Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.14 | 14.15 | 14.15 | 14.15 | 404,892 | -0.07(-0.46%) |
Dec 30, 2015 | 14.29 | 14.33 | 14.10 | 14.22 | 264,884 | -0.06(-0.40%) |
Dec 29, 2015 | 14.10 | 14.30 | 14.00 | 14.28 | 333,020 | +0.21(+1.46%) |
Dec 28, 2015 | 14.17 | 14.29 | 14.01 | 14.07 | 330,796 | -0.14(-0.98%) |
Dec 24, 2015 | 14.11 | 14.21 | 14.21 | 14.21 | 165,095 | +0.11(+0.76%) |
Dec 23, 2015 | 14.20 | 14.29 | 14.06 | 14.10 | 381,821 | -0.04(-0.29%) |
Dec 22, 2015 | 14.16 | 14.30 | 14.02 | 14.15 | 435,591 | +0.02(+0.12%) |
Dec 21, 2015 | 14.38 | 14.41 | 13.96 | 14.13 | 605,585 | -0.09(-0.64%) |
Dec 18, 2015 | 14.40 | 14.52 | 14.21 | 14.22 | 1,422,078 | -0.18(-1.26%) |
Dec 17, 2015 | 14.46 | 14.96 | 14.26 | 14.40 | 1,432,979 | +0.53(+3.79%) |
Dec 16, 2015 | 13.58 | 13.96 | 13.47 | 13.87 | 767,179 | +0.36(+2.68%) |
Dec 15, 2015 | 13.30 | 13.60 | 13.21 | 13.51 | 763,407 | +0.30(+2.30%) |
Dec 14, 2015 | 13.43 | 13.52 | 13.15 | 13.21 | 427,734 | -0.20(-1.47%) |
Dec 11, 2015 | 13.14 | 13.45 | 12.91 | 13.41 | 599,584 | +0.06(+0.43%) |
Dec 10, 2015 | 13.38 | 13.55 | 13.14 | 13.35 | 553,150 | -0.16(-1.16%) |
Dec 09, 2015 | 13.43 | 13.74 | 13.30 | 13.50 | 592,243 | +0.01(+0.06%) |
Dec 08, 2015 | 13.58 | 13.65 | 13.28 | 13.50 | 637,867 | -0.22(-1.62%) |
Dec 07, 2015 | 13.55 | 13.72 | 13.51 | 13.72 | 381,150 | +0.15(+1.09%) |
Dec 04, 2015 | 13.36 | 13.63 | 13.36 | 13.57 | 463,731 | +0.21(+1.60%) |
Dec 03, 2015 | 13.49 | 13.64 | 13.23 | 13.36 | 367,844 | -0.12(-0.85%) |
Dec 02, 2015 | 13.54 | 13.72 | 13.43 | 13.47 | 249,711 | -0.06(-0.43%) |
Dec 01, 2015 | 13.48 | 13.59 | 13.40 | 13.53 | 212,325 | +0.12(+0.92%) |
Nov 30, 2015 | 13.42 | 13.45 | 13.27 | 13.41 | 341,310 | +0.02(+0.12%) |
Nov 27, 2015 | 13.24 | 13.40 | 13.13 | 13.39 | 114,699 | +0.15(+1.12%) |
Nov 25, 2015 | 13.41 | 13.24 | 13.24 | 13.24 | 323,500 | -0.17(-1.29%) |
Nov 24, 2015 | 13.36 | 13.46 | 13.24 | 13.41 | 400,202 | +0.00(+0.00%) |
Nov 23, 2015 | 13.40 | 13.48 | 13.25 | 13.41 | 403,777 | +0.02(+0.12%) |
Nov 20, 2015 | 13.45 | 13.61 | 13.34 | 13.40 | 392,783 | +0.02(+0.18%) |
Nov 19, 2015 | 13.18 | 13.57 | 12.96 | 13.37 | 427,990 | +0.24(+1.82%) |
Nov 18, 2015 | 13.10 | 13.19 | 12.90 | 13.13 | 502,626 | +0.09(+0.69%) |
Nov 17, 2015 | 12.99 | 13.09 | 12.81 | 13.04 | 339,698 | +0.11(+0.83%) |
Nov 16, 2015 | 12.56 | 12.95 | 12.55 | 12.94 | 295,347 | +0.34(+2.67%) |
Nov 13, 2015 | 12.56 | 12.70 | 12.43 | 12.60 | 371,493 | -0.06(-0.46%) |
Nov 12, 2015 | 12.76 | 12.79 | 12.60 | 12.66 | 291,048 | -0.21(-1.60%) |
Nov 11, 2015 | 12.83 | 12.98 | 12.78 | 12.86 | 299,410 | +0.07(+0.58%) |
Nov 10, 2015 | 12.90 | 12.90 | 12.69 | 12.79 | 221,819 | -0.16(-1.21%) |
Nov 09, 2015 | 13.12 | 13.12 | 12.83 | 12.95 | 304,164 | -0.17(-1.32%) |
Nov 06, 2015 | 12.92 | 13.13 | 12.72 | 13.12 | 339,837 | +0.12(+0.95%) |
Nov 05, 2015 | 12.86 | 13.09 | 12.34 | 12.99 | 466,865 | +0.15(+1.15%) |
Nov 04, 2015 | 12.86 | 12.95 | 12.70 | 12.85 | 239,968 | +0.04(+0.32%) |
Nov 03, 2015 | 12.81 | 12.96 | 12.58 | 12.81 | 489,777 | -0.02(-0.19%) |
Nov 02, 2015 | 12.81 | 12.96 | 12.61 | 12.83 | 385,426 | +0.07(+0.52%) |
Oct 30, 2015 | 12.35 | 12.81 | 11.44 | 12.76 | 923,896 | +0.40(+3.26%) |
Oct 29, 2015 | 12.28 | 12.53 | 12.17 | 12.36 | 350,550 | -0.02(-0.13%) |
Oct 28, 2015 | 12.03 | 12.39 | 11.89 | 12.38 | 992,089 | +0.44(+3.65%) |
Oct 27, 2015 | 12.07 | 12.21 | 11.92 | 11.94 | 557,979 | -0.12(-1.02%) |
Oct 26, 2015 | 12.30 | 12.40 | 11.93 | 12.07 | 561,378 | -0.20(-1.66%) |
Oct 23, 2015 | 12.09 | 12.27 | 11.80 | 12.27 | 467,249 | +0.24(+1.97%) |
Oct 22, 2015 | 11.98 | 12.18 | 11.85 | 12.03 | 594,619 | +0.15(+1.24%) |
Oct 21, 2015 | 12.12 | 12.20 | 11.86 | 11.89 | 235,711 | -0.21(-1.76%) |
Oct 20, 2015 | 11.97 | 12.21 | 11.94 | 12.10 | 370,060 | +0.10(+0.82%) |
Oct 19, 2015 | 12.05 | 12.13 | 11.63 | 12.00 | 476,898 | -0.11(-0.88%) |
Oct 16, 2015 | 11.87 | 12.20 | 11.60 | 12.11 | 636,976 | +0.29(+2.49%) |
Oct 15, 2015 | 11.85 | 11.94 | 11.50 | 11.81 | 880,766 | -0.04(-0.35%) |
Oct 14, 2015 | 12.64 | 12.81 | 11.38 | 11.85 | 1,946,204 | -0.78(-6.14%) |
Oct 13, 2015 | 12.78 | 13.01 | 12.55 | 12.63 | 580,981 | -0.26(-2.03%) |
Oct 12, 2015 | 12.83 | 12.92 | 12.56 | 12.89 | 394,738 | +0.04(+0.32%) |
Oct 09, 2015 | 12.88 | 13.05 | 12.34 | 12.85 | 358,558 | -0.05(-0.38%) |
Oct 08, 2015 | 12.73 | 12.93 | 12.32 | 12.90 | 430,729 | +0.20(+1.61%) |
Oct 07, 2015 | 12.85 | 13.00 | 12.46 | 12.70 | 622,555 | -0.11(-0.89%) |
Oct 06, 2015 | 12.40 | 12.83 | 12.40 | 12.81 | 536,546 | +0.36(+2.89%) |
Oct 05, 2015 | 12.06 | 12.52 | 11.96 | 12.45 | 419,781 | +0.48(+4.03%) |
Oct 02, 2015 | 11.82 | 12.01 | 11.70 | 11.97 | 542,777 | -0.07(-0.54%) |
Oct 01, 2015 | 12.29 | 13.06 | 11.84 | 12.03 | 1,164,868 | +0.11(+0.89%) |
Sep 30, 2015 | 11.96 | 12.15 | 11.89 | 11.93 | 676,623 | +0.07(+0.62%) |
Sep 29, 2015 | 12.03 | 12.10 | 11.81 | 11.85 | 355,970 | -0.18(-1.49%) |
Sep 28, 2015 | 11.95 | 12.13 | 11.91 | 12.03 | 276,958 | +0.01(+0.07%) |
Sep 25, 2015 | 12.09 | 12.14 | 11.96 | 12.03 | 364,621 | +0.01(+0.07%) |
Sep 24, 2015 | 11.67 | 12.11 | 11.60 | 12.02 | 447,602 | +0.27(+2.29%) |
Sep 23, 2015 | 11.85 | 11.96 | 11.74 | 11.75 | 193,166 | -0.11(-0.90%) |
Sep 22, 2015 | 12.02 | 12.12 | 11.80 | 11.85 | 320,719 | -0.27(-2.22%) |
Sep 21, 2015 | 12.16 | 12.28 | 12.04 | 12.12 | 214,366 | +0.02(+0.20%) |
Sep 18, 2015 | 12.21 | 12.29 | 11.98 | 12.10 | 670,357 | -0.26(-2.12%) |
Sep 17, 2015 | 12.41 | 12.46 | 12.30 | 12.36 | 310,956 | -0.07(-0.59%) |
Sep 16, 2015 | 12.42 | 12.51 | 12.36 | 12.43 | 521,996 | +0.04(+0.33%) |
Sep 15, 2015 | 12.28 | 12.50 | 12.28 | 12.39 | 347,142 | +0.15(+1.20%) |
Sep 14, 2015 | 12.41 | 12.41 | 12.24 | 12.25 | 300,757 | -0.12(-0.99%) |
Sep 11, 2015 | 12.48 | 12.56 | 12.25 | 12.37 | 218,424 | -0.25(-1.94%) |
Sep 10, 2015 | 12.62 | 12.74 | 12.49 | 12.61 | 332,151 | -0.02(-0.13%) |
Sep 09, 2015 | 12.68 | 12.81 | 12.61 | 12.63 | 804,603 | -0.03(-0.26%) |
Sep 08, 2015 | 12.83 | 12.88 | 12.62 | 12.66 | 523,377 | -0.01(-0.06%) |
Sep 04, 2015 | 12.69 | 12.67 | 12.67 | 12.67 | 346,415 | -0.16(-1.21%) |
Sep 03, 2015 | 12.82 | 13.03 | 12.71 | 12.83 | 262,754 | +0.02(+0.13%) |
Sep 02, 2015 | 12.93 | 13.07 | 12.77 | 12.81 | 355,871 | +0.02(+0.13%) |
Sep 01, 2015 | 12.90 | 13.12 | 12.77 | 12.79 | 512,669 | -0.29(-2.25%) |
Aug 31, 2015 | 12.76 | 13.12 | 12.76 | 13.09 | 818,876 | +0.26(+2.04%) |
Aug 28, 2015 | 12.77 | 12.94 | 12.66 | 12.83 | 557,194 | +0.06(+0.45%) |
Aug 27, 2015 | 12.71 | 12.87 | 12.55 | 12.77 | 487,316 | +0.23(+1.86%) |
Aug 26, 2015 | 12.30 | 12.54 | 12.17 | 12.54 | 512,783 | +0.42(+3.47%) |
Aug 25, 2015 | 12.64 | 12.78 | 12.10 | 12.12 | 549,472 | -0.24(-1.92%) |
Aug 24, 2015 | 12.34 | 12.65 | 12.01 | 12.35 | 645,859 | -0.38(-3.02%) |
Aug 21, 2015 | 12.65 | 12.84 | 12.54 | 12.74 | 579,025 | -0.03(-0.26%) |
Aug 20, 2015 | 12.79 | 12.88 | 12.64 | 12.77 | 649,801 | -0.07(-0.51%) |
Aug 19, 2015 | 13.12 | 13.18 | 12.83 | 12.83 | 785,327 | -0.36(-2.72%) |
Aug 18, 2015 | 13.30 | 13.46 | 13.18 | 13.19 | 302,464 | -0.11(-0.86%) |
Aug 17, 2015 | 13.02 | 13.32 | 12.99 | 13.31 | 424,652 | +0.28(+2.13%) |
Aug 14, 2015 | 13.01 | 13.11 | 12.89 | 13.03 | 965,233 | +0.01(+0.06%) |
Aug 13, 2015 | 13.10 | 13.31 | 12.99 | 13.02 | 397,947 | -0.09(-0.68%) |
Aug 12, 2015 | 13.23 | 13.29 | 13.01 | 13.11 | 591,911 | -0.11(-0.86%) |
Aug 11, 2015 | 13.50 | 13.50 | 13.18 | 13.23 | 412,922 | -0.30(-2.23%) |
Aug 10, 2015 | 13.44 | 13.55 | 13.37 | 13.53 | 731,129 | +0.16(+1.22%) |
Aug 07, 2015 | 13.19 | 13.43 | 13.13 | 13.37 | 625,286 | +0.10(+0.74%) |
Aug 06, 2015 | 13.15 | 13.31 | 13.02 | 13.27 | 405,521 | +0.07(+0.50%) |
Aug 05, 2015 | 13.27 | 13.53 | 13.17 | 13.20 | 687,151 | -0.01(-0.06%) |
Aug 04, 2015 | 13.40 | 13.54 | 13.15 | 13.21 | 626,048 | -0.18(-1.34%) |
Aug 03, 2015 | 13.43 | 13.48 | 13.24 | 13.39 | 533,514 | -0.09(-0.67%) |
Jul 31, 2015 | 13.44 | 13.51 | 13.37 | 13.48 | 674,484 | +0.09(+0.67%) |
Jul 30, 2015 | 13.16 | 13.44 | 13.16 | 13.39 | 674,059 | +0.18(+1.36%) |
Jul 29, 2015 | 13.03 | 13.31 | 12.98 | 13.21 | 573,525 | +0.20(+1.57%) |
Jul 28, 2015 | 13.04 | 13.05 | 12.89 | 13.01 | 656,549 | +0.04(+0.31%) |
Jul 27, 2015 | 13.15 | 13.18 | 12.95 | 12.96 | 516,439 | -0.23(-1.72%) |
Jul 24, 2015 | 13.34 | 13.40 | 13.17 | 13.19 | 771,653 | -0.12(-0.91%) |
Jul 23, 2015 | 13.31 | 13.40 | 13.22 | 13.31 | 747,708 | +0.09(+0.68%) |
Jul 22, 2015 | 13.22 | 13.30 | 13.05 | 13.22 | 971,680 | -0.07(-0.55%) |
Jul 21, 2015 | 13.22 | 13.36 | 13.17 | 13.30 | 671,542 | +0.06(+0.43%) |
Jul 20, 2015 | 13.47 | 13.48 | 13.11 | 13.24 | 904,065 | -0.18(-1.33%) |
Jul 17, 2015 | 13.74 | 13.93 | 13.35 | 13.42 | 1,133,944 | -0.20(-1.49%) |
Jul 16, 2015 | 13.09 | 13.73 | 12.92 | 13.62 | 2,065,280 | +0.53(+4.03%) |
Jul 15, 2015 | 14.34 | 14.35 | 12.94 | 13.09 | 4,238,105 | -0.94(-6.71%) |
Jul 14, 2015 | 13.80 | 14.09 | 13.64 | 14.04 | 1,827,958 | +0.28(+2.07%) |
Jul 13, 2015 | 13.60 | 13.78 | 13.52 | 13.75 | 981,879 | +0.15(+1.14%) |
Jul 10, 2015 | 13.27 | 13.72 | 13.09 | 13.60 | 1,145,511 | +0.46(+3.52%) |
Jul 09, 2015 | 13.38 | 13.51 | 13.09 | 13.14 | 888,336 | -0.14(-1.04%) |
Jul 08, 2015 | 13.01 | 13.34 | 13.00 | 13.27 | 970,845 | +0.26(+2.00%) |
Jul 07, 2015 | 13.10 | 13.10 | 12.90 | 13.01 | 799,980 | -0.05(-0.37%) |
Jul 06, 2015 | 13.04 | 13.12 | 12.94 | 13.06 | 540,165 | -0.03(-0.25%) |
Jul 02, 2015 | 13.18 | 13.09 | 13.09 | 13.09 | 471,482 | -0.06(-0.43%) |
Jul 01, 2015 | 13.31 | 13.31 | 13.05 | 13.15 | 744,063 | -0.05(-0.37%) |
Jun 30, 2015 | 13.27 | 13.31 | 13.05 | 13.20 | 860,568 | -0.04(-0.31%) |
Jun 29, 2015 | 13.20 | 13.39 | 13.05 | 13.24 | 628,757 | -0.04(-0.31%) |
Jun 26, 2015 | 13.51 | 13.51 | 13.25 | 13.28 | 1,782,745 | -0.24(-1.80%) |
Jun 25, 2015 | 13.64 | 13.64 | 13.50 | 13.53 | 341,664 | -0.06(-0.48%) |
Jun 24, 2015 | 13.66 | 13.74 | 13.56 | 13.59 | 634,140 | -0.07(-0.54%) |
Jun 23, 2015 | 13.63 | 13.72 | 13.53 | 13.66 | 551,095 | +0.06(+0.42%) |
Jun 22, 2015 | 13.70 | 13.74 | 13.56 | 13.61 | 403,240 | -0.03(-0.24%) |
Jun 19, 2015 | 13.74 | 13.74 | 13.56 | 13.64 | 830,224 | -0.05(-0.36%) |
Jun 18, 2015 | 13.64 | 13.80 | 13.57 | 13.69 | 384,706 | +0.02(+0.12%) |
Jun 17, 2015 | 13.73 | 13.83 | 13.65 | 13.67 | 276,469 | -0.02(-0.12%) |
Jun 16, 2015 | 13.59 | 13.81 | 13.51 | 13.69 | 420,040 | +0.06(+0.48%) |
Jun 15, 2015 | 13.57 | 13.71 | 13.46 | 13.62 | 833,615 | -0.04(-0.30%) |
Jun 12, 2015 | 13.57 | 13.68 | 13.53 | 13.66 | 460,377 | +0.02(+0.12%) |
Jun 11, 2015 | 13.63 | 13.66 | 13.58 | 13.65 | 320,053 | +0.04(+0.30%) |
Jun 10, 2015 | 13.55 | 13.70 | 13.54 | 13.61 | 669,242 | +0.11(+0.84%) |
Jun 09, 2015 | 13.65 | 13.65 | 13.48 | 13.49 | 635,796 | -0.12(-0.90%) |
Jun 08, 2015 | 13.66 | 13.76 | 13.55 | 13.61 | 462,607 | -0.05(-0.36%) |
Jun 05, 2015 | 13.74 | 13.91 | 13.59 | 13.66 | 655,641 | -0.07(-0.47%) |
Jun 04, 2015 | 13.73 | 13.84 | 13.67 | 13.73 | 289,835 | +0.01(+0.06%) |
Jun 03, 2015 | 13.76 | 13.92 | 13.59 | 13.72 | 621,328 | -0.03(-0.24%) |
Jun 02, 2015 | 13.64 | 13.96 | 13.57 | 13.75 | 333,748 | +0.09(+0.65%) |
Jun 01, 2015 | 14.02 | 14.02 | 13.65 | 13.66 | 718,103 | -0.32(-2.32%) |
May 29, 2015 | 14.18 | 14.24 | 13.89 | 13.99 | 891,214 | -0.24(-1.66%) |
May 28, 2015 | 14.00 | 14.27 | 13.93 | 14.22 | 808,658 | +0.24(+1.74%) |
May 27, 2015 | 13.70 | 14.03 | 13.65 | 13.98 | 557,259 | +0.28(+2.08%) |
May 26, 2015 | 13.87 | 13.88 | 13.55 | 13.70 | 742,729 | -0.20(-1.46%) |
May 22, 2015 | 13.74 | 13.90 | 13.90 | 13.90 | 776,653 | +0.16(+1.18%) |
May 21, 2015 | 13.80 | 13.91 | 13.74 | 13.74 | 490,162 | -0.10(-0.70%) |
May 20, 2015 | 13.77 | 13.91 | 13.74 | 13.83 | 479,026 | +0.06(+0.41%) |
May 19, 2015 | 13.72 | 13.83 | 13.61 | 13.78 | 649,208 | +0.05(+0.35%) |
May 18, 2015 | 13.55 | 13.75 | 13.51 | 13.73 | 448,759 | +0.11(+0.84%) |
May 15, 2015 | 13.58 | 13.68 | 13.50 | 13.61 | 480,522 | +0.05(+0.36%) |
May 14, 2015 | 13.54 | 13.54 | 13.44 | 13.57 | 615,879 | +0.05(+0.36%) |
May 13, 2015 | 13.46 | 13.60 | 13.44 | 13.52 | 429,510 | +0.07(+0.51%) |
May 12, 2015 | 13.49 | 13.53 | 13.36 | 13.45 | 603,923 | -0.09(-0.69%) |
May 11, 2015 | 13.46 | 13.59 | 13.42 | 13.54 | 610,854 | +0.03(+0.24%) |
May 08, 2015 | 13.39 | 13.59 | 13.24 | 13.51 | 790,483 | +0.27(+2.02%) |
May 07, 2015 | 13.26 | 13.27 | 13.12 | 13.24 | 675,722 | -0.01(-0.06%) |
May 06, 2015 | 13.34 | 13.34 | 13.12 | 13.25 | 851,476 | -0.02(-0.12%) |
May 05, 2015 | 13.23 | 13.54 | 13.18 | 13.27 | 804,944 | -0.08(-0.61%) |
May 04, 2015 | 13.43 | 13.55 | 13.31 | 13.35 | 1,082,889 | -0.09(-0.66%) |
May 01, 2015 | 13.41 | 13.55 | 13.33 | 13.44 | 1,650,278 | +0.02(+0.12%) |
Apr 30, 2015 | 13.34 | 13.51 | 13.02 | 13.42 | 2,389,825 | +0.49(+3.81%) |
Apr 29, 2015 | 12.94 | 13.09 | 12.73 | 12.93 | 2,015,942 | -0.10(-0.81%) |
Apr 28, 2015 | 12.99 | 13.10 | 12.74 | 13.03 | 1,372,593 | +0.06(+0.44%) |
Apr 27, 2015 | 12.89 | 13.05 | 12.83 | 12.97 | 2,326,185 | +0.06(+0.50%) |
Apr 24, 2015 | 12.96 | 13.12 | 12.82 | 12.91 | 2,853,779 | -0.02(-0.19%) |
Apr 23, 2015 | 13.15 | 13.16 | 12.66 | 12.93 | 4,452,620 | -0.48(-3.61%) |
Apr 22, 2015 | 13.53 | 14.46 | 13.35 | 13.42 | 4,965,347 | -1.55(-10.36%) |
Apr 21, 2015 | 14.85 | 15.06 | 14.69 | 14.97 | 1,121,027 | +0.21(+1.42%) |
Apr 20, 2015 | 15.08 | 15.13 | 14.60 | 14.76 | 882,311 | -0.33(-2.20%) |
Apr 17, 2015 | 15.16 | 15.18 | 14.82 | 15.09 | 754,973 | -0.19(-1.22%) |
Apr 16, 2015 | 15.38 | 15.46 | 15.12 | 15.28 | 669,520 | -0.10(-0.63%) |
Apr 15, 2015 | 14.95 | 15.57 | 14.79 | 15.37 | 855,482 | +0.51(+3.42%) |
Apr 14, 2015 | 15.07 | 15.18 | 14.56 | 14.87 | 888,176 | -0.22(-1.45%) |
Apr 13, 2015 | 15.37 | 15.37 | 14.91 | 15.08 | 1,004,113 | -0.29(-1.89%) |
Apr 10, 2015 | 15.44 | 15.44 | 15.24 | 15.37 | 418,577 | +0.02(+0.10%) |
Apr 09, 2015 | 15.25 | 15.56 | 15.14 | 15.36 | 707,282 | +0.04(+0.26%) |
Apr 08, 2015 | 15.56 | 15.56 | 15.04 | 15.32 | 628,959 | -0.25(-1.61%) |
Apr 07, 2015 | 15.42 | 15.62 | 15.20 | 15.57 | 541,860 | +0.13(+0.84%) |
Apr 06, 2015 | 15.48 | 15.81 | 15.28 | 15.44 | 1,123,334 | +0.23(+1.54%) |
Apr 02, 2015 | 15.22 | 15.20 | 15.20 | 15.20 | 743,527 | -0.02(-0.16%) |
Apr 01, 2015 | 14.99 | 15.29 | 14.85 | 15.23 | 871,323 | +0.15(+0.96%) |
Mar 31, 2015 | 15.10 | 15.25 | 14.99 | 15.08 | 1,227,912 | -0.05(-0.32%) |
Mar 30, 2015 | 14.87 | 15.20 | 14.79 | 15.13 | 618,103 | +0.32(+2.18%) |
Mar 27, 2015 | 14.78 | 14.97 | 14.62 | 14.81 | 936,031 | +0.01(+0.05%) |
Mar 26, 2015 | 15.09 | 15.09 | 14.77 | 14.80 | 562,232 | -0.27(-1.82%) |
Mar 25, 2015 | 15.14 | 15.32 | 14.96 | 15.08 | 1,034,768 | -0.06(-0.43%) |
Mar 24, 2015 | 15.23 | 15.49 | 15.13 | 15.14 | 942,945 | -0.14(-0.90%) |
Mar 23, 2015 | 15.22 | 15.37 | 15.09 | 15.28 | 845,580 | +0.10(+0.64%) |
Mar 20, 2015 | 15.20 | 15.97 | 15.16 | 15.18 | 1,201,690 | -0.01(-0.05%) |
Mar 19, 2015 | 15.82 | 15.82 | 15.09 | 15.19 | 2,315,566 | -0.80(-4.98%) |
Mar 18, 2015 | 15.97 | 16.17 | 15.77 | 15.98 | 742,836 | -0.08(-0.53%) |
Mar 17, 2015 | 16.21 | 16.38 | 15.88 | 16.07 | 845,003 | -0.16(-1.00%) |
Mar 16, 2015 | 16.12 | 16.39 | 16.02 | 16.23 | 421,257 | +0.15(+0.95%) |
Mar 13, 2015 | 16.50 | 16.51 | 15.96 | 16.08 | 670,606 | -0.40(-2.40%) |
Mar 12, 2015 | 16.61 | 16.82 | 16.12 | 16.47 | 1,132,304 | -0.12(-0.73%) |
Mar 11, 2015 | 16.25 | 16.69 | 16.12 | 16.59 | 453,660 | +0.41(+2.55%) |
Mar 10, 2015 | 16.47 | 16.54 | 16.16 | 16.18 | 474,536 | -0.39(-2.34%) |
Mar 09, 2015 | 16.69 | 16.76 | 16.47 | 16.57 | 535,634 | -0.05(-0.29%) |
Mar 06, 2015 | 16.56 | 16.79 | 16.44 | 16.62 | 764,763 | +0.04(+0.24%) |
Mar 05, 2015 | 16.46 | 16.71 | 16.39 | 16.58 | 756,133 | +0.13(+0.79%) |
Mar 04, 2015 | 16.36 | 16.66 | 16.26 | 16.45 | 707,952 | -0.02(-0.10%) |
Mar 03, 2015 | 16.75 | 16.75 | 16.43 | 16.47 | 1,573,321 | -0.31(-1.83%) |
Mar 02, 2015 | 17.41 | 17.41 | 16.66 | 16.77 | 1,894,836 | -0.62(-3.58%) |
Feb 27, 2015 | 17.20 | 17.48 | 17.17 | 17.39 | 1,064,862 | +0.22(+1.27%) |
Feb 26, 2015 | 17.77 | 17.94 | 17.14 | 17.18 | 1,425,439 | -0.56(-3.14%) |
Feb 25, 2015 | 17.88 | 18.02 | 17.76 | 17.73 | 802,074 | -0.11(-0.59%) |
Feb 24, 2015 | 17.85 | 18.11 | 17.76 | 17.84 | 570,092 | -0.06(-0.32%) |
Feb 23, 2015 | 18.56 | 18.56 | 17.63 | 17.90 | 1,053,332 | -0.69(-3.70%) |
Feb 20, 2015 | 18.38 | 18.66 | 18.10 | 18.58 | 610,977 | +0.13(+0.70%) |
Feb 19, 2015 | 18.54 | 18.71 | 18.41 | 18.45 | 482,515 | -0.11(-0.61%) |
Feb 18, 2015 | 18.34 | 18.60 | 18.21 | 18.57 | 327,897 | +0.17(+0.92%) |
Feb 17, 2015 | 18.72 | 18.81 | 18.23 | 18.40 | 465,454 | -0.27(-1.47%) |
Feb 13, 2015 | 18.92 | 18.67 | 18.67 | 18.67 | 1,110,402 | -0.22(-1.15%) |
Feb 12, 2015 | 18.34 | 18.93 | 18.34 | 18.89 | 1,074,854 | +0.74(+4.05%) |
Feb 11, 2015 | 17.85 | 18.23 | 17.64 | 18.15 | 938,191 | +0.30(+1.67%) |
Feb 10, 2015 | 17.79 | 17.96 | 17.62 | 17.85 | 385,510 | +0.08(+0.45%) |
Feb 09, 2015 | 17.58 | 18.01 | 17.42 | 17.77 | 481,178 | +0.11(+0.59%) |
Feb 06, 2015 | 17.69 | 17.93 | 17.52 | 17.67 | 489,918 | -0.09(-0.50%) |
Feb 05, 2015 | 17.44 | 17.80 | 17.44 | 17.76 | 403,964 | +0.32(+1.85%) |
Feb 04, 2015 | 17.68 | 17.83 | 17.38 | 17.43 | 656,434 | -0.33(-1.86%) |
Feb 03, 2015 | 17.65 | 17.85 | 17.53 | 17.77 | 500,048 | +0.17(+0.96%) |
Feb 02, 2015 | 17.85 | 17.85 | 17.22 | 17.60 | 653,177 | -0.19(-1.09%) |
Jan 30, 2015 | 18.05 | 18.14 | 17.77 | 17.79 | 930,857 | -0.39(-2.12%) |
Jan 29, 2015 | 17.99 | 18.21 | 17.90 | 18.18 | 843,690 | +0.19(+1.03%) |
Jan 28, 2015 | 18.15 | 18.33 | 17.99 | 17.99 | 1,071,244 | +0.03(+0.18%) |
Jan 27, 2015 | 17.54 | 18.00 | 17.51 | 17.96 | 710,344 | +0.26(+1.45%) |
Jan 26, 2015 | 17.99 | 17.99 | 17.56 | 17.70 | 1,169,210 | -0.31(-1.70%) |
Jan 23, 2015 | 18.38 | 18.39 | 17.91 | 18.01 | 925,266 | -0.38(-2.06%) |
Jan 22, 2015 | 18.66 | 18.85 | 18.24 | 18.38 | 1,116,151 | -0.16(-0.87%) |
Jan 21, 2015 | 19.11 | 19.41 | 17.66 | 18.55 | 2,443,250 | +0.00(+0.00%) |
Jan 20, 2015 | 18.15 | 18.67 | 18.09 | 18.55 | 2,372,104 | +0.39(+2.17%) |
Jan 16, 2015 | 17.87 | 18.20 | 17.68 | 18.15 | 1,128,805 | +0.24(+1.35%) |
Jan 15, 2015 | 18.21 | 18.26 | 17.59 | 17.91 | 977,859 | -0.24(-1.33%) |
Jan 14, 2015 | 17.79 | 18.19 | 17.47 | 18.15 | 1,206,657 | +0.27(+1.53%) |
Jan 13, 2015 | 17.13 | 17.90 | 16.87 | 17.88 | 1,564,222 | +0.87(+5.11%) |
Jan 12, 2015 | 17.12 | 17.18 | 16.74 | 17.01 | 919,997 | -0.11(-0.66%) |
Jan 09, 2015 | 17.30 | 17.44 | 17.07 | 17.12 | 572,309 | -0.13(-0.75%) |
Jan 08, 2015 | 17.47 | 17.79 | 17.11 | 17.25 | 1,153,822 | -0.06(-0.37%) |
Jan 07, 2015 | 17.37 | 17.47 | 16.92 | 17.31 | 768,007 | +0.08(+0.47%) |
Jan 06, 2015 | 17.63 | 17.64 | 17.03 | 17.23 | 606,226 | -0.26(-1.47%) |
Jan 05, 2015 | 17.40 | 17.67 | 17.27 | 17.49 | 445,699 | -0.03(-0.18%) |