Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.43 | 13.63 | 13.63 | 13.63 | 81,285 | +0.22(+1.64%) |
Dec 30, 2015 | 13.65 | 13.74 | 13.20 | 13.41 | 107,295 | -0.30(-2.19%) |
Dec 29, 2015 | 13.52 | 13.75 | 13.14 | 13.71 | 63,717 | +0.30(+2.23%) |
Dec 28, 2015 | 13.65 | 13.79 | 12.96 | 13.41 | 93,748 | -0.26(-1.87%) |
Dec 24, 2015 | 12.95 | 13.66 | 13.66 | 13.66 | 39,280 | +0.72(+5.58%) |
Dec 23, 2015 | 12.67 | 12.97 | 12.59 | 12.94 | 49,537 | +0.36(+2.87%) |
Dec 22, 2015 | 12.42 | 12.65 | 12.33 | 12.58 | 56,218 | +0.14(+1.13%) |
Dec 21, 2015 | 12.30 | 12.45 | 12.24 | 12.44 | 56,226 | +0.19(+1.58%) |
Dec 18, 2015 | 12.37 | 12.47 | 12.24 | 12.24 | 130,804 | -0.20(-1.63%) |
Dec 17, 2015 | 12.87 | 13.15 | 12.35 | 12.45 | 77,873 | -0.31(-2.42%) |
Dec 16, 2015 | 12.96 | 13.25 | 12.72 | 12.75 | 68,056 | -0.07(-0.55%) |
Dec 15, 2015 | 12.91 | 12.91 | 12.58 | 12.83 | 85,063 | +0.29(+2.32%) |
Dec 14, 2015 | 12.74 | 12.88 | 12.39 | 12.53 | 77,665 | -0.19(-1.45%) |
Dec 11, 2015 | 12.95 | 13.05 | 12.70 | 12.72 | 64,918 | -0.44(-3.35%) |
Dec 10, 2015 | 13.17 | 13.32 | 13.10 | 13.16 | 34,425 | -0.03(-0.20%) |
Dec 09, 2015 | 13.25 | 13.34 | 13.09 | 13.19 | 44,553 | -0.02(-0.13%) |
Dec 08, 2015 | 13.25 | 13.50 | 13.12 | 13.20 | 47,075 | -0.18(-1.32%) |
Dec 07, 2015 | 13.72 | 13.77 | 13.32 | 13.38 | 67,452 | -0.30(-2.19%) |
Dec 04, 2015 | 13.42 | 13.74 | 13.42 | 13.68 | 28,875 | +0.25(+1.84%) |
Dec 03, 2015 | 13.81 | 13.92 | 13.33 | 13.43 | 60,397 | -0.41(-2.93%) |
Dec 02, 2015 | 13.91 | 14.01 | 13.79 | 13.84 | 33,951 | -0.04(-0.32%) |
Dec 01, 2015 | 13.90 | 13.94 | 13.64 | 13.88 | 41,378 | +0.05(+0.38%) |
Nov 30, 2015 | 13.86 | 14.00 | 13.75 | 13.83 | 47,292 | -0.04(-0.32%) |
Nov 27, 2015 | 13.79 | 13.93 | 13.61 | 13.87 | 17,937 | +0.11(+0.77%) |
Nov 25, 2015 | 13.29 | 13.77 | 13.77 | 13.77 | 33,717 | +0.44(+3.30%) |
Nov 24, 2015 | 13.20 | 13.35 | 13.17 | 13.33 | 98,188 | +0.10(+0.73%) |
Nov 23, 2015 | 13.56 | 13.56 | 13.11 | 13.23 | 90,652 | -0.22(-1.64%) |
Nov 20, 2015 | 13.45 | 13.70 | 13.36 | 13.45 | 56,108 | +0.06(+0.46%) |
Nov 19, 2015 | 13.59 | 13.59 | 13.33 | 13.39 | 40,449 | -0.24(-1.75%) |
Nov 18, 2015 | 13.80 | 13.80 | 13.51 | 13.63 | 44,049 | -0.04(-0.26%) |
Nov 17, 2015 | 13.63 | 13.93 | 13.27 | 13.66 | 117,548 | +0.18(+1.37%) |
Nov 16, 2015 | 13.59 | 13.75 | 13.11 | 13.48 | 201,297 | -0.15(-1.10%) |
Nov 13, 2015 | 14.26 | 14.32 | 13.39 | 13.63 | 132,025 | -0.70(-4.86%) |
Nov 12, 2015 | 14.60 | 14.76 | 14.21 | 14.32 | 85,471 | -0.41(-2.75%) |
Nov 11, 2015 | 15.03 | 15.16 | 14.61 | 14.73 | 64,239 | -0.30(-1.99%) |
Nov 10, 2015 | 15.10 | 15.21 | 14.87 | 15.03 | 81,070 | -0.08(-0.52%) |
Nov 09, 2015 | 15.46 | 15.52 | 14.95 | 15.11 | 55,548 | -0.35(-2.28%) |
Nov 06, 2015 | 15.00 | 15.52 | 14.89 | 15.46 | 59,565 | +0.43(+2.87%) |
Nov 05, 2015 | 14.88 | 15.07 | 14.74 | 15.03 | 61,070 | +0.19(+1.31%) |
Nov 04, 2015 | 14.75 | 14.97 | 14.59 | 14.83 | 83,637 | +0.19(+1.26%) |
Nov 03, 2015 | 14.63 | 14.83 | 14.59 | 14.65 | 115,636 | +0.02(+0.12%) |
Nov 02, 2015 | 14.30 | 14.77 | 14.30 | 14.63 | 94,174 | +0.26(+1.84%) |
Oct 30, 2015 | 14.90 | 14.90 | 14.29 | 14.37 | 151,610 | -0.55(-3.72%) |
Oct 29, 2015 | 14.90 | 15.14 | 14.56 | 14.92 | 92,161 | -0.01(-0.06%) |
Oct 28, 2015 | 14.45 | 15.00 | 14.37 | 14.93 | 128,907 | +0.55(+3.80%) |
Oct 27, 2015 | 14.38 | 14.60 | 14.22 | 14.38 | 71,402 | -0.10(-0.67%) |
Oct 26, 2015 | 14.23 | 14.61 | 14.08 | 14.48 | 119,035 | +0.13(+0.92%) |
Oct 23, 2015 | 14.11 | 14.46 | 13.56 | 14.35 | 156,124 | -0.04(-0.31%) |
Oct 22, 2015 | 14.47 | 14.63 | 14.13 | 14.39 | 89,604 | +0.05(+0.37%) |
Oct 21, 2015 | 14.49 | 14.58 | 14.23 | 14.34 | 75,342 | -0.14(-0.97%) |
Oct 20, 2015 | 14.36 | 14.58 | 14.32 | 14.48 | 95,738 | +0.08(+0.55%) |
Oct 19, 2015 | 14.29 | 14.42 | 14.11 | 14.40 | 45,060 | +0.07(+0.49%) |
Oct 16, 2015 | 14.57 | 14.57 | 14.12 | 14.33 | 66,056 | -0.19(-1.27%) |
Oct 15, 2015 | 14.10 | 14.54 | 14.02 | 14.52 | 57,892 | +0.43(+3.07%) |
Oct 14, 2015 | 14.05 | 14.18 | 13.89 | 14.08 | 72,873 | +0.06(+0.44%) |
Oct 13, 2015 | 14.10 | 14.22 | 14.02 | 14.02 | 52,833 | -0.22(-1.55%) |
Oct 12, 2015 | 14.31 | 14.36 | 14.17 | 14.24 | 33,664 | -0.10(-0.68%) |
Oct 09, 2015 | 14.19 | 14.45 | 14.08 | 14.34 | 40,835 | +0.19(+1.37%) |
Oct 08, 2015 | 14.19 | 14.37 | 13.98 | 14.15 | 127,864 | -0.03(-0.19%) |
Oct 07, 2015 | 13.84 | 14.19 | 13.82 | 14.17 | 88,996 | +0.46(+3.34%) |
Oct 06, 2015 | 13.75 | 13.97 | 13.31 | 13.71 | 75,107 | -0.21(-1.52%) |
Oct 05, 2015 | 13.67 | 14.12 | 13.56 | 13.93 | 92,702 | +0.33(+2.46%) |
Oct 02, 2015 | 13.67 | 13.67 | 13.05 | 13.59 | 131,927 | -0.12(-0.90%) |
Oct 01, 2015 | 13.65 | 13.92 | 13.56 | 13.71 | 82,303 | +0.06(+0.45%) |
Sep 30, 2015 | 13.56 | 13.76 | 13.33 | 13.65 | 159,173 | +0.32(+2.38%) |
Sep 29, 2015 | 12.97 | 13.55 | 12.66 | 13.34 | 154,538 | +0.41(+3.13%) |
Sep 28, 2015 | 13.50 | 13.61 | 12.71 | 12.93 | 92,715 | -0.62(-4.55%) |
Sep 25, 2015 | 14.16 | 14.30 | 13.47 | 13.55 | 144,916 | -0.52(-3.69%) |
Sep 24, 2015 | 14.03 | 14.30 | 13.94 | 14.07 | 120,108 | -0.02(-0.12%) |
Sep 23, 2015 | 14.62 | 15.15 | 14.08 | 14.08 | 276,369 | -0.15(-1.05%) |
Sep 22, 2015 | 14.14 | 14.51 | 14.12 | 14.23 | 68,644 | -0.08(-0.55%) |
Sep 21, 2015 | 14.31 | 15.38 | 14.18 | 14.31 | 204,203 | +0.31(+2.20%) |
Sep 18, 2015 | 13.56 | 14.12 | 13.53 | 14.01 | 135,251 | +0.23(+1.66%) |
Sep 17, 2015 | 13.71 | 14.02 | 13.67 | 13.78 | 82,420 | +0.08(+0.58%) |
Sep 16, 2015 | 13.70 | 13.83 | 13.54 | 13.70 | 57,223 | -0.01(-0.06%) |
Sep 15, 2015 | 13.87 | 13.91 | 13.60 | 13.71 | 54,414 | -0.11(-0.83%) |
Sep 14, 2015 | 13.71 | 13.89 | 13.56 | 13.82 | 136,021 | +0.14(+1.03%) |
Sep 11, 2015 | 13.67 | 13.83 | 13.61 | 13.68 | 42,539 | -0.05(-0.39%) |
Sep 10, 2015 | 13.71 | 13.94 | 13.53 | 13.73 | 68,324 | +0.03(+0.19%) |
Sep 09, 2015 | 13.64 | 13.88 | 13.49 | 13.71 | 96,638 | +0.23(+1.70%) |
Sep 08, 2015 | 13.73 | 13.89 | 13.31 | 13.48 | 52,229 | -0.11(-0.78%) |
Sep 04, 2015 | 13.82 | 13.58 | 13.58 | 13.58 | 89,799 | -0.30(-2.16%) |
Sep 03, 2015 | 14.34 | 14.57 | 13.80 | 13.88 | 70,146 | -0.36(-2.54%) |
Sep 02, 2015 | 14.43 | 14.90 | 14.03 | 14.24 | 168,305 | +0.09(+0.62%) |
Sep 01, 2015 | 14.42 | 14.53 | 14.11 | 14.16 | 66,337 | -0.38(-2.61%) |
Aug 31, 2015 | 14.71 | 14.83 | 14.38 | 14.53 | 257,807 | -0.24(-1.61%) |
Aug 28, 2015 | 14.17 | 14.97 | 14.08 | 14.77 | 236,953 | +0.65(+4.62%) |
Aug 27, 2015 | 13.50 | 14.23 | 13.44 | 14.12 | 257,415 | +0.75(+5.60%) |
Aug 26, 2015 | 13.18 | 13.54 | 12.79 | 13.37 | 182,939 | +0.48(+3.76%) |
Aug 25, 2015 | 13.49 | 13.49 | 12.55 | 12.89 | 159,484 | -0.29(-2.21%) |
Aug 24, 2015 | 13.36 | 13.70 | 13.16 | 13.18 | 101,563 | -0.73(-5.26%) |
Aug 21, 2015 | 13.80 | 13.94 | 13.58 | 13.91 | 77,227 | -0.11(-0.82%) |
Aug 20, 2015 | 13.98 | 15.11 | 13.86 | 14.02 | 104,297 | +0.04(+0.32%) |
Aug 19, 2015 | 14.53 | 14.53 | 13.68 | 13.98 | 116,501 | -0.70(-4.74%) |
Aug 18, 2015 | 15.01 | 15.01 | 14.59 | 14.67 | 53,364 | -0.27(-1.83%) |
Aug 17, 2015 | 15.38 | 15.49 | 14.78 | 14.95 | 58,282 | -0.56(-3.63%) |
Aug 14, 2015 | 15.47 | 15.82 | 15.43 | 15.51 | 64,067 | -0.04(-0.23%) |
Aug 13, 2015 | 15.56 | 15.59 | 15.35 | 15.55 | 52,395 | +0.02(+0.11%) |
Aug 12, 2015 | 15.48 | 15.67 | 15.04 | 15.53 | 90,852 | +0.05(+0.34%) |
Aug 11, 2015 | 17.13 | 17.19 | 15.19 | 15.48 | 346,748 | -1.96(-11.26%) |
Aug 10, 2015 | 17.09 | 17.61 | 16.86 | 17.44 | 58,120 | +0.53(+3.12%) |
Aug 07, 2015 | 16.93 | 17.16 | 16.62 | 16.91 | 60,791 | -0.13(-0.78%) |
Aug 06, 2015 | 16.66 | 17.32 | 16.66 | 17.04 | 48,427 | -0.04(-0.21%) |
Aug 05, 2015 | 17.29 | 17.48 | 17.05 | 17.08 | 67,181 | -0.17(-0.97%) |
Aug 04, 2015 | 17.21 | 17.68 | 17.07 | 17.25 | 62,812 | +0.04(+0.21%) |
Aug 03, 2015 | 17.00 | 17.60 | 16.94 | 17.21 | 131,658 | +0.19(+1.14%) |
Jul 31, 2015 | 16.94 | 17.17 | 16.93 | 17.02 | 77,873 | +0.13(+0.78%) |
Jul 30, 2015 | 16.82 | 17.01 | 16.54 | 16.89 | 43,180 | -0.04(-0.21%) |
Jul 29, 2015 | 17.11 | 17.16 | 16.86 | 16.92 | 85,556 | -0.18(-1.08%) |
Jul 28, 2015 | 17.63 | 17.85 | 16.45 | 17.11 | 328,449 | -0.39(-2.22%) |
Jul 27, 2015 | 17.00 | 17.62 | 16.57 | 17.49 | 102,192 | +0.66(+3.92%) |
Jul 24, 2015 | 16.00 | 17.55 | 15.52 | 16.83 | 147,948 | +1.56(+10.21%) |
Jul 23, 2015 | 15.63 | 15.63 | 14.85 | 15.27 | 121,789 | -0.30(-1.92%) |
Jul 22, 2015 | 15.30 | 15.65 | 15.14 | 15.57 | 67,730 | +0.25(+1.61%) |
Jul 21, 2015 | 15.08 | 15.62 | 15.04 | 15.33 | 79,912 | +0.26(+1.75%) |
Jul 20, 2015 | 14.96 | 15.09 | 14.64 | 15.06 | 58,887 | +0.17(+1.12%) |
Jul 17, 2015 | 15.26 | 15.26 | 14.57 | 14.90 | 79,584 | -0.33(-2.14%) |
Jul 16, 2015 | 15.16 | 15.40 | 15.04 | 15.22 | 33,023 | +0.11(+0.76%) |
Jul 15, 2015 | 15.35 | 15.40 | 15.06 | 15.11 | 22,326 | -0.20(-1.32%) |
Jul 14, 2015 | 15.73 | 15.73 | 14.99 | 15.31 | 81,393 | -0.31(-1.97%) |
Jul 13, 2015 | 15.28 | 15.68 | 15.27 | 15.62 | 57,171 | +0.47(+3.08%) |
Jul 10, 2015 | 15.32 | 15.39 | 15.12 | 15.15 | 39,870 | -0.03(-0.17%) |
Jul 09, 2015 | 15.75 | 15.75 | 15.14 | 15.18 | 28,595 | -0.35(-2.27%) |
Jul 08, 2015 | 15.32 | 15.71 | 15.08 | 15.53 | 68,510 | +0.07(+0.46%) |
Jul 07, 2015 | 15.46 | 15.52 | 14.76 | 15.46 | 90,468 | -0.01(-0.06%) |
Jul 06, 2015 | 15.30 | 15.51 | 15.13 | 15.47 | 68,333 | +0.01(+0.06%) |
Jul 02, 2015 | 15.94 | 15.46 | 15.46 | 15.46 | 47,794 | -0.43(-2.72%) |
Jul 01, 2015 | 15.87 | 16.20 | 15.73 | 15.89 | 84,901 | +0.16(+1.01%) |
Jun 30, 2015 | 15.84 | 15.86 | 15.52 | 15.73 | 133,681 | +0.07(+0.45%) |
Jun 29, 2015 | 15.86 | 16.03 | 15.61 | 15.66 | 100,562 | -0.29(-1.82%) |
Jun 26, 2015 | 16.46 | 16.60 | 15.83 | 15.95 | 122,445 | -0.50(-3.05%) |
Jun 25, 2015 | 16.71 | 16.80 | 16.28 | 16.45 | 74,048 | -0.41(-2.40%) |
Jun 24, 2015 | 16.77 | 16.95 | 16.53 | 16.86 | 44,251 | +0.02(+0.10%) |
Jun 23, 2015 | 16.85 | 16.91 | 16.68 | 16.84 | 35,341 | +0.07(+0.42%) |
Jun 22, 2015 | 16.48 | 16.89 | 16.29 | 16.77 | 104,029 | +0.29(+1.76%) |
Jun 19, 2015 | 16.00 | 16.82 | 15.84 | 16.48 | 169,809 | +0.54(+3.37%) |
Jun 18, 2015 | 16.07 | 16.17 | 15.88 | 15.94 | 86,844 | -0.04(-0.22%) |
Jun 17, 2015 | 16.63 | 16.63 | 15.96 | 15.98 | 90,313 | -0.22(-1.36%) |
Jun 16, 2015 | 16.08 | 16.29 | 15.91 | 16.20 | 78,625 | +0.04(+0.27%) |
Jun 15, 2015 | 15.75 | 16.20 | 15.53 | 16.15 | 86,161 | +0.28(+1.78%) |
Jun 12, 2015 | 15.78 | 15.94 | 15.74 | 15.87 | 111,924 | +0.00(+0.00%) |
Jun 11, 2015 | 15.84 | 15.96 | 15.78 | 15.87 | 70,500 | +0.02(+0.11%) |
Jun 10, 2015 | 16.00 | 16.03 | 15.82 | 15.86 | 107,413 | -0.03(-0.17%) |
Jun 09, 2015 | 15.80 | 16.00 | 15.74 | 15.88 | 86,110 | +0.03(+0.17%) |
Jun 08, 2015 | 15.68 | 16.06 | 15.59 | 15.86 | 116,324 | +0.13(+0.84%) |
Jun 05, 2015 | 15.69 | 15.80 | 15.39 | 15.72 | 52,655 | +0.06(+0.39%) |
Jun 04, 2015 | 15.77 | 15.88 | 15.42 | 15.66 | 75,151 | -0.19(-1.22%) |
Jun 03, 2015 | 15.45 | 16.01 | 15.37 | 15.86 | 304,312 | +0.41(+2.68%) |
Jun 02, 2015 | 15.27 | 15.67 | 15.27 | 15.44 | 44,682 | +0.10(+0.63%) |
Jun 01, 2015 | 15.55 | 15.63 | 15.19 | 15.34 | 93,327 | +0.00(+0.00%) |
May 29, 2015 | 15.42 | 15.56 | 15.22 | 15.34 | 69,545 | -0.11(-0.68%) |
May 28, 2015 | 15.64 | 15.64 | 15.37 | 15.45 | 61,568 | -0.23(-1.46%) |
May 27, 2015 | 15.73 | 15.77 | 15.57 | 15.68 | 68,863 | -0.05(-0.34%) |
May 26, 2015 | 15.85 | 15.85 | 15.41 | 15.73 | 68,193 | -0.14(-0.89%) |
May 22, 2015 | 15.86 | 15.87 | 15.87 | 15.87 | 32,128 | -0.06(-0.39%) |
May 21, 2015 | 15.61 | 16.07 | 15.57 | 15.93 | 175,435 | +0.25(+1.57%) |
May 20, 2015 | 15.62 | 15.72 | 15.41 | 15.69 | 67,562 | +0.09(+0.56%) |
May 19, 2015 | 15.67 | 15.73 | 15.37 | 15.60 | 71,619 | -0.10(-0.62%) |
May 18, 2015 | 15.48 | 15.79 | 15.33 | 15.70 | 137,657 | +0.26(+1.71%) |
May 15, 2015 | 15.47 | 15.47 | 15.33 | 15.43 | 58,163 | -0.03(-0.17%) |
May 14, 2015 | 15.13 | 15.63 | 15.12 | 15.46 | 66,714 | +0.38(+2.51%) |
May 13, 2015 | 15.02 | 15.13 | 14.92 | 15.08 | 109,381 | +0.09(+0.59%) |
May 12, 2015 | 14.75 | 15.00 | 14.47 | 14.99 | 71,726 | +0.21(+1.43%) |
May 11, 2015 | 14.72 | 14.86 | 14.72 | 14.78 | 33,496 | +0.08(+0.54%) |
May 08, 2015 | 14.85 | 14.85 | 14.59 | 14.70 | 93,547 | -0.05(-0.36%) |
May 07, 2015 | 14.58 | 14.89 | 14.41 | 14.75 | 62,425 | +0.13(+0.90%) |
May 06, 2015 | 14.38 | 14.66 | 13.90 | 14.62 | 73,221 | +0.26(+1.84%) |
May 05, 2015 | 14.37 | 14.52 | 14.06 | 14.36 | 91,516 | -0.06(-0.43%) |
May 04, 2015 | 14.98 | 15.00 | 14.37 | 14.42 | 109,659 | -0.49(-3.31%) |
May 01, 2015 | 14.31 | 14.96 | 14.10 | 14.91 | 179,854 | +0.69(+4.83%) |
Apr 30, 2015 | 14.33 | 14.47 | 13.96 | 14.23 | 205,364 | -0.13(-0.92%) |
Apr 29, 2015 | 13.49 | 15.00 | 13.33 | 14.36 | 332,954 | +1.54(+12.03%) |
Apr 28, 2015 | 12.72 | 13.03 | 12.70 | 12.82 | 86,707 | +0.13(+1.04%) |
Apr 27, 2015 | 12.92 | 12.92 | 12.59 | 12.68 | 39,043 | -0.23(-1.77%) |
Apr 24, 2015 | 13.00 | 13.00 | 12.79 | 12.91 | 60,453 | -0.09(-0.68%) |
Apr 23, 2015 | 12.93 | 13.12 | 12.66 | 13.00 | 71,839 | +0.01(+0.07%) |
Apr 22, 2015 | 12.79 | 12.99 | 12.77 | 12.99 | 33,380 | +0.21(+1.65%) |
Apr 21, 2015 | 12.92 | 12.92 | 12.64 | 12.78 | 66,543 | -0.12(-0.96%) |
Apr 20, 2015 | 12.66 | 12.99 | 12.57 | 12.90 | 21,394 | +0.26(+2.09%) |
Apr 17, 2015 | 12.64 | 12.81 | 12.60 | 12.64 | 36,598 | -0.09(-0.69%) |
Apr 16, 2015 | 12.91 | 12.97 | 12.73 | 12.73 | 28,418 | -0.19(-1.43%) |
Apr 15, 2015 | 12.65 | 13.03 | 12.56 | 12.91 | 39,161 | +0.28(+2.23%) |
Apr 14, 2015 | 12.62 | 12.77 | 12.55 | 12.63 | 71,696 | -0.01(-0.07%) |
Apr 13, 2015 | 12.53 | 12.77 | 12.50 | 12.64 | 67,318 | +0.09(+0.70%) |
Apr 10, 2015 | 12.42 | 12.55 | 12.39 | 12.55 | 53,739 | +0.15(+1.21%) |
Apr 09, 2015 | 12.16 | 12.42 | 11.85 | 12.40 | 90,256 | +0.19(+1.59%) |
Apr 08, 2015 | 12.65 | 12.73 | 12.17 | 12.21 | 123,639 | -0.44(-3.48%) |
Apr 07, 2015 | 12.59 | 12.76 | 12.31 | 12.65 | 149,948 | -0.09(-0.69%) |
Apr 06, 2015 | 12.83 | 12.92 | 12.67 | 12.74 | 171,640 | -0.20(-1.57%) |
Apr 02, 2015 | 12.78 | 12.94 | 12.94 | 12.94 | 42,345 | +0.10(+0.75%) |
Apr 01, 2015 | 12.93 | 13.09 | 12.47 | 12.84 | 66,580 | -0.16(-1.22%) |
Mar 31, 2015 | 12.90 | 13.21 | 12.90 | 13.00 | 84,586 | +0.10(+0.75%) |
Mar 30, 2015 | 12.96 | 13.02 | 12.81 | 12.90 | 87,662 | -0.03(-0.20%) |
Mar 27, 2015 | 12.50 | 13.05 | 12.15 | 12.93 | 210,138 | +0.40(+3.16%) |
Mar 26, 2015 | 13.12 | 13.66 | 12.46 | 12.53 | 439,758 | -0.64(-4.88%) |
Mar 25, 2015 | 13.92 | 13.92 | 13.13 | 13.18 | 276,748 | -0.74(-5.32%) |
Mar 24, 2015 | 13.82 | 13.96 | 13.45 | 13.92 | 52,147 | +0.05(+0.38%) |
Mar 23, 2015 | 13.56 | 13.94 | 13.55 | 13.86 | 129,551 | +0.27(+2.01%) |
Mar 20, 2015 | 13.36 | 13.96 | 13.36 | 13.59 | 139,545 | +0.31(+2.32%) |
Mar 19, 2015 | 13.23 | 13.55 | 13.21 | 13.28 | 136,829 | +0.04(+0.27%) |
Mar 18, 2015 | 13.35 | 13.53 | 13.16 | 13.25 | 113,327 | -0.11(-0.86%) |
Mar 17, 2015 | 13.65 | 14.01 | 13.34 | 13.36 | 172,129 | -0.07(-0.52%) |
Mar 16, 2015 | 13.51 | 13.59 | 12.97 | 13.43 | 214,514 | -0.26(-1.93%) |
Mar 13, 2015 | 13.01 | 13.82 | 12.85 | 13.70 | 204,068 | +0.05(+0.39%) |
Mar 12, 2015 | 13.27 | 13.78 | 13.27 | 13.64 | 200,546 | +0.38(+2.85%) |
Mar 11, 2015 | 13.05 | 13.31 | 12.63 | 13.27 | 146,454 | +0.18(+1.41%) |
Mar 10, 2015 | 13.41 | 13.44 | 12.38 | 13.08 | 505,380 | -1.15(-8.11%) |
Mar 09, 2015 | 13.78 | 14.41 | 13.78 | 14.23 | 203,805 | +0.46(+3.33%) |
Mar 06, 2015 | 13.68 | 14.03 | 13.68 | 13.78 | 67,777 | -0.04(-0.26%) |
Mar 05, 2015 | 13.91 | 13.98 | 13.75 | 13.81 | 63,503 | -0.07(-0.51%) |
Mar 04, 2015 | 13.93 | 14.03 | 13.69 | 13.88 | 89,572 | -0.07(-0.51%) |
Mar 03, 2015 | 13.72 | 14.23 | 13.71 | 13.95 | 239,622 | +0.23(+1.67%) |
Mar 02, 2015 | 13.71 | 13.84 | 13.64 | 13.72 | 135,091 | -0.02(-0.13%) |
Feb 27, 2015 | 13.94 | 14.22 | 13.71 | 13.74 | 79,835 | -0.24(-1.70%) |
Feb 26, 2015 | 14.08 | 14.08 | 13.93 | 13.98 | 54,035 | -0.11(-0.81%) |
Feb 25, 2015 | 14.23 | 14.34 | 14.04 | 14.09 | 47,358 | -0.16(-1.11%) |
Feb 24, 2015 | 14.35 | 14.53 | 14.16 | 14.25 | 86,173 | -0.12(-0.86%) |
Feb 23, 2015 | 14.18 | 14.38 | 13.86 | 14.38 | 74,674 | +0.16(+1.11%) |
Feb 20, 2015 | 14.44 | 14.53 | 14.04 | 14.22 | 71,012 | -0.19(-1.34%) |
Feb 19, 2015 | 14.16 | 14.58 | 14.16 | 14.41 | 79,697 | +0.18(+1.24%) |
Feb 18, 2015 | 14.07 | 14.48 | 14.06 | 14.23 | 104,459 | +0.14(+1.00%) |
Feb 17, 2015 | 14.06 | 14.42 | 14.06 | 14.09 | 165,087 | +0.11(+0.76%) |
Feb 13, 2015 | 13.15 | 13.99 | 13.99 | 13.99 | 328,774 | +0.85(+6.43%) |
Feb 12, 2015 | 13.29 | 13.34 | 13.12 | 13.14 | 102,037 | -0.04(-0.33%) |
Feb 11, 2015 | 13.59 | 13.61 | 13.12 | 13.19 | 294,549 | -0.22(-1.64%) |
Feb 10, 2015 | 13.41 | 13.64 | 13.19 | 13.41 | 105,408 | +0.08(+0.60%) |
Feb 09, 2015 | 13.52 | 13.52 | 13.20 | 13.33 | 127,346 | -0.33(-2.39%) |
Feb 06, 2015 | 13.73 | 13.86 | 13.52 | 13.65 | 65,949 | -0.05(-0.39%) |
Feb 05, 2015 | 13.46 | 13.86 | 13.46 | 13.71 | 60,841 | +0.31(+2.30%) |
Feb 04, 2015 | 13.64 | 13.68 | 13.35 | 13.40 | 52,125 | -0.24(-1.74%) |
Feb 03, 2015 | 13.02 | 13.67 | 12.95 | 13.64 | 90,957 | +0.74(+5.74%) |
Feb 02, 2015 | 12.90 | 12.97 | 12.62 | 12.90 | 64,227 | +0.10(+0.76%) |
Jan 30, 2015 | 13.00 | 13.19 | 12.79 | 12.80 | 212,973 | -0.31(-2.35%) |
Jan 29, 2015 | 13.03 | 13.17 | 12.80 | 13.11 | 48,552 | +0.18(+1.36%) |
Jan 28, 2015 | 13.29 | 13.49 | 12.75 | 12.93 | 125,253 | -0.40(-2.97%) |
Jan 27, 2015 | 13.05 | 13.49 | 12.71 | 13.33 | 89,482 | +0.12(+0.93%) |
Jan 26, 2015 | 13.50 | 13.50 | 13.12 | 13.20 | 58,440 | -0.33(-2.47%) |
Jan 23, 2015 | 13.72 | 13.87 | 13.18 | 13.54 | 102,955 | -0.18(-1.35%) |
Jan 22, 2015 | 13.70 | 13.99 | 13.56 | 13.72 | 88,232 | +0.02(+0.13%) |
Jan 21, 2015 | 13.56 | 13.91 | 13.52 | 13.71 | 80,782 | +0.19(+1.43%) |
Jan 20, 2015 | 13.71 | 13.83 | 13.31 | 13.51 | 99,105 | -0.26(-1.86%) |
Jan 16, 2015 | 13.59 | 14.03 | 13.59 | 13.77 | 168,947 | +0.12(+0.90%) |
Jan 15, 2015 | 13.87 | 13.89 | 13.29 | 13.64 | 178,508 | -0.27(-1.96%) |
Jan 14, 2015 | 13.45 | 14.04 | 13.42 | 13.92 | 84,008 | +0.41(+3.00%) |
Jan 13, 2015 | 13.41 | 13.52 | 13.13 | 13.51 | 139,007 | +0.21(+1.59%) |
Jan 12, 2015 | 13.70 | 13.70 | 13.10 | 13.30 | 173,652 | -0.41(-3.02%) |
Jan 09, 2015 | 13.86 | 13.94 | 13.53 | 13.71 | 124,379 | -0.11(-0.76%) |
Jan 08, 2015 | 13.22 | 13.89 | 13.21 | 13.82 | 256,771 | +0.71(+5.44%) |
Jan 07, 2015 | 13.05 | 13.29 | 12.60 | 13.11 | 222,946 | +0.08(+0.61%) |
Jan 06, 2015 | 13.31 | 13.58 | 12.85 | 13.03 | 143,870 | -0.40(-2.95%) |
Jan 05, 2015 | 13.53 | 13.69 | 13.09 | 13.42 | 183,190 | -0.12(-0.91%) |