Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.36 | 13.55 | 13.21 | 13.38 | 29,735 | +0.11(+0.81%) |
Oct 29, 2015 | 13.29 | 13.41 | 13.17 | 13.27 | 20,703 | -0.16(-1.17%) |
Oct 28, 2015 | 13.46 | 13.55 | 13.09 | 13.43 | 46,276 | +0.09(+0.68%) |
Oct 27, 2015 | 13.08 | 13.55 | 13.08 | 13.34 | 345,633 | +0.04(+0.31%) |
Oct 26, 2015 | 13.37 | 13.44 | 13.23 | 13.30 | 56,209 | -0.17(-1.23%) |
Oct 23, 2015 | 13.29 | 13.55 | 13.27 | 13.46 | 93,907 | +0.21(+1.56%) |
Oct 22, 2015 | 13.67 | 13.67 | 13.22 | 13.26 | 51,176 | -0.40(-2.96%) |
Oct 21, 2015 | 13.87 | 13.87 | 13.54 | 13.66 | 34,465 | -0.20(-1.43%) |
Oct 20, 2015 | 13.64 | 14.08 | 13.54 | 13.86 | 49,526 | +0.01(+0.06%) |
Oct 19, 2015 | 13.97 | 14.01 | 13.70 | 13.85 | 29,936 | -0.18(-1.30%) |
Oct 16, 2015 | 13.93 | 14.25 | 13.86 | 14.03 | 39,075 | +0.23(+1.68%) |
Oct 15, 2015 | 13.75 | 13.92 | 13.59 | 13.80 | 77,639 | +0.02(+0.18%) |
Oct 14, 2015 | 13.76 | 14.04 | 13.76 | 13.78 | 110,394 | -0.21(-1.54%) |
Oct 13, 2015 | 14.21 | 14.21 | 13.86 | 13.99 | 26,063 | -0.07(-0.47%) |
Oct 12, 2015 | 14.16 | 14.35 | 14.06 | 14.06 | 15,834 | -0.14(-0.99%) |
Oct 09, 2015 | 14.25 | 14.44 | 14.17 | 14.20 | 24,707 | -0.12(-0.87%) |
Oct 08, 2015 | 14.25 | 14.40 | 14.03 | 14.32 | 184,472 | -0.00(-0.03%) |
Oct 07, 2015 | 14.22 | 14.33 | 14.22 | 14.33 | 23,106 | +0.07(+0.49%) |
Oct 06, 2015 | 14.51 | 14.82 | 14.17 | 14.26 | 75,687 | -0.26(-1.77%) |
Oct 05, 2015 | 14.09 | 15.01 | 14.09 | 14.51 | 175,808 | +0.14(+0.95%) |
Oct 02, 2015 | 14.51 | 14.51 | 13.85 | 14.38 | 284,112 | -0.27(-1.83%) |
Oct 01, 2015 | 14.67 | 15.00 | 14.37 | 14.65 | 23,635 | +0.20(+1.37%) |
Sep 30, 2015 | 14.77 | 14.78 | 14.45 | 14.45 | 180,610 | -0.41(-2.73%) |
Sep 29, 2015 | 15.15 | 15.18 | 14.26 | 14.85 | 55,617 | -0.15(-0.99%) |
Sep 28, 2015 | 14.75 | 15.13 | 14.61 | 15.00 | 60,357 | +0.21(+1.40%) |
Sep 25, 2015 | 15.40 | 15.76 | 14.67 | 14.79 | 49,882 | -0.80(-5.14%) |
Sep 24, 2015 | 15.96 | 16.03 | 15.32 | 15.60 | 50,331 | -0.49(-3.03%) |
Sep 23, 2015 | 15.27 | 16.08 | 15.13 | 16.08 | 34,739 | +0.98(+6.51%) |
Sep 22, 2015 | 15.50 | 15.58 | 14.74 | 15.10 | 40,877 | -0.50(-3.23%) |
Sep 21, 2015 | 15.50 | 15.70 | 15.29 | 15.60 | 86,683 | +0.10(+0.64%) |
Sep 18, 2015 | 15.29 | 15.63 | 15.06 | 15.51 | 64,196 | +0.42(+2.79%) |
Sep 17, 2015 | 14.87 | 15.26 | 14.73 | 15.08 | 59,632 | +0.35(+2.36%) |
Sep 16, 2015 | 14.55 | 14.94 | 14.37 | 14.74 | 41,927 | +0.11(+0.73%) |
Sep 15, 2015 | 14.34 | 14.67 | 14.05 | 14.63 | 42,556 | +0.26(+1.78%) |
Sep 14, 2015 | 14.13 | 14.43 | 13.95 | 14.37 | 112,306 | +0.06(+0.40%) |
Sep 11, 2015 | 13.93 | 14.36 | 13.79 | 14.32 | 76,410 | +0.21(+1.52%) |
Sep 10, 2015 | 13.91 | 14.54 | 13.91 | 14.10 | 104,760 | +0.02(+0.18%) |
Sep 09, 2015 | 14.14 | 14.30 | 13.81 | 14.08 | 38,617 | +0.02(+0.18%) |
Sep 08, 2015 | 14.13 | 14.24 | 13.80 | 14.05 | 88,928 | -0.07(-0.53%) |
Sep 04, 2015 | 14.03 | 14.13 | 14.13 | 14.13 | 39,321 | +0.07(+0.53%) |
Sep 03, 2015 | 13.82 | 14.22 | 13.82 | 14.05 | 58,218 | +0.03(+0.24%) |
Sep 02, 2015 | 14.00 | 14.16 | 13.80 | 14.02 | 69,878 | +0.04(+0.30%) |
Sep 01, 2015 | 14.25 | 14.27 | 13.44 | 13.98 | 88,071 | -0.28(-1.97%) |
Aug 31, 2015 | 14.38 | 14.41 | 14.15 | 14.26 | 51,691 | -0.07(-0.52%) |
Aug 28, 2015 | 14.13 | 14.46 | 14.02 | 14.33 | 88,728 | +0.50(+3.58%) |
Aug 27, 2015 | 13.80 | 14.19 | 13.41 | 13.84 | 106,942 | +0.36(+2.70%) |
Aug 26, 2015 | 13.46 | 13.65 | 13.22 | 13.47 | 181,706 | +0.02(+0.12%) |
Aug 25, 2015 | 14.56 | 14.56 | 13.37 | 13.46 | 160,857 | -0.45(-3.21%) |
Aug 24, 2015 | 13.99 | 14.44 | 12.50 | 13.90 | 135,497 | -0.44(-3.05%) |
Aug 21, 2015 | 14.05 | 14.34 | 13.63 | 14.34 | 78,007 | +0.08(+0.58%) |
Aug 20, 2015 | 15.30 | 15.48 | 14.26 | 14.26 | 103,118 | -0.98(-6.45%) |
Aug 19, 2015 | 15.40 | 15.50 | 15.18 | 15.24 | 93,395 | -0.10(-0.65%) |
Aug 18, 2015 | 15.29 | 15.50 | 15.17 | 15.34 | 102,056 | +0.05(+0.32%) |
Aug 17, 2015 | 15.47 | 15.54 | 15.22 | 15.29 | 55,873 | -0.16(-1.02%) |
Aug 14, 2015 | 15.52 | 15.69 | 15.29 | 15.45 | 349,637 | -0.08(-0.53%) |
Aug 13, 2015 | 15.60 | 15.81 | 15.22 | 15.53 | 32,895 | -0.18(-1.16%) |
Aug 12, 2015 | 15.60 | 15.85 | 15.28 | 15.71 | 66,538 | -0.05(-0.31%) |
Aug 11, 2015 | 15.33 | 15.67 | 15.17 | 15.76 | 78,214 | +0.02(+0.10%) |
Aug 10, 2015 | 15.88 | 16.12 | 15.71 | 15.75 | 22,797 | +0.01(+0.05%) |
Aug 07, 2015 | 15.72 | 15.87 | 15.42 | 15.74 | 99,106 | +0.03(+0.21%) |
Aug 06, 2015 | 15.46 | 16.08 | 15.30 | 15.70 | 158,476 | +0.33(+2.15%) |
Aug 05, 2015 | 15.79 | 15.79 | 15.32 | 15.37 | 34,135 | -0.51(-3.23%) |
Aug 04, 2015 | 15.60 | 16.01 | 15.54 | 15.89 | 35,731 | +0.42(+2.73%) |
Aug 03, 2015 | 15.76 | 15.76 | 15.18 | 15.46 | 30,126 | -0.22(-1.42%) |
Jul 31, 2015 | 15.60 | 15.75 | 15.60 | 15.69 | 17,025 | -0.04(-0.26%) |
Jul 30, 2015 | 15.97 | 16.10 | 15.61 | 15.73 | 56,258 | -0.31(-1.91%) |
Jul 29, 2015 | 16.07 | 16.15 | 15.94 | 16.03 | 9,930 | -0.07(-0.41%) |
Jul 28, 2015 | 16.12 | 16.18 | 15.97 | 16.10 | 28,761 | +0.02(+0.15%) |
Jul 27, 2015 | 16.46 | 16.46 | 15.92 | 16.08 | 43,094 | -0.40(-2.46%) |
Jul 24, 2015 | 16.53 | 16.53 | 16.20 | 16.48 | 29,472 | +0.21(+1.27%) |
Jul 23, 2015 | 16.24 | 16.53 | 16.05 | 16.27 | 41,851 | +0.12(+0.77%) |
Jul 22, 2015 | 16.50 | 16.60 | 16.09 | 16.15 | 23,245 | -0.39(-2.35%) |
Jul 21, 2015 | 16.40 | 16.63 | 16.40 | 16.54 | 104,108 | +0.05(+0.30%) |
Jul 20, 2015 | 15.79 | 16.49 | 15.79 | 16.49 | 28,150 | +0.76(+4.83%) |
Jul 17, 2015 | 15.60 | 15.90 | 15.35 | 15.73 | 54,194 | +0.07(+0.48%) |
Jul 16, 2015 | 15.39 | 15.79 | 15.32 | 15.65 | 45,400 | +0.36(+2.38%) |
Jul 15, 2015 | 15.39 | 15.48 | 15.17 | 15.29 | 69,282 | -0.03(-0.22%) |
Jul 14, 2015 | 15.39 | 15.56 | 15.17 | 15.32 | 79,249 | -0.07(-0.43%) |
Jul 13, 2015 | 15.50 | 15.77 | 15.26 | 15.39 | 60,701 | +0.05(+0.32%) |
Jul 10, 2015 | 15.29 | 15.55 | 15.18 | 15.34 | 54,902 | +0.05(+0.32%) |
Jul 09, 2015 | 15.18 | 15.45 | 15.18 | 15.29 | 48,198 | +0.12(+0.76%) |
Jul 08, 2015 | 15.29 | 15.53 | 15.17 | 15.18 | 93,100 | -0.26(-1.66%) |
Jul 07, 2015 | 15.55 | 15.55 | 15.33 | 15.43 | 78,661 | -0.27(-1.74%) |
Jul 06, 2015 | 15.84 | 15.84 | 15.52 | 15.70 | 34,745 | -0.07(-0.47%) |
Jul 02, 2015 | 15.50 | 15.78 | 15.78 | 15.78 | 52,145 | +0.31(+1.98%) |
Jul 01, 2015 | 15.45 | 15.75 | 15.26 | 15.47 | 14,229 | +0.18(+1.19%) |
Jun 30, 2015 | 15.45 | 15.98 | 14.95 | 15.29 | 128,496 | -0.03(-0.22%) |
Jun 29, 2015 | 15.31 | 15.55 | 15.10 | 15.32 | 135,805 | -0.26(-1.64%) |
Jun 26, 2015 | 15.50 | 15.69 | 15.40 | 15.58 | 46,499 | +0.06(+0.37%) |
Jun 25, 2015 | 15.84 | 16.04 | 15.28 | 15.52 | 78,269 | -0.35(-2.19%) |
Jun 24, 2015 | 15.97 | 16.45 | 15.25 | 15.87 | 206,855 | -0.26(-1.59%) |
Jun 23, 2015 | 16.37 | 16.37 | 16.00 | 16.13 | 37,825 | -0.04(-0.26%) |
Jun 22, 2015 | 16.32 | 16.78 | 16.06 | 16.17 | 74,825 | -0.32(-1.96%) |
Jun 19, 2015 | 16.56 | 16.70 | 16.19 | 16.49 | 43,913 | -0.11(-0.65%) |
Jun 18, 2015 | 16.74 | 17.19 | 16.53 | 16.60 | 74,418 | +0.02(+0.15%) |
Jun 17, 2015 | 17.02 | 17.02 | 16.47 | 16.57 | 67,368 | -0.30(-1.76%) |
Jun 16, 2015 | 17.16 | 17.56 | 16.75 | 16.87 | 71,403 | -0.20(-1.16%) |
Jun 15, 2015 | 16.85 | 18.05 | 16.80 | 17.07 | 100,653 | +0.19(+1.13%) |
Jun 12, 2015 | 16.60 | 17.89 | 16.38 | 16.88 | 324,143 | +0.17(+1.04%) |
Jun 11, 2015 | 15.86 | 17.26 | 15.86 | 16.70 | 250,381 | +0.77(+4.82%) |
Jun 10, 2015 | 15.73 | 16.11 | 15.42 | 15.94 | 95,031 | +0.24(+1.53%) |
Jun 09, 2015 | 15.67 | 15.85 | 15.56 | 15.70 | 22,376 | -0.02(-0.16%) |
Jun 08, 2015 | 15.87 | 15.89 | 15.48 | 15.72 | 22,276 | -0.08(-0.52%) |
Jun 05, 2015 | 15.81 | 16.22 | 15.66 | 15.80 | 131,163 | -0.04(-0.26%) |
Jun 04, 2015 | 16.07 | 16.33 | 15.67 | 15.84 | 64,599 | -0.19(-1.19%) |
Jun 03, 2015 | 15.91 | 16.03 | 15.81 | 16.03 | 25,658 | -0.01(-0.05%) |
Jun 02, 2015 | 16.31 | 16.32 | 16.01 | 16.04 | 9,704 | -0.28(-1.72%) |
Jun 01, 2015 | 16.16 | 16.50 | 16.01 | 16.32 | 69,886 | +0.21(+1.33%) |
May 29, 2015 | 16.34 | 16.46 | 15.90 | 16.11 | 35,249 | -0.37(-2.26%) |
May 28, 2015 | 16.16 | 16.51 | 15.95 | 16.48 | 28,611 | +0.20(+1.22%) |
May 27, 2015 | 16.10 | 16.28 | 16.10 | 16.28 | 11,935 | +0.10(+0.61%) |
May 26, 2015 | 16.26 | 16.26 | 15.89 | 16.18 | 33,921 | -0.10(-0.61%) |
May 22, 2015 | 16.25 | 16.28 | 16.28 | 16.28 | 9,558 | -0.12(-0.71%) |
May 21, 2015 | 16.18 | 16.41 | 16.01 | 16.40 | 37,606 | +0.29(+1.80%) |
May 20, 2015 | 16.10 | 16.39 | 15.86 | 16.11 | 82,804 | +0.02(+0.10%) |
May 19, 2015 | 16.08 | 16.10 | 15.91 | 16.09 | 42,410 | +0.02(+0.10%) |
May 18, 2015 | 16.27 | 16.30 | 15.82 | 16.08 | 15,421 | -0.19(-1.17%) |
May 15, 2015 | 16.28 | 16.42 | 16.23 | 16.27 | 28,475 | -0.02(-0.10%) |
May 14, 2015 | 15.98 | 16.28 | 15.75 | 16.28 | 31,781 | +0.36(+2.23%) |
May 13, 2015 | 15.70 | 15.96 | 15.63 | 15.93 | 12,775 | +0.33(+2.12%) |
May 12, 2015 | 15.54 | 15.70 | 15.38 | 15.60 | 17,029 | -0.11(-0.68%) |
May 11, 2015 | 15.57 | 15.70 | 15.51 | 15.70 | 21,107 | +0.14(+0.90%) |
May 08, 2015 | 15.53 | 15.63 | 15.37 | 15.56 | 51,481 | +0.07(+0.48%) |
May 07, 2015 | 15.39 | 15.53 | 15.19 | 15.49 | 22,347 | +0.12(+0.75%) |
May 06, 2015 | 15.33 | 15.48 | 15.25 | 15.37 | 23,746 | +0.00(+0.00%) |
May 05, 2015 | 15.26 | 15.47 | 15.22 | 15.37 | 38,931 | +0.09(+0.59%) |
May 04, 2015 | 15.04 | 15.33 | 15.04 | 15.28 | 19,771 | +0.40(+2.67%) |
May 01, 2015 | 14.99 | 15.18 | 14.84 | 14.89 | 6,476 | -0.08(-0.55%) |
Apr 30, 2015 | 14.92 | 15.07 | 14.70 | 14.97 | 19,608 | -0.09(-0.60%) |
Apr 29, 2015 | 14.79 | 15.13 | 14.79 | 15.06 | 16,166 | +0.39(+2.65%) |
Apr 28, 2015 | 14.88 | 14.94 | 14.60 | 14.67 | 29,532 | -0.09(-0.62%) |
Apr 27, 2015 | 15.42 | 15.45 | 14.71 | 14.76 | 38,009 | -0.31(-2.08%) |
Apr 24, 2015 | 15.27 | 15.49 | 15.08 | 15.08 | 28,207 | -0.16(-1.03%) |
Apr 23, 2015 | 14.56 | 15.37 | 14.53 | 15.23 | 38,335 | +0.67(+4.60%) |
Apr 22, 2015 | 14.51 | 14.62 | 14.51 | 14.56 | 14,782 | -0.04(-0.28%) |
Apr 21, 2015 | 14.48 | 14.65 | 14.38 | 14.60 | 22,564 | +0.14(+0.97%) |
Apr 20, 2015 | 14.69 | 14.75 | 14.46 | 14.46 | 157,339 | -0.13(-0.91%) |
Apr 17, 2015 | 14.76 | 14.76 | 14.60 | 14.60 | 45,400 | -0.17(-1.18%) |
Apr 16, 2015 | 14.84 | 14.90 | 14.76 | 14.77 | 29,761 | +0.04(+0.28%) |
Apr 15, 2015 | 14.65 | 14.84 | 14.53 | 14.73 | 27,933 | +0.16(+1.08%) |
Apr 14, 2015 | 15.07 | 15.07 | 14.45 | 14.57 | 586,285 | -0.43(-2.87%) |
Apr 13, 2015 | 14.88 | 15.00 | 14.84 | 15.00 | 17,571 | -0.04(-0.28%) |
Apr 10, 2015 | 14.65 | 15.04 | 14.65 | 15.04 | 29,707 | +0.40(+2.71%) |
Apr 09, 2015 | 14.67 | 14.79 | 14.39 | 14.65 | 24,281 | -0.03(-0.23%) |
Apr 08, 2015 | 14.78 | 14.79 | 14.44 | 14.68 | 20,818 | -0.12(-0.84%) |
Apr 07, 2015 | 14.85 | 14.89 | 14.69 | 14.80 | 11,916 | +0.00(+0.00%) |
Apr 06, 2015 | 14.71 | 15.24 | 14.71 | 14.80 | 30,266 | -0.12(-0.83%) |
Apr 02, 2015 | 14.90 | 14.93 | 14.93 | 14.93 | 44,886 | -0.10(-0.66%) |
Apr 01, 2015 | 15.36 | 15.36 | 14.97 | 15.03 | 23,832 | -0.30(-1.94%) |
Mar 31, 2015 | 15.18 | 15.52 | 15.08 | 15.32 | 41,518 | +0.21(+1.37%) |
Mar 30, 2015 | 15.08 | 15.28 | 15.00 | 15.12 | 30,622 | +0.14(+0.94%) |
Mar 27, 2015 | 14.91 | 15.04 | 14.91 | 14.98 | 23,555 | -0.01(-0.06%) |
Mar 26, 2015 | 15.03 | 15.27 | 14.88 | 14.98 | 38,166 | -0.03(-0.22%) |
Mar 25, 2015 | 15.13 | 15.45 | 14.91 | 15.02 | 38,567 | -0.15(-0.98%) |
Mar 24, 2015 | 15.17 | 15.25 | 14.93 | 15.17 | 39,311 | +0.00(+0.00%) |
Mar 23, 2015 | 15.08 | 15.23 | 14.96 | 15.17 | 60,502 | +0.07(+0.44%) |
Mar 20, 2015 | 15.08 | 15.23 | 15.04 | 15.10 | 37,674 | +0.14(+0.94%) |
Mar 19, 2015 | 15.47 | 15.60 | 14.92 | 14.96 | 34,410 | -0.40(-2.64%) |
Mar 18, 2015 | 15.41 | 15.54 | 15.23 | 15.37 | 59,480 | +0.03(+0.22%) |
Mar 17, 2015 | 14.97 | 15.41 | 14.96 | 15.33 | 73,795 | +0.14(+0.93%) |
Mar 16, 2015 | 15.84 | 15.99 | 15.19 | 15.19 | 34,832 | -0.62(-3.92%) |
Mar 13, 2015 | 15.87 | 16.11 | 15.70 | 15.81 | 57,770 | -0.12(-0.73%) |
Mar 12, 2015 | 15.99 | 16.31 | 15.73 | 15.93 | 42,995 | -0.29(-1.78%) |
Mar 11, 2015 | 16.56 | 16.65 | 16.11 | 16.22 | 10,567 | -0.21(-1.26%) |
Mar 10, 2015 | 16.03 | 16.94 | 15.71 | 16.42 | 46,642 | +0.22(+1.38%) |
Mar 09, 2015 | 16.14 | 16.41 | 15.98 | 16.20 | 63,763 | -0.05(-0.31%) |
Mar 06, 2015 | 16.32 | 16.46 | 16.14 | 16.25 | 18,742 | -0.31(-1.85%) |
Mar 05, 2015 | 16.74 | 16.89 | 16.16 | 16.56 | 53,481 | -0.29(-1.72%) |
Mar 04, 2015 | 16.78 | 16.93 | 16.71 | 16.84 | 45,273 | +0.05(+0.30%) |
Mar 03, 2015 | 17.04 | 17.16 | 16.61 | 16.80 | 95,320 | -0.21(-1.22%) |
Mar 02, 2015 | 16.97 | 17.58 | 16.89 | 17.00 | 162,095 | +0.22(+1.33%) |
Feb 27, 2015 | 16.48 | 16.93 | 16.41 | 16.78 | 42,839 | +0.36(+2.22%) |
Feb 26, 2015 | 16.37 | 16.37 | 15.89 | 16.41 | 13,216 | +0.07(+0.46%) |
Feb 25, 2015 | 16.24 | 16.39 | 16.18 | 16.34 | 58,939 | +0.10(+0.61%) |
Feb 24, 2015 | 16.20 | 16.32 | 16.10 | 16.24 | 81,546 | +0.04(+0.25%) |
Feb 23, 2015 | 16.20 | 16.27 | 16.01 | 16.20 | 35,113 | -0.08(-0.51%) |
Feb 20, 2015 | 16.15 | 16.28 | 15.73 | 16.28 | 24,737 | +0.13(+0.82%) |
Feb 19, 2015 | 15.95 | 16.29 | 15.91 | 16.15 | 20,920 | +0.09(+0.57%) |
Feb 18, 2015 | 16.30 | 16.30 | 15.83 | 16.06 | 38,483 | -0.21(-1.32%) |
Feb 17, 2015 | 15.96 | 16.41 | 15.76 | 16.27 | 40,382 | +0.28(+1.76%) |
Feb 13, 2015 | 15.52 | 15.99 | 15.99 | 15.99 | 29,884 | +0.55(+3.53%) |
Feb 12, 2015 | 15.35 | 15.53 | 15.35 | 15.45 | 16,549 | +0.11(+0.70%) |
Feb 11, 2015 | 15.28 | 15.43 | 15.21 | 15.34 | 14,125 | +0.02(+0.11%) |
Feb 10, 2015 | 15.30 | 15.40 | 15.22 | 15.32 | 11,624 | +0.03(+0.22%) |
Feb 09, 2015 | 15.22 | 15.57 | 15.22 | 15.29 | 47,835 | +0.12(+0.82%) |
Feb 06, 2015 | 15.32 | 15.46 | 15.00 | 15.17 | 271,773 | -0.22(-1.45%) |
Feb 05, 2015 | 15.49 | 15.61 | 15.30 | 15.39 | 45,169 | -0.22(-1.43%) |
Feb 04, 2015 | 15.71 | 15.86 | 15.55 | 15.61 | 24,674 | -0.19(-1.20%) |
Feb 03, 2015 | 15.84 | 15.88 | 15.71 | 15.80 | 43,927 | +0.07(+0.47%) |
Feb 02, 2015 | 15.94 | 16.02 | 15.39 | 15.73 | 68,689 | +0.03(+0.21%) |
Jan 30, 2015 | 15.79 | 15.86 | 15.56 | 15.70 | 32,248 | -0.16(-0.99%) |
Jan 29, 2015 | 16.12 | 16.12 | 15.76 | 15.85 | 27,342 | -0.14(-0.88%) |
Jan 28, 2015 | 16.10 | 16.53 | 15.90 | 15.99 | 67,077 | -0.13(-0.82%) |
Jan 27, 2015 | 16.27 | 16.31 | 15.76 | 16.13 | 62,915 | -0.08(-0.51%) |
Jan 26, 2015 | 15.53 | 16.46 | 15.51 | 16.21 | 244,819 | +0.71(+4.59%) |
Jan 23, 2015 | 15.06 | 15.60 | 15.06 | 15.50 | 314,711 | +0.45(+3.02%) |
Jan 22, 2015 | 14.88 | 15.09 | 14.88 | 15.04 | 82,920 | +0.07(+0.44%) |
Jan 21, 2015 | 14.96 | 14.99 | 14.87 | 14.98 | 26,072 | -0.03(-0.22%) |
Jan 20, 2015 | 14.73 | 15.01 | 14.72 | 15.01 | 54,501 | +0.24(+1.62%) |
Jan 16, 2015 | 14.53 | 14.77 | 14.41 | 14.77 | 26,610 | +0.26(+1.77%) |
Jan 15, 2015 | 14.47 | 14.55 | 14.39 | 14.51 | 184,837 | +0.17(+1.21%) |
Jan 14, 2015 | 14.44 | 14.44 | 14.31 | 14.34 | 647,682 | -0.07(-0.46%) |
Jan 13, 2015 | 14.37 | 14.84 | 14.37 | 14.41 | 46,086 | -0.02(-0.12%) |
Jan 12, 2015 | 14.82 | 14.87 | 14.37 | 14.42 | 88,155 | -0.22(-1.52%) |
Jan 09, 2015 | 14.63 | 14.80 | 14.47 | 14.65 | 116,839 | +0.13(+0.91%) |
Jan 08, 2015 | 13.95 | 14.59 | 13.95 | 14.51 | 389,707 | +0.60(+4.28%) |
Jan 07, 2015 | 13.66 | 13.96 | 13.46 | 13.92 | 48,986 | +0.26(+1.88%) |
Jan 06, 2015 | 13.78 | 13.82 | 13.13 | 13.66 | 182,953 | -0.22(-1.61%) |
Jan 05, 2015 | 14.01 | 14.01 | 13.65 | 13.89 | 54,079 | +0.01(+0.06%) |
Jan 02, 2015 | 14.16 | 14.16 | 13.64 | 13.88 | 55,918 | -0.29(-2.04%) |
Dec 31, 2014 | 13.71 | 14.17 | 14.17 | 14.17 | 84,812 | +0.40(+2.88%) |
Dec 30, 2014 | 13.71 | 13.93 | 13.65 | 13.77 | 53,798 | +0.09(+0.66%) |
Dec 29, 2014 | 13.74 | 13.84 | 13.44 | 13.68 | 47,287 | +0.00(+0.00%) |
Dec 26, 2014 | 13.64 | 13.72 | 13.64 | 13.68 | 26,328 | +0.00(+0.00%) |
Dec 24, 2014 | 14.00 | 13.68 | 13.68 | 13.68 | 18,027 | -0.50(-3.50%) |
Dec 23, 2014 | 14.46 | 14.59 | 14.08 | 14.17 | 42,437 | -0.24(-1.66%) |
Dec 22, 2014 | 14.20 | 14.62 | 14.20 | 14.41 | 70,360 | +0.18(+1.28%) |
Dec 19, 2014 | 14.38 | 14.38 | 14.05 | 14.23 | 841,722 | -0.07(-0.52%) |
Dec 18, 2014 | 14.13 | 14.41 | 14.12 | 14.31 | 88,110 | +0.37(+2.67%) |
Dec 17, 2014 | 13.79 | 13.94 | 13.69 | 13.94 | 38,035 | +0.14(+1.02%) |
Dec 16, 2014 | 13.60 | 13.79 | 13.52 | 13.79 | 43,433 | +0.03(+0.24%) |
Dec 15, 2014 | 13.55 | 13.77 | 13.43 | 13.76 | 123,640 | +0.12(+0.91%) |
Dec 12, 2014 | 13.73 | 13.79 | 13.43 | 13.64 | 68,968 | -0.24(-1.73%) |
Dec 11, 2014 | 13.80 | 13.94 | 13.73 | 13.88 | 97,424 | -0.04(-0.30%) |
Dec 10, 2014 | 13.93 | 13.94 | 13.75 | 13.92 | 26,940 | +0.01(+0.06%) |
Dec 09, 2014 | 13.88 | 13.91 | 13.73 | 13.91 | 10,565 | +0.04(+0.30%) |
Dec 08, 2014 | 13.89 | 13.92 | 13.73 | 13.87 | 31,702 | -0.05(-0.36%) |
Dec 05, 2014 | 13.60 | 13.95 | 13.55 | 13.92 | 56,231 | +0.21(+1.51%) |
Dec 04, 2014 | 13.36 | 13.80 | 13.36 | 13.71 | 600,258 | +0.35(+2.60%) |
Dec 03, 2014 | 13.35 | 13.47 | 13.32 | 13.36 | 81,899 | -0.06(-0.43%) |
Dec 02, 2014 | 13.39 | 13.46 | 13.23 | 13.42 | 38,827 | -0.02(-0.12%) |
Dec 01, 2014 | 13.41 | 13.55 | 13.29 | 13.44 | 40,007 | +0.05(+0.37%) |
Nov 28, 2014 | 13.50 | 13.50 | 13.31 | 13.39 | 13,729 | -0.02(-0.12%) |
Nov 26, 2014 | 13.59 | 13.41 | 13.41 | 13.41 | 41,740 | -0.17(-1.22%) |
Nov 25, 2014 | 13.36 | 13.57 | 13.28 | 13.57 | 17,423 | +0.21(+1.61%) |
Nov 24, 2014 | 13.32 | 13.68 | 13.32 | 13.36 | 52,198 | +0.00(+0.00%) |
Nov 21, 2014 | 13.55 | 13.55 | 13.27 | 13.36 | 26,360 | -0.06(-0.43%) |
Nov 20, 2014 | 13.25 | 13.49 | 13.22 | 13.41 | 31,701 | +0.07(+0.50%) |
Nov 19, 2014 | 13.31 | 13.35 | 13.28 | 13.35 | 25,337 | +0.04(+0.31%) |
Nov 18, 2014 | 13.62 | 13.70 | 13.30 | 13.31 | 91,163 | -0.30(-2.19%) |
Nov 17, 2014 | 13.64 | 13.83 | 13.55 | 13.60 | 40,846 | -0.12(-0.90%) |
Nov 14, 2014 | 13.84 | 14.02 | 13.65 | 13.73 | 54,864 | +0.03(+0.24%) |
Nov 13, 2014 | 13.31 | 14.01 | 13.29 | 13.70 | 100,618 | +0.40(+3.05%) |
Nov 12, 2014 | 12.93 | 13.32 | 12.90 | 13.29 | 29,529 | +0.40(+3.08%) |
Nov 11, 2014 | 12.94 | 13.01 | 12.86 | 12.89 | 70,566 | +0.00(+0.00%) |
Nov 10, 2014 | 12.97 | 13.09 | 12.84 | 12.89 | 60,816 | +0.01(+0.06%) |
Nov 07, 2014 | 12.76 | 12.89 | 12.65 | 12.89 | 55,355 | +0.11(+0.84%) |
Nov 06, 2014 | 13.06 | 13.06 | 12.74 | 12.78 | 70,623 | -0.13(-1.02%) |
Nov 05, 2014 | 13.13 | 13.15 | 12.70 | 12.91 | 113,224 | -0.14(-1.08%) |
Nov 04, 2014 | 13.27 | 13.27 | 12.98 | 13.05 | 66,135 | -0.26(-1.93%) |