Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.54 | 12.78 | 12.51 | 12.77 | 3,601,101 | +0.32(+2.57%) |
Jan 28, 2016 | 12.50 | 12.58 | 12.36 | 12.45 | 2,152,944 | +0.03(+0.26%) |
Jan 27, 2016 | 12.43 | 12.54 | 12.29 | 12.42 | 2,305,400 | -0.02(-0.16%) |
Jan 26, 2016 | 12.14 | 12.44 | 12.13 | 12.43 | 1,939,406 | +0.33(+2.75%) |
Jan 25, 2016 | 12.23 | 12.25 | 12.04 | 12.10 | 1,999,325 | -0.11(-0.91%) |
Jan 22, 2016 | 12.12 | 12.35 | 12.09 | 12.21 | 2,103,853 | +0.25(+2.07%) |
Jan 21, 2016 | 11.88 | 12.06 | 11.80 | 11.97 | 2,900,644 | +0.12(+0.99%) |
Jan 20, 2016 | 11.82 | 11.97 | 11.57 | 11.85 | 5,305,014 | -0.18(-1.52%) |
Jan 19, 2016 | 12.15 | 12.17 | 11.89 | 12.03 | 2,589,234 | +0.00(+0.00%) |
Jan 15, 2016 | 11.82 | 12.03 | 12.03 | 12.03 | 2,843,130 | -0.10(-0.81%) |
Jan 14, 2016 | 12.14 | 12.21 | 11.98 | 12.13 | 4,003,823 | +0.01(+0.05%) |
Jan 13, 2016 | 12.43 | 12.55 | 12.10 | 12.12 | 2,498,904 | -0.27(-2.21%) |
Jan 12, 2016 | 12.52 | 12.54 | 12.23 | 12.40 | 2,659,593 | +0.01(+0.05%) |
Jan 11, 2016 | 12.28 | 12.42 | 12.19 | 12.39 | 4,084,605 | +0.18(+1.44%) |
Jan 08, 2016 | 12.70 | 12.75 | 12.19 | 12.21 | 5,210,500 | -0.46(-3.60%) |
Jan 07, 2016 | 12.90 | 13.02 | 12.60 | 12.67 | 4,147,300 | -0.48(-3.67%) |
Jan 06, 2016 | 13.09 | 13.25 | 13.03 | 13.15 | 2,748,814 | -0.14(-1.03%) |
Jan 05, 2016 | 13.30 | 13.37 | 13.20 | 13.29 | 1,505,658 | +0.00(+0.00%) |
Jan 04, 2016 | 13.26 | 13.32 | 13.11 | 13.29 | 2,340,984 | -0.18(-1.31%) |
Dec 31, 2015 | 13.57 | 13.47 | 13.47 | 13.47 | 1,873,285 | -0.11(-0.82%) |
Dec 30, 2015 | 13.62 | 13.69 | 13.57 | 13.58 | 1,315,684 | -0.08(-0.57%) |
Dec 29, 2015 | 13.45 | 13.68 | 13.32 | 13.65 | 1,726,871 | +0.26(+1.95%) |
Dec 28, 2015 | 13.41 | 13.42 | 13.15 | 13.39 | 1,627,991 | -0.07(-0.48%) |
Dec 24, 2015 | 13.44 | 13.46 | 13.46 | 13.46 | 690,117 | +0.01(+0.10%) |
Dec 23, 2015 | 13.22 | 13.48 | 13.17 | 13.45 | 1,664,718 | +0.30(+2.28%) |
Dec 22, 2015 | 12.96 | 13.15 | 12.88 | 13.15 | 1,787,534 | +0.20(+1.51%) |
Dec 21, 2015 | 12.94 | 13.03 | 12.78 | 12.95 | 2,390,557 | +0.12(+0.91%) |
Dec 18, 2015 | 12.85 | 12.98 | 12.79 | 12.83 | 5,447,963 | -0.09(-0.71%) |
Dec 17, 2015 | 13.05 | 13.10 | 12.76 | 12.92 | 1,918,077 | -0.12(-0.95%) |
Dec 16, 2015 | 12.92 | 13.07 | 12.79 | 13.05 | 2,205,100 | +0.26(+2.04%) |
Dec 15, 2015 | 12.64 | 12.92 | 12.63 | 12.79 | 1,975,703 | +0.19(+1.50%) |
Dec 14, 2015 | 12.76 | 12.79 | 12.47 | 12.60 | 3,490,462 | -0.18(-1.38%) |
Dec 11, 2015 | 12.77 | 12.91 | 12.71 | 12.77 | 2,642,119 | -0.25(-1.90%) |
Dec 10, 2015 | 12.94 | 13.11 | 12.86 | 13.02 | 2,430,825 | +0.10(+0.81%) |
Dec 09, 2015 | 13.22 | 13.34 | 12.87 | 12.92 | 5,184,464 | -0.35(-2.61%) |
Dec 08, 2015 | 13.33 | 13.53 | 13.20 | 13.26 | 2,584,410 | -0.21(-1.55%) |
Dec 07, 2015 | 13.65 | 13.69 | 13.32 | 13.47 | 2,974,734 | -0.27(-1.99%) |
Dec 04, 2015 | 13.56 | 13.76 | 13.48 | 13.75 | 2,331,028 | +0.21(+1.54%) |
Dec 03, 2015 | 13.66 | 13.68 | 13.41 | 13.54 | 3,514,969 | -0.07(-0.48%) |
Dec 02, 2015 | 13.92 | 13.95 | 13.57 | 13.60 | 2,018,139 | -0.31(-2.25%) |
Dec 01, 2015 | 14.10 | 14.19 | 13.82 | 13.91 | 2,624,093 | -0.17(-1.20%) |
Nov 30, 2015 | 13.77 | 14.18 | 13.69 | 14.08 | 4,339,947 | +0.35(+2.56%) |
Nov 27, 2015 | 13.78 | 13.84 | 13.64 | 13.73 | 741,975 | -0.04(-0.28%) |
Nov 25, 2015 | 13.80 | 13.77 | 13.77 | 13.77 | 1,163,077 | -0.03(-0.19%) |
Nov 24, 2015 | 13.69 | 13.80 | 13.53 | 13.80 | 2,068,903 | +0.02(+0.14%) |
Nov 23, 2015 | 13.86 | 13.88 | 13.72 | 13.78 | 1,237,150 | -0.07(-0.52%) |
Nov 20, 2015 | 13.80 | 13.87 | 13.73 | 13.85 | 2,006,412 | +0.14(+1.00%) |
Nov 19, 2015 | 13.71 | 13.77 | 13.56 | 13.71 | 1,193,849 | +0.00(+0.00%) |
Nov 18, 2015 | 13.50 | 13.73 | 13.48 | 13.71 | 2,360,697 | +0.29(+2.17%) |
Nov 17, 2015 | 13.50 | 13.65 | 13.39 | 13.42 | 2,220,589 | -0.03(-0.19%) |
Nov 16, 2015 | 13.25 | 13.47 | 13.20 | 13.45 | 1,148,792 | +0.18(+1.36%) |
Nov 13, 2015 | 13.45 | 13.49 | 13.25 | 13.27 | 1,152,646 | -0.22(-1.63%) |
Nov 12, 2015 | 13.61 | 13.70 | 13.47 | 13.49 | 1,786,596 | -0.21(-1.51%) |
Nov 11, 2015 | 13.82 | 13.82 | 13.64 | 13.69 | 1,354,044 | -0.05(-0.38%) |
Nov 10, 2015 | 13.64 | 13.74 | 13.58 | 13.74 | 1,824,184 | +0.07(+0.52%) |
Nov 09, 2015 | 13.74 | 13.78 | 13.49 | 13.67 | 2,217,683 | -0.07(-0.52%) |
Nov 06, 2015 | 13.57 | 13.87 | 13.45 | 13.74 | 2,531,015 | +0.10(+0.71%) |
Nov 05, 2015 | 13.60 | 13.68 | 13.48 | 13.65 | 1,251,869 | +0.00(+0.00%) |
Nov 04, 2015 | 13.87 | 13.91 | 13.61 | 13.65 | 1,090,980 | -0.20(-1.45%) |
Nov 03, 2015 | 13.78 | 13.95 | 13.70 | 13.85 | 2,557,099 | +0.05(+0.33%) |
Nov 02, 2015 | 13.34 | 13.88 | 13.30 | 13.80 | 2,863,081 | +0.46(+3.44%) |
Oct 30, 2015 | 13.04 | 13.52 | 13.04 | 13.34 | 2,661,729 | +0.36(+2.74%) |
Oct 29, 2015 | 12.76 | 13.31 | 12.76 | 12.99 | 4,028,518 | -0.65(-4.74%) |
Oct 28, 2015 | 13.41 | 13.71 | 13.37 | 13.63 | 1,896,627 | +0.26(+1.93%) |
Oct 27, 2015 | 13.52 | 13.59 | 13.30 | 13.38 | 1,845,065 | -0.23(-1.66%) |
Oct 26, 2015 | 13.72 | 13.76 | 13.56 | 13.60 | 1,151,323 | -0.11(-0.80%) |
Oct 23, 2015 | 13.69 | 13.76 | 13.58 | 13.71 | 1,470,772 | +0.16(+1.14%) |
Oct 22, 2015 | 13.41 | 13.65 | 13.36 | 13.56 | 1,451,183 | +0.20(+1.50%) |
Oct 21, 2015 | 13.61 | 13.65 | 13.35 | 13.36 | 1,903,304 | -0.21(-1.57%) |
Oct 20, 2015 | 13.46 | 13.67 | 13.42 | 13.57 | 2,739,426 | +0.07(+0.53%) |
Oct 19, 2015 | 13.36 | 13.51 | 13.31 | 13.50 | 1,029,285 | +0.06(+0.43%) |
Oct 16, 2015 | 13.49 | 13.52 | 13.32 | 13.44 | 1,389,696 | -0.01(-0.05%) |
Oct 15, 2015 | 13.36 | 13.45 | 13.19 | 13.45 | 1,187,567 | +0.13(+0.97%) |
Oct 14, 2015 | 13.40 | 13.52 | 13.28 | 13.32 | 1,378,115 | -0.08(-0.58%) |
Oct 13, 2015 | 13.36 | 13.54 | 13.36 | 13.40 | 1,336,998 | -0.05(-0.34%) |
Oct 12, 2015 | 13.43 | 13.50 | 13.38 | 13.44 | 836,311 | -0.01(-0.05%) |
Oct 09, 2015 | 13.49 | 13.60 | 13.41 | 13.45 | 1,761,846 | -0.03(-0.19%) |
Oct 08, 2015 | 13.38 | 13.49 | 13.29 | 13.47 | 1,855,559 | +0.06(+0.48%) |
Oct 07, 2015 | 13.24 | 13.43 | 13.19 | 13.41 | 1,926,075 | +0.25(+1.92%) |
Oct 06, 2015 | 13.14 | 13.25 | 13.11 | 13.16 | 2,123,992 | -0.01(-0.10%) |
Oct 05, 2015 | 12.81 | 13.18 | 12.81 | 13.17 | 1,689,792 | +0.42(+3.29%) |
Oct 02, 2015 | 12.45 | 12.75 | 12.38 | 12.75 | 1,623,355 | +0.16(+1.23%) |
Oct 01, 2015 | 12.85 | 12.87 | 12.54 | 12.59 | 2,738,923 | -0.23(-1.81%) |
Sep 30, 2015 | 12.60 | 12.83 | 12.56 | 12.83 | 3,626,036 | +0.37(+2.96%) |
Sep 29, 2015 | 12.72 | 12.72 | 12.31 | 12.46 | 3,351,520 | -0.26(-2.03%) |
Sep 28, 2015 | 12.96 | 12.97 | 12.62 | 12.72 | 3,141,293 | -0.28(-2.19%) |
Sep 25, 2015 | 12.96 | 13.05 | 12.81 | 13.00 | 2,849,044 | +0.10(+0.80%) |
Sep 24, 2015 | 12.83 | 12.98 | 12.77 | 12.90 | 3,965,428 | -0.01(-0.10%) |
Sep 23, 2015 | 12.93 | 13.05 | 12.85 | 12.91 | 2,272,320 | -0.04(-0.30%) |
Sep 22, 2015 | 13.01 | 13.07 | 12.83 | 12.95 | 2,707,645 | -0.26(-1.96%) |
Sep 21, 2015 | 13.34 | 13.48 | 13.17 | 13.21 | 3,688,502 | -0.09(-0.68%) |
Sep 18, 2015 | 13.41 | 13.54 | 13.18 | 13.30 | 6,165,881 | -0.28(-2.05%) |
Sep 17, 2015 | 13.58 | 13.81 | 13.48 | 13.58 | 2,851,398 | -0.03(-0.19%) |
Sep 16, 2015 | 13.51 | 13.71 | 13.43 | 13.60 | 3,204,542 | +0.13(+0.96%) |
Sep 15, 2015 | 13.29 | 13.56 | 13.23 | 13.47 | 2,813,102 | +0.26(+1.96%) |
Sep 14, 2015 | 13.25 | 13.27 | 13.16 | 13.21 | 2,882,642 | +0.01(+0.10%) |
Sep 11, 2015 | 13.03 | 13.23 | 12.91 | 13.20 | 3,193,884 | +0.12(+0.89%) |
Sep 10, 2015 | 12.91 | 13.16 | 12.84 | 13.09 | 2,864,907 | +0.18(+1.40%) |
Sep 09, 2015 | 13.20 | 13.29 | 12.88 | 12.90 | 5,434,986 | -0.14(-1.04%) |
Sep 08, 2015 | 12.77 | 13.05 | 12.72 | 13.04 | 2,643,984 | +0.50(+4.02%) |
Sep 04, 2015 | 12.61 | 12.54 | 12.54 | 12.54 | 1,983,358 | -0.28(-2.17%) |
Sep 03, 2015 | 12.70 | 12.85 | 12.62 | 12.81 | 2,912,139 | +0.16(+1.23%) |
Sep 02, 2015 | 12.57 | 12.67 | 12.46 | 12.66 | 1,913,644 | +0.19(+1.56%) |
Sep 01, 2015 | 12.56 | 12.66 | 12.36 | 12.46 | 2,570,110 | -0.34(-2.63%) |
Aug 31, 2015 | 12.83 | 13.00 | 12.68 | 12.80 | 2,972,542 | -0.09(-0.70%) |
Aug 28, 2015 | 12.85 | 13.00 | 12.80 | 12.89 | 1,946,732 | -0.03(-0.25%) |
Aug 27, 2015 | 12.47 | 13.00 | 12.47 | 12.92 | 4,195,799 | +0.55(+4.44%) |
Aug 26, 2015 | 12.38 | 12.41 | 12.01 | 12.37 | 4,374,505 | +0.21(+1.75%) |
Aug 25, 2015 | 12.74 | 12.78 | 12.16 | 12.16 | 4,023,480 | -0.27(-2.18%) |
Aug 24, 2015 | 12.32 | 12.82 | 12.20 | 12.43 | 4,783,836 | -0.58(-4.42%) |
Aug 21, 2015 | 13.29 | 13.38 | 13.00 | 13.01 | 2,790,051 | -0.41(-3.08%) |
Aug 20, 2015 | 13.56 | 13.62 | 13.41 | 13.42 | 2,521,580 | -0.26(-1.94%) |
Aug 19, 2015 | 13.74 | 13.89 | 13.61 | 13.69 | 2,016,304 | -0.07(-0.53%) |
Aug 18, 2015 | 13.80 | 13.86 | 13.69 | 13.76 | 2,241,174 | -0.01(-0.09%) |
Aug 17, 2015 | 13.61 | 13.84 | 13.53 | 13.77 | 1,925,190 | +0.12(+0.84%) |
Aug 14, 2015 | 13.69 | 13.74 | 13.60 | 13.66 | 1,719,834 | +0.05(+0.38%) |
Aug 13, 2015 | 13.71 | 13.77 | 13.59 | 13.61 | 1,821,026 | -0.12(-0.89%) |
Aug 12, 2015 | 13.64 | 13.77 | 13.51 | 13.73 | 4,566,774 | +0.06(+0.47%) |
Aug 11, 2015 | 13.41 | 13.68 | 13.41 | 13.66 | 4,011,004 | +0.13(+0.95%) |
Aug 10, 2015 | 13.32 | 13.55 | 13.32 | 13.53 | 2,432,623 | +0.27(+2.03%) |
Aug 07, 2015 | 13.34 | 13.35 | 13.18 | 13.27 | 2,248,758 | -0.10(-0.77%) |
Aug 06, 2015 | 13.25 | 13.40 | 13.12 | 13.37 | 2,543,252 | +0.12(+0.92%) |
Aug 05, 2015 | 13.29 | 13.43 | 13.21 | 13.25 | 1,534,711 | +0.07(+0.54%) |
Aug 04, 2015 | 13.05 | 13.29 | 13.03 | 13.18 | 3,140,873 | +0.14(+1.08%) |
Aug 03, 2015 | 13.40 | 13.41 | 12.92 | 13.03 | 3,890,559 | -0.37(-2.72%) |
Jul 31, 2015 | 13.16 | 13.44 | 13.02 | 13.40 | 5,417,223 | +0.30(+2.30%) |
Jul 30, 2015 | 13.22 | 13.56 | 12.92 | 13.10 | 4,124,515 | -0.20(-1.54%) |
Jul 29, 2015 | 13.16 | 13.41 | 13.09 | 13.30 | 2,745,086 | +0.12(+0.87%) |
Jul 28, 2015 | 13.09 | 13.28 | 12.99 | 13.19 | 2,091,975 | +0.20(+1.53%) |
Jul 27, 2015 | 12.97 | 13.05 | 12.89 | 12.99 | 2,060,790 | -0.02(-0.15%) |
Jul 24, 2015 | 13.40 | 13.42 | 12.95 | 13.01 | 4,386,931 | -0.40(-2.96%) |
Jul 23, 2015 | 13.50 | 13.53 | 13.38 | 13.41 | 1,790,709 | -0.09(-0.66%) |
Jul 22, 2015 | 13.15 | 13.60 | 13.13 | 13.50 | 2,684,640 | +0.32(+2.43%) |
Jul 21, 2015 | 13.53 | 13.57 | 13.08 | 13.18 | 2,225,214 | -0.41(-3.02%) |
Jul 20, 2015 | 13.54 | 13.63 | 13.49 | 13.59 | 1,407,037 | +0.08(+0.57%) |
Jul 17, 2015 | 13.66 | 13.71 | 13.44 | 13.51 | 1,201,590 | -0.16(-1.17%) |
Jul 16, 2015 | 13.73 | 13.77 | 13.65 | 13.67 | 1,134,135 | +0.03(+0.19%) |
Jul 15, 2015 | 13.68 | 13.68 | 13.58 | 13.64 | 1,329,195 | -0.03(-0.23%) |
Jul 14, 2015 | 13.57 | 13.69 | 13.53 | 13.68 | 1,571,438 | +0.13(+0.99%) |
Jul 13, 2015 | 13.62 | 13.62 | 13.44 | 13.54 | 1,422,236 | +0.04(+0.28%) |
Jul 10, 2015 | 13.43 | 13.54 | 13.34 | 13.50 | 1,542,256 | +0.22(+1.69%) |
Jul 09, 2015 | 13.36 | 13.41 | 13.23 | 13.28 | 1,509,980 | +0.06(+0.44%) |
Jul 08, 2015 | 13.43 | 13.50 | 13.21 | 13.22 | 1,482,948 | -0.29(-2.18%) |
Jul 07, 2015 | 13.35 | 13.53 | 13.17 | 13.52 | 2,652,994 | +0.15(+1.15%) |
Jul 06, 2015 | 13.25 | 13.43 | 13.24 | 13.36 | 1,743,687 | -0.02(-0.14%) |
Jul 02, 2015 | 13.45 | 13.38 | 13.38 | 13.38 | 1,508,423 | +0.05(+0.38%) |
Jul 01, 2015 | 13.39 | 13.48 | 13.22 | 13.33 | 3,752,384 | +0.00(+0.00%) |
Jun 30, 2015 | 13.69 | 13.74 | 13.32 | 13.33 | 3,665,749 | -0.24(-1.75%) |
Jun 29, 2015 | 13.71 | 13.78 | 13.55 | 13.57 | 3,541,854 | -0.20(-1.44%) |
Jun 26, 2015 | 13.71 | 13.80 | 13.65 | 13.77 | 3,063,842 | +0.04(+0.28%) |
Jun 25, 2015 | 13.93 | 13.94 | 13.70 | 13.73 | 1,871,318 | -0.21(-1.52%) |
Jun 24, 2015 | 14.15 | 14.19 | 13.93 | 13.94 | 1,826,491 | -0.24(-1.67%) |
Jun 23, 2015 | 14.03 | 14.21 | 14.00 | 14.18 | 1,824,349 | +0.13(+0.96%) |
Jun 22, 2015 | 14.14 | 14.14 | 14.01 | 14.04 | 943,558 | -0.04(-0.27%) |
Jun 19, 2015 | 14.08 | 14.17 | 14.02 | 14.08 | 2,196,586 | +0.03(+0.18%) |
Jun 18, 2015 | 13.95 | 14.13 | 13.92 | 14.05 | 1,240,690 | +0.15(+1.11%) |
Jun 17, 2015 | 13.87 | 13.96 | 13.85 | 13.90 | 1,251,559 | +0.05(+0.37%) |
Jun 16, 2015 | 13.80 | 13.89 | 13.78 | 13.85 | 1,347,571 | +0.03(+0.23%) |
Jun 15, 2015 | 14.03 | 14.07 | 13.73 | 13.82 | 2,245,025 | -0.11(-0.78%) |
Jun 12, 2015 | 14.13 | 14.17 | 13.93 | 13.93 | 1,410,580 | -0.29(-2.03%) |
Jun 11, 2015 | 14.19 | 14.38 | 14.19 | 14.21 | 2,215,058 | +0.10(+0.73%) |
Jun 10, 2015 | 13.84 | 14.26 | 13.80 | 14.11 | 2,621,088 | +0.27(+1.94%) |
Jun 09, 2015 | 13.94 | 13.96 | 13.83 | 13.84 | 1,109,773 | -0.10(-0.74%) |
Jun 08, 2015 | 13.96 | 13.99 | 13.89 | 13.94 | 1,731,771 | -0.03(-0.23%) |
Jun 05, 2015 | 13.88 | 14.00 | 13.77 | 13.98 | 2,104,270 | +0.06(+0.41%) |
Jun 04, 2015 | 14.00 | 14.09 | 13.89 | 13.92 | 1,443,262 | -0.13(-0.91%) |
Jun 03, 2015 | 14.07 | 14.21 | 14.04 | 14.05 | 1,339,649 | +0.02(+0.14%) |
Jun 02, 2015 | 13.96 | 14.12 | 13.96 | 14.03 | 1,664,312 | +0.01(+0.09%) |
Jun 01, 2015 | 14.01 | 14.11 | 13.91 | 14.01 | 2,110,858 | +0.02(+0.14%) |
May 29, 2015 | 14.23 | 14.26 | 13.97 | 14.00 | 3,456,898 | -0.25(-1.75%) |
May 28, 2015 | 14.49 | 14.53 | 14.19 | 14.25 | 2,487,325 | -0.28(-1.94%) |
May 27, 2015 | 14.53 | 14.62 | 14.50 | 14.53 | 1,852,560 | -0.02(-0.14%) |
May 26, 2015 | 14.59 | 14.59 | 14.46 | 14.55 | 3,478,862 | -0.06(-0.39%) |
May 22, 2015 | 14.48 | 14.61 | 14.61 | 14.61 | 1,484,988 | +0.09(+0.61%) |
May 21, 2015 | 14.53 | 14.61 | 14.48 | 14.52 | 1,556,945 | -0.01(-0.09%) |
May 20, 2015 | 14.42 | 14.61 | 14.36 | 14.53 | 1,565,226 | +0.11(+0.75%) |
May 19, 2015 | 14.60 | 14.64 | 14.37 | 14.42 | 1,593,269 | -0.19(-1.30%) |
May 18, 2015 | 14.66 | 14.68 | 14.55 | 14.61 | 1,803,786 | -0.07(-0.48%) |
May 15, 2015 | 14.52 | 14.69 | 14.45 | 14.68 | 2,817,472 | +0.16(+1.09%) |
May 14, 2015 | 14.54 | 14.57 | 14.44 | 14.52 | 1,811,110 | +0.09(+0.62%) |
May 13, 2015 | 14.41 | 14.50 | 14.37 | 14.43 | 2,905,509 | +0.05(+0.35%) |
May 12, 2015 | 14.40 | 14.41 | 14.22 | 14.38 | 3,011,520 | -0.04(-0.31%) |
May 11, 2015 | 14.34 | 14.47 | 14.34 | 14.43 | 2,182,990 | +0.06(+0.40%) |
May 08, 2015 | 14.24 | 14.39 | 14.23 | 14.37 | 2,639,600 | +0.25(+1.75%) |
May 07, 2015 | 14.07 | 14.17 | 14.01 | 14.12 | 2,628,002 | -0.01(-0.05%) |
May 06, 2015 | 14.41 | 14.41 | 14.08 | 14.13 | 3,001,226 | -0.28(-1.94%) |
May 05, 2015 | 14.61 | 14.68 | 14.41 | 14.41 | 3,196,763 | -0.28(-1.90%) |
May 04, 2015 | 14.50 | 14.70 | 14.48 | 14.69 | 3,968,728 | +0.18(+1.27%) |
May 01, 2015 | 14.33 | 14.55 | 14.29 | 14.50 | 4,969,071 | +0.29(+2.06%) |
Apr 30, 2015 | 14.26 | 14.47 | 13.83 | 14.21 | 7,624,242 | -0.11(-0.80%) |
Apr 29, 2015 | 14.48 | 14.55 | 14.29 | 14.33 | 4,950,201 | -0.21(-1.44%) |
Apr 28, 2015 | 14.43 | 14.55 | 14.38 | 14.54 | 3,251,160 | +0.12(+0.84%) |
Apr 27, 2015 | 14.56 | 14.60 | 14.40 | 14.41 | 3,779,104 | -0.14(-0.96%) |
Apr 24, 2015 | 14.70 | 14.80 | 14.51 | 14.55 | 2,533,319 | -0.17(-1.12%) |
Apr 23, 2015 | 14.71 | 14.85 | 14.59 | 14.72 | 2,120,454 | -0.04(-0.26%) |
Apr 22, 2015 | 14.68 | 14.76 | 14.46 | 14.76 | 2,989,220 | +0.07(+0.48%) |
Apr 21, 2015 | 14.77 | 14.83 | 14.58 | 14.69 | 3,033,724 | -0.07(-0.47%) |
Apr 20, 2015 | 14.84 | 14.94 | 14.75 | 14.76 | 2,187,250 | -0.03(-0.17%) |
Apr 17, 2015 | 14.83 | 14.95 | 14.77 | 14.78 | 2,546,718 | -0.19(-1.27%) |
Apr 16, 2015 | 14.94 | 15.02 | 14.87 | 14.97 | 1,646,987 | -0.01(-0.08%) |
Apr 15, 2015 | 15.00 | 15.11 | 14.95 | 14.99 | 2,248,105 | +0.04(+0.25%) |
Apr 14, 2015 | 14.97 | 15.09 | 14.84 | 14.95 | 1,664,581 | -0.06(-0.38%) |
Apr 13, 2015 | 14.96 | 15.15 | 14.92 | 15.01 | 2,392,924 | +0.02(+0.13%) |
Apr 10, 2015 | 14.93 | 15.20 | 14.90 | 14.99 | 3,358,742 | +0.17(+1.11%) |
Apr 09, 2015 | 14.87 | 14.99 | 14.75 | 14.82 | 2,811,072 | -0.03(-0.17%) |
Apr 08, 2015 | 14.77 | 14.88 | 14.69 | 14.85 | 2,076,277 | +0.08(+0.56%) |
Apr 07, 2015 | 14.81 | 14.92 | 14.76 | 14.76 | 2,612,135 | -0.08(-0.51%) |
Apr 06, 2015 | 14.79 | 14.94 | 14.76 | 14.84 | 2,073,030 | -0.11(-0.72%) |
Apr 02, 2015 | 14.95 | 14.95 | 14.95 | 14.95 | 1,202,755 | -0.04(-0.25%) |
Apr 01, 2015 | 14.78 | 15.01 | 14.75 | 14.99 | 3,059,220 | +0.17(+1.16%) |
Mar 31, 2015 | 14.99 | 15.00 | 14.79 | 14.81 | 2,421,931 | -0.29(-1.89%) |
Mar 30, 2015 | 14.87 | 15.21 | 14.87 | 15.10 | 1,870,899 | +0.28(+1.89%) |
Mar 27, 2015 | 14.87 | 14.97 | 14.76 | 14.82 | 1,699,703 | -0.04(-0.26%) |
Mar 26, 2015 | 14.92 | 14.95 | 14.70 | 14.86 | 2,448,742 | -0.13(-0.85%) |
Mar 25, 2015 | 15.23 | 15.26 | 14.99 | 14.99 | 2,509,788 | -0.22(-1.42%) |
Mar 24, 2015 | 15.23 | 15.35 | 15.18 | 15.20 | 2,887,138 | -0.03(-0.21%) |
Mar 23, 2015 | 15.23 | 15.31 | 15.17 | 15.23 | 2,958,299 | +0.01(+0.08%) |
Mar 20, 2015 | 14.83 | 15.25 | 14.81 | 15.22 | 4,169,611 | +0.45(+3.05%) |
Mar 19, 2015 | 14.81 | 14.86 | 14.73 | 14.77 | 2,470,200 | -0.06(-0.39%) |
Mar 18, 2015 | 14.54 | 14.90 | 14.39 | 14.83 | 2,097,299 | +0.28(+1.92%) |
Mar 17, 2015 | 14.39 | 14.56 | 14.31 | 14.55 | 1,876,647 | +0.10(+0.70%) |
Mar 16, 2015 | 14.33 | 14.52 | 14.28 | 14.45 | 1,806,116 | +0.19(+1.34%) |
Mar 13, 2015 | 14.32 | 14.34 | 14.12 | 14.26 | 2,840,986 | -0.11(-0.80%) |
Mar 12, 2015 | 14.18 | 14.39 | 14.17 | 14.37 | 2,351,823 | +0.21(+1.48%) |
Mar 11, 2015 | 14.05 | 14.21 | 14.05 | 14.16 | 2,316,620 | +0.14(+1.00%) |
Mar 10, 2015 | 14.24 | 14.27 | 14.02 | 14.02 | 2,564,110 | -0.26(-1.82%) |
Mar 09, 2015 | 14.06 | 14.34 | 14.05 | 14.28 | 3,294,476 | +0.24(+1.72%) |
Mar 06, 2015 | 14.14 | 14.15 | 14.00 | 14.04 | 4,367,854 | -0.20(-1.43%) |
Mar 05, 2015 | 14.29 | 14.31 | 14.15 | 14.24 | 2,167,988 | -0.04(-0.27%) |
Mar 04, 2015 | 14.37 | 14.37 | 14.21 | 14.28 | 3,378,871 | -0.09(-0.62%) |
Mar 03, 2015 | 14.55 | 14.58 | 14.29 | 14.37 | 2,676,447 | -0.31(-2.12%) |
Mar 02, 2015 | 14.74 | 14.82 | 14.66 | 14.68 | 2,155,104 | -0.04(-0.26%) |
Feb 27, 2015 | 14.73 | 14.86 | 14.62 | 14.72 | 2,608,293 | +0.05(+0.35%) |
Feb 26, 2015 | 14.79 | 14.88 | 14.65 | 14.67 | 2,155,861 | -0.15(-0.99%) |
Feb 25, 2015 | 14.66 | 14.89 | 14.62 | 14.81 | 3,493,592 | +0.17(+1.13%) |
Feb 24, 2015 | 14.65 | 14.71 | 14.53 | 14.65 | 2,000,148 | -0.07(-0.47%) |
Feb 23, 2015 | 14.61 | 14.76 | 14.59 | 14.72 | 2,108,835 | +0.11(+0.74%) |
Feb 20, 2015 | 14.41 | 14.62 | 14.28 | 14.61 | 2,090,089 | +0.16(+1.10%) |
Feb 19, 2015 | 14.44 | 14.61 | 14.36 | 14.45 | 1,977,645 | -0.04(-0.26%) |
Feb 18, 2015 | 14.29 | 14.56 | 14.23 | 14.49 | 2,732,650 | +0.16(+1.14%) |
Feb 17, 2015 | 14.48 | 14.48 | 14.30 | 14.33 | 2,669,257 | -0.14(-0.96%) |
Feb 13, 2015 | 14.35 | 14.47 | 14.47 | 14.47 | 3,803,487 | +0.11(+0.79%) |
Feb 12, 2015 | 14.11 | 14.50 | 14.11 | 14.35 | 3,369,812 | +0.20(+1.38%) |
Feb 11, 2015 | 14.37 | 14.43 | 14.13 | 14.16 | 4,482,320 | -0.19(-1.32%) |
Feb 10, 2015 | 14.32 | 14.43 | 14.21 | 14.35 | 4,540,737 | +0.08(+0.57%) |
Feb 09, 2015 | 14.20 | 14.38 | 14.16 | 14.26 | 2,327,188 | +0.04(+0.27%) |
Feb 06, 2015 | 14.33 | 14.45 | 14.18 | 14.23 | 2,381,804 | -0.07(-0.48%) |
Feb 05, 2015 | 14.05 | 14.43 | 14.04 | 14.30 | 2,941,304 | +0.26(+1.84%) |
Feb 04, 2015 | 14.47 | 14.53 | 13.99 | 14.04 | 4,238,383 | -0.46(-3.17%) |
Feb 03, 2015 | 13.87 | 14.57 | 13.87 | 14.50 | 5,980,799 | +0.47(+3.37%) |