Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.56 | 17.41 | 17.41 | 17.41 | 496,300 | -0.29(-1.64%) |
Dec 30, 2015 | 17.81 | 17.87 | 17.53 | 17.70 | 367,069 | -0.08(-0.45%) |
Dec 29, 2015 | 17.54 | 17.89 | 17.54 | 17.78 | 504,659 | +0.27(+1.54%) |
Dec 28, 2015 | 17.18 | 17.79 | 16.64 | 17.51 | 529,262 | +0.40(+2.34%) |
Dec 24, 2015 | 17.22 | 17.11 | 17.11 | 17.11 | 145,100 | -0.15(-0.87%) |
Dec 23, 2015 | 17.24 | 17.30 | 16.99 | 17.26 | 505,516 | +0.16(+0.94%) |
Dec 22, 2015 | 16.68 | 17.20 | 16.65 | 17.10 | 642,211 | +0.51(+3.07%) |
Dec 21, 2015 | 16.41 | 16.63 | 16.19 | 16.59 | 529,587 | +0.21(+1.28%) |
Dec 18, 2015 | 16.37 | 16.71 | 16.37 | 16.38 | 1,640,247 | -0.13(-0.79%) |
Dec 17, 2015 | 16.80 | 16.88 | 16.41 | 16.51 | 584,726 | -0.17(-1.02%) |
Dec 16, 2015 | 16.20 | 16.79 | 16.11 | 16.68 | 530,107 | +0.50(+3.09%) |
Dec 15, 2015 | 16.19 | 16.58 | 15.97 | 16.18 | 684,510 | +0.11(+0.68%) |
Dec 14, 2015 | 15.96 | 16.30 | 15.85 | 16.07 | 883,186 | +0.11(+0.69%) |
Dec 11, 2015 | 16.00 | 16.15 | 15.81 | 15.96 | 976,357 | -0.08(-0.50%) |
Dec 10, 2015 | 16.66 | 16.66 | 15.73 | 16.04 | 919,875 | -0.29(-1.78%) |
Dec 09, 2015 | 16.45 | 16.73 | 15.40 | 16.33 | 2,166,198 | +0.95(+6.18%) |
Dec 08, 2015 | 15.30 | 15.74 | 15.30 | 15.38 | 952,162 | +0.01(+0.07%) |
Dec 07, 2015 | 15.21 | 15.57 | 15.00 | 15.37 | 622,135 | +0.09(+0.59%) |
Dec 04, 2015 | 14.40 | 15.29 | 14.39 | 15.28 | 669,825 | +0.79(+5.45%) |
Dec 03, 2015 | 15.07 | 15.13 | 14.49 | 14.49 | 683,212 | -0.43(-2.88%) |
Dec 02, 2015 | 15.06 | 15.30 | 14.89 | 14.92 | 357,719 | -0.06(-0.40%) |
Dec 01, 2015 | 15.08 | 15.29 | 14.87 | 14.98 | 465,275 | +0.05(+0.33%) |
Nov 30, 2015 | 15.39 | 15.45 | 14.77 | 14.93 | 605,002 | -0.50(-3.24%) |
Nov 27, 2015 | 15.34 | 15.50 | 15.01 | 15.43 | 219,219 | +0.13(+0.85%) |
Nov 25, 2015 | 15.02 | 15.30 | 15.30 | 15.30 | 575,300 | +0.36(+2.41%) |
Nov 24, 2015 | 14.41 | 15.22 | 14.41 | 14.94 | 872,772 | +0.19(+1.29%) |
Nov 23, 2015 | 14.31 | 14.77 | 14.02 | 14.75 | 1,407,393 | +0.73(+5.21%) |
Nov 20, 2015 | 13.13 | 14.11 | 13.13 | 14.02 | 2,065,900 | +1.21(+9.45%) |
Nov 19, 2015 | 13.12 | 13.27 | 12.71 | 12.81 | 625,244 | -0.36(-2.73%) |
Nov 18, 2015 | 12.79 | 13.24 | 12.65 | 13.17 | 689,869 | +0.38(+2.97%) |
Nov 17, 2015 | 12.86 | 13.00 | 12.43 | 12.79 | 999,898 | -0.07(-0.54%) |
Nov 16, 2015 | 12.59 | 12.89 | 12.49 | 12.86 | 597,977 | +0.30(+2.39%) |
Nov 13, 2015 | 13.13 | 13.13 | 12.54 | 12.56 | 798,509 | -0.72(-5.42%) |
Nov 12, 2015 | 13.56 | 13.93 | 12.99 | 13.28 | 543,272 | -0.28(-2.06%) |
Nov 11, 2015 | 14.11 | 14.11 | 13.34 | 13.56 | 959,786 | -0.62(-4.37%) |
Nov 10, 2015 | 13.89 | 14.20 | 13.67 | 14.18 | 500,100 | +0.24(+1.72%) |
Nov 09, 2015 | 14.16 | 14.25 | 13.63 | 13.94 | 356,102 | -0.21(-1.48%) |
Nov 06, 2015 | 14.53 | 14.60 | 13.95 | 14.15 | 607,997 | -0.38(-2.62%) |
Nov 05, 2015 | 14.33 | 14.70 | 14.15 | 14.53 | 291,632 | +0.26(+1.82%) |
Nov 04, 2015 | 14.47 | 14.51 | 14.07 | 14.27 | 270,833 | -0.12(-0.83%) |
Nov 03, 2015 | 14.03 | 14.58 | 14.03 | 14.39 | 798,670 | +0.30(+2.13%) |
Nov 02, 2015 | 14.16 | 14.25 | 13.78 | 14.09 | 471,285 | -0.12(-0.84%) |
Oct 30, 2015 | 14.05 | 14.86 | 12.51 | 14.21 | 342,450 | +0.15(+1.07%) |
Oct 29, 2015 | 14.25 | 14.53 | 13.35 | 14.06 | 847,625 | -0.19(-1.33%) |
Oct 28, 2015 | 13.51 | 14.26 | 13.48 | 14.25 | 591,255 | +0.77(+5.71%) |
Oct 27, 2015 | 13.73 | 13.83 | 13.28 | 13.48 | 493,628 | -0.34(-2.46%) |
Oct 26, 2015 | 13.81 | 14.00 | 13.16 | 13.82 | 358,018 | +0.04(+0.29%) |
Oct 23, 2015 | 14.05 | 14.10 | 13.30 | 13.78 | 699,099 | -0.25(-1.78%) |
Oct 22, 2015 | 13.85 | 14.21 | 13.00 | 14.03 | 537,473 | +0.29(+2.11%) |
Oct 21, 2015 | 14.02 | 14.06 | 13.71 | 13.74 | 425,739 | -0.21(-1.51%) |
Oct 20, 2015 | 13.89 | 14.06 | 13.78 | 13.95 | 310,289 | +0.01(+0.07%) |
Oct 19, 2015 | 13.84 | 14.13 | 13.65 | 13.94 | 582,826 | +0.12(+0.87%) |
Oct 16, 2015 | 13.56 | 13.83 | 13.43 | 13.82 | 512,486 | +0.31(+2.29%) |
Oct 15, 2015 | 13.40 | 13.70 | 13.06 | 13.51 | 561,758 | +0.13(+0.97%) |
Oct 14, 2015 | 13.62 | 13.65 | 13.18 | 13.38 | 586,658 | -0.14(-1.04%) |
Oct 13, 2015 | 13.52 | 13.75 | 13.27 | 13.52 | 917,145 | -0.09(-0.66%) |
Oct 12, 2015 | 13.30 | 13.65 | 13.20 | 13.61 | 748,505 | +0.27(+2.02%) |
Oct 09, 2015 | 13.17 | 13.55 | 12.83 | 13.34 | 787,060 | +0.09(+0.68%) |
Oct 08, 2015 | 12.72 | 13.31 | 12.72 | 13.25 | 639,453 | +0.47(+3.68%) |
Oct 07, 2015 | 12.29 | 12.81 | 12.23 | 12.78 | 543,021 | +0.46(+3.73%) |
Oct 06, 2015 | 12.50 | 12.62 | 12.22 | 12.32 | 520,128 | -0.15(-1.20%) |
Oct 05, 2015 | 12.19 | 12.65 | 11.85 | 12.47 | 693,825 | +0.20(+1.63%) |
Oct 02, 2015 | 11.83 | 12.31 | 11.69 | 12.27 | 456,886 | +0.30(+2.51%) |
Oct 01, 2015 | 12.23 | 12.27 | 11.82 | 11.97 | 708,174 | -0.26(-2.13%) |
Sep 30, 2015 | 12.47 | 12.47 | 11.99 | 12.23 | 776,331 | -0.03(-0.24%) |
Sep 29, 2015 | 12.08 | 12.32 | 11.99 | 12.26 | 478,275 | +0.18(+1.49%) |
Sep 28, 2015 | 12.32 | 12.45 | 11.97 | 12.08 | 643,709 | -0.35(-2.82%) |
Sep 25, 2015 | 12.64 | 12.64 | 12.25 | 12.43 | 560,363 | -0.07(-0.56%) |
Sep 24, 2015 | 12.26 | 12.60 | 12.24 | 12.50 | 722,998 | +0.13(+1.05%) |
Sep 23, 2015 | 12.46 | 12.53 | 12.07 | 12.37 | 613,012 | -0.13(-1.04%) |
Sep 22, 2015 | 12.22 | 12.51 | 12.18 | 12.50 | 849,262 | +0.18(+1.46%) |
Sep 21, 2015 | 12.12 | 12.51 | 12.00 | 12.32 | 670,648 | +0.32(+2.67%) |
Sep 18, 2015 | 12.04 | 12.41 | 11.97 | 12.00 | 1,128,146 | -0.22(-1.80%) |
Sep 17, 2015 | 12.27 | 12.70 | 12.10 | 12.22 | 1,189,452 | +0.27(+2.26%) |
Sep 16, 2015 | 11.65 | 12.01 | 11.49 | 11.95 | 807,353 | +0.36(+3.11%) |
Sep 15, 2015 | 12.10 | 12.11 | 11.40 | 11.59 | 1,221,885 | -0.52(-4.29%) |
Sep 14, 2015 | 12.10 | 12.14 | 11.70 | 12.11 | 687,357 | +0.10(+0.83%) |
Sep 11, 2015 | 11.55 | 12.06 | 11.18 | 12.01 | 976,288 | +0.35(+3.00%) |
Sep 10, 2015 | 11.40 | 11.87 | 11.21 | 11.66 | 1,365,704 | +0.16(+1.39%) |
Sep 09, 2015 | 12.32 | 12.60 | 11.27 | 11.50 | 1,944,690 | -1.13(-8.95%) |
Sep 08, 2015 | 12.77 | 12.94 | 12.22 | 12.63 | 1,858,491 | -0.18(-1.41%) |
Sep 04, 2015 | 11.94 | 12.81 | 12.81 | 12.81 | 1,117,300 | +0.71(+5.87%) |
Sep 03, 2015 | 11.91 | 12.41 | 11.89 | 12.10 | 1,722,361 | +0.71(+6.23%) |
Sep 02, 2015 | 11.33 | 11.47 | 11.21 | 11.39 | 609,908 | +0.25(+2.24%) |
Sep 01, 2015 | 11.08 | 11.40 | 10.85 | 11.14 | 617,250 | -0.10(-0.89%) |
Aug 31, 2015 | 11.18 | 11.53 | 11.12 | 11.24 | 520,895 | +0.07(+0.63%) |
Aug 28, 2015 | 11.03 | 11.47 | 11.03 | 11.17 | 539,934 | +0.07(+0.63%) |
Aug 27, 2015 | 10.87 | 11.25 | 10.68 | 11.10 | 700,175 | +0.26(+2.45%) |
Aug 26, 2015 | 10.54 | 10.91 | 10.54 | 10.84 | 831,968 | +0.47(+4.48%) |
Aug 25, 2015 | 10.37 | 10.60 | 10.18 | 10.37 | 605,371 | +0.23(+2.27%) |
Aug 24, 2015 | 10.11 | 10.44 | 10.04 | 10.14 | 723,165 | -0.10(-0.98%) |
Aug 21, 2015 | 10.07 | 10.41 | 10.07 | 10.24 | 981,771 | +0.03(+0.29%) |
Aug 20, 2015 | 10.29 | 10.40 | 10.19 | 10.21 | 631,879 | -0.28(-2.67%) |
Aug 19, 2015 | 10.72 | 10.96 | 10.38 | 10.49 | 903,031 | +0.18(+1.75%) |
Aug 18, 2015 | 11.02 | 11.12 | 10.18 | 10.31 | 2,229,323 | -0.96(-8.52%) |
Aug 17, 2015 | 11.38 | 11.54 | 11.16 | 11.27 | 834,544 | -0.09(-0.79%) |
Aug 14, 2015 | 11.75 | 11.88 | 11.28 | 11.36 | 536,174 | -0.47(-3.97%) |
Aug 13, 2015 | 12.06 | 12.06 | 11.77 | 11.83 | 557,179 | -0.22(-1.83%) |
Aug 12, 2015 | 12.03 | 12.14 | 11.77 | 12.05 | 491,106 | -0.07(-0.58%) |
Aug 11, 2015 | 11.94 | 12.15 | 11.90 | 12.12 | 506,670 | +0.12(+1.00%) |
Aug 10, 2015 | 11.96 | 12.17 | 11.94 | 12.00 | 557,705 | +0.07(+0.59%) |
Aug 07, 2015 | 11.90 | 12.12 | 11.83 | 11.93 | 951,955 | +0.07(+0.59%) |
Aug 06, 2015 | 11.83 | 11.99 | 11.53 | 11.86 | 583,977 | +0.00(+0.00%) |
Aug 05, 2015 | 11.85 | 12.37 | 11.69 | 11.86 | 913,222 | +0.35(+3.04%) |
Aug 04, 2015 | 11.68 | 11.89 | 11.44 | 11.51 | 674,905 | -0.12(-1.03%) |
Aug 03, 2015 | 12.15 | 12.20 | 11.59 | 11.63 | 543,849 | -0.53(-4.36%) |
Jul 31, 2015 | 12.26 | 12.44 | 12.13 | 12.16 | 261,232 | -0.09(-0.73%) |
Jul 30, 2015 | 11.97 | 12.45 | 11.97 | 12.25 | 700,414 | +0.20(+1.66%) |
Jul 29, 2015 | 12.39 | 12.49 | 12.05 | 12.05 | 420,938 | -0.38(-3.06%) |
Jul 28, 2015 | 12.27 | 12.44 | 11.96 | 12.43 | 648,597 | +0.09(+0.73%) |
Jul 27, 2015 | 12.37 | 12.37 | 12.15 | 12.34 | 650,017 | -0.06(-0.48%) |
Jul 24, 2015 | 12.50 | 12.50 | 12.32 | 12.40 | 341,499 | -0.06(-0.48%) |
Jul 23, 2015 | 12.58 | 12.70 | 12.41 | 12.46 | 286,160 | -0.12(-0.95%) |
Jul 22, 2015 | 12.38 | 12.59 | 12.32 | 12.58 | 424,934 | +0.16(+1.29%) |
Jul 21, 2015 | 12.47 | 12.59 | 12.20 | 12.42 | 437,754 | -0.10(-0.80%) |
Jul 20, 2015 | 12.78 | 12.85 | 12.49 | 12.52 | 248,610 | -0.25(-1.96%) |
Jul 17, 2015 | 13.15 | 13.25 | 12.69 | 12.77 | 425,024 | -0.41(-3.11%) |
Jul 16, 2015 | 13.17 | 13.28 | 13.08 | 13.18 | 582,631 | +0.05(+0.38%) |
Jul 15, 2015 | 13.28 | 13.34 | 13.10 | 13.13 | 307,137 | -0.11(-0.83%) |
Jul 14, 2015 | 13.28 | 13.37 | 13.18 | 13.24 | 317,025 | -0.10(-0.75%) |
Jul 13, 2015 | 13.60 | 13.62 | 13.05 | 13.34 | 662,334 | -0.16(-1.19%) |
Jul 10, 2015 | 13.38 | 13.61 | 13.23 | 13.50 | 375,828 | +0.24(+1.81%) |
Jul 09, 2015 | 13.36 | 13.53 | 13.03 | 13.26 | 655,393 | +0.01(+0.08%) |
Jul 08, 2015 | 13.26 | 13.41 | 12.89 | 13.25 | 819,412 | -0.10(-0.75%) |
Jul 07, 2015 | 13.31 | 13.38 | 12.86 | 13.35 | 583,316 | +0.08(+0.60%) |
Jul 06, 2015 | 13.30 | 13.48 | 13.14 | 13.27 | 468,288 | -0.08(-0.60%) |
Jul 02, 2015 | 13.51 | 13.35 | 13.35 | 13.35 | 391,200 | -0.14(-1.04%) |
Jul 01, 2015 | 13.58 | 13.70 | 13.32 | 13.49 | 655,744 | +0.02(+0.15%) |
Jun 30, 2015 | 13.57 | 13.64 | 13.34 | 13.47 | 593,702 | -0.02(-0.15%) |
Jun 29, 2015 | 13.75 | 13.90 | 13.48 | 13.49 | 552,254 | -0.36(-2.60%) |
Jun 26, 2015 | 13.92 | 14.16 | 13.74 | 13.85 | 591,429 | -0.02(-0.14%) |
Jun 25, 2015 | 13.75 | 13.91 | 13.63 | 13.87 | 519,046 | +0.22(+1.61%) |
Jun 24, 2015 | 13.72 | 13.88 | 13.59 | 13.65 | 515,499 | -0.05(-0.36%) |
Jun 23, 2015 | 13.55 | 13.83 | 13.46 | 13.70 | 857,766 | +0.19(+1.41%) |
Jun 22, 2015 | 13.69 | 13.82 | 13.47 | 13.51 | 589,831 | -0.10(-0.70%) |
Jun 19, 2015 | 13.73 | 13.85 | 13.55 | 13.61 | 617,622 | -0.07(-0.55%) |
Jun 18, 2015 | 13.59 | 13.78 | 13.49 | 13.68 | 829,532 | +0.10(+0.74%) |
Jun 17, 2015 | 13.75 | 13.84 | 13.41 | 13.58 | 1,865,414 | -0.16(-1.16%) |
Jun 16, 2015 | 13.93 | 13.96 | 13.68 | 13.74 | 945,322 | -0.24(-1.72%) |
Jun 15, 2015 | 14.14 | 14.28 | 13.86 | 13.98 | 938,125 | -0.33(-2.31%) |
Jun 12, 2015 | 14.04 | 14.32 | 13.93 | 14.31 | 863,990 | +0.22(+1.56%) |
Jun 11, 2015 | 13.84 | 14.30 | 13.84 | 14.09 | 2,017,463 | +0.29(+2.06%) |
Jun 10, 2015 | 14.25 | 14.32 | 13.37 | 13.80 | 5,927,128 | -2.27(-14.15%) |
Jun 09, 2015 | 15.89 | 16.24 | 15.50 | 16.08 | 1,173,562 | +0.16(+1.01%) |
Jun 08, 2015 | 15.93 | 16.18 | 15.75 | 15.92 | 622,629 | -0.03(-0.19%) |
Jun 05, 2015 | 16.48 | 16.48 | 15.93 | 15.95 | 513,637 | -0.51(-3.10%) |
Jun 04, 2015 | 16.14 | 16.58 | 16.02 | 16.46 | 1,093,974 | +0.15(+0.92%) |
Jun 03, 2015 | 15.84 | 16.50 | 15.66 | 16.31 | 499,213 | +0.59(+3.75%) |
Jun 02, 2015 | 15.21 | 15.72 | 15.21 | 15.72 | 636,246 | +0.38(+2.48%) |
Jun 01, 2015 | 15.77 | 15.80 | 15.31 | 15.34 | 611,495 | -0.33(-2.11%) |
May 29, 2015 | 15.73 | 15.73 | 15.37 | 15.67 | 461,337 | -0.03(-0.19%) |
May 28, 2015 | 15.84 | 16.01 | 15.69 | 15.70 | 384,639 | -0.09(-0.57%) |
May 27, 2015 | 15.91 | 15.93 | 15.67 | 15.79 | 315,988 | -0.14(-0.88%) |
May 26, 2015 | 16.24 | 16.36 | 15.90 | 15.93 | 255,238 | -0.33(-2.03%) |
May 22, 2015 | 16.27 | 16.26 | 16.26 | 16.26 | 446,600 | -0.09(-0.55%) |
May 21, 2015 | 16.35 | 16.62 | 16.25 | 16.35 | 504,688 | +0.00(+0.00%) |
May 20, 2015 | 16.40 | 16.56 | 16.30 | 16.35 | 319,909 | -0.06(-0.37%) |
May 19, 2015 | 16.73 | 16.82 | 16.17 | 16.41 | 563,767 | -0.32(-1.91%) |
May 18, 2015 | 16.40 | 16.81 | 16.28 | 16.73 | 421,212 | +0.40(+2.45%) |
May 15, 2015 | 16.04 | 16.41 | 16.03 | 16.33 | 229,736 | +0.30(+1.87%) |
May 14, 2015 | 16.40 | 16.60 | 15.84 | 16.03 | 484,909 | -0.31(-1.90%) |
May 13, 2015 | 16.44 | 16.58 | 16.19 | 16.34 | 373,447 | -0.15(-0.91%) |
May 12, 2015 | 16.95 | 16.95 | 16.47 | 16.49 | 272,438 | -0.51(-3.00%) |
May 11, 2015 | 16.93 | 17.25 | 16.93 | 17.00 | 138,613 | +0.07(+0.41%) |
May 08, 2015 | 17.22 | 17.40 | 16.93 | 16.93 | 248,492 | -0.09(-0.53%) |
May 07, 2015 | 16.55 | 17.05 | 16.50 | 17.02 | 390,613 | +0.47(+2.84%) |
May 06, 2015 | 16.61 | 16.71 | 16.01 | 16.55 | 532,224 | -0.03(-0.18%) |
May 05, 2015 | 16.77 | 16.98 | 16.47 | 16.58 | 319,223 | -0.23(-1.37%) |
May 04, 2015 | 17.24 | 17.25 | 16.76 | 16.81 | 458,619 | -0.36(-2.07%) |
May 01, 2015 | 16.95 | 17.32 | 16.81 | 17.16 | 596,487 | +0.23(+1.39%) |
Apr 30, 2015 | 16.90 | 17.02 | 16.62 | 16.93 | 379,854 | -0.04(-0.24%) |
Apr 29, 2015 | 17.33 | 17.44 | 16.69 | 16.97 | 651,220 | -0.43(-2.47%) |
Apr 28, 2015 | 17.70 | 17.71 | 17.25 | 17.40 | 283,496 | -0.29(-1.64%) |
Apr 27, 2015 | 18.07 | 18.21 | 17.60 | 17.69 | 534,346 | -0.29(-1.61%) |
Apr 24, 2015 | 17.98 | 18.23 | 17.90 | 17.98 | 836,222 | -0.02(-0.14%) |
Apr 23, 2015 | 17.73 | 18.22 | 17.57 | 18.00 | 759,226 | +0.31(+1.78%) |
Apr 22, 2015 | 17.67 | 17.80 | 17.57 | 17.69 | 761,157 | +0.08(+0.45%) |
Apr 21, 2015 | 17.72 | 17.72 | 17.51 | 17.61 | 596,646 | +0.02(+0.11%) |
Apr 20, 2015 | 17.24 | 17.64 | 16.99 | 17.59 | 831,173 | +0.43(+2.48%) |
Apr 17, 2015 | 17.50 | 17.50 | 16.65 | 17.16 | 793,060 | -0.48(-2.69%) |
Apr 16, 2015 | 17.37 | 17.81 | 17.00 | 17.64 | 1,034,920 | +0.37(+2.14%) |
Apr 15, 2015 | 17.21 | 17.37 | 17.07 | 17.27 | 450,677 | +0.13(+0.76%) |
Apr 14, 2015 | 17.67 | 17.73 | 17.07 | 17.14 | 593,560 | -0.56(-3.16%) |
Apr 13, 2015 | 17.40 | 18.00 | 17.33 | 17.70 | 745,228 | +0.27(+1.55%) |
Apr 10, 2015 | 17.31 | 17.62 | 17.21 | 17.43 | 645,466 | +0.14(+0.81%) |
Apr 09, 2015 | 17.07 | 17.39 | 16.93 | 17.29 | 706,984 | +0.20(+1.17%) |
Apr 08, 2015 | 17.00 | 17.32 | 16.97 | 17.09 | 579,625 | +0.08(+0.47%) |
Apr 07, 2015 | 17.25 | 17.40 | 16.99 | 17.01 | 855,941 | -0.28(-1.62%) |
Apr 06, 2015 | 17.54 | 17.94 | 17.25 | 17.29 | 595,156 | -0.32(-1.82%) |
Apr 02, 2015 | 17.72 | 17.61 | 17.61 | 17.61 | 639,500 | -0.06(-0.34%) |
Apr 01, 2015 | 17.69 | 17.89 | 17.25 | 17.67 | 1,041,345 | -0.13(-0.73%) |
Mar 31, 2015 | 17.33 | 18.02 | 17.15 | 17.80 | 1,213,337 | +0.47(+2.71%) |
Mar 30, 2015 | 17.18 | 17.55 | 16.96 | 17.33 | 679,146 | +0.23(+1.35%) |
Mar 27, 2015 | 16.71 | 17.22 | 16.70 | 17.10 | 831,300 | +0.34(+2.03%) |
Mar 26, 2015 | 16.12 | 16.93 | 15.99 | 16.76 | 1,264,446 | +0.83(+5.21%) |
Mar 25, 2015 | 16.98 | 17.30 | 15.51 | 15.93 | 2,498,735 | -0.91(-5.40%) |
Mar 24, 2015 | 16.17 | 16.93 | 16.06 | 16.84 | 1,302,850 | +0.62(+3.82%) |
Mar 23, 2015 | 16.18 | 16.34 | 16.06 | 16.22 | 549,006 | +0.09(+0.56%) |
Mar 20, 2015 | 16.12 | 16.40 | 16.12 | 16.13 | 908,339 | +0.08(+0.50%) |
Mar 19, 2015 | 16.02 | 16.19 | 15.97 | 16.05 | 330,352 | +0.02(+0.12%) |
Mar 18, 2015 | 16.00 | 16.06 | 15.61 | 16.03 | 454,034 | -0.02(-0.12%) |
Mar 17, 2015 | 16.00 | 16.23 | 15.79 | 16.05 | 506,033 | -0.05(-0.31%) |
Mar 16, 2015 | 16.10 | 16.45 | 15.82 | 16.10 | 1,326,037 | +0.82(+5.37%) |
Mar 13, 2015 | 15.37 | 15.44 | 15.11 | 15.28 | 393,999 | -0.08(-0.52%) |
Mar 12, 2015 | 15.20 | 15.49 | 14.90 | 15.36 | 339,485 | +0.29(+1.92%) |
Mar 11, 2015 | 14.59 | 15.12 | 14.59 | 15.07 | 645,913 | +0.52(+3.57%) |
Mar 10, 2015 | 14.09 | 14.56 | 13.98 | 14.55 | 373,987 | +0.36(+2.54%) |
Mar 09, 2015 | 14.24 | 14.40 | 14.01 | 14.19 | 164,624 | -0.02(-0.14%) |
Mar 06, 2015 | 14.04 | 14.29 | 13.95 | 14.21 | 454,302 | +0.12(+0.85%) |
Mar 05, 2015 | 14.21 | 14.29 | 14.01 | 14.09 | 428,321 | -0.11(-0.77%) |
Mar 04, 2015 | 14.45 | 14.47 | 14.15 | 14.20 | 419,204 | -0.27(-1.87%) |
Mar 03, 2015 | 14.79 | 14.93 | 14.41 | 14.47 | 467,924 | -0.44(-2.95%) |
Mar 02, 2015 | 14.97 | 15.07 | 14.75 | 14.91 | 343,580 | -0.08(-0.53%) |
Feb 27, 2015 | 14.78 | 15.09 | 14.78 | 14.99 | 361,024 | +0.17(+1.15%) |
Feb 26, 2015 | 14.95 | 14.99 | 14.72 | 14.82 | 198,841 | -0.10(-0.67%) |
Feb 25, 2015 | 14.76 | 15.04 | 14.51 | 14.92 | 351,517 | +0.13(+0.88%) |
Feb 24, 2015 | 14.87 | 15.15 | 14.55 | 14.79 | 454,795 | +0.01(+0.07%) |
Feb 23, 2015 | 15.15 | 15.32 | 14.70 | 14.78 | 637,108 | -0.34(-2.25%) |
Feb 20, 2015 | 15.18 | 15.31 | 14.95 | 15.12 | 478,979 | -0.06(-0.40%) |
Feb 19, 2015 | 15.19 | 15.33 | 15.05 | 15.18 | 443,197 | +0.03(+0.20%) |
Feb 18, 2015 | 15.46 | 15.92 | 15.08 | 15.15 | 487,611 | -0.42(-2.73%) |
Feb 17, 2015 | 15.90 | 15.98 | 15.31 | 15.57 | 559,809 | -0.39(-2.41%) |
Feb 13, 2015 | 15.91 | 15.96 | 15.96 | 15.96 | 263,400 | +0.06(+0.38%) |
Feb 12, 2015 | 15.99 | 16.06 | 15.62 | 15.90 | 191,632 | -0.04(-0.25%) |
Feb 11, 2015 | 15.91 | 16.25 | 15.84 | 15.94 | 255,848 | +0.04(+0.25%) |
Feb 10, 2015 | 16.00 | 16.12 | 15.79 | 15.90 | 415,433 | +0.06(+0.38%) |
Feb 09, 2015 | 15.77 | 16.09 | 15.62 | 15.84 | 385,536 | -0.02(-0.13%) |
Feb 06, 2015 | 15.99 | 16.11 | 15.61 | 15.86 | 424,653 | -0.08(-0.50%) |
Feb 05, 2015 | 15.93 | 16.13 | 15.80 | 15.94 | 279,314 | +0.08(+0.50%) |
Feb 04, 2015 | 15.73 | 15.98 | 15.66 | 15.86 | 430,616 | +0.00(+0.00%) |
Feb 03, 2015 | 15.75 | 15.98 | 15.51 | 15.86 | 478,031 | +0.13(+0.83%) |
Feb 02, 2015 | 15.88 | 16.02 | 15.30 | 15.73 | 667,585 | -0.13(-0.82%) |
Jan 30, 2015 | 16.73 | 16.86 | 15.80 | 15.86 | 544,411 | -1.01(-5.99%) |
Jan 29, 2015 | 16.69 | 16.90 | 16.57 | 16.87 | 504,855 | +0.21(+1.26%) |
Jan 28, 2015 | 16.83 | 16.94 | 16.59 | 16.66 | 839,304 | -0.13(-0.77%) |
Jan 27, 2015 | 16.46 | 16.80 | 16.37 | 16.79 | 420,368 | +0.17(+1.02%) |
Jan 26, 2015 | 16.34 | 16.65 | 16.15 | 16.62 | 547,722 | +0.24(+1.47%) |
Jan 23, 2015 | 16.15 | 16.52 | 15.88 | 16.38 | 546,376 | +0.23(+1.42%) |
Jan 22, 2015 | 15.53 | 16.24 | 15.53 | 16.15 | 922,887 | +0.67(+4.33%) |
Jan 21, 2015 | 15.31 | 15.55 | 15.10 | 15.48 | 601,106 | +0.18(+1.18%) |
Jan 20, 2015 | 16.01 | 16.13 | 15.25 | 15.30 | 572,755 | -0.60(-3.77%) |
Jan 16, 2015 | 15.56 | 15.92 | 15.39 | 15.90 | 474,420 | +0.33(+2.12%) |
Jan 15, 2015 | 16.45 | 16.49 | 15.56 | 15.57 | 449,603 | -0.83(-5.06%) |
Jan 14, 2015 | 16.21 | 16.51 | 16.01 | 16.40 | 685,306 | +0.02(+0.12%) |
Jan 13, 2015 | 16.78 | 16.90 | 16.20 | 16.38 | 937,641 | -0.24(-1.44%) |
Jan 12, 2015 | 16.53 | 16.70 | 16.22 | 16.62 | 1,049,695 | +0.17(+1.03%) |
Jan 09, 2015 | 17.42 | 17.42 | 16.42 | 16.45 | 1,469,059 | -0.59(-3.46%) |
Jan 08, 2015 | 16.80 | 17.36 | 16.75 | 17.04 | 998,246 | +0.27(+1.61%) |
Jan 07, 2015 | 16.75 | 17.43 | 16.53 | 16.77 | 1,277,767 | +0.07(+0.42%) |
Jan 06, 2015 | 16.92 | 17.07 | 16.45 | 16.70 | 936,635 | -0.17(-1.01%) |
Jan 05, 2015 | 16.54 | 17.06 | 16.46 | 16.87 | 1,267,216 | +0.16(+0.96%) |