Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.08 | 9.800 | 9.800 | 9.800 | 262,500 | -0.22(-2.20%) |
Dec 30, 2015 | 10.08 | 10.20 | 9.980 | 10.02 | 173,625 | -0.06(-0.60%) |
Dec 29, 2015 | 10.18 | 10.32 | 10.02 | 10.08 | 220,903 | -0.06(-0.59%) |
Dec 28, 2015 | 10.37 | 10.39 | 10.04 | 10.14 | 244,850 | -0.26(-2.50%) |
Dec 24, 2015 | 10.18 | 10.40 | 10.40 | 10.40 | 107,500 | +0.24(+2.36%) |
Dec 23, 2015 | 10.14 | 10.40 | 10.14 | 10.16 | 226,729 | -0.08(-0.78%) |
Dec 22, 2015 | 10.09 | 10.27 | 9.820 | 10.24 | 202,568 | +0.15(+1.49%) |
Dec 21, 2015 | 10.25 | 10.29 | 9.890 | 10.09 | 252,981 | -0.08(-0.79%) |
Dec 18, 2015 | 10.63 | 10.77 | 10.16 | 10.17 | 2,296,249 | -0.50(-4.69%) |
Dec 17, 2015 | 10.65 | 10.80 | 10.43 | 10.67 | 399,563 | +0.05(+0.47%) |
Dec 16, 2015 | 10.40 | 10.67 | 10.00 | 10.62 | 352,202 | +0.26(+2.51%) |
Dec 15, 2015 | 10.42 | 10.68 | 10.20 | 10.36 | 524,833 | -0.06(-0.58%) |
Dec 14, 2015 | 9.580 | 10.69 | 9.580 | 10.42 | 986,899 | +0.87(+9.11%) |
Dec 11, 2015 | 9.800 | 9.830 | 9.500 | 9.550 | 273,667 | -0.46(-4.60%) |
Dec 10, 2015 | 9.810 | 10.11 | 9.760 | 10.01 | 206,854 | +0.18(+1.83%) |
Dec 09, 2015 | 10.09 | 10.15 | 9.820 | 9.830 | 297,065 | -0.25(-2.48%) |
Dec 08, 2015 | 9.930 | 10.18 | 9.840 | 10.08 | 161,350 | +0.01(+0.10%) |
Dec 07, 2015 | 10.36 | 10.40 | 10.05 | 10.07 | 288,335 | -0.29(-2.80%) |
Dec 04, 2015 | 10.31 | 10.40 | 10.14 | 10.36 | 164,302 | +0.05(+0.48%) |
Dec 03, 2015 | 10.48 | 10.62 | 10.07 | 10.31 | 302,642 | -0.15(-1.43%) |
Dec 02, 2015 | 10.62 | 10.73 | 10.41 | 10.46 | 234,455 | -0.12(-1.13%) |
Dec 01, 2015 | 10.63 | 10.76 | 10.48 | 10.58 | 223,508 | -0.05(-0.47%) |
Nov 30, 2015 | 10.29 | 10.69 | 10.26 | 10.63 | 356,425 | +0.34(+3.30%) |
Nov 27, 2015 | 10.45 | 10.53 | 9.950 | 10.29 | 127,627 | -0.18(-1.72%) |
Nov 25, 2015 | 10.21 | 10.47 | 10.47 | 10.47 | 201,400 | +0.29(+2.85%) |
Nov 24, 2015 | 10.00 | 10.19 | 9.920 | 10.18 | 189,824 | +0.14(+1.39%) |
Nov 23, 2015 | 10.09 | 10.18 | 9.920 | 10.04 | 208,471 | -0.07(-0.69%) |
Nov 20, 2015 | 10.36 | 10.49 | 10.06 | 10.11 | 358,530 | -0.24(-2.32%) |
Nov 19, 2015 | 10.54 | 10.57 | 10.31 | 10.35 | 337,585 | -0.19(-1.80%) |
Nov 18, 2015 | 10.45 | 10.55 | 10.33 | 10.54 | 270,382 | +0.08(+0.76%) |
Nov 17, 2015 | 10.44 | 10.56 | 10.34 | 10.46 | 289,048 | +0.03(+0.29%) |
Nov 16, 2015 | 10.23 | 10.72 | 10.07 | 10.43 | 582,727 | +0.15(+1.46%) |
Nov 13, 2015 | 10.57 | 10.79 | 10.28 | 10.28 | 508,732 | +0.08(+0.78%) |
Nov 12, 2015 | 10.31 | 10.31 | 10.11 | 10.20 | 269,336 | -0.15(-1.45%) |
Nov 11, 2015 | 10.27 | 10.48 | 10.22 | 10.35 | 376,392 | +0.10(+0.98%) |
Nov 10, 2015 | 10.25 | 10.38 | 9.995 | 10.25 | 651,642 | +0.05(+0.49%) |
Nov 09, 2015 | 10.10 | 10.29 | 9.970 | 10.20 | 483,914 | +0.08(+0.79%) |
Nov 06, 2015 | 9.640 | 10.13 | 9.620 | 10.12 | 377,609 | +0.50(+5.20%) |
Nov 05, 2015 | 9.890 | 10.10 | 9.490 | 9.620 | 531,541 | -0.22(-2.24%) |
Nov 04, 2015 | 10.21 | 10.41 | 9.838 | 9.840 | 549,731 | -0.40(-3.91%) |
Nov 03, 2015 | 9.860 | 10.40 | 9.720 | 10.24 | 869,132 | +0.38(+3.85%) |
Nov 02, 2015 | 9.800 | 10.21 | 9.610 | 9.860 | 799,704 | +0.06(+0.61%) |
Oct 30, 2015 | 11.02 | 11.28 | 8.870 | 9.800 | 2,039,691 | -1.30(-11.71%) |
Oct 29, 2015 | 11.48 | 11.51 | 10.93 | 11.10 | 657,329 | -0.38(-3.31%) |
Oct 28, 2015 | 11.10 | 11.63 | 11.02 | 11.48 | 602,854 | +0.40(+3.61%) |
Oct 27, 2015 | 11.27 | 11.48 | 11.05 | 11.08 | 609,678 | -0.20(-1.77%) |
Oct 26, 2015 | 11.70 | 11.79 | 11.16 | 11.28 | 535,391 | -0.36(-3.05%) |
Oct 23, 2015 | 11.40 | 11.68 | 11.27 | 11.63 | 652,019 | +0.27(+2.33%) |
Oct 22, 2015 | 11.25 | 11.41 | 11.11 | 11.37 | 456,727 | +0.23(+2.06%) |
Oct 21, 2015 | 11.55 | 11.62 | 11.14 | 11.14 | 537,037 | -0.42(-3.63%) |
Oct 20, 2015 | 11.73 | 11.81 | 11.50 | 11.56 | 368,139 | -0.17(-1.45%) |
Oct 19, 2015 | 11.74 | 11.89 | 11.60 | 11.73 | 454,195 | -0.07(-0.59%) |
Oct 16, 2015 | 13.06 | 13.06 | 11.66 | 11.80 | 978,383 | -1.20(-9.23%) |
Oct 15, 2015 | 12.61 | 13.01 | 12.00 | 13.00 | 1,037,545 | +0.42(+3.34%) |
Oct 14, 2015 | 15.11 | 15.15 | 12.35 | 12.58 | 3,246,436 | -2.23(-15.06%) |
Oct 13, 2015 | 14.58 | 14.84 | 14.41 | 14.81 | 332,389 | +0.14(+0.95%) |
Oct 12, 2015 | 14.34 | 14.70 | 14.22 | 14.67 | 295,098 | +0.35(+2.44%) |
Oct 09, 2015 | 14.55 | 14.55 | 14.28 | 14.32 | 128,861 | -0.15(-1.04%) |
Oct 08, 2015 | 14.42 | 14.47 | 14.26 | 14.47 | 181,827 | +0.03(+0.21%) |
Oct 07, 2015 | 14.18 | 14.45 | 14.07 | 14.44 | 163,549 | +0.30(+2.12%) |
Oct 06, 2015 | 13.99 | 14.27 | 13.99 | 14.14 | 197,158 | +0.14(+1.00%) |
Oct 05, 2015 | 13.66 | 14.01 | 13.54 | 14.00 | 265,816 | +0.36(+2.64%) |
Oct 02, 2015 | 13.28 | 13.66 | 13.08 | 13.64 | 335,860 | +0.27(+2.02%) |
Oct 01, 2015 | 13.83 | 13.91 | 13.31 | 13.37 | 218,200 | -0.40(-2.90%) |
Sep 30, 2015 | 13.52 | 13.79 | 13.50 | 13.77 | 240,761 | +0.31(+2.30%) |
Sep 29, 2015 | 13.54 | 13.57 | 13.38 | 13.46 | 163,438 | -0.02(-0.15%) |
Sep 28, 2015 | 13.75 | 13.84 | 13.38 | 13.48 | 168,264 | -0.34(-2.46%) |
Sep 25, 2015 | 13.59 | 14.01 | 13.59 | 13.82 | 278,132 | +0.31(+2.29%) |
Sep 24, 2015 | 13.51 | 13.59 | 13.37 | 13.51 | 210,705 | -0.04(-0.30%) |
Sep 23, 2015 | 13.70 | 13.86 | 13.54 | 13.55 | 190,607 | -0.18(-1.31%) |
Sep 22, 2015 | 13.88 | 14.03 | 13.71 | 13.73 | 163,332 | -0.21(-1.51%) |
Sep 21, 2015 | 14.06 | 14.12 | 13.86 | 13.94 | 236,027 | -0.05(-0.36%) |
Sep 18, 2015 | 13.84 | 14.14 | 13.77 | 13.99 | 693,879 | -0.02(-0.14%) |
Sep 17, 2015 | 14.05 | 14.13 | 13.92 | 14.01 | 272,669 | -0.06(-0.46%) |
Sep 16, 2015 | 14.09 | 14.20 | 14.03 | 14.07 | 436,946 | +0.02(+0.18%) |
Sep 15, 2015 | 14.03 | 14.11 | 13.92 | 14.05 | 262,201 | +0.07(+0.50%) |
Sep 14, 2015 | 13.50 | 14.05 | 13.41 | 13.98 | 291,266 | +0.50(+3.71%) |
Sep 11, 2015 | 13.15 | 13.52 | 13.10 | 13.48 | 830,535 | +0.33(+2.51%) |
Sep 10, 2015 | 13.26 | 13.35 | 13.01 | 13.15 | 939,333 | -0.14(-1.05%) |
Sep 09, 2015 | 13.40 | 13.44 | 13.23 | 13.29 | 236,429 | +0.00(+0.00%) |
Sep 08, 2015 | 13.44 | 13.65 | 13.16 | 13.29 | 321,675 | +0.03(+0.26%) |
Sep 04, 2015 | 13.44 | 13.26 | 13.26 | 13.26 | 173,500 | -0.31(-2.32%) |
Sep 03, 2015 | 13.45 | 13.58 | 13.33 | 13.57 | 254,553 | +0.18(+1.34%) |
Sep 02, 2015 | 13.55 | 13.55 | 13.26 | 13.39 | 196,334 | -0.05(-0.37%) |
Sep 01, 2015 | 13.76 | 13.90 | 13.32 | 13.44 | 386,161 | -0.52(-3.72%) |
Aug 31, 2015 | 13.76 | 14.02 | 13.61 | 13.96 | 493,765 | +0.15(+1.09%) |
Aug 28, 2015 | 13.59 | 13.81 | 13.54 | 13.81 | 308,223 | +0.15(+1.10%) |
Aug 27, 2015 | 13.48 | 13.75 | 13.29 | 13.66 | 257,155 | +0.24(+1.79%) |
Aug 26, 2015 | 13.43 | 13.45 | 13.13 | 13.42 | 270,302 | +0.22(+1.67%) |
Aug 25, 2015 | 13.50 | 13.51 | 13.18 | 13.20 | 303,569 | +0.06(+0.46%) |
Aug 24, 2015 | 12.84 | 13.62 | 12.84 | 13.14 | 529,446 | -0.26(-1.94%) |
Aug 21, 2015 | 13.17 | 13.59 | 13.14 | 13.40 | 320,161 | +0.00(+0.00%) |
Aug 20, 2015 | 13.45 | 13.63 | 13.40 | 13.40 | 342,033 | -0.15(-1.11%) |
Aug 19, 2015 | 13.59 | 13.71 | 13.46 | 13.55 | 175,869 | -0.18(-1.31%) |
Aug 18, 2015 | 13.67 | 13.80 | 13.64 | 13.73 | 321,161 | -0.04(-0.29%) |
Aug 17, 2015 | 13.77 | 13.77 | 13.58 | 13.77 | 166,567 | -0.06(-0.43%) |
Aug 14, 2015 | 13.54 | 13.86 | 13.51 | 13.83 | 182,407 | +0.26(+1.92%) |
Aug 13, 2015 | 13.62 | 13.74 | 13.45 | 13.57 | 208,888 | -0.04(-0.26%) |
Aug 12, 2015 | 13.75 | 13.82 | 13.52 | 13.61 | 193,329 | -0.20(-1.41%) |
Aug 11, 2015 | 13.79 | 13.90 | 13.53 | 13.80 | 278,680 | -0.08(-0.58%) |
Aug 10, 2015 | 13.70 | 14.02 | 13.67 | 13.88 | 311,726 | +0.21(+1.54%) |
Aug 07, 2015 | 13.63 | 13.89 | 13.60 | 13.67 | 178,504 | -0.03(-0.22%) |
Aug 06, 2015 | 14.00 | 14.07 | 13.63 | 13.70 | 421,075 | -0.31(-2.21%) |
Aug 05, 2015 | 14.15 | 14.41 | 13.98 | 14.01 | 341,987 | -0.11(-0.78%) |
Aug 04, 2015 | 14.14 | 14.18 | 14.01 | 14.12 | 356,667 | -0.08(-0.56%) |
Aug 03, 2015 | 13.92 | 14.24 | 13.92 | 14.20 | 384,909 | +0.03(+0.21%) |
Jul 31, 2015 | 14.39 | 15.10 | 13.93 | 14.17 | 1,128,170 | -1.31(-8.46%) |
Jul 30, 2015 | 15.60 | 15.69 | 15.40 | 15.48 | 384,600 | -0.12(-0.77%) |
Jul 29, 2015 | 15.44 | 15.64 | 15.21 | 15.60 | 205,712 | +0.14(+0.91%) |
Jul 28, 2015 | 15.24 | 15.52 | 14.89 | 15.46 | 280,833 | +0.26(+1.71%) |
Jul 27, 2015 | 15.30 | 15.35 | 15.05 | 15.20 | 163,946 | -0.23(-1.49%) |
Jul 24, 2015 | 15.66 | 15.66 | 15.36 | 15.43 | 170,598 | -0.18(-1.15%) |
Jul 23, 2015 | 15.80 | 15.89 | 15.43 | 15.61 | 177,565 | -0.18(-1.14%) |
Jul 22, 2015 | 15.74 | 15.94 | 15.65 | 15.79 | 422,722 | -0.02(-0.13%) |
Jul 21, 2015 | 15.94 | 16.07 | 15.57 | 15.81 | 230,284 | -0.14(-0.88%) |
Jul 20, 2015 | 15.83 | 15.99 | 15.59 | 15.95 | 191,020 | +0.17(+1.08%) |
Jul 17, 2015 | 15.85 | 16.09 | 15.66 | 15.78 | 309,562 | -0.01(-0.06%) |
Jul 16, 2015 | 16.30 | 16.30 | 15.77 | 15.79 | 258,392 | -0.41(-2.53%) |
Jul 15, 2015 | 16.15 | 16.30 | 16.04 | 16.20 | 187,442 | +0.02(+0.12%) |
Jul 14, 2015 | 15.94 | 16.23 | 15.94 | 16.18 | 335,072 | +0.19(+1.19%) |
Jul 13, 2015 | 15.79 | 16.00 | 15.68 | 15.99 | 257,010 | +0.25(+1.59%) |
Jul 10, 2015 | 15.63 | 15.79 | 15.46 | 15.74 | 313,812 | +0.23(+1.48%) |
Jul 09, 2015 | 15.59 | 15.65 | 15.35 | 15.51 | 287,794 | +0.13(+0.85%) |
Jul 08, 2015 | 15.36 | 15.60 | 15.17 | 15.38 | 212,962 | -0.07(-0.45%) |
Jul 07, 2015 | 15.59 | 15.70 | 15.09 | 15.45 | 258,179 | -0.16(-1.02%) |
Jul 06, 2015 | 15.80 | 15.80 | 15.54 | 15.61 | 200,982 | -0.23(-1.45%) |
Jul 02, 2015 | 15.91 | 15.84 | 15.84 | 15.84 | 209,100 | -0.02(-0.13%) |
Jul 01, 2015 | 16.31 | 16.32 | 15.59 | 15.86 | 400,244 | -0.29(-1.80%) |
Jun 30, 2015 | 16.19 | 16.32 | 16.05 | 16.15 | 278,180 | +0.02(+0.12%) |
Jun 29, 2015 | 16.44 | 16.44 | 16.07 | 16.13 | 293,539 | -0.47(-2.83%) |
Jun 26, 2015 | 16.33 | 16.63 | 16.14 | 16.60 | 810,528 | +0.25(+1.53%) |
Jun 25, 2015 | 16.46 | 16.50 | 16.18 | 16.35 | 296,049 | -0.04(-0.24%) |
Jun 24, 2015 | 16.24 | 16.46 | 16.20 | 16.39 | 203,351 | +0.10(+0.61%) |
Jun 23, 2015 | 16.31 | 16.36 | 16.16 | 16.29 | 245,030 | +0.02(+0.12%) |
Jun 22, 2015 | 16.03 | 16.34 | 16.03 | 16.27 | 381,359 | +0.29(+1.81%) |
Jun 19, 2015 | 16.39 | 16.39 | 15.80 | 15.98 | 589,202 | -0.39(-2.38%) |
Jun 18, 2015 | 16.36 | 16.50 | 16.30 | 16.37 | 294,089 | +0.05(+0.31%) |
Jun 17, 2015 | 16.40 | 16.50 | 16.24 | 16.32 | 182,002 | -0.05(-0.31%) |
Jun 16, 2015 | 16.33 | 16.39 | 15.95 | 16.37 | 213,019 | -0.03(-0.18%) |
Jun 15, 2015 | 16.22 | 16.46 | 15.91 | 16.40 | 349,244 | +0.05(+0.31%) |
Jun 12, 2015 | 16.35 | 16.50 | 16.30 | 16.35 | 174,047 | -0.03(-0.18%) |
Jun 11, 2015 | 16.42 | 16.56 | 16.35 | 16.38 | 145,312 | +0.00(+0.00%) |
Jun 10, 2015 | 16.30 | 16.50 | 16.30 | 16.38 | 236,161 | +0.13(+0.80%) |
Jun 09, 2015 | 16.21 | 16.36 | 16.13 | 16.25 | 155,407 | +0.02(+0.12%) |
Jun 08, 2015 | 16.40 | 16.66 | 16.19 | 16.23 | 198,244 | -0.17(-1.04%) |
Jun 05, 2015 | 16.27 | 16.55 | 16.20 | 16.40 | 218,575 | +0.14(+0.86%) |
Jun 04, 2015 | 16.42 | 16.46 | 15.98 | 16.26 | 530,140 | -0.20(-1.22%) |
Jun 03, 2015 | 16.04 | 16.47 | 16.04 | 16.46 | 439,234 | +0.46(+2.88%) |
Jun 02, 2015 | 16.01 | 16.15 | 15.74 | 16.00 | 225,134 | -0.04(-0.25%) |
Jun 01, 2015 | 15.91 | 16.09 | 15.60 | 16.04 | 269,028 | +0.18(+1.13%) |
May 29, 2015 | 15.98 | 15.98 | 15.72 | 15.86 | 228,632 | -0.15(-0.94%) |
May 28, 2015 | 16.07 | 16.19 | 15.87 | 16.01 | 168,800 | -0.11(-0.68%) |
May 27, 2015 | 15.99 | 16.13 | 15.87 | 16.12 | 191,370 | +0.12(+0.75%) |
May 26, 2015 | 16.04 | 16.10 | 15.80 | 16.00 | 260,538 | -0.10(-0.62%) |
May 22, 2015 | 16.10 | 16.10 | 16.10 | 16.10 | 168,500 | -0.05(-0.31%) |
May 21, 2015 | 16.03 | 16.30 | 16.00 | 16.15 | 308,754 | +0.13(+0.81%) |
May 20, 2015 | 16.05 | 16.09 | 15.84 | 16.02 | 283,354 | +0.01(+0.06%) |
May 19, 2015 | 16.18 | 16.29 | 15.97 | 16.01 | 236,108 | -0.25(-1.54%) |
May 18, 2015 | 16.20 | 16.34 | 16.10 | 16.26 | 263,340 | +0.06(+0.37%) |
May 15, 2015 | 16.27 | 16.42 | 16.15 | 16.20 | 287,123 | -0.08(-0.49%) |
May 14, 2015 | 16.14 | 16.43 | 16.14 | 16.28 | 354,810 | +0.13(+0.80%) |
May 13, 2015 | 16.21 | 16.28 | 16.02 | 16.15 | 452,572 | -0.05(-0.34%) |
May 12, 2015 | 16.19 | 16.36 | 16.04 | 16.20 | 366,236 | -0.07(-0.40%) |
May 11, 2015 | 16.20 | 16.49 | 16.08 | 16.27 | 370,426 | +0.05(+0.31%) |
May 08, 2015 | 16.27 | 16.41 | 16.05 | 16.22 | 425,072 | -0.08(-0.49%) |
May 07, 2015 | 15.73 | 16.34 | 15.71 | 16.30 | 746,636 | +0.30(+1.88%) |
May 06, 2015 | 16.17 | 16.38 | 15.84 | 16.00 | 766,919 | -0.07(-0.44%) |
May 05, 2015 | 15.71 | 16.09 | 15.71 | 16.07 | 813,456 | +0.31(+1.97%) |
May 04, 2015 | 15.61 | 16.00 | 15.47 | 15.76 | 807,441 | +0.21(+1.35%) |
May 01, 2015 | 14.99 | 15.69 | 14.49 | 15.55 | 1,667,567 | +1.88(+13.75%) |
Apr 30, 2015 | 13.69 | 13.86 | 13.45 | 13.67 | 492,043 | -0.13(-0.94%) |
Apr 29, 2015 | 13.93 | 14.03 | 13.71 | 13.80 | 462,426 | -0.27(-1.92%) |
Apr 28, 2015 | 13.91 | 14.12 | 13.90 | 14.07 | 324,682 | +0.11(+0.79%) |
Apr 27, 2015 | 14.00 | 14.13 | 13.83 | 13.96 | 367,224 | +0.02(+0.14%) |
Apr 24, 2015 | 13.96 | 14.22 | 13.91 | 13.94 | 264,023 | +0.04(+0.29%) |
Apr 23, 2015 | 13.85 | 13.97 | 13.79 | 13.90 | 321,447 | +0.02(+0.14%) |
Apr 22, 2015 | 13.82 | 13.95 | 13.72 | 13.88 | 204,759 | +0.06(+0.43%) |
Apr 21, 2015 | 13.87 | 14.07 | 13.78 | 13.82 | 236,591 | -0.03(-0.22%) |
Apr 20, 2015 | 13.84 | 13.98 | 13.81 | 13.85 | 278,350 | +0.10(+0.73%) |
Apr 17, 2015 | 13.74 | 13.83 | 13.64 | 13.75 | 204,658 | -0.07(-0.51%) |
Apr 16, 2015 | 13.73 | 14.04 | 13.73 | 13.82 | 362,847 | +0.01(+0.07%) |
Apr 15, 2015 | 13.78 | 13.96 | 13.72 | 13.81 | 299,096 | +0.05(+0.36%) |
Apr 14, 2015 | 13.73 | 13.82 | 13.65 | 13.76 | 195,736 | +0.03(+0.22%) |
Apr 13, 2015 | 13.96 | 14.08 | 13.69 | 13.73 | 176,649 | -0.19(-1.36%) |
Apr 10, 2015 | 13.98 | 14.04 | 13.86 | 13.92 | 202,959 | +0.04(+0.29%) |
Apr 09, 2015 | 13.60 | 13.89 | 13.60 | 13.88 | 342,421 | +0.23(+1.68%) |
Apr 08, 2015 | 13.67 | 13.78 | 13.55 | 13.65 | 550,656 | -0.05(-0.36%) |
Apr 07, 2015 | 13.74 | 13.89 | 13.62 | 13.70 | 301,469 | -0.06(-0.44%) |
Apr 06, 2015 | 13.83 | 13.94 | 13.63 | 13.76 | 299,842 | -0.20(-1.43%) |
Apr 02, 2015 | 13.92 | 13.96 | 13.96 | 13.96 | 320,900 | +0.04(+0.29%) |
Apr 01, 2015 | 13.63 | 13.94 | 13.57 | 13.92 | 420,755 | +0.26(+1.90%) |
Mar 31, 2015 | 13.72 | 13.79 | 13.53 | 13.66 | 331,639 | -0.14(-1.01%) |
Mar 30, 2015 | 13.95 | 14.01 | 13.62 | 13.80 | 304,501 | -0.20(-1.43%) |
Mar 27, 2015 | 14.15 | 14.15 | 13.90 | 14.00 | 262,300 | -0.19(-1.34%) |
Mar 26, 2015 | 14.25 | 14.37 | 13.94 | 14.19 | 260,086 | -0.09(-0.63%) |
Mar 25, 2015 | 14.50 | 14.52 | 14.26 | 14.28 | 545,028 | -0.22(-1.52%) |
Mar 24, 2015 | 14.48 | 14.55 | 14.32 | 14.50 | 302,560 | +0.03(+0.21%) |
Mar 23, 2015 | 14.29 | 14.57 | 14.29 | 14.47 | 438,323 | +0.14(+0.98%) |
Mar 20, 2015 | 14.47 | 14.50 | 14.10 | 14.33 | 672,396 | -0.04(-0.28%) |
Mar 19, 2015 | 14.41 | 14.52 | 14.32 | 14.37 | 180,492 | -0.05(-0.35%) |
Mar 18, 2015 | 14.37 | 14.49 | 14.20 | 14.42 | 359,376 | +0.06(+0.42%) |
Mar 17, 2015 | 14.23 | 14.37 | 14.11 | 14.36 | 308,443 | +0.11(+0.77%) |
Mar 16, 2015 | 14.45 | 14.50 | 14.18 | 14.25 | 309,462 | -0.15(-1.04%) |
Mar 13, 2015 | 14.54 | 14.64 | 14.20 | 14.40 | 269,669 | -0.21(-1.44%) |
Mar 12, 2015 | 14.29 | 14.62 | 14.20 | 14.61 | 439,413 | +0.36(+2.53%) |
Mar 11, 2015 | 14.17 | 14.30 | 14.09 | 14.25 | 232,087 | +0.10(+0.71%) |
Mar 10, 2015 | 14.27 | 14.36 | 14.08 | 14.15 | 353,819 | -0.26(-1.80%) |
Mar 09, 2015 | 14.43 | 14.60 | 14.31 | 14.41 | 267,450 | +0.02(+0.14%) |
Mar 06, 2015 | 14.53 | 14.71 | 14.33 | 14.39 | 392,512 | -0.25(-1.71%) |
Mar 05, 2015 | 14.75 | 14.77 | 14.52 | 14.64 | 387,557 | -0.09(-0.61%) |
Mar 04, 2015 | 14.37 | 14.75 | 14.46 | 14.73 | 570,041 | +0.27(+1.87%) |
Mar 03, 2015 | 14.95 | 14.99 | 14.45 | 14.46 | 407,809 | -0.58(-3.86%) |
Mar 02, 2015 | 14.82 | 15.07 | 14.71 | 15.04 | 553,272 | +0.22(+1.48%) |
Feb 27, 2015 | 14.69 | 14.92 | 14.55 | 14.82 | 526,674 | +0.15(+1.02%) |
Feb 26, 2015 | 14.25 | 14.75 | 14.25 | 14.67 | 491,476 | +0.40(+2.80%) |
Feb 25, 2015 | 14.00 | 14.29 | 13.89 | 14.27 | 452,787 | +0.21(+1.49%) |
Feb 24, 2015 | 13.66 | 14.06 | 13.61 | 14.06 | 375,235 | +0.40(+2.93%) |
Feb 23, 2015 | 13.33 | 13.70 | 13.13 | 13.66 | 499,801 | +0.33(+2.48%) |
Feb 20, 2015 | 13.44 | 13.44 | 13.10 | 13.33 | 385,739 | -0.07(-0.52%) |
Feb 19, 2015 | 13.27 | 13.41 | 13.17 | 13.40 | 408,199 | +0.06(+0.45%) |
Feb 18, 2015 | 13.25 | 13.41 | 13.19 | 13.34 | 491,591 | +0.10(+0.76%) |
Feb 17, 2015 | 13.98 | 13.98 | 13.19 | 13.24 | 893,262 | -0.96(-6.76%) |
Feb 13, 2015 | 14.90 | 14.20 | 14.20 | 14.20 | 1,826,200 | -0.45(-3.07%) |
Feb 12, 2015 | 14.33 | 14.71 | 14.19 | 14.65 | 800,798 | +0.36(+2.52%) |
Feb 11, 2015 | 14.10 | 14.33 | 13.98 | 14.29 | 438,052 | +0.21(+1.49%) |
Feb 10, 2015 | 14.08 | 14.12 | 13.78 | 14.08 | 413,465 | +0.13(+0.97%) |
Feb 09, 2015 | 13.83 | 14.04 | 13.76 | 13.95 | 375,236 | +0.04(+0.32%) |
Feb 06, 2015 | 13.88 | 13.96 | 13.72 | 13.90 | 391,350 | +0.05(+0.36%) |
Feb 05, 2015 | 13.71 | 13.95 | 13.64 | 13.85 | 328,382 | +0.13(+0.95%) |
Feb 04, 2015 | 13.81 | 13.98 | 13.64 | 13.72 | 280,359 | -0.18(-1.29%) |
Feb 03, 2015 | 13.61 | 14.00 | 13.31 | 13.90 | 513,935 | +0.30(+2.21%) |
Feb 02, 2015 | 13.49 | 13.66 | 13.26 | 13.60 | 348,269 | +0.08(+0.59%) |
Jan 30, 2015 | 13.66 | 13.75 | 13.46 | 13.52 | 426,423 | -0.23(-1.67%) |
Jan 29, 2015 | 13.74 | 13.80 | 13.56 | 13.75 | 488,040 | +0.02(+0.15%) |
Jan 28, 2015 | 14.00 | 14.00 | 13.63 | 13.73 | 444,178 | -0.14(-1.01%) |
Jan 27, 2015 | 13.80 | 13.97 | 13.75 | 13.87 | 368,664 | -0.09(-0.64%) |
Jan 26, 2015 | 13.98 | 14.08 | 13.74 | 13.96 | 549,882 | +0.01(+0.07%) |
Jan 23, 2015 | 14.00 | 14.01 | 13.74 | 13.95 | 395,391 | -0.06(-0.43%) |
Jan 22, 2015 | 13.81 | 14.14 | 13.54 | 14.01 | 479,415 | +0.28(+2.04%) |
Jan 21, 2015 | 13.21 | 13.86 | 13.16 | 13.73 | 571,770 | +0.53(+4.02%) |
Jan 20, 2015 | 13.28 | 13.29 | 12.97 | 13.20 | 394,414 | -0.04(-0.30%) |
Jan 16, 2015 | 12.84 | 13.27 | 12.84 | 13.24 | 435,615 | +0.36(+2.80%) |
Jan 15, 2015 | 12.99 | 13.05 | 12.61 | 12.88 | 407,378 | -0.09(-0.69%) |
Jan 14, 2015 | 12.99 | 13.08 | 12.74 | 12.97 | 229,934 | -0.15(-1.14%) |
Jan 13, 2015 | 13.22 | 13.30 | 12.96 | 13.12 | 389,225 | -0.03(-0.23%) |
Jan 12, 2015 | 13.52 | 13.62 | 13.08 | 13.15 | 477,293 | -0.41(-3.02%) |
Jan 09, 2015 | 13.75 | 13.80 | 13.34 | 13.56 | 401,352 | -0.21(-1.53%) |
Jan 08, 2015 | 13.50 | 13.88 | 13.19 | 13.77 | 648,573 | +0.35(+2.61%) |
Jan 07, 2015 | 13.47 | 13.47 | 13.16 | 13.42 | 307,806 | +0.02(+0.15%) |
Jan 06, 2015 | 13.40 | 13.58 | 13.19 | 13.40 | 328,871 | +0.07(+0.53%) |
Jan 05, 2015 | 13.49 | 13.59 | 13.22 | 13.33 | 305,488 | -0.18(-1.33%) |