Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.77 | 18.94 | 18.72 | 18.77 | 55,627 | +0.48(+2.62%) |
Oct 29, 2015 | 17.86 | 18.29 | 17.75 | 18.29 | 162,105 | +0.24(+1.33%) |
Oct 28, 2015 | 17.86 | 18.10 | 17.83 | 18.05 | 511,654 | -0.21(-1.17%) |
Oct 27, 2015 | 18.15 | 18.28 | 18.02 | 18.26 | 296,694 | +0.05(+0.30%) |
Oct 26, 2015 | 18.11 | 18.21 | 18.03 | 18.21 | 269,662 | -0.07(-0.38%) |
Oct 23, 2015 | 18.18 | 18.28 | 18.11 | 18.28 | 36,188 | +0.23(+1.30%) |
Oct 22, 2015 | 18.08 | 18.24 | 17.94 | 18.05 | 3,457 | +0.26(+1.43%) |
Oct 21, 2015 | 18.01 | 18.02 | 17.79 | 17.79 | 7,333 | -0.02(-0.11%) |
Oct 20, 2015 | 17.57 | 17.82 | 17.50 | 17.81 | 6,299 | +0.09(+0.51%) |
Oct 19, 2015 | 17.71 | 17.79 | 17.61 | 17.72 | 7,332 | +0.02(+0.11%) |
Oct 16, 2015 | 17.78 | 17.78 | 17.41 | 17.70 | 6,097 | -0.33(-1.83%) |
Oct 15, 2015 | 17.78 | 18.03 | 17.70 | 18.03 | 38,214 | +0.52(+2.97%) |
Oct 14, 2015 | 17.50 | 17.54 | 17.50 | 17.51 | 409,974 | +0.11(+0.63%) |
Oct 13, 2015 | 17.53 | 17.60 | 17.30 | 17.40 | 9,933 | -0.19(-1.08%) |
Oct 12, 2015 | 17.28 | 17.59 | 17.21 | 17.59 | 883 | +0.49(+2.87%) |
Oct 09, 2015 | 16.75 | 17.10 | 16.75 | 17.10 | 8,844 | +0.40(+2.40%) |
Oct 08, 2015 | 16.60 | 16.70 | 16.53 | 16.70 | 5,000 | -0.09(-0.54%) |
Oct 07, 2015 | 16.76 | 16.79 | 16.76 | 16.79 | 10,974 | +1.23(+7.94%) |
Oct 06, 2015 | 15.60 | 15.78 | 15.45 | 15.55 | 17,950 | +0.79(+5.39%) |
Oct 05, 2015 | 14.56 | 14.81 | 14.56 | 14.76 | 5,725 | +0.04(+0.24%) |
Oct 02, 2015 | 14.26 | 14.72 | 14.16 | 14.72 | 12,136 | +0.04(+0.31%) |
Oct 01, 2015 | 14.50 | 14.68 | 14.50 | 14.68 | 47,127 | +0.28(+1.94%) |
Sep 30, 2015 | 14.23 | 14.49 | 14.12 | 14.40 | 6,316 | +0.38(+2.71%) |
Sep 29, 2015 | 14.08 | 14.25 | 13.87 | 14.02 | 75,414 | -0.01(-0.07%) |
Sep 28, 2015 | 14.04 | 14.08 | 13.82 | 14.03 | 628,832 | -0.61(-4.17%) |
Sep 25, 2015 | 14.65 | 14.65 | 14.64 | 14.64 | 2,468 | +0.05(+0.34%) |
Sep 24, 2015 | 14.23 | 14.59 | 14.23 | 14.59 | 28,186 | -0.02(-0.14%) |
Sep 23, 2015 | 14.67 | 14.67 | 14.37 | 14.61 | 3,770 | -0.32(-2.14%) |
Sep 22, 2015 | 14.80 | 14.97 | 14.73 | 14.93 | 10,407 | -1.22(-7.55%) |
Sep 21, 2015 | 16.19 | 16.19 | 15.80 | 16.15 | 2,680 | -0.66(-3.93%) |
Sep 18, 2015 | 16.83 | 16.89 | 16.70 | 16.81 | 6,509 | -1.01(-5.67%) |
Sep 17, 2015 | 17.53 | 17.87 | 17.36 | 17.82 | 6,469 | +0.55(+3.18%) |
Sep 16, 2015 | 17.07 | 17.27 | 17.07 | 17.27 | 5,959 | +0.57(+3.44%) |
Sep 15, 2015 | 16.80 | 16.85 | 16.59 | 16.70 | 11,990 | +0.05(+0.27%) |
Sep 14, 2015 | 16.33 | 16.65 | 16.33 | 16.65 | 8,500 | -0.13(-0.77%) |
Sep 11, 2015 | 16.73 | 16.91 | 16.73 | 16.78 | 3,914 | -0.17(-1.00%) |
Sep 10, 2015 | 16.95 | 16.95 | 16.72 | 16.95 | 12,170 | +0.07(+0.44%) |
Sep 09, 2015 | 17.06 | 17.06 | 16.72 | 16.88 | 6,128 | +0.16(+0.99%) |
Sep 08, 2015 | 16.47 | 16.72 | 16.47 | 16.71 | 4,535 | +0.92(+5.83%) |
Sep 04, 2015 | 15.79 | 15.79 | 15.79 | 0 | -0.28(-1.74%) | |
Sep 03, 2015 | 16.07 | 16.25 | 16.07 | 16.07 | 3,672 | +0.13(+0.82%) |
Sep 02, 2015 | 15.85 | 16.02 | 15.69 | 15.94 | 7,574 | -0.17(-1.06%) |
Sep 01, 2015 | 16.08 | 16.11 | 15.98 | 16.11 | 11,435 | -0.48(-2.86%) |
Aug 31, 2015 | 16.44 | 16.69 | 16.44 | 16.59 | 10,107 | -0.39(-2.33%) |
Aug 28, 2015 | 16.98 | 16.98 | 16.78 | 16.98 | 3,162 | -0.24(-1.39%) |
Aug 27, 2015 | 17.12 | 17.22 | 16.87 | 17.22 | 4,716 | +0.46(+2.74%) |
Aug 26, 2015 | 16.61 | 16.85 | 16.35 | 16.76 | 11,433 | +0.60(+3.71%) |
Aug 25, 2015 | 16.85 | 16.93 | 16.16 | 16.16 | 35,301 | -0.10(-0.62%) |
Aug 24, 2015 | 15.60 | 16.42 | 15.60 | 16.26 | 3,541 | -0.23(-1.39%) |
Aug 21, 2015 | 16.61 | 16.80 | 16.49 | 16.49 | 3,085 | -0.21(-1.26%) |
Aug 20, 2015 | 16.69 | 16.93 | 16.68 | 16.70 | 5,023 | -0.70(-4.02%) |
Aug 19, 2015 | 17.62 | 17.62 | 17.40 | 17.40 | 15,407 | -0.36(-2.03%) |
Aug 18, 2015 | 17.94 | 18.04 | 17.76 | 17.76 | 10,586 | -0.50(-2.74%) |
Aug 17, 2015 | 18.21 | 18.26 | 18.20 | 18.26 | 769 | -0.40(-2.14%) |
Aug 14, 2015 | 18.61 | 18.66 | 18.25 | 18.66 | 1,059 | +0.52(+2.87%) |
Aug 13, 2015 | 18.44 | 18.44 | 18.13 | 18.14 | 3,230 | -0.34(-1.84%) |
Aug 12, 2015 | 18.06 | 18.48 | 18.06 | 18.48 | 5,332 | -0.30(-1.60%) |
Aug 11, 2015 | 18.87 | 18.87 | 18.57 | 18.78 | 3,228 | -0.49(-2.53%) |
Aug 10, 2015 | 19.22 | 19.32 | 19.22 | 19.27 | 1,384 | +0.07(+0.35%) |
Aug 07, 2015 | 19.12 | 19.37 | 19.06 | 19.20 | 2,387 | +0.06(+0.31%) |
Aug 06, 2015 | 19.10 | 19.14 | 18.79 | 19.14 | 1,439 | -0.02(-0.10%) |
Aug 05, 2015 | 19.02 | 19.31 | 19.01 | 19.16 | 4,499 | +0.43(+2.30%) |
Aug 04, 2015 | 18.58 | 18.78 | 18.50 | 18.73 | 9,811 | +0.13(+0.70%) |
Aug 03, 2015 | 18.22 | 18.60 | 18.22 | 18.60 | 7,422 | +0.32(+1.75%) |
Jul 31, 2015 | 18.40 | 18.40 | 18.28 | 18.28 | 2,149 | +0.31(+1.73%) |
Jul 30, 2015 | 18.10 | 18.23 | 17.97 | 17.97 | 1,134 | -2.04(-10.19%) |
Jul 29, 2015 | 19.78 | 20.01 | 19.78 | 20.01 | 1,679 | +0.23(+1.16%) |
Jul 28, 2015 | 19.67 | 19.82 | 19.53 | 19.78 | 7,636 | +0.10(+0.51%) |
Jul 27, 2015 | 19.52 | 19.69 | 19.40 | 19.68 | 3,697 | -0.43(-2.14%) |
Jul 24, 2015 | 20.11 | 20.11 | 20.11 | 20.11 | 745 | -0.51(-2.47%) |
Jul 23, 2015 | 20.32 | 20.62 | 20.32 | 20.62 | 1,354 | +0.17(+0.81%) |
Jul 22, 2015 | 20.56 | 20.56 | 20.45 | 20.45 | 1,148 | -0.27(-1.28%) |
Jul 21, 2015 | 20.74 | 20.74 | 20.36 | 20.72 | 2,616 | +0.45(+2.22%) |
Jul 20, 2015 | 20.13 | 20.44 | 20.13 | 20.27 | 2,294 | -0.06(-0.30%) |
Jul 17, 2015 | 20.33 | 20.33 | 20.33 | 20.33 | 896 | -0.13(-0.64%) |
Jul 16, 2015 | 20.16 | 20.46 | 20.16 | 20.46 | 9,530 | +0.34(+1.69%) |
Jul 15, 2015 | 20.10 | 20.12 | 20.10 | 20.12 | 1,124 | +0.01(+0.05%) |
Jul 14, 2015 | 20.11 | 20.11 | 19.81 | 20.11 | 2,677 | -0.24(-1.18%) |
Jul 13, 2015 | 20.36 | 20.36 | 20.34 | 20.35 | 1,502 | -0.13(-0.62%) |
Jul 10, 2015 | 20.27 | 20.55 | 20.27 | 20.48 | 4,168 | +0.88(+4.47%) |
Jul 09, 2015 | 19.76 | 19.76 | 19.31 | 19.60 | 15,718 | +0.40(+2.08%) |
Jul 08, 2015 | 19.30 | 19.30 | 19.00 | 19.20 | 7,155 | -1.21(-5.93%) |
Jul 07, 2015 | 19.90 | 20.41 | 19.76 | 20.41 | 4,157 | -0.50(-2.39%) |
Jul 06, 2015 | 20.69 | 20.92 | 20.57 | 20.91 | 7,359 | -0.48(-2.24%) |
Jul 02, 2015 | 21.39 | 21.39 | 21.39 | 0 | -0.19(-0.88%) | |
Jul 01, 2015 | 21.56 | 21.58 | 21.43 | 21.58 | 1,831 | +0.40(+1.89%) |
Jun 30, 2015 | 20.98 | 21.18 | 20.95 | 21.18 | 2,864 | +0.28(+1.34%) |
Jun 29, 2015 | 21.30 | 21.30 | 20.90 | 20.90 | 12,296 | -1.12(-5.09%) |
Jun 26, 2015 | 21.86 | 22.02 | 21.86 | 22.02 | 3,683 | +0.16(+0.73%) |
Jun 25, 2015 | 21.75 | 21.86 | 21.57 | 21.86 | 6,455 | +0.12(+0.55%) |
Jun 24, 2015 | 21.63 | 21.74 | 21.52 | 21.74 | 2,597 | -0.12(-0.55%) |
Jun 23, 2015 | 21.85 | 21.86 | 21.74 | 21.86 | 1,841 | +0.03(+0.14%) |
Jun 22, 2015 | 21.66 | 21.83 | 21.64 | 21.83 | 618 | +0.82(+3.90%) |
Jun 19, 2015 | 20.85 | 21.01 | 20.83 | 21.01 | 4,346 | +0.05(+0.24%) |
Jun 18, 2015 | 20.49 | 20.97 | 20.49 | 20.96 | 5,980 | +0.37(+1.80%) |
Jun 17, 2015 | 20.73 | 20.74 | 20.51 | 20.59 | 4,290 | -0.50(-2.37%) |
Jun 16, 2015 | 20.85 | 21.10 | 20.85 | 21.09 | 3,626 | +0.47(+2.28%) |
Jun 15, 2015 | 20.64 | 20.64 | 20.62 | 20.62 | 905 | -0.76(-3.55%) |
Jun 12, 2015 | 21.38 | 21.38 | 21.38 | 21.38 | 1,232 | +0.04(+0.19%) |
Jun 11, 2015 | 21.34 | 21.49 | 21.34 | 21.34 | 4,939 | -0.01(-0.05%) |
Jun 10, 2015 | 21.35 | 21.35 | 21.35 | 21.35 | 1,175 | +0.37(+1.76%) |
Jun 09, 2015 | 20.45 | 21.04 | 20.45 | 20.98 | 8,463 | +0.78(+3.86%) |
Jun 08, 2015 | 20.39 | 20.39 | 20.10 | 20.20 | 3,021 | -0.43(-2.08%) |
Jun 05, 2015 | 20.55 | 20.63 | 20.39 | 20.63 | 670 | -0.22(-1.06%) |
Jun 04, 2015 | 21.04 | 21.04 | 20.80 | 20.85 | 4,824 | -0.58(-2.73%) |
Jun 03, 2015 | 21.41 | 21.57 | 21.25 | 21.43 | 7,687 | +0.29(+1.40%) |
Jun 02, 2015 | 21.11 | 21.14 | 21.07 | 21.14 | 1,828 | +0.35(+1.68%) |
Jun 01, 2015 | 20.64 | 20.79 | 20.57 | 20.79 | 2,607 | -0.08(-0.38%) |
May 29, 2015 | 20.77 | 20.88 | 20.63 | 20.87 | 1,899 | -0.27(-1.28%) |
May 28, 2015 | 21.01 | 21.16 | 20.86 | 21.14 | 4,989 | -0.33(-1.53%) |
May 27, 2015 | 21.32 | 21.56 | 21.22 | 21.47 | 6,164 | -0.00(-0.01%) |
May 26, 2015 | 21.55 | 21.55 | 21.18 | 21.47 | 4,072 | -0.15(-0.69%) |
May 22, 2015 | 21.62 | 21.62 | 21.62 | 0 | -0.36(-1.64%) | |
May 21, 2015 | 21.82 | 21.98 | 21.80 | 21.98 | 6,537 | +0.40(+1.85%) |
May 20, 2015 | 21.32 | 21.58 | 21.21 | 21.58 | 49,731 | +0.32(+1.51%) |
May 19, 2015 | 21.38 | 21.62 | 21.26 | 21.26 | 1,069,621 | +0.39(+1.87%) |
May 18, 2015 | 20.84 | 20.89 | 20.61 | 20.87 | 9,050 | +0.03(+0.14%) |
May 15, 2015 | 20.84 | 20.88 | 20.55 | 20.84 | 71,962 | +0.00(+0.00%) |
May 14, 2015 | 20.69 | 20.84 | 20.34 | 20.84 | 671,226 | +0.30(+1.46%) |
May 13, 2015 | 20.76 | 20.95 | 20.27 | 20.54 | 5,405 | -0.54(-2.56%) |
May 12, 2015 | 20.68 | 21.15 | 20.47 | 21.08 | 5,210 | +0.32(+1.54%) |
May 11, 2015 | 21.26 | 21.26 | 20.76 | 20.76 | 5,004 | -0.58(-2.72%) |
May 08, 2015 | 21.14 | 21.34 | 20.84 | 21.34 | 8,770 | +0.32(+1.52%) |
May 07, 2015 | 20.82 | 21.02 | 20.76 | 21.02 | 8,591 | +0.39(+1.91%) |
May 06, 2015 | 20.70 | 20.88 | 20.53 | 20.63 | 3,876 | -0.01(-0.07%) |
May 05, 2015 | 20.71 | 20.71 | 20.55 | 20.64 | 3,869 | -0.25(-1.20%) |
May 04, 2015 | 20.94 | 20.94 | 20.74 | 20.89 | 2,997 | -0.28(-1.32%) |
May 01, 2015 | 21.05 | 21.17 | 20.98 | 21.17 | 4,726 | +0.13(+0.62%) |
Apr 30, 2015 | 20.84 | 21.04 | 20.83 | 21.04 | 22,840 | +0.45(+2.19%) |
Apr 29, 2015 | 20.51 | 20.60 | 20.33 | 20.59 | 9,468 | -0.34(-1.62%) |
Apr 28, 2015 | 20.70 | 20.93 | 20.56 | 20.93 | 10,747 | -0.09(-0.42%) |
Apr 27, 2015 | 21.05 | 21.25 | 21.02 | 21.02 | 23,567 | -0.03(-0.15%) |
Apr 24, 2015 | 20.90 | 21.05 | 20.81 | 21.05 | 9,044 | +0.15(+0.72%) |
Apr 23, 2015 | 20.06 | 20.96 | 20.06 | 20.90 | 20,705 | +0.65(+3.21%) |
Apr 22, 2015 | 20.21 | 20.25 | 20.12 | 20.25 | 4,593 | +0.01(+0.05%) |
Apr 21, 2015 | 20.16 | 20.27 | 20.11 | 20.24 | 13,262 | +0.81(+4.17%) |
Apr 20, 2015 | 19.50 | 19.53 | 19.35 | 19.43 | 5,118 | +0.06(+0.31%) |
Apr 17, 2015 | 19.36 | 19.48 | 19.34 | 19.37 | 8,201 | -0.31(-1.58%) |
Apr 16, 2015 | 19.76 | 19.89 | 19.68 | 19.68 | 11,331 | +0.66(+3.46%) |
Apr 15, 2015 | 19.00 | 19.16 | 18.92 | 19.02 | 4,477 | +0.10(+0.54%) |
Apr 14, 2015 | 18.92 | 19.00 | 18.85 | 18.92 | 6,953 | +0.15(+0.79%) |
Apr 13, 2015 | 18.86 | 18.86 | 18.65 | 18.77 | 2,205 | -0.12(-0.64%) |
Apr 10, 2015 | 18.93 | 18.96 | 18.83 | 18.89 | 8,217 | +0.14(+0.75%) |
Apr 09, 2015 | 18.91 | 18.98 | 18.73 | 18.75 | 22,011 | +0.20(+1.11%) |
Apr 08, 2015 | 18.71 | 18.76 | 18.50 | 18.55 | 21,107 | +0.20(+1.06%) |
Apr 07, 2015 | 18.31 | 18.43 | 18.31 | 18.35 | 16,575 | -0.01(-0.05%) |
Apr 06, 2015 | 18.59 | 18.59 | 18.36 | 18.36 | 5,873 | +0.08(+0.44%) |
Apr 02, 2015 | 18.28 | 18.28 | 18.28 | 0 | +0.41(+2.29%) | |
Apr 01, 2015 | 18.08 | 18.08 | 17.84 | 17.87 | 9,914 | -0.13(-0.72%) |
Mar 31, 2015 | 18.04 | 18.20 | 18.00 | 18.00 | 15,338 | -0.55(-2.99%) |
Mar 30, 2015 | 18.58 | 18.63 | 18.48 | 18.55 | 20,214 | +0.42(+2.33%) |
Mar 27, 2015 | 18.00 | 18.23 | 18.00 | 18.13 | 8,412 | -0.06(-0.32%) |
Mar 26, 2015 | 17.80 | 18.28 | 17.75 | 18.19 | 11,332 | +0.47(+2.65%) |
Mar 25, 2015 | 18.06 | 18.10 | 17.72 | 17.72 | 18,099 | -0.27(-1.50%) |
Mar 24, 2015 | 18.15 | 18.22 | 17.99 | 17.99 | 10,313 | +0.17(+0.95%) |
Mar 23, 2015 | 17.92 | 18.00 | 17.77 | 17.82 | 12,813 | -0.25(-1.38%) |
Mar 20, 2015 | 18.10 | 18.13 | 17.96 | 18.07 | 14,733 | +0.37(+2.09%) |
Mar 19, 2015 | 17.76 | 17.77 | 17.60 | 17.70 | 22,886 | -0.10(-0.56%) |
Mar 18, 2015 | 17.83 | 18.03 | 17.58 | 17.80 | 9,957 | -0.51(-2.79%) |
Mar 17, 2015 | 18.51 | 18.67 | 18.30 | 18.31 | 10,986 | -0.79(-4.14%) |
Mar 16, 2015 | 18.92 | 19.10 | 18.87 | 19.10 | 19,980 | +0.52(+2.80%) |
Mar 13, 2015 | 18.52 | 18.69 | 18.52 | 18.58 | 12,398 | -0.39(-2.06%) |
Mar 12, 2015 | 18.80 | 18.99 | 18.80 | 18.97 | 21,194 | +0.02(+0.08%) |
Mar 11, 2015 | 18.72 | 19.05 | 18.68 | 18.95 | 7,975 | +0.51(+2.79%) |
Mar 10, 2015 | 18.61 | 18.61 | 18.44 | 18.44 | 9,263 | -0.39(-2.07%) |
Mar 09, 2015 | 18.80 | 18.83 | 18.69 | 18.83 | 14,200 | +0.38(+2.06%) |
Mar 06, 2015 | 18.48 | 18.67 | 18.45 | 18.45 | 15,948 | -0.10(-0.54%) |
Mar 05, 2015 | 18.66 | 18.66 | 18.53 | 18.55 | 9,956 | -0.15(-0.80%) |
Mar 04, 2015 | 18.74 | 18.57 | 18.70 | 23,724 | +0.22(+1.19%) | |
Mar 03, 2015 | 18.84 | 18.84 | 18.51 | 18.48 | 6,120 | -0.49(-2.58%) |
Mar 02, 2015 | 18.84 | 19.06 | 18.84 | 18.97 | 9,506 | -0.10(-0.52%) |
Feb 27, 2015 | 18.96 | 19.15 | 18.94 | 19.07 | 16,408 | +0.32(+1.70%) |
Feb 26, 2015 | 18.75 | 18.80 | 18.70 | 18.75 | 11,191 | +0.09(+0.49%) |
Feb 25, 2015 | 18.80 | 18.81 | 18.65 | 18.66 | 36,301 | -0.47(-2.46%) |
Feb 24, 2015 | 19.11 | 19.24 | 19.03 | 19.13 | 7,319 | -0.08(-0.42%) |
Feb 23, 2015 | 19.21 | 19.23 | 19.15 | 19.21 | 7,852 | -0.29(-1.49%) |
Feb 20, 2015 | 18.87 | 19.60 | 18.86 | 19.50 | 22,021 | +0.47(+2.47%) |
Feb 19, 2015 | 18.98 | 19.17 | 18.98 | 19.03 | 13,359 | +0.30(+1.60%) |
Feb 18, 2015 | 18.70 | 18.80 | 18.63 | 18.73 | 12,006 | +0.40(+2.18%) |
Feb 17, 2015 | 18.44 | 18.51 | 18.30 | 18.33 | 18,083 | +0.29(+1.61%) |
Feb 13, 2015 | 18.04 | 18.04 | 18.04 | 0 | +0.77(+4.46%) | |
Feb 12, 2015 | 17.16 | 17.55 | 17.16 | 17.27 | 17,057 | +1.71(+10.99%) |
Feb 11, 2015 | 15.62 | 15.62 | 15.42 | 15.56 | 24,813 | +0.06(+0.39%) |
Feb 10, 2015 | 15.59 | 15.59 | 15.43 | 15.50 | 73,168 | +0.33(+2.18%) |
Feb 09, 2015 | 15.36 | 15.40 | 15.17 | 15.17 | 29,115 | -0.69(-4.35%) |
Feb 06, 2015 | 16.21 | 16.21 | 15.86 | 15.86 | 26,367 | -0.59(-3.59%) |
Feb 05, 2015 | 16.05 | 16.45 | 16.05 | 16.45 | 8,017 | +0.63(+3.98%) |
Feb 04, 2015 | 15.62 | 16.20 | 15.62 | 15.82 | 43,346 | +0.12(+0.76%) |
Feb 03, 2015 | 15.94 | 16.18 | 15.50 | 15.70 | 119,944 | +0.37(+2.41%) |
Feb 02, 2015 | 15.31 | 15.62 | 15.31 | 15.33 | 9,364 | +0.10(+0.66%) |
Jan 30, 2015 | 15.63 | 15.63 | 15.20 | 15.23 | 24,301 | -0.37(-2.37%) |
Jan 29, 2015 | 15.85 | 15.95 | 15.57 | 15.60 | 22,458 | +0.07(+0.45%) |
Jan 28, 2015 | 15.64 | 15.84 | 15.53 | 15.53 | 14,919 | +0.23(+1.50%) |
Jan 27, 2015 | 15.31 | 15.58 | 15.22 | 15.30 | 16,601 | -0.05(-0.33%) |
Jan 26, 2015 | 15.27 | 15.82 | 15.23 | 15.35 | 72,443 | +0.05(+0.33%) |
Jan 23, 2015 | 15.24 | 15.70 | 15.24 | 15.30 | 11,312 | +0.10(+0.66%) |
Jan 22, 2015 | 15.21 | 15.70 | 15.20 | 15.20 | 16,787 | +0.30(+2.01%) |
Jan 21, 2015 | 14.48 | 15.33 | 14.48 | 14.90 | 12,599 | +0.40(+2.76%) |
Jan 20, 2015 | 15.08 | 15.09 | 14.46 | 14.50 | 57,715 | -0.05(-0.34%) |
Jan 16, 2015 | 14.55 | 14.55 | 14.55 | 0 | +0.61(+4.38%) | |
Jan 15, 2015 | 14.20 | 14.67 | 13.93 | 13.94 | 12,630 | +0.16(+1.16%) |
Jan 14, 2015 | 13.88 | 14.53 | 13.77 | 13.78 | 14,751 | -0.23(-1.64%) |
Jan 13, 2015 | 14.01 | 24,510 | +0.20(+1.45%) | |||
Jan 12, 2015 | 14.18 | 14.37 | 13.78 | 13.81 | 10,182 | +0.18(+1.32%) |
Jan 09, 2015 | 13.76 | 14.13 | 13.50 | 13.63 | 14,108 | +0.04(+0.29%) |
Jan 08, 2015 | 13.77 | 14.50 | 13.59 | 13.59 | 12,163 | +0.29(+2.18%) |
Jan 07, 2015 | 13.43 | 13.99 | 13.28 | 13.30 | 33,469 | -0.11(-0.82%) |
Jan 06, 2015 | 13.60 | 14.00 | 13.05 | 13.41 | 7,263 | -0.39(-2.83%) |
Jan 05, 2015 | 14.20 | 14.25 | 13.50 | 13.80 | 13,811 | -0.30(-2.13%) |
Jan 02, 2015 | 14.40 | 15.00 | 14.10 | 14.10 | 4,030 | -0.02(-0.14%) |
Dec 31, 2014 | 14.12 | 14.12 | 14.12 | 0 | -0.68(-4.59%) | |
Dec 30, 2014 | 14.43 | 14.80 | 14.33 | 14.80 | 13,523 | +0.30(+2.07%) |
Dec 29, 2014 | 14.30 | 14.70 | 14.30 | 14.50 | 116,109 | -0.10(-0.68%) |
Dec 26, 2014 | 14.60 | 15.00 | 14.50 | 14.60 | 63,070 | +0.00(+0.00%) |
Dec 24, 2014 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) | |
Dec 23, 2014 | 14.60 | 14.65 | 14.40 | 14.60 | 7,863 | +0.40(+2.82%) |
Dec 22, 2014 | 14.50 | 14.50 | 14.20 | 14.20 | 7,945 | -0.55(-3.73%) |
Dec 19, 2014 | 14.79 | 14.79 | 14.40 | 14.75 | 24,623 | +0.25(+1.72%) |
Dec 18, 2014 | 14.75 | 14.75 | 14.20 | 14.50 | 18,710 | +0.35(+2.47%) |
Dec 17, 2014 | 14.11 | 14.25 | 14.10 | 14.15 | 7,318 | +0.15(+1.07%) |
Dec 16, 2014 | 14.30 | 13.60 | 14.00 | 22,260 | +0.00(+0.00%) | |
Dec 15, 2014 | 14.60 | 14.60 | 13.90 | 14.00 | 14,437 | -0.70(-4.76%) |
Dec 12, 2014 | 14.90 | 15.40 | 14.50 | 14.70 | 12,739 | -0.30(-2.00%) |
Dec 11, 2014 | 15.10 | 15.15 | 14.50 | 15.00 | 14,665 | +0.00(+0.00%) |
Dec 10, 2014 | 14.90 | 15.75 | 14.90 | 15.00 | 9,808 | -0.20(-1.32%) |
Dec 09, 2014 | 15.20 | 15.30 | 14.90 | 15.20 | 12,769 | -0.20(-1.30%) |
Dec 08, 2014 | 15.50 | 15.50 | 15.20 | 15.40 | 16,094 | -0.10(-0.65%) |
Dec 05, 2014 | 15.00 | 15.72 | 15.00 | 15.50 | 22,146 | +0.35(+2.31%) |
Dec 04, 2014 | 15.15 | 15.60 | 14.90 | 15.15 | 45,557 | +0.40(+2.71%) |
Dec 03, 2014 | 15.10 | 15.10 | 14.70 | 14.75 | 13,402 | -0.64(-4.16%) |
Dec 02, 2014 | 15.50 | 15.68 | 15.00 | 15.39 | 65,493 | -0.31(-1.97%) |
Dec 01, 2014 | 16.50 | 16.50 | 15.59 | 15.70 | 4,049 | -0.80(-4.85%) |
Nov 28, 2014 | 15.85 | 16.50 | 15.85 | 16.50 | 1,165,385 | +0.75(+4.76%) |
Nov 26, 2014 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |