Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.32 | 15.14 | 15.14 | 15.14 | 115,935 | -0.20(-1.33%) |
Dec 30, 2015 | 15.43 | 15.47 | 15.34 | 15.34 | 493,165 | -0.12(-0.80%) |
Dec 29, 2015 | 15.38 | 15.53 | 15.36 | 15.47 | 478,686 | +0.16(+1.04%) |
Dec 28, 2015 | 15.26 | 15.31 | 15.19 | 15.31 | 139,168 | -0.02(-0.14%) |
Dec 24, 2015 | 15.31 | 15.33 | 15.33 | 15.33 | 37,357 | +0.00(+0.03%) |
Dec 23, 2015 | 15.27 | 15.33 | 15.24 | 15.33 | 184,570 | +0.13(+0.87%) |
Dec 22, 2015 | 15.16 | 15.23 | 15.11 | 15.19 | 100,516 | +0.10(+0.66%) |
Dec 21, 2015 | 15.09 | 15.15 | 14.98 | 15.09 | 111,620 | +0.15(+0.99%) |
Dec 18, 2015 | 15.14 | 15.22 | 14.95 | 14.95 | 236,499 | -0.29(-1.92%) |
Dec 17, 2015 | 15.49 | 15.51 | 15.22 | 15.24 | 142,630 | -0.23(-1.49%) |
Dec 16, 2015 | 15.38 | 15.50 | 15.24 | 15.47 | 232,787 | +0.21(+1.37%) |
Dec 15, 2015 | 15.30 | 15.37 | 15.25 | 15.26 | 209,996 | +0.08(+0.50%) |
Dec 14, 2015 | 15.12 | 15.20 | 14.94 | 15.18 | 145,558 | +0.09(+0.58%) |
Dec 11, 2015 | 15.24 | 15.27 | 15.08 | 15.10 | 233,843 | -0.31(-2.03%) |
Dec 10, 2015 | 15.42 | 15.50 | 15.38 | 15.41 | 137,927 | +0.04(+0.23%) |
Dec 09, 2015 | 15.53 | 15.63 | 15.31 | 15.37 | 301,747 | -0.21(-1.33%) |
Dec 08, 2015 | 15.47 | 15.62 | 15.44 | 15.58 | 172,624 | -0.06(-0.38%) |
Dec 07, 2015 | 15.73 | 15.74 | 15.58 | 15.64 | 173,952 | -0.10(-0.67%) |
Dec 04, 2015 | 15.43 | 15.77 | 15.43 | 15.75 | 129,220 | +0.32(+2.08%) |
Dec 03, 2015 | 15.65 | 15.66 | 15.35 | 15.42 | 368,375 | -0.17(-1.07%) |
Dec 02, 2015 | 15.68 | 15.75 | 15.58 | 15.59 | 151,272 | -0.13(-0.81%) |
Dec 01, 2015 | 15.58 | 15.72 | 15.58 | 15.72 | 334,203 | +0.17(+1.12%) |
Nov 30, 2015 | 15.56 | 15.59 | 15.49 | 15.54 | 251,729 | +0.02(+0.16%) |
Nov 27, 2015 | 15.54 | 15.56 | 15.50 | 15.52 | 72,821 | +0.01(+0.04%) |
Nov 25, 2015 | 15.58 | 15.51 | 15.51 | 15.51 | 325,852 | -0.03(-0.19%) |
Nov 24, 2015 | 15.47 | 15.59 | 15.41 | 15.54 | 101,092 | -0.01(-0.09%) |
Nov 23, 2015 | 15.61 | 15.64 | 15.51 | 15.56 | 100,314 | -0.07(-0.44%) |
Nov 20, 2015 | 15.61 | 15.65 | 15.58 | 15.63 | 122,560 | +0.12(+0.78%) |
Nov 19, 2015 | 15.47 | 15.59 | 15.47 | 15.50 | 356,222 | +0.05(+0.34%) |
Nov 18, 2015 | 15.27 | 15.45 | 15.27 | 15.45 | 304,714 | +0.24(+1.56%) |
Nov 17, 2015 | 15.24 | 15.33 | 15.20 | 15.21 | 362,409 | +0.01(+0.04%) |
Nov 16, 2015 | 14.99 | 15.22 | 14.98 | 15.21 | 818,894 | +0.20(+1.32%) |
Nov 13, 2015 | 15.24 | 15.24 | 15.01 | 15.01 | 153,371 | -0.29(-1.92%) |
Nov 12, 2015 | 15.38 | 15.43 | 15.30 | 15.30 | 134,862 | -0.12(-0.80%) |
Nov 11, 2015 | 15.49 | 15.53 | 15.42 | 15.43 | 113,724 | +0.01(+0.06%) |
Nov 10, 2015 | 15.43 | 15.44 | 15.37 | 15.42 | 1,142,836 | -0.14(-0.90%) |
Nov 09, 2015 | 15.65 | 15.66 | 15.48 | 15.56 | 683,830 | -0.12(-0.74%) |
Nov 06, 2015 | 15.61 | 15.69 | 15.59 | 15.67 | 108,937 | +0.00(+0.01%) |
Nov 05, 2015 | 15.72 | 15.77 | 15.62 | 15.67 | 405,288 | -0.02(-0.12%) |
Nov 04, 2015 | 15.73 | 15.73 | 15.66 | 15.69 | 352,121 | +0.01(+0.09%) |
Nov 03, 2015 | 15.54 | 15.73 | 15.51 | 15.68 | 355,160 | +0.09(+0.60%) |
Nov 02, 2015 | 15.45 | 15.58 | 15.43 | 15.58 | 1,063,640 | +0.19(+1.21%) |
Oct 30, 2015 | 15.53 | 15.53 | 15.40 | 15.40 | 312,008 | -0.11(-0.68%) |
Oct 29, 2015 | 15.45 | 15.52 | 15.42 | 15.50 | 258,479 | -0.02(-0.15%) |
Oct 28, 2015 | 15.40 | 15.53 | 15.34 | 15.52 | 172,714 | +0.20(+1.29%) |
Oct 27, 2015 | 15.39 | 15.43 | 15.32 | 15.33 | 298,618 | -0.13(-0.82%) |
Oct 26, 2015 | 15.47 | 15.47 | 15.39 | 15.45 | 703,524 | -0.05(-0.31%) |
Oct 23, 2015 | 15.45 | 15.56 | 15.43 | 15.50 | 119,963 | +0.39(+2.55%) |
Oct 22, 2015 | 14.88 | 15.14 | 14.88 | 15.12 | 235,268 | +0.32(+2.15%) |
Oct 21, 2015 | 14.92 | 14.95 | 14.77 | 14.80 | 252,137 | -0.07(-0.47%) |
Oct 20, 2015 | 14.86 | 14.90 | 14.82 | 14.87 | 495,976 | -0.04(-0.28%) |
Oct 19, 2015 | 14.83 | 14.91 | 14.83 | 14.91 | 868,847 | +0.04(+0.28%) |
Oct 16, 2015 | 14.86 | 14.87 | 14.79 | 14.87 | 85,252 | +0.02(+0.16%) |
Oct 15, 2015 | 14.74 | 14.85 | 14.72 | 14.84 | 744,408 | +0.22(+1.51%) |
Oct 14, 2015 | 14.64 | 14.71 | 14.57 | 14.62 | 142,273 | -0.01(-0.05%) |
Oct 13, 2015 | 14.65 | 14.73 | 14.63 | 14.63 | 187,828 | -0.07(-0.47%) |
Oct 12, 2015 | 14.70 | 14.71 | 14.65 | 14.70 | 154,401 | +0.00(+0.02%) |
Oct 09, 2015 | 14.65 | 14.71 | 14.62 | 14.70 | 88,012 | +0.07(+0.51%) |
Oct 08, 2015 | 14.52 | 14.64 | 14.45 | 14.62 | 133,424 | +0.10(+0.66%) |
Oct 07, 2015 | 14.57 | 14.59 | 14.38 | 14.53 | 122,994 | +0.11(+0.75%) |
Oct 06, 2015 | 14.39 | 14.46 | 14.37 | 14.42 | 186,345 | +0.01(+0.05%) |
Oct 05, 2015 | 14.23 | 14.45 | 14.23 | 14.41 | 335,025 | +0.27(+1.90%) |
Oct 02, 2015 | 13.78 | 14.14 | 13.74 | 14.14 | 130,639 | +0.23(+1.69%) |
Oct 01, 2015 | 13.93 | 13.93 | 13.74 | 13.91 | 211,188 | +0.02(+0.14%) |
Sep 30, 2015 | 13.77 | 13.90 | 13.77 | 13.89 | 471,670 | +0.30(+2.23%) |
Sep 29, 2015 | 13.67 | 13.74 | 13.49 | 13.59 | 627,807 | -0.05(-0.36%) |
Sep 28, 2015 | 13.89 | 13.89 | 13.63 | 13.63 | 83,290 | -0.35(-2.48%) |
Sep 25, 2015 | 14.12 | 14.15 | 13.91 | 13.98 | 97,768 | +0.01(+0.04%) |
Sep 24, 2015 | 13.87 | 14.00 | 13.74 | 13.98 | 376,836 | -0.03(-0.21%) |
Sep 23, 2015 | 14.00 | 14.03 | 13.93 | 14.01 | 190,925 | +0.03(+0.19%) |
Sep 22, 2015 | 13.99 | 14.01 | 13.88 | 13.98 | 184,880 | -0.24(-1.68%) |
Sep 21, 2015 | 14.15 | 14.26 | 14.11 | 14.22 | 129,978 | +0.11(+0.79%) |
Sep 18, 2015 | 14.10 | 14.23 | 14.09 | 14.11 | 154,342 | -0.22(-1.53%) |
Sep 17, 2015 | 14.35 | 14.51 | 14.32 | 14.33 | 103,806 | -0.08(-0.59%) |
Sep 16, 2015 | 14.32 | 14.42 | 14.29 | 14.41 | 269,278 | +0.12(+0.85%) |
Sep 15, 2015 | 14.15 | 14.32 | 14.14 | 14.29 | 332,441 | +0.18(+1.30%) |
Sep 14, 2015 | 14.18 | 14.18 | 14.07 | 14.11 | 653,726 | -0.01(-0.04%) |
Sep 11, 2015 | 13.98 | 14.13 | 13.96 | 14.11 | 633,411 | +0.03(+0.20%) |
Sep 10, 2015 | 13.95 | 14.14 | 13.95 | 14.08 | 87,319 | +0.13(+0.93%) |
Sep 09, 2015 | 14.26 | 14.30 | 13.95 | 13.95 | 245,847 | -0.16(-1.13%) |
Sep 08, 2015 | 14.01 | 14.13 | 13.98 | 14.11 | 1,144,540 | +0.37(+2.68%) |
Sep 04, 2015 | 13.82 | 13.74 | 13.74 | 13.74 | 251,353 | -0.22(-1.56%) |
Sep 03, 2015 | 14.03 | 14.13 | 13.93 | 13.96 | 282,591 | +0.02(+0.18%) |
Sep 02, 2015 | 13.88 | 13.94 | 13.72 | 13.94 | 146,607 | +0.31(+2.27%) |
Sep 01, 2015 | 13.93 | 13.93 | 13.55 | 13.63 | 784,359 | -0.45(-3.21%) |
Aug 31, 2015 | 14.11 | 14.21 | 14.04 | 14.08 | 737,502 | -0.10(-0.71%) |
Aug 28, 2015 | 14.10 | 14.20 | 14.10 | 14.18 | 248,095 | +0.01(+0.06%) |
Aug 27, 2015 | 14.00 | 14.17 | 13.91 | 14.17 | 406,447 | +0.31(+2.25%) |
Aug 26, 2015 | 13.32 | 13.86 | 13.32 | 13.86 | 355,121 | +0.57(+4.31%) |
Aug 25, 2015 | 13.41 | 13.98 | 13.19 | 13.29 | 549,168 | +0.01(+0.09%) |
Aug 24, 2015 | 13.57 | 13.77 | 12.34 | 13.28 | 1,034,488 | -0.48(-3.51%) |
Aug 21, 2015 | 14.20 | 14.21 | 13.76 | 13.76 | 388,211 | -0.58(-4.07%) |
Aug 20, 2015 | 14.55 | 14.58 | 14.34 | 14.34 | 154,290 | -0.35(-2.37%) |
Aug 19, 2015 | 14.74 | 14.79 | 14.61 | 14.69 | 174,813 | -0.11(-0.75%) |
Aug 18, 2015 | 14.85 | 14.85 | 14.78 | 14.80 | 98,079 | -0.08(-0.56%) |
Aug 17, 2015 | 14.76 | 14.89 | 14.72 | 14.89 | 279,009 | +0.03(+0.20%) |
Aug 14, 2015 | 14.75 | 14.86 | 14.74 | 14.86 | 74,123 | +0.07(+0.49%) |
Aug 13, 2015 | 14.83 | 14.86 | 14.75 | 14.78 | 64,023 | +0.02(+0.15%) |
Aug 12, 2015 | 14.64 | 14.80 | 14.50 | 14.76 | 377,172 | +0.01(+0.09%) |
Aug 11, 2015 | 14.92 | 14.93 | 14.71 | 14.75 | 110,006 | -0.25(-1.65%) |
Aug 10, 2015 | 14.87 | 15.03 | 14.87 | 14.99 | 91,815 | +0.24(+1.60%) |
Aug 07, 2015 | 14.76 | 14.80 | 14.70 | 14.76 | 149,957 | -0.01(-0.09%) |
Aug 06, 2015 | 14.91 | 14.95 | 14.74 | 14.77 | 350,754 | -0.13(-0.86%) |
Aug 05, 2015 | 14.83 | 15.01 | 14.83 | 14.90 | 166,942 | +0.12(+0.83%) |
Aug 04, 2015 | 14.85 | 14.88 | 14.75 | 14.78 | 299,182 | -0.11(-0.72%) |
Aug 03, 2015 | 14.96 | 14.99 | 14.81 | 14.89 | 62,715 | -0.11(-0.74%) |
Jul 31, 2015 | 15.10 | 15.12 | 14.97 | 15.00 | 368,116 | -0.04(-0.27%) |
Jul 30, 2015 | 14.95 | 15.06 | 14.91 | 15.04 | 78,405 | +0.00(+0.02%) |
Jul 29, 2015 | 14.94 | 15.06 | 14.90 | 15.03 | 86,555 | +0.09(+0.61%) |
Jul 28, 2015 | 14.88 | 14.97 | 14.77 | 14.94 | 68,707 | +0.13(+0.84%) |
Jul 27, 2015 | 14.89 | 14.91 | 14.79 | 14.82 | 1,167,421 | -0.13(-0.90%) |
Jul 24, 2015 | 15.15 | 15.16 | 14.94 | 14.95 | 223,277 | -0.10(-0.69%) |
Jul 23, 2015 | 15.14 | 15.19 | 15.05 | 15.06 | 158,249 | -0.08(-0.50%) |
Jul 22, 2015 | 15.05 | 15.19 | 15.05 | 15.13 | 129,129 | -0.25(-1.64%) |
Jul 21, 2015 | 15.42 | 15.45 | 15.35 | 15.38 | 713,468 | -0.06(-0.36%) |
Jul 20, 2015 | 15.43 | 15.49 | 15.37 | 15.44 | 510,416 | +0.07(+0.48%) |
Jul 17, 2015 | 15.27 | 15.37 | 15.27 | 15.36 | 169,462 | +0.23(+1.50%) |
Jul 16, 2015 | 15.09 | 15.14 | 15.06 | 15.14 | 443,483 | +0.18(+1.18%) |
Jul 15, 2015 | 14.97 | 15.02 | 14.94 | 14.96 | 112,247 | -0.01(-0.07%) |
Jul 14, 2015 | 14.92 | 15.00 | 14.88 | 14.97 | 99,517 | +0.04(+0.26%) |
Jul 13, 2015 | 14.83 | 14.95 | 14.83 | 14.93 | 139,747 | +0.21(+1.40%) |
Jul 10, 2015 | 14.74 | 14.76 | 14.65 | 14.73 | 105,575 | +0.20(+1.38%) |
Jul 09, 2015 | 14.61 | 14.73 | 14.50 | 14.53 | 101,584 | +0.06(+0.41%) |
Jul 08, 2015 | 14.60 | 14.60 | 14.46 | 14.47 | 723,166 | -0.28(-1.88%) |
Jul 07, 2015 | 14.74 | 14.78 | 14.51 | 14.74 | 297,828 | -0.00(-0.03%) |
Jul 06, 2015 | 14.74 | 14.83 | 14.67 | 14.75 | 138,445 | -0.14(-0.91%) |
Jul 02, 2015 | 14.91 | 14.89 | 14.89 | 14.89 | 103,003 | +0.00(+0.00%) |
Jul 01, 2015 | 14.90 | 14.96 | 14.83 | 14.89 | 735,986 | +0.12(+0.79%) |
Jun 30, 2015 | 14.86 | 14.87 | 14.73 | 14.77 | 453,200 | +0.03(+0.20%) |
Jun 29, 2015 | 14.96 | 14.97 | 14.74 | 14.74 | 126,233 | -0.38(-2.48%) |
Jun 26, 2015 | 15.21 | 15.22 | 15.05 | 15.11 | 187,932 | -0.13(-0.84%) |
Jun 25, 2015 | 15.32 | 15.33 | 15.22 | 15.24 | 51,799 | -0.04(-0.27%) |
Jun 24, 2015 | 15.33 | 15.38 | 15.27 | 15.28 | 93,195 | -0.08(-0.51%) |
Jun 23, 2015 | 15.36 | 15.37 | 15.31 | 15.36 | 254,869 | +0.03(+0.17%) |
Jun 22, 2015 | 15.32 | 15.38 | 15.30 | 15.34 | 124,409 | +0.14(+0.92%) |
Jun 19, 2015 | 15.30 | 15.32 | 15.20 | 15.20 | 136,771 | -0.08(-0.52%) |
Jun 18, 2015 | 15.17 | 15.32 | 15.17 | 15.28 | 460,154 | +0.10(+0.64%) |
Jun 17, 2015 | 15.16 | 15.20 | 15.07 | 15.18 | 129,066 | +0.04(+0.23%) |
Jun 16, 2015 | 15.06 | 15.17 | 15.05 | 15.14 | 189,489 | +0.05(+0.35%) |
Jun 15, 2015 | 15.05 | 15.09 | 14.98 | 15.09 | 276,187 | -0.09(-0.57%) |
Jun 12, 2015 | 15.22 | 15.24 | 15.17 | 15.18 | 127,614 | -0.09(-0.58%) |
Jun 11, 2015 | 15.30 | 15.35 | 15.26 | 15.27 | 1,122,011 | -0.01(-0.10%) |
Jun 10, 2015 | 15.11 | 15.31 | 15.09 | 15.28 | 1,134,242 | +0.24(+1.58%) |
Jun 09, 2015 | 15.07 | 15.10 | 14.95 | 15.04 | 305,197 | -0.08(-0.50%) |
Jun 08, 2015 | 15.22 | 15.22 | 15.07 | 15.12 | 119,101 | -0.14(-0.92%) |
Jun 05, 2015 | 15.29 | 15.33 | 15.19 | 15.26 | 199,637 | -0.06(-0.41%) |
Jun 04, 2015 | 15.40 | 15.45 | 15.29 | 15.32 | 181,882 | -0.12(-0.79%) |
Jun 03, 2015 | 15.49 | 15.54 | 15.43 | 15.44 | 88,234 | +0.01(+0.04%) |
Jun 02, 2015 | 15.41 | 15.51 | 15.35 | 15.44 | 228,575 | +0.00(+0.00%) |
Jun 01, 2015 | 15.46 | 15.52 | 15.35 | 15.44 | 194,361 | +0.01(+0.04%) |
May 29, 2015 | 15.53 | 15.53 | 15.39 | 15.43 | 152,175 | -0.12(-0.74%) |
May 28, 2015 | 15.53 | 15.56 | 15.49 | 15.55 | 172,001 | +0.00(+0.02%) |
May 27, 2015 | 15.37 | 15.58 | 15.36 | 15.54 | 110,477 | +0.23(+1.50%) |
May 26, 2015 | 15.49 | 15.49 | 15.26 | 15.31 | 328,456 | -0.23(-1.50%) |
May 22, 2015 | 15.53 | 15.55 | 15.55 | 15.55 | 49,500 | -0.00(-0.02%) |
May 21, 2015 | 15.47 | 15.56 | 15.47 | 15.55 | 116,736 | +0.04(+0.27%) |
May 20, 2015 | 15.51 | 15.56 | 15.47 | 15.51 | 224,843 | +0.02(+0.12%) |
May 19, 2015 | 15.52 | 15.57 | 15.49 | 15.49 | 107,859 | -0.01(-0.05%) |
May 18, 2015 | 15.47 | 15.53 | 15.41 | 15.50 | 81,070 | +0.02(+0.15%) |
May 15, 2015 | 15.52 | 15.54 | 15.45 | 15.47 | 68,825 | -0.04(-0.27%) |
May 14, 2015 | 15.37 | 15.51 | 15.33 | 15.51 | 164,609 | +0.25(+1.65%) |
May 13, 2015 | 15.25 | 15.33 | 15.22 | 15.26 | 124,748 | +0.09(+0.59%) |
May 12, 2015 | 15.16 | 15.23 | 15.09 | 15.17 | 83,577 | -0.07(-0.48%) |
May 11, 2015 | 15.31 | 15.32 | 15.24 | 15.25 | 57,694 | -0.09(-0.57%) |
May 08, 2015 | 15.25 | 15.33 | 15.23 | 15.33 | 264,170 | +0.23(+1.53%) |
May 07, 2015 | 15.01 | 15.14 | 15.01 | 15.10 | 296,691 | +0.10(+0.63%) |
May 06, 2015 | 15.16 | 15.16 | 14.91 | 15.01 | 252,740 | -0.08(-0.56%) |
May 05, 2015 | 15.28 | 15.30 | 15.09 | 15.09 | 117,655 | -0.24(-1.55%) |
May 04, 2015 | 15.37 | 15.41 | 15.33 | 15.33 | 653,864 | +0.00(+0.03%) |
May 01, 2015 | 15.23 | 15.34 | 15.18 | 15.33 | 172,907 | +0.16(+1.07%) |
Apr 30, 2015 | 15.31 | 15.33 | 15.14 | 15.16 | 88,586 | -0.25(-1.60%) |
Apr 29, 2015 | 15.43 | 15.47 | 15.33 | 15.41 | 364,885 | -0.06(-0.40%) |
Apr 28, 2015 | 15.48 | 15.53 | 15.38 | 15.47 | 229,774 | -0.01(-0.08%) |
Apr 27, 2015 | 15.52 | 15.55 | 15.45 | 15.48 | 248,369 | +0.04(+0.27%) |
Apr 24, 2015 | 15.44 | 15.45 | 15.39 | 15.44 | 250,330 | +0.13(+0.85%) |
Apr 23, 2015 | 15.22 | 15.36 | 15.22 | 15.31 | 270,592 | +0.01(+0.06%) |
Apr 22, 2015 | 15.18 | 15.30 | 15.14 | 15.30 | 83,102 | +0.19(+1.27%) |
Apr 21, 2015 | 15.17 | 15.22 | 15.11 | 15.11 | 369,138 | +0.05(+0.32%) |
Apr 20, 2015 | 14.94 | 15.08 | 14.94 | 15.06 | 962,488 | +0.22(+1.46%) |
Apr 17, 2015 | 14.94 | 14.94 | 14.81 | 14.85 | 130,147 | -0.25(-1.66%) |
Apr 16, 2015 | 15.09 | 15.13 | 15.04 | 15.10 | 204,522 | -0.02(-0.12%) |
Apr 15, 2015 | 15.05 | 15.17 | 15.04 | 15.12 | 154,324 | +0.07(+0.48%) |
Apr 14, 2015 | 15.09 | 15.13 | 14.98 | 15.04 | 1,319,069 | -0.05(-0.30%) |
Apr 13, 2015 | 15.15 | 15.22 | 15.09 | 15.09 | 867,851 | -0.06(-0.42%) |
Apr 10, 2015 | 15.08 | 15.15 | 15.05 | 15.15 | 83,135 | +0.07(+0.44%) |
Apr 09, 2015 | 15.01 | 15.10 | 14.98 | 15.09 | 332,761 | +0.08(+0.53%) |
Apr 08, 2015 | 14.98 | 15.06 | 14.96 | 15.01 | 136,042 | +0.03(+0.23%) |
Apr 07, 2015 | 15.02 | 15.08 | 14.97 | 14.97 | 408,667 | -0.04(-0.29%) |
Apr 06, 2015 | 14.83 | 15.05 | 14.83 | 15.02 | 128,441 | +0.16(+1.10%) |
Apr 02, 2015 | 14.89 | 14.85 | 14.85 | 14.85 | 1,304,603 | +0.05(+0.31%) |
Apr 01, 2015 | 14.88 | 14.88 | 14.74 | 14.81 | 118,358 | -0.06(-0.42%) |
Mar 31, 2015 | 14.91 | 14.96 | 14.83 | 14.87 | 527,540 | -0.12(-0.77%) |
Mar 30, 2015 | 14.93 | 15.00 | 14.87 | 14.98 | 74,667 | +0.13(+0.89%) |
Mar 27, 2015 | 14.82 | 14.85 | 14.74 | 14.85 | 104,407 | +0.04(+0.30%) |
Mar 26, 2015 | 14.73 | 14.86 | 14.61 | 14.81 | 180,429 | -0.06(-0.43%) |
Mar 25, 2015 | 15.21 | 15.25 | 14.85 | 14.87 | 419,120 | -0.32(-2.13%) |
Mar 24, 2015 | 15.25 | 15.30 | 15.20 | 15.20 | 236,424 | -0.05(-0.35%) |
Mar 23, 2015 | 15.27 | 15.31 | 15.24 | 15.25 | 328,723 | +0.03(+0.21%) |
Mar 20, 2015 | 15.22 | 15.29 | 15.22 | 15.22 | 118,365 | +0.09(+0.59%) |
Mar 19, 2015 | 15.17 | 15.17 | 15.07 | 15.13 | 147,648 | -0.03(-0.21%) |
Mar 18, 2015 | 14.96 | 15.22 | 14.90 | 15.16 | 150,905 | +0.23(+1.54%) |
Mar 17, 2015 | 14.88 | 14.96 | 14.88 | 14.93 | 280,212 | +0.03(+0.18%) |
Mar 16, 2015 | 14.80 | 14.90 | 14.80 | 14.90 | 285,925 | +0.17(+1.17%) |
Mar 13, 2015 | 14.74 | 14.76 | 14.63 | 14.73 | 230,080 | -0.04(-0.24%) |
Mar 12, 2015 | 14.72 | 14.78 | 14.71 | 14.77 | 508,157 | +0.06(+0.44%) |
Mar 11, 2015 | 14.81 | 14.81 | 14.69 | 14.70 | 180,221 | -0.04(-0.27%) |
Mar 10, 2015 | 14.93 | 14.95 | 14.74 | 14.74 | 241,791 | -0.30(-2.02%) |
Mar 09, 2015 | 15.01 | 15.11 | 14.99 | 15.05 | 92,820 | +0.06(+0.43%) |
Mar 06, 2015 | 15.17 | 15.18 | 14.98 | 14.98 | 86,678 | -0.18(-1.20%) |
Mar 05, 2015 | 15.23 | 15.25 | 15.12 | 15.16 | 121,250 | -0.02(-0.16%) |
Mar 04, 2015 | 15.17 | 15.20 | 15.09 | 15.19 | 142,457 | -0.04(-0.25%) |
Mar 03, 2015 | 15.31 | 15.33 | 15.20 | 15.23 | 227,318 | -0.12(-0.75%) |
Mar 02, 2015 | 15.24 | 15.34 | 15.23 | 15.34 | 258,315 | +0.16(+1.04%) |
Feb 27, 2015 | 15.26 | 15.27 | 15.17 | 15.18 | 139,604 | -0.07(-0.48%) |
Feb 26, 2015 | 15.20 | 15.26 | 15.15 | 15.26 | 153,953 | +0.10(+0.65%) |
Feb 25, 2015 | 15.23 | 15.24 | 15.13 | 15.16 | 169,513 | -0.08(-0.51%) |
Feb 24, 2015 | 15.19 | 15.27 | 15.12 | 15.24 | 267,876 | +0.06(+0.36%) |
Feb 23, 2015 | 15.18 | 15.20 | 15.11 | 15.18 | 221,528 | +0.02(+0.11%) |
Feb 20, 2015 | 15.08 | 15.20 | 15.03 | 15.17 | 198,106 | +0.09(+0.57%) |
Feb 19, 2015 | 15.00 | 15.10 | 15.00 | 15.08 | 165,521 | +0.05(+0.36%) |
Feb 18, 2015 | 15.00 | 15.04 | 14.97 | 15.03 | 484,598 | +0.02(+0.13%) |
Feb 17, 2015 | 14.98 | 15.02 | 14.95 | 15.01 | 137,924 | +0.02(+0.11%) |
Feb 13, 2015 | 14.93 | 14.99 | 14.99 | 14.99 | 117,238 | +0.12(+0.81%) |
Feb 12, 2015 | 14.76 | 14.90 | 14.76 | 14.87 | 239,609 | +0.19(+1.29%) |
Feb 11, 2015 | 14.63 | 14.70 | 14.61 | 14.68 | 146,802 | +0.04(+0.25%) |
Feb 10, 2015 | 14.54 | 14.65 | 14.47 | 14.64 | 130,069 | +0.21(+1.42%) |
Feb 09, 2015 | 14.42 | 14.49 | 14.37 | 14.44 | 310,121 | -0.01(-0.06%) |
Feb 06, 2015 | 14.59 | 14.60 | 14.42 | 14.45 | 245,581 | -0.14(-0.93%) |
Feb 05, 2015 | 14.50 | 14.59 | 14.43 | 14.58 | 288,862 | +0.15(+1.01%) |
Feb 04, 2015 | 14.37 | 14.54 | 14.37 | 14.44 | 287,234 | +0.01(+0.07%) |
Feb 03, 2015 | 14.32 | 14.43 | 14.29 | 14.43 | 324,906 | +0.14(+0.96%) |
Feb 02, 2015 | 14.20 | 14.29 | 14.05 | 14.29 | 185,699 | +0.16(+1.11%) |
Jan 30, 2015 | 14.29 | 14.34 | 14.12 | 14.13 | 708,778 | -0.22(-1.55%) |
Jan 29, 2015 | 14.25 | 14.37 | 14.13 | 14.36 | 1,364,544 | +0.12(+0.83%) |
Jan 28, 2015 | 14.50 | 14.50 | 14.22 | 14.24 | 142,568 | -0.03(-0.20%) |
Jan 27, 2015 | 14.44 | 14.44 | 14.25 | 14.27 | 430,642 | -0.41(-2.78%) |
Jan 26, 2015 | 14.72 | 14.72 | 14.61 | 14.67 | 195,032 | +0.00(+0.03%) |
Jan 23, 2015 | 14.63 | 14.72 | 14.63 | 14.67 | 525,352 | +0.01(+0.04%) |
Jan 22, 2015 | 14.45 | 14.68 | 14.38 | 14.66 | 261,786 | +0.24(+1.68%) |
Jan 21, 2015 | 14.33 | 14.48 | 14.33 | 14.42 | 397,340 | +0.05(+0.36%) |
Jan 20, 2015 | 14.31 | 14.39 | 14.20 | 14.37 | 392,338 | +0.12(+0.81%) |
Jan 16, 2015 | 14.11 | 14.26 | 14.07 | 14.25 | 213,093 | +0.12(+0.81%) |
Jan 15, 2015 | 14.38 | 14.38 | 14.13 | 14.14 | 180,202 | -0.14(-0.97%) |
Jan 14, 2015 | 14.24 | 14.34 | 14.16 | 14.28 | 278,311 | -0.08(-0.53%) |
Jan 13, 2015 | 14.49 | 14.62 | 14.26 | 14.35 | 168,106 | +0.00(+0.01%) |
Jan 12, 2015 | 14.49 | 14.53 | 14.30 | 14.35 | 293,975 | -0.14(-0.95%) |
Jan 09, 2015 | 14.59 | 14.60 | 14.39 | 14.49 | 170,158 | -0.06(-0.42%) |
Jan 08, 2015 | 14.36 | 14.58 | 14.34 | 14.55 | 206,320 | +0.31(+2.18%) |
Jan 07, 2015 | 14.21 | 14.27 | 14.18 | 14.24 | 662,592 | +0.14(+0.98%) |
Jan 06, 2015 | 14.28 | 14.31 | 14.03 | 14.10 | 204,392 | -0.16(-1.14%) |
Jan 05, 2015 | 14.40 | 14.42 | 14.24 | 14.27 | 401,144 | -0.25(-1.74%) |