.62%) |
May 04, 2015 | 18.05 | 18.12 | 18.00 | 18.04 | 36,500 | +0.12(+0.68%) |
May 01, 2015 | 17.88 | 17.95 | 17.78 | 17.91 | 24,033 | +0.11(+0.64%) |
Apr 30, 2015 | 18.10 | 18.10 | 17.78 | 17.80 | 12,151 | -0.38(-2.08%) |
Apr 29, 2015 | 18.24 | 18.26 | 18.11 | 18.18 | 8,873 | -0.13(-0.72%) |
Apr 28, 2015 | 18.14 | 18.36 | 18.01 | 18.31 | 23,468 | +0.16(+0.91%) |
Apr 27, 2015 | 18.22 | 18.42 | 18.14 | 18.14 | 34,259 | -0.01(-0.07%) |
Apr 24, 2015 | 18.50 | 18.50 | 18.13 | 18.16 | 22,174 | -0.37(-1.98%) |
Apr 23, 2015 | 18.45 | 18.56 | 18.40 | 18.53 | 13,359 | +0.08(+0.41%) |
Apr 22, 2015 | 18.52 | 18.52 | 18.30 | 18.45 | 15,832 | +0.10(+0.56%) |
Apr 21, 2015 | 18.30 | 18.40 | 18.27 | 18.35 | 15,328 | +0.08(+0.41%) |
Apr 20, 2015 | 18.35 | 18.35 | 18.14 | 18.27 | 15,122 | +0.21(+1.15%) |
Apr 17, 2015 | 18.16 | 18.20 | 18.02 | 18.06 | 12,899 | -0.32(-1.75%) |
Apr 16, 2015 | 18.23 | 18.45 | 18.23 | 18.38 | 17,211 | +0.09(+0.48%) |
Apr 15, 2015 | 18.12 | 18.33 | 18.01 | 18.30 | 24,972 | +0.35(+1.98%) |
Apr 14, 2015 | 18.15 | 18.15 | 17.81 | 17.94 | 16,575 | -0.07(-0.37%) |
Apr 13, 2015 | 18.02 | 18.10 | 18.00 | 18.01 | 10,302 | -0.08(-0.42%) |
Apr 10, 2015 | 18.02 | 18.10 | 17.96 | 18.08 | 19,005 | +0.13(+0.74%) |
Apr 09, 2015 | 17.93 | 17.95 | 17.84 | 17.95 | 16,886 | +0.16(+0.92%) |
Apr 08, 2015 | 17.87 | 17.87 | 17.73 | 17.79 | 16,550 | -0.00(-0.02%) |
Apr 07, 2015 | 17.86 | 17.91 | 17.77 | 17.79 | 19,227 | -0.02(-0.11%) |
Apr 06, 2015 | 17.53 | 17.83 | 17.53 | 17.81 | 18,223 | +0.18(+1.04%) |
Apr 02, 2015 | 17.52 | 17.63 | 17.63 | 17.63 | 19,198 | +0.11(+0.63%) |
Apr 01, 2015 | 17.50 | 17.54 | 17.27 | 17.52 | 8,681 | +0.03(+0.16%) |
Mar 31, 2015 | 17.55 | 17.57 | 17.44 | 17.49 | 8,757 | -0.09(-0.54%) |
Mar 30, 2015 | 17.64 | 17.64 | 17.41 | 17.58 | 14,211 | +0.17(+0.97%) |
Mar 27, 2015 | 17.32 | 17.42 | 17.19 | 17.41 | 20,086 | +0.15(+0.87%) |
Mar 26, 2015 | 17.32 | 17.33 | 17.18 | 17.26 | 18,552 | -0.12(-0.70%) |
Mar 25, 2015 | 18.06 | 18.06 | 17.38 | 17.38 | 11,892 | -0.60(-3.32%) |
Mar 24, 2015 | 17.89 | 18.02 | 17.89 | 17.98 | 17,725 | +0.04(+0.22%) |
Mar 23, 2015 | 17.89 | 17.99 | 17.76 | 17.94 | 10,650 | +0.07(+0.41%) |
Mar 20, 2015 | 17.87 | 17.87 | 17.77 | 17.87 | 4,596 | +0.13(+0.74%) |
Mar 19, 2015 | 17.71 | 17.80 | 17.71 | 17.74 | 14,279 | -0.01(-0.05%) |
Mar 18, 2015 | 17.52 | 17.78 | 17.48 | 17.75 | 16,561 | +0.22(+1.28%) |
Mar 17, 2015 | 17.33 | 17.54 | 17.33 | 17.52 | 11,863 | +0.20(+1.13%) |
Mar 16, 2015 | 17.36 | 17.36 | 17.22 | 17.33 | 22,298 | +0.08(+0.48%) |
Mar 13, 2015 | 17.23 | 17.24 | 17.06 | 17.24 | 8,244 | -0.05(-0.30%) |
Mar 12, 2015 | 17.28 | 17.31 | 17.23 | 17.29 | 4,955 | +0.09(+0.55%) |
Mar 11, 2015 | 17.23 | 17.27 | 17.18 | 17.20 | 7,536 | +0.09(+0.55%) |
Mar 10, 2015 | 17.19 | 17.24 | 17.10 | 17.11 | 22,109 | -0.25(-1.46%) |
Mar 09, 2015 | 17.59 | 17.59 | 17.29 | 17.36 | 12,340 | -0.06(-0.32%) |
Mar 06, 2015 | 17.54 | 17.66 | 17.41 | 17.42 | 11,099 | -0.27(-1.54%) |
Mar 05, 2015 | 17.34 | 17.69 | 17.34 | 17.69 | 27,163 | +0.37(+2.12%) |
Mar 04, 2015 | 17.14 | 17.35 | 17.36 | 17.32 | 19,354 | -0.04(-0.22%) |
Mar 03, 2015 | 17.48 | 17.51 | 17.37 | 17.36 | 20,074 | -0.21(-1.18%) |
Mar 02, 2015 | 17.26 | 17.59 | 17.26 | 17.57 | 10,152 | +0.24(+1.36%) |
Feb 27, 2015 | 17.43 | 17.43 | 17.24 | 17.33 | 18,227 | -0.05(-0.27%) |
Feb 26, 2015 | 17.44 | 17.47 | 17.33 | 17.38 | 24,579 | +0.03(+0.20%) |
Feb 25, 2015 | 17.51 | 17.51 | 17.32 | 17.34 | 16,177 | -0.10(-0.58%) |
Feb 24, 2015 | 17.28 | 17.49 | 17.28 | 17.44 | 28,227 | +0.46(+2.72%) |
Feb 23, 2015 | 17.01 | 17.07 | 16.92 | 16.98 | 13,923 | -0.09(-0.55%) |
Feb 20, 2015 | 16.94 | 17.10 | 16.89 | 17.08 | 12,921 | +0.13(+0.78%) |
Feb 19, 2015 | 16.93 | 16.99 | 16.93 | 16.95 | 10,300 | -0.08(-0.50%) |
Feb 18, 2015 | 17.06 | 17.11 | 17.01 | 17.03 | 12,130 | -0.02(-0.11%) |
Feb 17, 2015 | 17.07 | 17.09 | 16.96 | 17.05 | 39,023 | +0.06(+0.33%) |
Feb 13, 2015 | 16.91 | 16.99 | 16.99 | 16.99 | 15,720 | +0.08(+0.50%) |
Feb 12, 2015 | 16.68 | 16.92 | 16.68 | 16.91 | 35,205 | +0.19(+1.13%) |
Feb 11, 2015 | 16.71 | 16.79 | 16.65 | 16.72 | 14,291 | +0.01(+0.06%) |
Feb 10, 2015 | 16.71 | 16.71 | 16.43 | 16.71 | 14,853 | +0.16(+0.97%) |
Feb 09, 2015 | 16.51 | 16.64 | 16.51 | 16.55 | 21,457 | +0.01(+0.06%) |
Feb 06, 2015 | 16.56 | 16.80 | 16.51 | 16.54 | 31,080 | -0.03(-0.18%) |
Feb 05, 2015 | 16.50 | 16.57 | 16.40 | 16.57 | 12,606 | +0.19(+1.16%) |
Feb 04, 2015 | 16.46 | 16.57 | 16.34 | 16.38 | 33,588 | -0.17(-1.02%) |
Feb 03, 2015 | 16.15 | 16.57 | 16.15 | 16.55 | 30,740 | +0.50(+3.11%) |
Feb 02, 2015 | 15.70 | 16.05 | 15.59 | 16.05 | 25,056 | +0.42(+2.71%) |
Jan 30, 2015 | 15.72 | 15.85 | 15.63 | 15.63 | 10,080 | -0.23(-1.42%) |
Jan 29, 2015 | 15.83 | 15.85 | 15.55 | 15.85 | 16,930 | +0.10(+0.66%) |
Jan 28, 2015 | 16.20 | 16.20 | 15.70 | 15.75 | 21,768 | -0.34(-2.14%) |
Jan 27, 2015 | 15.91 | 16.13 | 15.91 | 16.09 | 17,192 | -0.04(-0.26%) |
Jan 26, 2015 | 15.83 | 16.17 | 15.83 | 16.14 | 28,528 | +0.31(+1.96%) |
Jan 23, 2015 | 15.60 | 15.86 | 15.60 | 15.83 | 60,897 | +0.16(+1.02%) |
Jan 22, 2015 | 15.51 | 15.69 | 15.30 | 15.67 | 91,555 | +0.21(+1.34%) |
Jan 21, 2015 | 15.29 | 15.54 | 15.29 | 15.46 | 43,322 | +0.15(+0.98%) |
Jan 20, 2015 | 15.52 | 15.52 | 15.17 | 15.31 | 210,324 | -0.11(-0.73%) |
Jan 16, 2015 | 15.29 | 15.43 | 15.28 | 15.42 | 28,924 | +0.16(+1.05%) |
Jan 15, 2015 | 15.78 | 15.78 | 15.26 | 15.26 | 26,915 | -0.47(-2.98%) |
Jan 14, 2015 | 15.62 | 15.84 | 15.51 | 15.73 | 39,799 | -0.12(-0.79%) |
Jan 13, 2015 | 15.95 | 16.20 | 15.74 | 15.85 | 26,647 | +0.10(+0.66%) |
Jan 12, 2015 | 15.89 | 15.89 | 15.51 | 15.75 | 55,510 | -0.11(-0.71%) |
Jan 09, 2015 | 15.97 | 15.97 | 15.74 | 15.86 | 34,768 | -0.03(-0.18%) |
Jan 08, 2015 | 15.67 | 15.95 | 15.67 | 15.89 | 36,157 | +0.39(+2.49%) |
Jan 07, 2015 | 15.50 | 15.59 | 15.46 | 15.51 | 77,430 | +0.12(+0.80%) |
Jan 06, 2015 | 15.70 | 15.77 | 15.17 | 15.38 | 30,031 | -0.34(-2.16%) |
Jan 05, 2015 | 16.16 | 16.16 | 15.65 | 15.72 | 17,624 | -0.56(-3.41%) |