Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.10 | 11.09 | 11.09 | 11.09 | 290,121 | -0.03(-0.25%) |
Dec 30, 2015 | 11.17 | 11.18 | 11.11 | 11.12 | 199,906 | -0.18(-1.63%) |
Dec 29, 2015 | 11.32 | 11.35 | 11.27 | 11.31 | 357,174 | +0.08(+0.74%) |
Dec 28, 2015 | 11.26 | 11.26 | 11.20 | 11.22 | 319,965 | -0.14(-1.21%) |
Dec 24, 2015 | 11.32 | 11.36 | 11.36 | 11.36 | 164,246 | +0.00(+0.00%) |
Dec 23, 2015 | 11.29 | 11.40 | 11.29 | 11.36 | 576,590 | +0.12(+1.06%) |
Dec 22, 2015 | 11.21 | 11.28 | 11.15 | 11.24 | 345,121 | +0.00(+0.00%) |
Dec 21, 2015 | 11.31 | 11.34 | 11.12 | 11.24 | 674,770 | -0.08(-0.73%) |
Dec 18, 2015 | 11.32 | 11.36 | 11.22 | 11.32 | 677,573 | +0.07(+0.65%) |
Dec 17, 2015 | 11.35 | 11.36 | 11.21 | 11.25 | 609,862 | -0.09(-0.81%) |
Dec 16, 2015 | 11.29 | 11.36 | 11.20 | 11.34 | 516,952 | +0.15(+1.31%) |
Dec 15, 2015 | 10.94 | 11.24 | 10.91 | 11.20 | 1,140,332 | +0.41(+3.84%) |
Dec 14, 2015 | 10.75 | 10.84 | 10.66 | 10.78 | 553,943 | +0.17(+1.65%) |
Dec 11, 2015 | 10.70 | 10.74 | 10.59 | 10.61 | 959,405 | -0.13(-1.20%) |
Dec 10, 2015 | 10.75 | 10.81 | 10.71 | 10.74 | 552,609 | -0.04(-0.34%) |
Dec 09, 2015 | 10.82 | 10.97 | 10.71 | 10.77 | 561,806 | -0.15(-1.35%) |
Dec 08, 2015 | 10.89 | 10.94 | 10.84 | 10.92 | 416,579 | -0.09(-0.84%) |
Dec 07, 2015 | 11.15 | 11.15 | 10.96 | 11.01 | 423,557 | -0.17(-1.56%) |
Dec 04, 2015 | 11.12 | 11.24 | 11.07 | 11.19 | 324,261 | +0.11(+1.00%) |
Dec 03, 2015 | 11.24 | 11.25 | 11.02 | 11.08 | 1,195,505 | -0.18(-1.63%) |
Dec 02, 2015 | 11.43 | 11.43 | 11.24 | 11.26 | 1,339,516 | -0.19(-1.69%) |
Dec 01, 2015 | 11.52 | 11.54 | 11.40 | 11.45 | 899,133 | +0.00(+0.00%) |
Nov 30, 2015 | 11.43 | 11.49 | 11.39 | 11.45 | 484,499 | +0.03(+0.24%) |
Nov 27, 2015 | 11.47 | 11.49 | 11.43 | 11.43 | 297,492 | -0.13(-1.11%) |
Nov 25, 2015 | 11.60 | 11.55 | 11.55 | 11.55 | 292,839 | -0.17(-1.49%) |
Nov 24, 2015 | 11.66 | 11.77 | 11.60 | 11.73 | 335,512 | +0.05(+0.39%) |
Nov 23, 2015 | 11.82 | 11.82 | 11.67 | 11.68 | 317,767 | -0.27(-2.23%) |
Nov 20, 2015 | 11.87 | 11.99 | 11.87 | 11.95 | 725,445 | +0.22(+1.88%) |
Nov 19, 2015 | 11.71 | 11.80 | 11.71 | 11.73 | 346,321 | +0.15(+1.27%) |
Nov 18, 2015 | 11.53 | 11.59 | 11.46 | 11.58 | 407,156 | -0.17(-1.41%) |
Nov 17, 2015 | 11.81 | 11.83 | 11.72 | 11.75 | 485,568 | -0.04(-0.31%) |
Nov 16, 2015 | 11.73 | 11.80 | 11.67 | 11.78 | 619,089 | +0.19(+1.67%) |
Nov 13, 2015 | 11.68 | 11.72 | 11.55 | 11.59 | 667,651 | -0.21(-1.79%) |
Nov 12, 2015 | 11.93 | 11.93 | 11.79 | 11.80 | 497,010 | +0.33(+2.89%) |
Nov 11, 2015 | 11.58 | 11.61 | 11.46 | 11.47 | 363,752 | -0.02(-0.16%) |
Nov 10, 2015 | 11.54 | 11.56 | 11.46 | 11.49 | 803,286 | -0.03(-0.24%) |
Nov 09, 2015 | 11.67 | 11.68 | 11.48 | 11.52 | 1,012,814 | -0.40(-3.32%) |
Nov 06, 2015 | 11.92 | 11.92 | 11.78 | 11.91 | 812,221 | +0.04(+0.31%) |
Nov 05, 2015 | 11.92 | 11.98 | 11.83 | 11.88 | 936,892 | +0.63(+5.65%) |
Nov 04, 2015 | 11.40 | 11.44 | 11.24 | 11.24 | 660,730 | -0.07(-0.65%) |
Nov 03, 2015 | 11.23 | 11.38 | 11.22 | 11.32 | 421,949 | +0.01(+0.08%) |
Nov 02, 2015 | 11.26 | 11.32 | 11.20 | 11.31 | 448,538 | +0.01(+0.08%) |
Oct 30, 2015 | 11.37 | 11.39 | 11.25 | 11.30 | 732,547 | +0.04(+0.33%) |
Oct 29, 2015 | 11.24 | 11.27 | 11.18 | 11.26 | 528,465 | -0.03(-0.24%) |
Oct 28, 2015 | 11.44 | 11.46 | 11.22 | 11.29 | 706,921 | -0.29(-2.46%) |
Oct 27, 2015 | 11.54 | 11.59 | 11.49 | 11.57 | 864,305 | -0.06(-0.55%) |
Oct 26, 2015 | 11.67 | 11.69 | 11.62 | 11.64 | 680,461 | -0.21(-1.79%) |
Oct 23, 2015 | 11.92 | 11.92 | 11.79 | 11.85 | 638,854 | -0.07(-0.62%) |
Oct 22, 2015 | 11.82 | 12.13 | 11.77 | 11.92 | 1,178,268 | -0.18(-1.52%) |
Oct 21, 2015 | 12.32 | 12.36 | 12.02 | 12.11 | 722,025 | -0.21(-1.72%) |
Oct 20, 2015 | 12.24 | 12.37 | 12.18 | 12.32 | 511,233 | -0.20(-1.62%) |
Oct 19, 2015 | 12.59 | 12.63 | 12.47 | 12.52 | 283,503 | -0.17(-1.31%) |
Oct 16, 2015 | 12.62 | 12.70 | 12.55 | 12.69 | 443,035 | +0.06(+0.51%) |
Oct 15, 2015 | 12.69 | 12.70 | 12.43 | 12.62 | 1,253,866 | -0.89(-6.60%) |
Oct 14, 2015 | 13.10 | 13.80 | 12.96 | 13.51 | 2,354,983 | +0.98(+7.78%) |
Oct 13, 2015 | 12.69 | 12.74 | 12.48 | 12.54 | 916,278 | +0.17(+1.34%) |
Oct 12, 2015 | 12.33 | 12.39 | 12.29 | 12.37 | 615,043 | +0.65(+5.57%) |
Oct 09, 2015 | 11.78 | 11.88 | 11.66 | 11.72 | 612,034 | +0.09(+0.79%) |
Oct 08, 2015 | 11.44 | 11.67 | 11.40 | 11.63 | 663,712 | -0.09(-0.78%) |
Oct 07, 2015 | 11.72 | 11.84 | 11.59 | 11.72 | 483,467 | +0.20(+1.76%) |
Oct 06, 2015 | 11.63 | 11.64 | 11.42 | 11.52 | 851,379 | -0.56(-4.65%) |
Oct 05, 2015 | 11.98 | 12.12 | 11.94 | 12.08 | 581,456 | -0.03(-0.23%) |
Oct 02, 2015 | 11.79 | 12.11 | 11.76 | 12.11 | 323,238 | +0.29(+2.49%) |
Oct 01, 2015 | 11.86 | 11.88 | 11.69 | 11.81 | 406,116 | +0.06(+0.55%) |
Sep 30, 2015 | 11.77 | 11.89 | 11.67 | 11.75 | 722,709 | +0.32(+2.82%) |
Sep 29, 2015 | 11.38 | 11.47 | 11.29 | 11.43 | 483,487 | +0.02(+0.16%) |
Sep 28, 2015 | 11.54 | 11.54 | 11.36 | 11.41 | 368,764 | -0.23(-1.98%) |
Sep 25, 2015 | 11.81 | 11.84 | 11.59 | 11.64 | 457,801 | -0.08(-0.71%) |
Sep 24, 2015 | 11.60 | 11.74 | 11.56 | 11.72 | 458,585 | +0.02(+0.16%) |
Sep 23, 2015 | 11.77 | 11.80 | 11.69 | 11.70 | 447,215 | -0.20(-1.70%) |
Sep 22, 2015 | 11.93 | 11.98 | 11.89 | 11.90 | 620,078 | -0.04(-0.31%) |
Sep 21, 2015 | 12.00 | 12.04 | 11.86 | 11.94 | 690,940 | +0.03(+0.23%) |
Sep 18, 2015 | 12.01 | 12.10 | 11.89 | 11.91 | 470,271 | -0.31(-2.56%) |
Sep 17, 2015 | 12.13 | 12.47 | 12.10 | 12.23 | 546,919 | -0.38(-2.99%) |
Sep 16, 2015 | 12.44 | 12.68 | 12.44 | 12.60 | 938,229 | +0.36(+2.93%) |
Sep 15, 2015 | 12.17 | 12.29 | 12.10 | 12.24 | 494,591 | -0.07(-0.60%) |
Sep 14, 2015 | 12.32 | 12.36 | 12.25 | 12.32 | 278,472 | -0.05(-0.37%) |
Sep 11, 2015 | 12.25 | 12.42 | 12.24 | 12.36 | 278,386 | +0.12(+0.98%) |
Sep 10, 2015 | 12.20 | 12.37 | 12.14 | 12.24 | 416,339 | +0.06(+0.45%) |
Sep 09, 2015 | 12.37 | 12.46 | 12.16 | 12.19 | 556,546 | -0.06(-0.45%) |
Sep 08, 2015 | 12.19 | 12.31 | 12.13 | 12.24 | 526,628 | +0.72(+6.23%) |
Sep 04, 2015 | 11.67 | 11.53 | 11.53 | 11.53 | 498,391 | -0.41(-3.47%) |
Sep 03, 2015 | 11.89 | 12.12 | 11.89 | 11.94 | 431,659 | +0.14(+1.17%) |
Sep 02, 2015 | 11.81 | 11.86 | 11.66 | 11.80 | 580,586 | +0.11(+0.94%) |
Sep 01, 2015 | 11.81 | 11.92 | 11.66 | 11.69 | 825,331 | -0.35(-2.90%) |
Aug 31, 2015 | 12.04 | 12.14 | 11.92 | 12.04 | 579,894 | -0.30(-2.46%) |
Aug 28, 2015 | 12.38 | 12.48 | 12.27 | 12.35 | 554,215 | -0.29(-2.33%) |
Aug 27, 2015 | 12.39 | 12.70 | 12.38 | 12.64 | 565,057 | +0.46(+3.78%) |
Aug 26, 2015 | 12.16 | 12.21 | 11.80 | 12.18 | 683,468 | -0.02(-0.15%) |
Aug 25, 2015 | 12.69 | 12.70 | 12.19 | 12.20 | 1,282,526 | -0.03(-0.23%) |
Aug 24, 2015 | 11.96 | 12.71 | 11.87 | 12.23 | 1,582,243 | -0.65(-5.07%) |
Aug 21, 2015 | 12.60 | 13.28 | 12.60 | 12.88 | 1,589,122 | +0.57(+4.63%) |
Aug 20, 2015 | 12.40 | 12.49 | 12.30 | 12.31 | 699,996 | +0.12(+0.98%) |
Aug 19, 2015 | 12.25 | 12.31 | 12.07 | 12.19 | 625,077 | -0.17(-1.34%) |
Aug 18, 2015 | 12.40 | 12.43 | 12.34 | 12.36 | 461,994 | -0.06(-0.44%) |
Aug 17, 2015 | 12.30 | 12.42 | 12.27 | 12.41 | 243,940 | -0.03(-0.22%) |
Aug 14, 2015 | 12.37 | 12.46 | 12.37 | 12.44 | 316,055 | +0.05(+0.37%) |
Aug 13, 2015 | 12.46 | 12.50 | 12.38 | 12.39 | 635,780 | -0.29(-2.32%) |
Aug 12, 2015 | 12.70 | 12.70 | 12.51 | 12.69 | 715,999 | -0.42(-3.23%) |
Aug 11, 2015 | 13.04 | 13.13 | 13.00 | 13.11 | 549,460 | -0.10(-0.77%) |
Aug 10, 2015 | 13.09 | 13.25 | 13.05 | 13.21 | 419,321 | +0.56(+4.44%) |
Aug 07, 2015 | 12.70 | 12.74 | 12.61 | 12.65 | 336,072 | +0.05(+0.36%) |
Aug 06, 2015 | 12.62 | 12.65 | 12.56 | 12.60 | 442,008 | -0.06(-0.51%) |
Aug 05, 2015 | 12.72 | 12.77 | 12.63 | 12.67 | 398,469 | +0.06(+0.44%) |
Aug 04, 2015 | 12.69 | 12.72 | 12.57 | 12.61 | 334,886 | -0.08(-0.65%) |
Aug 03, 2015 | 12.81 | 12.82 | 12.64 | 12.70 | 721,930 | -0.27(-2.06%) |
Jul 31, 2015 | 13.06 | 13.11 | 12.90 | 12.96 | 742,082 | +0.17(+1.29%) |
Jul 30, 2015 | 12.74 | 12.84 | 12.72 | 12.80 | 399,160 | -0.01(-0.07%) |
Jul 29, 2015 | 12.72 | 12.93 | 12.70 | 12.81 | 1,194,257 | +0.06(+0.43%) |
Jul 28, 2015 | 12.63 | 12.80 | 12.61 | 12.75 | 646,187 | +0.17(+1.39%) |
Jul 27, 2015 | 12.59 | 12.70 | 12.47 | 12.58 | 940,033 | -0.58(-4.41%) |
Jul 24, 2015 | 13.34 | 13.34 | 13.13 | 13.16 | 342,676 | -0.22(-1.65%) |
Jul 23, 2015 | 13.52 | 13.52 | 13.33 | 13.38 | 521,527 | -0.15(-1.09%) |
Jul 22, 2015 | 13.54 | 13.58 | 13.49 | 13.52 | 343,328 | -0.16(-1.14%) |
Jul 21, 2015 | 13.77 | 13.81 | 13.66 | 13.68 | 652,678 | +0.52(+3.91%) |
Jul 20, 2015 | 13.06 | 13.31 | 12.93 | 13.16 | 788,076 | -0.05(-0.35%) |
Jul 17, 2015 | 13.22 | 13.29 | 13.12 | 13.21 | 670,462 | +0.17(+1.27%) |
Jul 16, 2015 | 12.93 | 13.07 | 12.89 | 13.04 | 837,023 | -0.01(-0.07%) |
Jul 15, 2015 | 13.10 | 13.16 | 13.01 | 13.05 | 584,665 | -0.22(-1.66%) |
Jul 14, 2015 | 13.37 | 13.37 | 13.22 | 13.28 | 994,153 | -0.27(-1.97%) |
Jul 13, 2015 | 13.66 | 13.69 | 13.50 | 13.54 | 685,227 | +0.15(+1.10%) |
Jul 10, 2015 | 13.38 | 13.43 | 13.26 | 13.39 | 781,385 | +0.63(+4.90%) |
Jul 09, 2015 | 12.81 | 13.03 | 12.77 | 12.77 | 1,396,994 | +0.78(+6.52%) |
Jul 08, 2015 | 12.23 | 12.30 | 11.96 | 11.99 | 2,408,128 | -1.22(-9.26%) |
Jul 07, 2015 | 13.16 | 13.25 | 12.73 | 13.21 | 1,180,307 | -0.28(-2.05%) |
Jul 06, 2015 | 13.54 | 13.60 | 13.41 | 13.49 | 505,080 | -0.90(-6.27%) |
Jul 02, 2015 | 14.39 | 14.39 | 14.39 | 14.39 | 381,212 | +0.06(+0.45%) |
Jul 01, 2015 | 14.43 | 14.44 | 14.30 | 14.32 | 377,946 | -0.12(-0.83%) |
Jun 30, 2015 | 14.58 | 14.60 | 14.40 | 14.44 | 347,854 | +0.28(+1.95%) |
Jun 29, 2015 | 14.25 | 14.34 | 14.16 | 14.17 | 411,765 | -0.32(-2.22%) |
Jun 26, 2015 | 14.52 | 14.54 | 14.35 | 14.49 | 842,538 | -0.48(-3.20%) |
Jun 25, 2015 | 15.18 | 15.18 | 14.97 | 14.97 | 470,754 | +0.06(+0.43%) |
Jun 24, 2015 | 15.01 | 15.05 | 14.86 | 14.90 | 474,153 | -0.06(-0.37%) |
Jun 23, 2015 | 14.84 | 15.00 | 14.84 | 14.96 | 789,638 | +0.40(+2.78%) |
Jun 22, 2015 | 14.56 | 14.63 | 14.53 | 14.55 | 743,094 | +0.16(+1.09%) |
Jun 19, 2015 | 14.35 | 14.47 | 14.34 | 14.40 | 631,466 | -0.04(-0.25%) |
Jun 18, 2015 | 14.46 | 14.50 | 14.36 | 14.43 | 553,462 | -0.46(-3.09%) |
Jun 17, 2015 | 14.91 | 14.94 | 14.78 | 14.89 | 510,725 | +0.04(+0.25%) |
Jun 16, 2015 | 14.85 | 14.88 | 14.71 | 14.86 | 980,968 | -0.08(-0.55%) |
Jun 15, 2015 | 15.10 | 15.10 | 14.92 | 14.94 | 448,919 | -0.51(-3.28%) |
Jun 12, 2015 | 15.36 | 15.46 | 15.36 | 15.45 | 224,455 | +0.07(+0.48%) |
Jun 11, 2015 | 15.34 | 15.42 | 15.30 | 15.37 | 420,821 | -0.02(-0.12%) |
Jun 10, 2015 | 15.24 | 15.42 | 15.24 | 15.39 | 443,403 | -0.03(-0.18%) |
Jun 09, 2015 | 15.33 | 15.46 | 15.27 | 15.42 | 403,492 | -0.36(-2.27%) |
Jun 08, 2015 | 15.86 | 15.90 | 15.63 | 15.78 | 537,820 | +0.11(+0.70%) |
Jun 05, 2015 | 15.57 | 15.74 | 15.56 | 15.67 | 391,444 | +0.01(+0.06%) |
Jun 04, 2015 | 15.69 | 15.73 | 15.60 | 15.66 | 355,163 | -0.22(-1.39%) |
Jun 03, 2015 | 15.86 | 15.89 | 15.74 | 15.88 | 323,362 | +0.04(+0.23%) |
Jun 02, 2015 | 15.77 | 15.90 | 15.70 | 15.84 | 291,680 | +0.16(+1.00%) |
Jun 01, 2015 | 15.68 | 15.76 | 15.67 | 15.69 | 420,845 | +0.05(+0.29%) |
May 29, 2015 | 15.59 | 15.67 | 15.53 | 15.64 | 716,739 | -0.35(-2.19%) |
May 28, 2015 | 15.92 | 16.01 | 15.82 | 15.99 | 455,294 | -0.50(-3.01%) |
May 27, 2015 | 16.38 | 16.51 | 16.38 | 16.49 | 348,710 | +0.08(+0.50%) |
May 26, 2015 | 16.45 | 16.50 | 16.34 | 16.40 | 488,579 | +0.00(+0.00%) |
May 22, 2015 | 16.30 | 16.40 | 16.40 | 16.40 | 577,199 | +0.23(+1.42%) |
May 21, 2015 | 16.09 | 16.26 | 16.07 | 16.17 | 605,699 | -0.34(-2.06%) |
May 20, 2015 | 16.50 | 16.57 | 16.46 | 16.51 | 364,220 | -0.06(-0.39%) |
May 19, 2015 | 16.51 | 16.59 | 16.44 | 16.58 | 619,790 | +0.28(+1.69%) |
May 18, 2015 | 16.39 | 16.39 | 16.21 | 16.30 | 548,363 | -0.52(-3.12%) |
May 15, 2015 | 16.63 | 16.86 | 16.62 | 16.83 | 484,341 | +0.40(+2.41%) |
May 14, 2015 | 16.46 | 16.52 | 16.38 | 16.43 | 499,992 | -0.01(-0.06%) |
May 13, 2015 | 16.57 | 16.60 | 16.41 | 16.44 | 451,787 | -0.06(-0.33%) |
May 12, 2015 | 16.47 | 16.72 | 16.47 | 16.49 | 768,675 | -0.32(-1.91%) |
May 11, 2015 | 17.07 | 17.09 | 16.76 | 16.82 | 700,338 | +0.14(+0.81%) |
May 08, 2015 | 16.72 | 16.77 | 16.66 | 16.68 | 858,675 | +0.40(+2.44%) |
May 07, 2015 | 16.13 | 16.30 | 16.08 | 16.28 | 877,152 | -0.21(-1.26%) |
May 06, 2015 | 16.68 | 16.70 | 16.42 | 16.49 | 715,337 | -0.53(-3.13%) |
May 05, 2015 | 17.26 | 17.26 | 16.98 | 17.02 | 645,374 | -0.55(-3.14%) |
May 04, 2015 | 17.48 | 17.65 | 17.39 | 17.58 | 654,408 | +0.39(+2.26%) |
May 01, 2015 | 17.01 | 17.20 | 16.99 | 17.19 | 303,876 | +0.21(+1.22%) |
Apr 30, 2015 | 17.04 | 17.06 | 16.89 | 16.98 | 853,197 | -0.81(-4.57%) |
Apr 29, 2015 | 17.96 | 17.96 | 17.68 | 17.79 | 897,998 | -0.10(-0.56%) |
Apr 28, 2015 | 17.89 | 17.96 | 17.78 | 17.89 | 1,041,882 | +0.19(+1.07%) |
Apr 27, 2015 | 17.77 | 17.87 | 17.69 | 17.70 | 625,279 | +0.16(+0.93%) |
Apr 24, 2015 | 17.38 | 17.59 | 17.31 | 17.54 | 1,240,668 | +0.21(+1.20%) |
Apr 23, 2015 | 17.03 | 17.48 | 16.94 | 17.33 | 1,024,235 | +0.27(+1.59%) |
Apr 22, 2015 | 16.95 | 17.16 | 16.86 | 17.06 | 1,267,100 | +0.12(+0.69%) |
Apr 21, 2015 | 16.94 | 17.02 | 16.89 | 16.94 | 848,029 | +0.50(+3.02%) |
Apr 20, 2015 | 16.18 | 16.51 | 16.18 | 16.45 | 1,366,181 | +0.83(+5.32%) |
Apr 17, 2015 | 15.63 | 15.66 | 15.41 | 15.62 | 1,078,649 | -0.49(-3.03%) |
Apr 16, 2015 | 16.02 | 16.17 | 16.00 | 16.10 | 961,978 | -0.12(-0.72%) |
Apr 15, 2015 | 16.01 | 16.26 | 15.99 | 16.22 | 1,171,176 | +0.31(+1.93%) |
Apr 14, 2015 | 15.79 | 15.98 | 15.76 | 15.91 | 638,334 | +0.08(+0.51%) |
Apr 13, 2015 | 16.06 | 16.11 | 15.79 | 15.83 | 866,873 | -0.14(-0.85%) |
Apr 10, 2015 | 15.99 | 16.04 | 15.90 | 15.97 | 1,231,458 | -0.48(-2.91%) |
Apr 09, 2015 | 16.32 | 16.53 | 16.06 | 16.45 | 2,090,948 | +0.27(+1.68%) |
Apr 08, 2015 | 15.95 | 16.25 | 15.93 | 16.18 | 1,033,823 | +0.81(+5.29%) |
Apr 07, 2015 | 15.37 | 15.43 | 15.34 | 15.36 | 503,567 | +0.11(+0.71%) |
Apr 06, 2015 | 15.15 | 15.28 | 15.12 | 15.25 | 320,541 | +0.15(+1.02%) |
Apr 02, 2015 | 15.03 | 15.10 | 15.10 | 15.10 | 573,664 | +0.46(+3.15%) |
Apr 01, 2015 | 14.48 | 14.67 | 14.45 | 14.64 | 836,728 | +0.85(+6.16%) |
Mar 31, 2015 | 13.81 | 13.84 | 13.75 | 13.79 | 248,767 | +0.09(+0.66%) |
Mar 30, 2015 | 13.54 | 13.70 | 13.54 | 13.70 | 371,491 | +0.19(+1.40%) |
Mar 27, 2015 | 13.46 | 13.56 | 13.46 | 13.51 | 204,464 | +0.05(+0.34%) |
Mar 26, 2015 | 13.49 | 13.54 | 13.46 | 13.46 | 294,017 | -0.12(-0.87%) |
Mar 25, 2015 | 13.67 | 13.68 | 13.58 | 13.58 | 277,949 | -0.01(-0.07%) |
Mar 24, 2015 | 13.63 | 13.64 | 13.55 | 13.59 | 564,268 | -0.04(-0.27%) |
Mar 23, 2015 | 13.60 | 13.70 | 13.59 | 13.63 | 523,499 | -0.09(-0.66%) |
Mar 20, 2015 | 13.75 | 13.84 | 13.70 | 13.72 | 402,517 | -0.10(-0.72%) |
Mar 19, 2015 | 13.93 | 13.94 | 13.79 | 13.82 | 372,602 | -0.17(-1.23%) |
Mar 18, 2015 | 13.79 | 14.02 | 13.74 | 13.99 | 306,642 | +0.16(+1.18%) |
Mar 17, 2015 | 13.70 | 13.85 | 13.67 | 13.83 | 261,956 | +0.03(+0.20%) |
Mar 16, 2015 | 13.74 | 13.83 | 13.74 | 13.80 | 283,732 | +0.27(+2.00%) |
Mar 13, 2015 | 13.57 | 13.57 | 13.50 | 13.53 | 249,726 | -0.04(-0.27%) |
Mar 12, 2015 | 13.62 | 13.66 | 13.56 | 13.56 | 280,203 | -0.13(-0.92%) |
Mar 11, 2015 | 13.73 | 13.75 | 13.67 | 13.69 | 286,455 | +0.08(+0.60%) |
Mar 10, 2015 | 13.72 | 13.72 | 13.58 | 13.61 | 462,713 | -0.56(-3.95%) |
Mar 09, 2015 | 14.18 | 14.21 | 14.12 | 14.17 | 415,600 | +0.13(+0.90%) |
Mar 06, 2015 | 14.16 | 14.17 | 14.01 | 14.04 | 423,970 | -0.52(-3.54%) |
Mar 05, 2015 | 14.60 | 14.66 | 14.52 | 14.56 | 608,388 | +0.33(+2.35%) |
Mar 04, 2015 | 14.15 | 14.27 | 14.12 | 14.22 | 885,668 | +0.14(+0.96%) |
Mar 03, 2015 | 14.39 | 14.45 | 14.03 | 14.09 | 868,559 | -0.78(-5.23%) |
Mar 02, 2015 | 14.84 | 14.89 | 14.77 | 14.87 | 417,871 | -0.42(-2.72%) |
Feb 27, 2015 | 15.26 | 15.40 | 15.19 | 15.28 | 587,549 | +0.27(+1.81%) |
Feb 26, 2015 | 15.01 | 15.03 | 14.99 | 15.01 | 236,897 | +0.01(+0.06%) |
Feb 25, 2015 | 14.96 | 15.04 | 14.96 | 15.00 | 272,940 | -0.22(-1.43%) |
Feb 24, 2015 | 15.21 | 15.25 | 15.18 | 15.22 | 346,854 | +0.01(+0.06%) |
Feb 23, 2015 | 15.31 | 15.34 | 15.20 | 15.21 | 253,631 | -0.17(-1.12%) |
Feb 20, 2015 | 15.24 | 15.38 | 15.20 | 15.38 | 341,050 | +0.14(+0.95%) |
Feb 19, 2015 | 15.22 | 15.29 | 15.15 | 15.24 | 329,933 | -0.05(-0.35%) |
Feb 18, 2015 | 15.32 | 15.34 | 15.22 | 15.29 | 281,351 | +0.12(+0.77%) |
Feb 17, 2015 | 15.16 | 15.19 | 15.10 | 15.17 | 494,892 | -0.10(-0.65%) |
Feb 13, 2015 | 15.33 | 15.27 | 15.27 | 15.27 | 327,997 | +0.04(+0.24%) |
Feb 12, 2015 | 15.09 | 15.28 | 15.09 | 15.24 | 590,494 | +0.60(+4.07%) |
Feb 11, 2015 | 14.60 | 14.69 | 14.44 | 14.64 | 962,593 | -0.27(-1.82%) |
Feb 10, 2015 | 14.87 | 14.97 | 14.84 | 14.91 | 862,592 | -0.29(-1.90%) |
Feb 09, 2015 | 15.07 | 15.28 | 15.07 | 15.20 | 1,001,135 | +0.09(+0.60%) |
Feb 06, 2015 | 14.90 | 15.29 | 14.90 | 15.11 | 1,985,196 | -0.09(-0.59%) |
Feb 05, 2015 | 14.96 | 15.23 | 14.96 | 15.20 | 1,057,033 | +0.45(+3.06%) |
Feb 04, 2015 | 14.59 | 14.81 | 14.57 | 14.75 | 799,271 | +0.63(+4.48%) |
Feb 03, 2015 | 13.99 | 14.12 | 13.96 | 14.12 | 409,648 | +0.30(+2.16%) |
Feb 02, 2015 | 13.69 | 13.84 | 13.65 | 13.82 | 313,319 | +0.31(+2.27%) |
Jan 30, 2015 | 13.61 | 13.67 | 13.48 | 13.51 | 395,231 | -0.26(-1.90%) |
Jan 29, 2015 | 13.74 | 13.78 | 13.65 | 13.77 | 300,486 | -0.08(-0.59%) |
Jan 28, 2015 | 13.99 | 14.00 | 13.84 | 13.85 | 228,189 | -0.14(-1.03%) |
Jan 27, 2015 | 13.90 | 14.04 | 13.86 | 14.00 | 203,292 | -0.07(-0.51%) |
Jan 26, 2015 | 13.98 | 14.15 | 13.98 | 14.07 | 318,623 | -0.07(-0.51%) |
Jan 23, 2015 | 14.14 | 14.16 | 14.08 | 14.14 | 283,225 | -0.12(-0.82%) |
Jan 22, 2015 | 14.18 | 14.27 | 14.11 | 14.26 | 339,192 | +0.14(+0.96%) |
Jan 21, 2015 | 13.91 | 14.15 | 13.91 | 14.12 | 401,084 | +0.33(+2.42%) |
Jan 20, 2015 | 13.63 | 13.82 | 13.60 | 13.79 | 395,706 | +0.32(+2.35%) |
Jan 16, 2015 | 13.37 | 13.48 | 13.33 | 13.47 | 348,275 | +0.01(+0.07%) |
Jan 15, 2015 | 13.59 | 13.60 | 13.46 | 13.46 | 253,392 | -0.01(-0.07%) |
Jan 14, 2015 | 13.35 | 13.52 | 13.35 | 13.47 | 297,833 | +0.06(+0.47%) |
Jan 13, 2015 | 13.31 | 13.50 | 13.27 | 13.41 | 489,805 | +0.48(+3.70%) |
Jan 12, 2015 | 13.00 | 13.01 | 12.87 | 12.93 | 330,220 | -0.14(-1.11%) |
Jan 09, 2015 | 13.07 | 13.17 | 12.99 | 13.08 | 658,020 | +0.55(+4.40%) |
Jan 08, 2015 | 12.46 | 12.61 | 12.46 | 12.52 | 348,761 | +0.09(+0.73%) |
Jan 07, 2015 | 12.38 | 12.55 | 12.38 | 12.43 | 604,575 | +0.23(+1.85%) |
Jan 06, 2015 | 12.29 | 12.34 | 12.15 | 12.21 | 414,218 | +0.02(+0.15%) |
Jan 05, 2015 | 12.15 | 12.23 | 12.11 | 12.19 | 299,558 | -0.01(-0.07%) |