Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.43 | 11.52 | 11.40 | 11.50 | 1,179,639 | +0.05(+0.44%) |
Nov 27, 2015 | 11.47 | 11.54 | 11.37 | 11.45 | 547,811 | -0.01(-0.06%) |
Nov 25, 2015 | 11.33 | 11.46 | 11.46 | 11.46 | 1,114,065 | +0.15(+1.32%) |
Nov 24, 2015 | 11.20 | 11.34 | 11.13 | 11.31 | 1,062,864 | +0.09(+0.83%) |
Nov 23, 2015 | 11.21 | 11.32 | 11.18 | 11.22 | 1,286,802 | +0.00(+0.00%) |
Nov 20, 2015 | 11.30 | 11.34 | 11.19 | 11.22 | 1,586,854 | +0.00(+0.00%) |
Nov 19, 2015 | 11.09 | 11.29 | 11.02 | 11.22 | 1,769,635 | +0.17(+1.55%) |
Nov 18, 2015 | 10.93 | 11.09 | 10.87 | 11.05 | 2,171,896 | +0.14(+1.24%) |
Nov 17, 2015 | 11.00 | 11.06 | 10.86 | 10.91 | 1,415,228 | -0.09(-0.78%) |
Nov 16, 2015 | 10.81 | 11.03 | 10.81 | 11.00 | 1,051,641 | +0.15(+1.38%) |
Nov 13, 2015 | 10.69 | 11.03 | 10.61 | 10.85 | 1,278,180 | +0.09(+0.86%) |
Nov 12, 2015 | 10.91 | 11.21 | 10.73 | 10.76 | 1,733,033 | -0.15(-1.37%) |
Nov 11, 2015 | 11.16 | 11.21 | 10.89 | 10.91 | 1,128,870 | -0.26(-2.30%) |
Nov 10, 2015 | 11.33 | 11.38 | 11.10 | 11.16 | 1,339,195 | -0.22(-1.94%) |
Nov 09, 2015 | 11.40 | 11.48 | 11.25 | 11.38 | 1,844,900 | -0.09(-0.75%) |
Nov 06, 2015 | 11.65 | 11.92 | 11.27 | 11.47 | 1,495,495 | -0.31(-2.60%) |
Nov 05, 2015 | 11.92 | 11.94 | 11.65 | 11.78 | 1,506,169 | -0.14(-1.14%) |
Nov 04, 2015 | 12.17 | 12.21 | 11.88 | 11.91 | 1,250,682 | -0.26(-2.11%) |
Nov 03, 2015 | 12.05 | 12.25 | 12.01 | 12.17 | 1,258,556 | +0.14(+1.13%) |
Nov 02, 2015 | 11.95 | 12.09 | 11.90 | 12.03 | 2,023,555 | +0.09(+0.78%) |
Oct 30, 2015 | 12.37 | 12.42 | 11.87 | 11.94 | 2,112,878 | -0.41(-3.35%) |
Oct 29, 2015 | 11.73 | 12.53 | 11.69 | 12.35 | 2,721,072 | +0.54(+4.58%) |
Oct 28, 2015 | 12.25 | 12.94 | 11.69 | 11.81 | 4,467,477 | -0.11(-0.90%) |
Oct 27, 2015 | 12.10 | 12.12 | 11.79 | 11.92 | 1,901,130 | -0.24(-1.99%) |
Oct 26, 2015 | 12.06 | 12.22 | 12.00 | 12.16 | 1,996,549 | +0.07(+0.59%) |
Oct 23, 2015 | 12.54 | 12.61 | 11.82 | 12.09 | 2,204,107 | -0.41(-3.31%) |
Oct 22, 2015 | 12.69 | 12.74 | 12.44 | 12.50 | 1,052,442 | -0.15(-1.18%) |
Oct 21, 2015 | 12.80 | 12.94 | 12.65 | 12.65 | 1,295,866 | -0.10(-0.78%) |
Oct 20, 2015 | 12.18 | 12.87 | 12.18 | 12.75 | 2,510,955 | +0.54(+4.43%) |
Oct 19, 2015 | 12.52 | 12.52 | 12.00 | 12.21 | 1,742,600 | -0.33(-2.67%) |
Oct 16, 2015 | 12.51 | 12.68 | 12.47 | 12.54 | 1,397,035 | +0.05(+0.40%) |
Oct 15, 2015 | 12.27 | 12.49 | 12.22 | 12.49 | 876,431 | +0.24(+1.92%) |
Oct 14, 2015 | 12.37 | 12.47 | 12.20 | 12.26 | 885,992 | -0.11(-0.92%) |
Oct 13, 2015 | 12.38 | 12.52 | 12.33 | 12.37 | 700,676 | -0.05(-0.40%) |
Oct 12, 2015 | 12.76 | 12.76 | 12.32 | 12.42 | 904,777 | -0.30(-2.35%) |
Oct 09, 2015 | 13.03 | 13.06 | 12.65 | 12.72 | 1,240,970 | -0.27(-2.08%) |
Oct 08, 2015 | 12.86 | 13.01 | 12.79 | 12.99 | 1,031,980 | +0.10(+0.77%) |
Oct 07, 2015 | 12.92 | 13.03 | 12.84 | 12.89 | 906,419 | +0.04(+0.33%) |
Oct 06, 2015 | 12.95 | 13.06 | 12.84 | 12.85 | 754,244 | -0.14(-1.04%) |
Oct 05, 2015 | 12.76 | 13.08 | 12.76 | 12.99 | 932,011 | +0.33(+2.59%) |
Oct 02, 2015 | 12.38 | 12.67 | 12.37 | 12.66 | 906,593 | +0.16(+1.31%) |
Oct 01, 2015 | 12.44 | 12.71 | 12.39 | 12.49 | 1,452,681 | +0.06(+0.52%) |
Sep 30, 2015 | 12.32 | 12.44 | 12.24 | 12.43 | 1,636,334 | +0.18(+1.45%) |
Sep 29, 2015 | 12.58 | 12.62 | 12.17 | 12.25 | 1,658,620 | -0.31(-2.44%) |
Sep 28, 2015 | 12.83 | 12.87 | 12.49 | 12.56 | 1,466,914 | -0.28(-2.22%) |
Sep 25, 2015 | 13.05 | 13.05 | 12.73 | 12.84 | 1,407,668 | -0.07(-0.54%) |
Sep 24, 2015 | 13.03 | 13.03 | 12.68 | 12.91 | 1,740,422 | -0.17(-1.29%) |
Sep 23, 2015 | 13.17 | 13.20 | 13.05 | 13.08 | 866,968 | -0.06(-0.48%) |
Sep 22, 2015 | 13.20 | 13.27 | 13.08 | 13.15 | 1,248,603 | -0.18(-1.32%) |
Sep 21, 2015 | 13.36 | 13.53 | 13.29 | 13.32 | 871,793 | +0.01(+0.11%) |
Sep 18, 2015 | 13.29 | 13.34 | 13.17 | 13.31 | 1,487,955 | -0.08(-0.63%) |
Sep 17, 2015 | 13.53 | 13.55 | 13.36 | 13.39 | 685,409 | -0.12(-0.88%) |
Sep 16, 2015 | 13.40 | 13.54 | 13.36 | 13.51 | 606,414 | +0.11(+0.84%) |
Sep 15, 2015 | 13.27 | 13.42 | 13.19 | 13.40 | 894,083 | +0.13(+1.01%) |
Sep 14, 2015 | 13.29 | 13.29 | 13.14 | 13.27 | 911,939 | +0.01(+0.05%) |
Sep 11, 2015 | 13.31 | 13.36 | 13.18 | 13.26 | 735,195 | -0.09(-0.68%) |
Sep 10, 2015 | 13.34 | 13.45 | 13.25 | 13.35 | 952,491 | -0.03(-0.21%) |
Sep 09, 2015 | 13.70 | 13.78 | 13.36 | 13.38 | 1,005,811 | -0.16(-1.19%) |
Sep 08, 2015 | 13.45 | 13.56 | 13.29 | 13.54 | 826,064 | +0.24(+1.80%) |
Sep 04, 2015 | 13.17 | 13.30 | 13.30 | 13.30 | 1,299,167 | +0.06(+0.42%) |
Sep 03, 2015 | 13.29 | 13.41 | 13.18 | 13.24 | 1,248,981 | -0.06(-0.47%) |
Sep 02, 2015 | 13.49 | 13.51 | 13.23 | 13.31 | 1,042,347 | -0.08(-0.63%) |
Sep 01, 2015 | 13.70 | 13.79 | 13.31 | 13.39 | 1,068,285 | -0.52(-3.74%) |
Aug 31, 2015 | 13.84 | 13.92 | 13.69 | 13.91 | 1,671,604 | +0.01(+0.10%) |
Aug 28, 2015 | 13.81 | 14.01 | 13.72 | 13.90 | 1,000,184 | +0.06(+0.41%) |
Aug 27, 2015 | 13.83 | 13.90 | 13.69 | 13.84 | 1,935,724 | +0.15(+1.13%) |
Aug 26, 2015 | 13.91 | 13.93 | 13.50 | 13.69 | 1,698,182 | -0.01(-0.05%) |
Aug 25, 2015 | 13.82 | 13.85 | 13.66 | 13.69 | 2,258,670 | +0.13(+0.93%) |
Aug 24, 2015 | 13.63 | 13.93 | 13.48 | 13.57 | 2,338,052 | -0.61(-4.31%) |
Aug 21, 2015 | 14.16 | 14.30 | 14.07 | 14.18 | 1,489,349 | -0.13(-0.93%) |
Aug 20, 2015 | 14.39 | 14.47 | 14.31 | 14.31 | 1,131,047 | -0.18(-1.21%) |
Aug 19, 2015 | 14.55 | 14.59 | 14.35 | 14.49 | 1,295,710 | -0.16(-1.10%) |
Aug 18, 2015 | 14.59 | 14.71 | 14.54 | 14.65 | 715,680 | +0.05(+0.34%) |
Aug 17, 2015 | 14.43 | 14.68 | 14.29 | 14.60 | 970,386 | +0.12(+0.82%) |
Aug 14, 2015 | 14.36 | 14.59 | 14.28 | 14.48 | 977,504 | +0.20(+1.38%) |
Aug 13, 2015 | 14.30 | 14.44 | 14.08 | 14.28 | 1,667,012 | -0.10(-0.68%) |
Aug 12, 2015 | 14.12 | 14.54 | 14.03 | 14.38 | 1,602,680 | +0.15(+1.09%) |
Aug 11, 2015 | 14.08 | 14.24 | 14.03 | 14.23 | 1,242,703 | +0.03(+0.20%) |
Aug 10, 2015 | 14.26 | 14.28 | 14.08 | 14.20 | 1,736,976 | +0.01(+0.05%) |
Aug 07, 2015 | 13.97 | 14.24 | 13.92 | 14.19 | 1,606,241 | +0.31(+2.23%) |
Aug 06, 2015 | 13.96 | 13.98 | 13.81 | 13.88 | 1,128,316 | -0.05(-0.35%) |
Aug 05, 2015 | 13.83 | 13.98 | 13.78 | 13.93 | 1,141,662 | +0.19(+1.38%) |
Aug 04, 2015 | 13.77 | 13.85 | 13.70 | 13.74 | 1,246,570 | -0.05(-0.36%) |
Aug 03, 2015 | 13.84 | 13.88 | 13.69 | 13.79 | 1,128,969 | -0.08(-0.56%) |
Jul 31, 2015 | 13.82 | 13.90 | 13.79 | 13.87 | 1,395,671 | +0.08(+0.56%) |
Jul 30, 2015 | 13.74 | 13.87 | 13.68 | 13.79 | 1,316,011 | -0.01(-0.10%) |
Jul 29, 2015 | 13.44 | 13.82 | 13.40 | 13.81 | 1,603,870 | +0.33(+2.45%) |
Jul 28, 2015 | 13.41 | 13.62 | 13.35 | 13.48 | 1,772,298 | +0.06(+0.47%) |
Jul 27, 2015 | 13.27 | 13.46 | 13.27 | 13.41 | 2,743,658 | +0.06(+0.47%) |
Jul 24, 2015 | 13.40 | 14.02 | 13.35 | 13.35 | 3,561,910 | -0.13(-0.94%) |
Jul 23, 2015 | 13.86 | 13.93 | 13.17 | 13.48 | 8,018,691 | -0.86(-5.98%) |
Jul 22, 2015 | 14.58 | 14.66 | 14.30 | 14.33 | 1,156,514 | -0.30(-2.06%) |
Jul 21, 2015 | 14.66 | 14.69 | 14.59 | 14.64 | 544,363 | -0.04(-0.24%) |
Jul 20, 2015 | 14.82 | 14.82 | 14.64 | 14.67 | 814,042 | -0.11(-0.71%) |
Jul 17, 2015 | 15.11 | 15.18 | 14.78 | 14.78 | 674,579 | -0.30(-2.00%) |
Jul 16, 2015 | 14.79 | 15.16 | 14.72 | 15.08 | 1,725,756 | +0.45(+3.07%) |
Jul 15, 2015 | 14.87 | 14.91 | 14.59 | 14.63 | 1,663,693 | -0.17(-1.14%) |
Jul 14, 2015 | 14.83 | 14.90 | 14.77 | 14.80 | 1,398,916 | -0.06(-0.38%) |
Jul 13, 2015 | 15.13 | 15.24 | 14.84 | 14.85 | 1,048,181 | +0.00(+0.00%) |
Jul 10, 2015 | 14.89 | 14.91 | 14.79 | 14.85 | 618,575 | +0.09(+0.62%) |
Jul 09, 2015 | 15.16 | 15.17 | 14.73 | 14.76 | 731,399 | -0.22(-1.45%) |
Jul 08, 2015 | 15.08 | 15.29 | 14.93 | 14.98 | 1,106,114 | -0.26(-1.71%) |
Jul 07, 2015 | 15.05 | 15.32 | 15.04 | 15.24 | 1,711,548 | +0.17(+1.12%) |
Jul 06, 2015 | 14.85 | 15.10 | 14.85 | 15.07 | 1,467,120 | +0.12(+0.80%) |
Jul 02, 2015 | 14.98 | 14.95 | 14.95 | 14.95 | 1,169,222 | +0.01(+0.05%) |
Jul 01, 2015 | 15.01 | 15.10 | 14.93 | 14.94 | 723,318 | +0.06(+0.38%) |
Jun 30, 2015 | 14.78 | 14.95 | 14.76 | 14.89 | 1,013,433 | +0.20(+1.34%) |
Jun 29, 2015 | 15.04 | 15.13 | 14.58 | 14.69 | 2,009,429 | -0.51(-3.33%) |
Jun 26, 2015 | 15.18 | 15.27 | 15.16 | 15.20 | 2,217,230 | +0.02(+0.14%) |
Jun 25, 2015 | 15.18 | 15.30 | 15.08 | 15.18 | 952,649 | +0.04(+0.23%) |
Jun 24, 2015 | 15.47 | 15.52 | 15.12 | 15.14 | 973,477 | -0.35(-2.24%) |
Jun 23, 2015 | 15.46 | 15.50 | 15.38 | 15.49 | 529,170 | +0.08(+0.50%) |
Jun 22, 2015 | 15.54 | 15.54 | 15.39 | 15.41 | 732,834 | -0.07(-0.45%) |
Jun 19, 2015 | 15.63 | 15.66 | 15.45 | 15.48 | 733,399 | -0.15(-0.93%) |
Jun 18, 2015 | 15.57 | 15.74 | 15.57 | 15.63 | 567,239 | +0.12(+0.76%) |
Jun 17, 2015 | 15.56 | 15.61 | 15.40 | 15.51 | 653,495 | -0.05(-0.31%) |
Jun 16, 2015 | 15.43 | 15.57 | 15.35 | 15.56 | 708,527 | +0.12(+0.81%) |
Jun 15, 2015 | 15.25 | 15.45 | 15.20 | 15.43 | 842,029 | +0.08(+0.50%) |
Jun 12, 2015 | 15.64 | 15.64 | 15.34 | 15.36 | 916,647 | -0.33(-2.08%) |
Jun 11, 2015 | 15.45 | 15.68 | 15.44 | 15.68 | 1,050,300 | +0.22(+1.44%) |
Jun 10, 2015 | 15.40 | 15.59 | 15.38 | 15.46 | 983,747 | +0.12(+0.82%) |
Jun 09, 2015 | 15.36 | 15.40 | 15.31 | 15.34 | 765,641 | -0.04(-0.27%) |
Jun 08, 2015 | 15.28 | 15.38 | 15.27 | 15.38 | 647,078 | +0.10(+0.64%) |
Jun 05, 2015 | 15.20 | 15.31 | 15.06 | 15.28 | 727,898 | +0.06(+0.36%) |
Jun 04, 2015 | 15.34 | 15.40 | 15.22 | 15.22 | 562,542 | -0.16(-1.04%) |
Jun 03, 2015 | 15.39 | 15.50 | 15.36 | 15.38 | 808,758 | +0.02(+0.14%) |
Jun 02, 2015 | 15.32 | 15.47 | 15.25 | 15.36 | 933,766 | +0.01(+0.05%) |
Jun 01, 2015 | 15.42 | 15.49 | 15.31 | 15.36 | 538,881 | +0.01(+0.04%) |
May 29, 2015 | 15.44 | 15.48 | 15.30 | 15.35 | 676,770 | -0.10(-0.63%) |
May 28, 2015 | 15.48 | 15.53 | 15.34 | 15.45 | 906,646 | -0.10(-0.63%) |
May 27, 2015 | 15.48 | 15.61 | 15.38 | 15.54 | 749,525 | +0.10(+0.67%) |
May 26, 2015 | 15.72 | 15.72 | 15.35 | 15.44 | 903,451 | -0.35(-2.20%) |
May 22, 2015 | 15.79 | 15.79 | 15.79 | 15.79 | 1,050,326 | -0.01(-0.09%) |
May 21, 2015 | 15.72 | 15.87 | 15.71 | 15.80 | 762,880 | +0.06(+0.40%) |
May 20, 2015 | 15.63 | 15.76 | 15.56 | 15.74 | 1,066,732 | +0.11(+0.71%) |
May 19, 2015 | 15.67 | 15.69 | 15.54 | 15.63 | 1,176,962 | +0.01(+0.04%) |
May 18, 2015 | 15.57 | 15.67 | 15.47 | 15.62 | 1,058,553 | +0.08(+0.49%) |
May 15, 2015 | 15.31 | 15.56 | 15.24 | 15.54 | 1,339,388 | +0.27(+1.77%) |
May 14, 2015 | 15.27 | 15.30 | 15.22 | 15.27 | 1,376,275 | +0.11(+0.73%) |
May 13, 2015 | 15.13 | 15.30 | 15.02 | 15.16 | 1,850,280 | +0.07(+0.46%) |
May 12, 2015 | 14.86 | 15.13 | 14.76 | 15.09 | 1,406,373 | +0.09(+0.60%) |
May 11, 2015 | 14.94 | 15.25 | 14.94 | 15.00 | 1,346,466 | +0.19(+1.27%) |
May 08, 2015 | 14.65 | 14.96 | 14.63 | 14.81 | 1,517,965 | +0.25(+1.72%) |
May 07, 2015 | 14.56 | 14.64 | 14.52 | 14.56 | 1,204,413 | +0.02(+0.14%) |
May 06, 2015 | 14.68 | 14.70 | 14.50 | 14.54 | 1,247,698 | -0.09(-0.62%) |
May 05, 2015 | 14.75 | 14.77 | 14.43 | 14.63 | 1,782,912 | +0.22(+1.54%) |
May 04, 2015 | 14.45 | 14.56 | 14.21 | 14.41 | 1,839,392 | +0.44(+3.13%) |
May 01, 2015 | 14.14 | 14.23 | 13.89 | 13.97 | 945,146 | -0.12(-0.84%) |
Apr 30, 2015 | 14.39 | 14.43 | 14.00 | 14.09 | 1,359,436 | -0.32(-2.22%) |
Apr 29, 2015 | 14.46 | 14.51 | 14.36 | 14.41 | 847,943 | -0.08(-0.53%) |
Apr 28, 2015 | 14.25 | 14.49 | 14.22 | 14.49 | 972,311 | +0.22(+1.51%) |
Apr 27, 2015 | 14.55 | 14.70 | 14.25 | 14.27 | 991,290 | -0.29(-2.00%) |
Apr 24, 2015 | 14.86 | 14.93 | 14.53 | 14.56 | 1,127,379 | -0.28(-1.87%) |
Apr 23, 2015 | 14.98 | 15.27 | 14.73 | 14.84 | 2,807,152 | -0.12(-0.79%) |
Apr 22, 2015 | 15.32 | 15.32 | 14.84 | 14.96 | 1,891,344 | -0.30(-1.96%) |
Apr 21, 2015 | 15.21 | 15.33 | 15.15 | 15.26 | 511,790 | +0.08(+0.55%) |
Apr 20, 2015 | 15.27 | 15.43 | 15.15 | 15.18 | 549,684 | -0.07(-0.46%) |
Apr 17, 2015 | 15.33 | 15.36 | 15.09 | 15.25 | 741,803 | -0.16(-1.04%) |
Apr 16, 2015 | 15.42 | 15.50 | 15.25 | 15.40 | 573,453 | -0.10(-0.67%) |
Apr 15, 2015 | 15.33 | 15.54 | 15.33 | 15.51 | 598,853 | +0.20(+1.32%) |
Apr 14, 2015 | 15.13 | 15.36 | 15.07 | 15.31 | 619,433 | +0.17(+1.15%) |
Apr 13, 2015 | 15.09 | 15.22 | 15.09 | 15.13 | 490,939 | -0.04(-0.27%) |
Apr 10, 2015 | 15.24 | 15.30 | 15.17 | 15.18 | 358,009 | -0.03(-0.23%) |
Apr 09, 2015 | 15.20 | 15.26 | 15.15 | 15.21 | 645,804 | -0.02(-0.14%) |
Apr 08, 2015 | 15.25 | 15.32 | 15.14 | 15.23 | 582,972 | -0.01(-0.09%) |
Apr 07, 2015 | 15.34 | 15.39 | 15.23 | 15.25 | 625,692 | -0.07(-0.45%) |
Apr 06, 2015 | 15.25 | 15.36 | 15.25 | 15.31 | 840,255 | +0.02(+0.14%) |
Apr 02, 2015 | 15.43 | 15.29 | 15.29 | 15.29 | 657,839 | -0.16(-1.03%) |
Apr 01, 2015 | 15.59 | 15.66 | 15.42 | 15.45 | 760,079 | -0.12(-0.80%) |
Mar 31, 2015 | 15.09 | 15.59 | 15.06 | 15.58 | 1,118,114 | +0.42(+2.80%) |
Mar 30, 2015 | 15.01 | 15.30 | 15.01 | 15.15 | 612,505 | +0.22(+1.44%) |
Mar 27, 2015 | 15.02 | 15.12 | 14.94 | 14.94 | 742,761 | -0.09(-0.60%) |
Mar 26, 2015 | 15.24 | 15.24 | 15.02 | 15.03 | 1,146,141 | -0.27(-1.75%) |
Mar 25, 2015 | 15.54 | 15.60 | 15.26 | 15.30 | 791,409 | -0.26(-1.68%) |
Mar 24, 2015 | 15.59 | 15.68 | 15.54 | 15.56 | 733,956 | -0.07(-0.44%) |
Mar 23, 2015 | 15.65 | 15.82 | 15.54 | 15.63 | 1,660,103 | -0.05(-0.31%) |
Mar 20, 2015 | 15.33 | 15.71 | 15.25 | 15.68 | 2,069,429 | +0.36(+2.33%) |
Mar 19, 2015 | 15.37 | 15.50 | 15.22 | 15.32 | 1,756,440 | -0.10(-0.62%) |
Mar 18, 2015 | 15.27 | 15.48 | 15.11 | 15.41 | 1,333,126 | +0.11(+0.72%) |
Mar 17, 2015 | 14.61 | 15.37 | 14.61 | 15.30 | 2,271,643 | +0.72(+4.94%) |
Mar 16, 2015 | 14.56 | 14.69 | 14.54 | 14.58 | 1,000,611 | +0.02(+0.14%) |
Mar 13, 2015 | 14.44 | 14.67 | 14.37 | 14.56 | 918,331 | +0.12(+0.81%) |
Mar 12, 2015 | 14.47 | 14.55 | 14.43 | 14.45 | 559,870 | +0.01(+0.10%) |
Mar 11, 2015 | 14.35 | 14.46 | 14.32 | 14.43 | 985,725 | +0.08(+0.57%) |
Mar 10, 2015 | 14.59 | 14.62 | 14.35 | 14.35 | 986,641 | -0.32(-2.20%) |
Mar 09, 2015 | 14.97 | 15.04 | 14.67 | 14.67 | 825,813 | -0.30(-1.97%) |
Mar 06, 2015 | 15.08 | 15.11 | 14.81 | 14.97 | 886,764 | -0.13(-0.86%) |
Mar 05, 2015 | 14.79 | 15.17 | 14.79 | 15.10 | 1,061,139 | +0.31(+2.09%) |
Mar 04, 2015 | 14.86 | 14.87 | 14.71 | 14.79 | 811,180 | -0.09(-0.60%) |
Mar 03, 2015 | 14.95 | 14.96 | 14.84 | 14.88 | 1,063,118 | -0.08(-0.51%) |
Mar 02, 2015 | 14.87 | 14.97 | 14.84 | 14.95 | 723,011 | +0.08(+0.51%) |
Feb 27, 2015 | 14.81 | 14.95 | 14.67 | 14.88 | 1,053,977 | +0.08(+0.51%) |
Feb 26, 2015 | 14.78 | 14.85 | 14.71 | 14.80 | 1,367,076 | -0.04(-0.28%) |
Feb 25, 2015 | 14.83 | 14.87 | 14.70 | 14.84 | 1,062,851 | +0.03(+0.19%) |
Feb 24, 2015 | 14.87 | 14.88 | 14.76 | 14.82 | 679,351 | -0.03(-0.23%) |
Feb 23, 2015 | 14.62 | 14.91 | 14.59 | 14.85 | 1,626,415 | +0.22(+1.50%) |
Feb 20, 2015 | 14.29 | 14.63 | 14.25 | 14.63 | 1,604,220 | +0.31(+2.16%) |
Feb 19, 2015 | 14.77 | 14.81 | 14.31 | 14.32 | 1,781,259 | -0.45(-3.02%) |
Feb 18, 2015 | 14.68 | 14.78 | 14.60 | 14.77 | 1,617,348 | +0.08(+0.51%) |
Feb 17, 2015 | 14.75 | 14.81 | 14.47 | 14.69 | 1,757,581 | -0.03(-0.23%) |
Feb 13, 2015 | 14.25 | 14.73 | 14.73 | 14.73 | 2,740,986 | +0.44(+3.08%) |
Feb 12, 2015 | 13.75 | 14.47 | 13.22 | 14.29 | 3,528,784 | -0.14(-1.00%) |
Feb 11, 2015 | 14.34 | 14.58 | 14.34 | 14.43 | 1,182,233 | +0.08(+0.53%) |
Feb 10, 2015 | 14.45 | 14.54 | 14.31 | 14.36 | 960,886 | -0.04(-0.29%) |
Feb 09, 2015 | 14.36 | 14.50 | 14.17 | 14.40 | 1,124,958 | -0.03(-0.24%) |
Feb 06, 2015 | 14.56 | 14.68 | 14.40 | 14.43 | 1,054,222 | -0.08(-0.52%) |
Feb 05, 2015 | 14.23 | 14.65 | 14.17 | 14.51 | 1,275,375 | +0.27(+1.88%) |
Feb 04, 2015 | 14.33 | 14.40 | 14.18 | 14.24 | 1,081,862 | -0.15(-1.05%) |
Feb 03, 2015 | 14.14 | 14.39 | 14.08 | 14.39 | 984,021 | +0.25(+1.80%) |
Feb 02, 2015 | 14.03 | 14.16 | 13.88 | 14.14 | 1,081,186 | +0.10(+0.73%) |
Jan 30, 2015 | 14.08 | 14.16 | 13.99 | 14.03 | 1,490,673 | -0.17(-1.21%) |
Jan 29, 2015 | 14.40 | 14.43 | 14.18 | 14.21 | 1,905,418 | -0.19(-1.29%) |
Jan 28, 2015 | 14.67 | 14.67 | 14.35 | 14.39 | 1,016,250 | -0.21(-1.41%) |
Jan 27, 2015 | 14.64 | 14.69 | 14.54 | 14.60 | 832,341 | -0.18(-1.21%) |
Jan 26, 2015 | 14.57 | 14.78 | 14.55 | 14.78 | 907,437 | +0.18(+1.22%) |
Jan 23, 2015 | 14.44 | 14.71 | 14.42 | 14.60 | 1,493,890 | +0.12(+0.85%) |
Jan 22, 2015 | 14.36 | 14.47 | 14.27 | 14.47 | 1,049,585 | +0.18(+1.25%) |
Jan 21, 2015 | 13.99 | 14.33 | 13.93 | 14.30 | 1,151,572 | +0.31(+2.21%) |
Jan 20, 2015 | 14.01 | 14.08 | 13.88 | 13.99 | 1,544,240 | +0.01(+0.10%) |
Jan 16, 2015 | 14.22 | 14.29 | 13.90 | 13.97 | 1,579,798 | -0.24(-1.69%) |
Jan 15, 2015 | 14.28 | 14.42 | 14.20 | 14.21 | 773,009 | -0.09(-0.62%) |
Jan 14, 2015 | 14.43 | 14.49 | 14.18 | 14.30 | 1,489,856 | -0.26(-1.79%) |
Jan 13, 2015 | 14.76 | 14.91 | 14.52 | 14.56 | 954,846 | -0.14(-0.98%) |
Jan 12, 2015 | 14.82 | 14.85 | 14.67 | 14.71 | 813,101 | -0.08(-0.56%) |
Jan 09, 2015 | 14.96 | 14.98 | 14.76 | 14.79 | 969,937 | -0.14(-0.92%) |
Jan 08, 2015 | 14.83 | 14.94 | 14.78 | 14.93 | 986,644 | +0.16(+1.07%) |
Jan 07, 2015 | 14.69 | 14.83 | 14.68 | 14.77 | 653,614 | +0.14(+0.94%) |
Jan 06, 2015 | 14.84 | 14.87 | 14.47 | 14.63 | 1,877,985 | -0.27(-1.80%) |
Jan 05, 2015 | 15.05 | 15.13 | 14.78 | 14.90 | 1,545,034 | -0.21(-1.36%) |
Jan 02, 2015 | 15.11 | 15.17 | 15.01 | 15.11 | 910,681 | -0.01(-0.05%) |
Dec 31, 2014 | 15.32 | 15.11 | 15.11 | 15.11 | 874,290 | -0.23(-1.48%) |
Dec 30, 2014 | 15.19 | 15.36 | 15.13 | 15.34 | 1,307,171 | +0.13(+0.86%) |
Dec 29, 2014 | 15.08 | 15.27 | 15.05 | 15.21 | 1,261,087 | +0.16(+1.05%) |
Dec 26, 2014 | 15.04 | 15.17 | 14.98 | 15.05 | 623,765 | +0.05(+0.32%) |
Dec 24, 2014 | 15.05 | 15.00 | 15.00 | 15.00 | 763,747 | -0.05(-0.36%) |
Dec 23, 2014 | 14.98 | 15.15 | 14.94 | 15.06 | 1,538,053 | +0.14(+0.97%) |
Dec 22, 2014 | 14.77 | 14.97 | 14.70 | 14.91 | 1,693,899 | +0.19(+1.31%) |
Dec 19, 2014 | 14.92 | 14.96 | 14.67 | 14.72 | 2,933,023 | -0.14(-0.96%) |
Dec 18, 2014 | 14.61 | 14.97 | 14.56 | 14.86 | 2,951,614 | +0.37(+2.53%) |
Dec 17, 2014 | 14.84 | 14.84 | 14.35 | 14.50 | 4,799,429 | -0.36(-2.42%) |
Dec 16, 2014 | 15.38 | 15.41 | 14.79 | 14.86 | 5,342,574 | -0.52(-3.40%) |
Dec 15, 2014 | 15.69 | 15.69 | 15.36 | 15.38 | 2,092,671 | -0.10(-0.66%) |
Dec 12, 2014 | 15.85 | 15.85 | 15.46 | 15.48 | 1,859,743 | -0.41(-2.61%) |
Dec 11, 2014 | 16.04 | 16.11 | 15.86 | 15.90 | 1,743,007 | -0.09(-0.55%) |
Dec 10, 2014 | 16.23 | 16.32 | 15.95 | 15.98 | 5,486,508 | -0.27(-1.67%) |
Dec 09, 2014 | 16.04 | 16.27 | 15.90 | 16.25 | 1,126,609 | +0.12(+0.72%) |
Dec 08, 2014 | 16.31 | 16.32 | 16.02 | 16.14 | 1,520,246 | -0.16(-1.00%) |
Dec 05, 2014 | 16.23 | 16.31 | 16.21 | 16.30 | 1,437,713 | +0.06(+0.38%) |
Dec 04, 2014 | 16.26 | 16.32 | 16.17 | 16.24 | 1,129,930 | -0.01(-0.08%) |
Dec 03, 2014 | 16.18 | 16.34 | 16.15 | 16.25 | 1,990,164 | +0.05(+0.29%) |
Dec 02, 2014 | 16.26 | 16.40 | 16.14 | 16.21 | 3,135,646 | -0.33(-1.97%) |