Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.87 | 12.17 | 11.78 | 12.04 | 1,805,707 | +0.18(+1.50%) |
Feb 26, 2016 | 11.85 | 12.00 | 11.78 | 11.87 | 1,050,997 | +0.08(+0.70%) |
Feb 25, 2016 | 11.66 | 11.80 | 11.56 | 11.78 | 773,430 | +0.19(+1.68%) |
Feb 24, 2016 | 11.56 | 11.56 | 11.33 | 11.59 | 871,878 | -0.07(-0.57%) |
Feb 23, 2016 | 11.88 | 11.93 | 11.65 | 11.66 | 826,169 | -0.23(-1.95%) |
Feb 22, 2016 | 11.84 | 12.02 | 11.66 | 11.89 | 1,444,679 | +0.27(+2.36%) |
Feb 19, 2016 | 12.09 | 12.18 | 11.28 | 11.61 | 2,186,543 | -0.59(-4.83%) |
Feb 18, 2016 | 11.92 | 12.24 | 11.76 | 12.20 | 3,358,204 | +0.22(+1.80%) |
Feb 17, 2016 | 11.64 | 12.53 | 11.51 | 11.99 | 2,738,619 | +0.52(+4.52%) |
Feb 16, 2016 | 10.99 | 11.52 | 10.99 | 11.47 | 1,567,215 | +0.55(+5.05%) |
Feb 12, 2016 | 10.92 | 10.92 | 10.92 | 10.92 | 960,522 | +0.10(+0.92%) |
Feb 11, 2016 | 10.81 | 10.92 | 10.59 | 10.82 | 1,621,050 | -0.15(-1.40%) |
Feb 10, 2016 | 11.19 | 11.42 | 10.96 | 10.97 | 1,295,989 | -0.14(-1.28%) |
Feb 09, 2016 | 11.05 | 11.26 | 10.80 | 11.11 | 1,480,372 | -0.05(-0.43%) |
Feb 08, 2016 | 11.71 | 11.71 | 10.98 | 11.16 | 1,358,520 | -0.59(-5.00%) |
Feb 05, 2016 | 12.09 | 12.27 | 11.70 | 11.75 | 1,749,362 | -0.44(-3.62%) |
Feb 04, 2016 | 11.76 | 12.21 | 11.76 | 12.19 | 1,114,000 | +0.43(+3.68%) |
Feb 03, 2016 | 11.69 | 11.79 | 11.50 | 11.76 | 1,919,892 | +0.20(+1.72%) |
Feb 02, 2016 | 11.75 | 11.89 | 11.55 | 11.56 | 1,698,364 | -0.31(-2.63%) |
Feb 01, 2016 | 11.89 | 12.02 | 11.77 | 11.87 | 942,689 | -0.11(-0.88%) |
Jan 29, 2016 | 11.46 | 12.00 | 11.46 | 11.97 | 1,802,612 | +0.60(+5.23%) |
Jan 28, 2016 | 11.46 | 11.48 | 11.29 | 11.38 | 658,574 | +0.02(+0.14%) |
Jan 27, 2016 | 11.46 | 11.51 | 11.25 | 11.36 | 969,957 | -0.16(-1.37%) |
Jan 26, 2016 | 11.07 | 11.53 | 11.05 | 11.52 | 1,083,493 | +0.57(+5.21%) |
Jan 25, 2016 | 11.15 | 11.20 | 10.88 | 10.95 | 851,736 | -0.27(-2.38%) |
Jan 22, 2016 | 11.04 | 11.27 | 10.98 | 11.22 | 866,987 | +0.30(+2.71%) |
Jan 21, 2016 | 11.02 | 11.07 | 10.83 | 10.92 | 1,200,042 | -0.02(-0.15%) |
Jan 20, 2016 | 11.03 | 11.15 | 10.57 | 10.94 | 1,315,316 | -0.26(-2.28%) |
Jan 19, 2016 | 11.12 | 11.27 | 10.94 | 11.19 | 986,972 | +0.20(+1.80%) |
Jan 15, 2016 | 10.92 | 11.00 | 11.00 | 11.00 | 1,315,380 | -0.17(-1.56%) |
Jan 14, 2016 | 11.00 | 11.27 | 10.86 | 11.17 | 1,358,221 | +0.20(+1.85%) |
Jan 13, 2016 | 11.16 | 11.30 | 10.92 | 10.97 | 1,041,190 | -0.19(-1.74%) |
Jan 12, 2016 | 11.26 | 11.35 | 11.04 | 11.16 | 1,114,410 | +0.00(+0.04%) |
Jan 11, 2016 | 11.00 | 11.20 | 11.00 | 11.16 | 1,101,172 | +0.17(+1.55%) |
Jan 08, 2016 | 11.41 | 11.43 | 10.95 | 10.99 | 1,498,034 | -0.34(-3.00%) |
Jan 07, 2016 | 11.52 | 11.61 | 11.33 | 11.33 | 748,554 | -0.41(-3.48%) |
Jan 06, 2016 | 11.64 | 11.82 | 11.64 | 11.74 | 819,053 | -0.00(-0.03%) |
Jan 05, 2016 | 11.64 | 11.81 | 11.54 | 11.74 | 1,439,705 | +0.09(+0.80%) |
Jan 04, 2016 | 11.59 | 11.73 | 11.50 | 11.65 | 1,377,901 | -0.06(-0.48%) |
Dec 31, 2015 | 11.53 | 11.70 | 11.70 | 11.70 | 1,177,790 | +0.16(+1.37%) |
Dec 30, 2015 | 11.70 | 11.77 | 11.53 | 11.55 | 820,323 | -0.18(-1.55%) |
Dec 29, 2015 | 11.58 | 11.73 | 11.54 | 11.73 | 884,595 | +0.18(+1.54%) |
Dec 28, 2015 | 11.43 | 11.56 | 11.32 | 11.55 | 1,056,822 | +0.07(+0.60%) |
Dec 24, 2015 | 11.44 | 11.48 | 11.48 | 11.48 | 981,656 | +0.01(+0.11%) |
Dec 23, 2015 | 11.20 | 11.47 | 11.20 | 11.47 | 1,184,262 | +0.37(+3.36%) |
Dec 22, 2015 | 10.79 | 11.12 | 10.73 | 11.10 | 1,940,548 | +0.36(+3.40%) |
Dec 21, 2015 | 11.06 | 11.08 | 10.53 | 10.73 | 2,120,156 | -0.25(-2.29%) |
Dec 18, 2015 | 10.88 | 11.10 | 10.86 | 10.98 | 5,012,827 | +0.06(+0.52%) |
Dec 17, 2015 | 11.31 | 11.31 | 10.91 | 10.93 | 1,618,172 | -0.36(-3.23%) |
Dec 16, 2015 | 11.14 | 11.33 | 11.14 | 11.29 | 1,844,062 | +0.24(+2.16%) |
Dec 15, 2015 | 11.07 | 11.35 | 10.90 | 11.05 | 1,378,662 | +0.02(+0.15%) |
Dec 14, 2015 | 11.37 | 11.44 | 11.00 | 11.04 | 1,648,963 | -0.36(-3.16%) |
Dec 11, 2015 | 11.42 | 11.53 | 11.24 | 11.40 | 1,465,511 | -0.02(-0.14%) |
Dec 10, 2015 | 11.34 | 11.48 | 11.27 | 11.41 | 1,225,247 | +0.11(+0.97%) |
Dec 09, 2015 | 11.33 | 11.58 | 11.26 | 11.30 | 1,054,712 | -0.09(-0.82%) |
Dec 08, 2015 | 11.55 | 11.85 | 11.22 | 11.40 | 1,515,748 | -0.24(-2.09%) |
Dec 07, 2015 | 11.84 | 11.84 | 11.56 | 11.64 | 1,211,385 | -0.21(-1.74%) |
Dec 04, 2015 | 11.87 | 12.06 | 11.81 | 11.85 | 866,409 | -0.01(-0.07%) |
Dec 03, 2015 | 12.09 | 12.14 | 11.84 | 11.85 | 1,040,743 | -0.25(-2.04%) |
Dec 02, 2015 | 12.10 | 12.27 | 12.02 | 12.10 | 917,048 | -0.01(-0.10%) |
Dec 01, 2015 | 11.93 | 12.11 | 11.88 | 12.11 | 1,131,521 | +0.24(+2.05%) |
Nov 30, 2015 | 12.02 | 12.15 | 11.84 | 11.87 | 1,782,919 | -0.15(-1.21%) |
Nov 27, 2015 | 12.03 | 12.08 | 11.95 | 12.02 | 730,835 | -0.04(-0.37%) |
Nov 25, 2015 | 12.25 | 12.06 | 12.06 | 12.06 | 933,981 | -0.20(-1.62%) |
Nov 24, 2015 | 12.25 | 12.40 | 12.15 | 12.26 | 1,241,603 | -0.09(-0.75%) |
Nov 23, 2015 | 12.10 | 12.36 | 12.07 | 12.35 | 1,742,129 | +0.27(+2.21%) |
Nov 20, 2015 | 11.74 | 12.10 | 11.70 | 12.08 | 1,066,989 | +0.42(+3.57%) |
Nov 19, 2015 | 11.59 | 11.79 | 11.55 | 11.67 | 1,197,868 | +0.07(+0.59%) |
Nov 18, 2015 | 11.33 | 11.61 | 11.21 | 11.60 | 1,585,738 | +0.29(+2.58%) |
Nov 17, 2015 | 11.44 | 11.48 | 11.27 | 11.31 | 1,014,641 | -0.18(-1.59%) |
Nov 16, 2015 | 11.15 | 11.49 | 11.15 | 11.49 | 1,558,294 | +0.30(+2.64%) |
Nov 13, 2015 | 11.48 | 11.56 | 11.19 | 11.19 | 1,463,083 | -0.23(-2.05%) |
Nov 12, 2015 | 11.60 | 11.70 | 11.34 | 11.43 | 1,847,535 | -0.25(-2.15%) |
Nov 11, 2015 | 11.95 | 11.96 | 11.65 | 11.68 | 1,248,372 | -0.25(-2.12%) |
Nov 10, 2015 | 11.99 | 12.09 | 11.88 | 11.93 | 1,183,521 | -0.05(-0.43%) |
Nov 09, 2015 | 12.53 | 12.60 | 11.97 | 11.98 | 1,860,972 | -0.59(-4.69%) |
Nov 06, 2015 | 13.06 | 13.20 | 12.31 | 12.57 | 1,899,026 | -0.65(-4.88%) |
Nov 05, 2015 | 13.16 | 13.48 | 13.04 | 13.22 | 1,660,018 | +0.38(+2.99%) |
Nov 04, 2015 | 13.03 | 13.05 | 12.73 | 12.84 | 1,146,305 | -0.17(-1.31%) |
Nov 03, 2015 | 13.10 | 13.18 | 12.99 | 13.01 | 1,203,884 | -0.13(-0.99%) |
Nov 02, 2015 | 12.76 | 13.15 | 12.72 | 13.14 | 2,139,894 | +0.36(+2.82%) |
Oct 30, 2015 | 12.92 | 13.12 | 12.39 | 12.78 | 2,888,160 | -0.16(-1.25%) |
Oct 29, 2015 | 12.76 | 12.94 | 12.76 | 12.94 | 882,679 | +0.09(+0.68%) |
Oct 28, 2015 | 12.47 | 12.85 | 12.47 | 12.85 | 1,098,157 | +0.47(+3.77%) |
Oct 27, 2015 | 12.68 | 12.71 | 12.34 | 12.38 | 1,027,597 | -0.34(-2.68%) |
Oct 26, 2015 | 12.77 | 12.84 | 12.66 | 12.72 | 543,664 | -0.08(-0.65%) |
Oct 23, 2015 | 12.74 | 12.89 | 12.65 | 12.81 | 726,771 | +0.11(+0.84%) |
Oct 22, 2015 | 12.65 | 12.79 | 12.62 | 12.70 | 744,237 | +0.15(+1.20%) |
Oct 21, 2015 | 12.67 | 12.68 | 12.53 | 12.55 | 611,430 | -0.06(-0.47%) |
Oct 20, 2015 | 12.53 | 12.68 | 12.53 | 12.61 | 1,075,348 | +0.04(+0.28%) |
Oct 19, 2015 | 12.56 | 12.58 | 12.47 | 12.57 | 1,085,432 | -0.02(-0.19%) |
Oct 16, 2015 | 12.57 | 12.60 | 12.45 | 12.60 | 998,583 | +0.08(+0.60%) |
Oct 15, 2015 | 12.40 | 12.61 | 12.26 | 12.52 | 1,099,357 | +0.13(+1.05%) |
Oct 14, 2015 | 12.48 | 12.58 | 12.34 | 12.39 | 828,363 | -0.10(-0.79%) |
Oct 13, 2015 | 12.62 | 12.67 | 12.48 | 12.49 | 938,412 | -0.16(-1.25%) |
Oct 12, 2015 | 12.52 | 12.72 | 12.52 | 12.65 | 1,137,386 | +0.13(+1.04%) |
Oct 09, 2015 | 12.60 | 12.66 | 12.48 | 12.52 | 878,663 | -0.07(-0.54%) |
Oct 08, 2015 | 12.53 | 12.63 | 12.46 | 12.59 | 1,215,341 | +0.06(+0.44%) |
Oct 07, 2015 | 12.19 | 12.53 | 12.17 | 12.53 | 906,381 | +0.34(+2.83%) |
Oct 06, 2015 | 12.31 | 12.39 | 12.17 | 12.19 | 764,489 | -0.15(-1.19%) |
Oct 05, 2015 | 11.89 | 12.34 | 11.85 | 12.33 | 1,242,252 | +0.54(+4.60%) |
Oct 02, 2015 | 11.60 | 11.90 | 11.47 | 11.79 | 996,408 | +0.14(+1.19%) |
Oct 01, 2015 | 11.77 | 11.99 | 11.53 | 11.65 | 2,262,749 | -0.12(-1.04%) |
Sep 30, 2015 | 11.87 | 11.96 | 11.73 | 11.77 | 1,457,048 | -0.03(-0.24%) |
Sep 29, 2015 | 11.79 | 11.87 | 11.70 | 11.80 | 801,483 | +0.01(+0.10%) |
Sep 28, 2015 | 12.03 | 12.04 | 11.73 | 11.79 | 960,402 | -0.29(-2.36%) |
Sep 25, 2015 | 12.04 | 12.17 | 11.89 | 12.08 | 1,138,816 | +0.13(+1.09%) |
Sep 24, 2015 | 12.00 | 12.06 | 11.82 | 11.94 | 1,371,545 | -0.12(-1.02%) |
Sep 23, 2015 | 12.17 | 12.24 | 12.00 | 12.07 | 924,472 | -0.08(-0.68%) |
Sep 22, 2015 | 12.31 | 12.35 | 12.10 | 12.15 | 1,623,069 | -0.24(-1.92%) |
Sep 21, 2015 | 12.43 | 12.46 | 12.29 | 12.39 | 868,228 | +0.02(+0.16%) |
Sep 18, 2015 | 12.07 | 12.40 | 12.02 | 12.37 | 2,736,483 | +0.12(+1.00%) |
Sep 17, 2015 | 12.25 | 12.51 | 12.11 | 12.25 | 2,130,834 | -0.04(-0.29%) |
Sep 16, 2015 | 11.98 | 12.38 | 11.94 | 12.28 | 2,216,950 | +0.29(+2.44%) |
Sep 15, 2015 | 11.90 | 12.06 | 11.82 | 11.99 | 1,528,597 | +0.12(+1.00%) |
Sep 14, 2015 | 11.79 | 11.95 | 11.73 | 11.87 | 971,927 | +0.08(+0.67%) |
Sep 11, 2015 | 11.52 | 11.79 | 11.47 | 11.79 | 1,083,757 | +0.25(+2.16%) |
Sep 10, 2015 | 11.62 | 11.75 | 11.48 | 11.54 | 948,662 | -0.08(-0.71%) |
Sep 09, 2015 | 11.83 | 11.87 | 11.61 | 11.62 | 1,333,281 | -0.08(-0.71%) |
Sep 08, 2015 | 11.72 | 11.77 | 11.60 | 11.71 | 1,702,725 | +0.17(+1.51%) |
Sep 04, 2015 | 11.51 | 11.53 | 11.53 | 11.53 | 950,478 | -0.13(-1.12%) |
Sep 03, 2015 | 11.75 | 11.85 | 11.64 | 11.66 | 882,654 | -0.04(-0.37%) |
Sep 02, 2015 | 11.72 | 11.77 | 11.51 | 11.71 | 1,662,437 | +0.09(+0.82%) |
Sep 01, 2015 | 11.68 | 11.78 | 11.57 | 11.61 | 1,477,727 | -0.28(-2.33%) |
Aug 31, 2015 | 12.02 | 12.09 | 11.88 | 11.89 | 2,095,197 | -0.15(-1.25%) |
Aug 28, 2015 | 12.11 | 12.16 | 11.87 | 12.04 | 1,955,047 | -0.07(-0.59%) |
Aug 27, 2015 | 11.91 | 12.24 | 11.77 | 12.11 | 1,570,847 | +0.27(+2.31%) |
Aug 26, 2015 | 11.91 | 12.19 | 11.59 | 11.84 | 1,639,892 | +0.25(+2.12%) |
Aug 25, 2015 | 12.09 | 12.23 | 11.56 | 11.59 | 1,611,410 | -0.14(-1.18%) |
Aug 24, 2015 | 11.98 | 12.25 | 11.47 | 11.73 | 2,102,370 | -0.63(-5.09%) |
Aug 21, 2015 | 12.44 | 12.59 | 12.19 | 12.36 | 1,898,850 | -0.23(-1.82%) |
Aug 20, 2015 | 12.67 | 12.76 | 12.51 | 12.59 | 1,142,607 | -0.13(-1.03%) |
Aug 19, 2015 | 12.87 | 12.93 | 12.63 | 12.72 | 1,504,127 | -0.22(-1.68%) |
Aug 18, 2015 | 13.04 | 13.12 | 12.91 | 12.94 | 957,194 | -0.11(-0.88%) |
Aug 17, 2015 | 12.99 | 13.06 | 12.90 | 13.05 | 1,531,866 | +0.05(+0.40%) |
Aug 14, 2015 | 13.06 | 13.11 | 12.88 | 13.00 | 1,291,857 | -0.11(-0.85%) |
Aug 13, 2015 | 13.48 | 13.50 | 13.10 | 13.11 | 1,259,344 | -0.37(-2.73%) |
Aug 12, 2015 | 13.31 | 13.56 | 13.08 | 13.48 | 1,623,769 | -0.06(-0.44%) |
Aug 11, 2015 | 13.45 | 13.57 | 13.38 | 13.54 | 1,336,662 | +0.07(+0.49%) |
Aug 10, 2015 | 13.53 | 13.53 | 13.39 | 13.47 | 1,600,078 | +0.05(+0.35%) |
Aug 07, 2015 | 13.36 | 13.52 | 13.32 | 13.43 | 1,487,077 | +0.07(+0.49%) |
Aug 06, 2015 | 13.57 | 13.57 | 13.18 | 13.36 | 1,970,708 | -0.21(-1.55%) |
Aug 05, 2015 | 13.76 | 13.89 | 13.52 | 13.57 | 2,047,860 | -0.22(-1.61%) |
Aug 04, 2015 | 14.65 | 14.65 | 13.62 | 13.79 | 3,125,447 | -0.93(-6.31%) |
Aug 03, 2015 | 14.67 | 14.79 | 14.62 | 14.72 | 938,991 | +0.04(+0.29%) |
Jul 31, 2015 | 14.59 | 14.80 | 14.54 | 14.68 | 1,056,860 | +0.19(+1.31%) |
Jul 30, 2015 | 14.57 | 14.60 | 14.42 | 14.49 | 779,547 | -0.14(-0.98%) |
Jul 29, 2015 | 14.43 | 14.73 | 14.37 | 14.63 | 877,585 | +0.19(+1.29%) |
Jul 28, 2015 | 14.36 | 14.54 | 14.24 | 14.45 | 976,025 | +0.09(+0.65%) |
Jul 27, 2015 | 14.36 | 14.43 | 14.29 | 14.35 | 1,057,119 | -0.03(-0.19%) |
Jul 24, 2015 | 14.43 | 14.57 | 14.35 | 14.38 | 1,202,721 | -0.06(-0.43%) |
Jul 23, 2015 | 14.61 | 14.65 | 14.41 | 14.44 | 1,008,186 | -0.16(-1.12%) |
Jul 22, 2015 | 14.54 | 14.67 | 14.50 | 14.61 | 1,123,162 | +0.03(+0.21%) |
Jul 21, 2015 | 14.69 | 14.75 | 14.56 | 14.57 | 1,190,526 | -0.14(-0.98%) |
Jul 20, 2015 | 14.54 | 14.73 | 14.46 | 14.72 | 1,413,479 | +0.20(+1.37%) |
Jul 17, 2015 | 14.48 | 14.53 | 14.43 | 14.52 | 1,907,268 | +0.04(+0.30%) |
Jul 16, 2015 | 14.45 | 14.53 | 14.38 | 14.48 | 1,507,694 | +0.11(+0.78%) |
Jul 15, 2015 | 14.37 | 14.47 | 14.26 | 14.36 | 1,648,124 | -0.04(-0.30%) |
Jul 14, 2015 | 14.08 | 14.50 | 14.05 | 14.41 | 2,646,579 | +0.43(+3.06%) |
Jul 13, 2015 | 13.89 | 14.09 | 13.84 | 13.98 | 1,870,452 | +0.21(+1.50%) |
Jul 10, 2015 | 13.55 | 13.94 | 13.55 | 13.77 | 1,719,975 | +0.36(+2.67%) |
Jul 09, 2015 | 13.56 | 13.68 | 13.41 | 13.42 | 1,504,145 | -0.10(-0.75%) |
Jul 08, 2015 | 13.82 | 13.87 | 13.48 | 13.52 | 2,006,968 | -0.35(-2.50%) |
Jul 07, 2015 | 13.74 | 13.92 | 13.72 | 13.86 | 1,867,253 | +0.18(+1.31%) |
Jul 06, 2015 | 13.48 | 13.75 | 13.46 | 13.68 | 1,467,903 | +0.17(+1.30%) |
Jul 02, 2015 | 13.53 | 13.51 | 13.51 | 13.51 | 1,248,532 | +0.09(+0.70%) |
Jul 01, 2015 | 13.34 | 13.46 | 13.22 | 13.42 | 1,605,527 | +0.13(+1.00%) |
Jun 30, 2015 | 13.41 | 13.43 | 13.18 | 13.28 | 1,497,035 | -0.05(-0.35%) |
Jun 29, 2015 | 13.56 | 13.69 | 13.32 | 13.33 | 1,096,787 | -0.24(-1.78%) |
Jun 26, 2015 | 13.57 | 13.64 | 13.49 | 13.57 | 1,313,257 | +0.03(+0.20%) |
Jun 25, 2015 | 13.62 | 13.64 | 13.50 | 13.54 | 1,262,933 | -0.10(-0.71%) |
Jun 24, 2015 | 13.73 | 13.79 | 13.53 | 13.64 | 1,169,204 | -0.09(-0.68%) |
Jun 23, 2015 | 13.76 | 13.84 | 13.71 | 13.73 | 2,002,540 | -0.00(-0.03%) |
Jun 22, 2015 | 13.98 | 13.98 | 13.72 | 13.74 | 854,620 | -0.17(-1.26%) |
Jun 19, 2015 | 13.96 | 14.14 | 13.88 | 13.91 | 2,624,512 | -0.21(-1.49%) |
Jun 18, 2015 | 13.92 | 14.14 | 13.92 | 14.12 | 1,107,331 | +0.24(+1.71%) |
Jun 17, 2015 | 13.75 | 13.91 | 13.67 | 13.89 | 794,909 | +0.19(+1.36%) |
Jun 16, 2015 | 13.80 | 13.87 | 13.69 | 13.70 | 1,333,802 | -0.10(-0.76%) |
Jun 15, 2015 | 13.79 | 13.87 | 13.65 | 13.80 | 1,148,011 | -0.03(-0.20%) |
Jun 12, 2015 | 13.83 | 13.90 | 13.75 | 13.83 | 1,164,552 | -0.08(-0.56%) |
Jun 11, 2015 | 14.03 | 14.03 | 13.84 | 13.91 | 1,348,954 | -0.05(-0.39%) |
Jun 10, 2015 | 13.98 | 14.15 | 13.94 | 13.96 | 1,351,657 | +0.03(+0.22%) |
Jun 09, 2015 | 14.15 | 14.16 | 13.91 | 13.93 | 1,293,715 | -0.19(-1.32%) |
Jun 08, 2015 | 14.29 | 14.29 | 14.12 | 14.12 | 875,145 | -0.19(-1.33%) |
Jun 05, 2015 | 14.40 | 14.53 | 14.20 | 14.31 | 834,978 | -0.22(-1.50%) |
Jun 04, 2015 | 14.57 | 14.61 | 14.47 | 14.53 | 755,448 | -0.11(-0.74%) |
Jun 03, 2015 | 14.80 | 14.80 | 14.60 | 14.64 | 1,173,103 | -0.16(-1.05%) |
Jun 02, 2015 | 14.88 | 14.94 | 14.74 | 14.79 | 1,335,317 | -0.18(-1.17%) |
Jun 01, 2015 | 14.78 | 15.01 | 14.73 | 14.97 | 1,080,647 | +0.22(+1.48%) |
May 29, 2015 | 14.79 | 14.94 | 14.73 | 14.75 | 1,990,317 | -0.08(-0.52%) |
May 28, 2015 | 14.80 | 14.85 | 14.73 | 14.83 | 1,311,092 | -0.01(-0.05%) |
May 27, 2015 | 14.64 | 14.88 | 14.64 | 14.83 | 1,117,103 | +0.17(+1.17%) |
May 26, 2015 | 14.72 | 14.75 | 14.55 | 14.66 | 1,096,057 | -0.09(-0.63%) |
May 22, 2015 | 14.78 | 14.76 | 14.76 | 14.76 | 1,405,145 | -0.08(-0.55%) |
May 21, 2015 | 14.91 | 15.08 | 14.75 | 14.84 | 1,631,997 | +0.02(+0.11%) |
May 20, 2015 | 14.78 | 14.96 | 14.63 | 14.82 | 1,465,339 | +0.09(+0.61%) |
May 19, 2015 | 14.59 | 14.75 | 14.44 | 14.73 | 1,797,814 | +0.15(+1.04%) |
May 18, 2015 | 14.41 | 14.61 | 14.37 | 14.58 | 1,082,146 | +0.12(+0.86%) |
May 15, 2015 | 14.40 | 14.50 | 14.33 | 14.46 | 1,344,469 | +0.06(+0.43%) |
May 14, 2015 | 14.27 | 14.42 | 14.20 | 14.40 | 968,668 | +0.19(+1.34%) |
May 13, 2015 | 14.34 | 14.41 | 14.15 | 14.20 | 1,034,301 | -0.09(-0.63%) |
May 12, 2015 | 14.25 | 14.33 | 14.10 | 14.29 | 956,769 | -0.01(-0.05%) |
May 11, 2015 | 14.26 | 14.55 | 14.22 | 14.30 | 1,918,529 | -0.01(-0.08%) |
May 08, 2015 | 14.51 | 14.80 | 14.30 | 14.31 | 1,557,643 | +0.02(+0.14%) |
May 07, 2015 | 13.89 | 14.41 | 13.84 | 14.29 | 2,144,901 | +0.17(+1.18%) |
May 06, 2015 | 14.31 | 14.44 | 13.87 | 14.13 | 2,290,183 | -0.16(-1.12%) |
May 05, 2015 | 14.74 | 14.74 | 14.21 | 14.29 | 2,284,340 | -0.49(-3.32%) |
May 04, 2015 | 15.04 | 15.10 | 14.75 | 14.78 | 1,783,891 | -0.28(-1.86%) |
May 01, 2015 | 15.15 | 15.27 | 14.94 | 15.06 | 1,865,901 | -0.11(-0.72%) |
Apr 30, 2015 | 15.72 | 15.79 | 15.07 | 15.17 | 2,947,721 | -0.85(-5.32%) |
Apr 29, 2015 | 16.29 | 16.32 | 15.81 | 16.02 | 1,394,161 | -0.33(-2.02%) |
Apr 28, 2015 | 16.20 | 16.44 | 16.20 | 16.35 | 1,150,082 | +0.13(+0.79%) |
Apr 27, 2015 | 16.43 | 16.50 | 16.14 | 16.22 | 3,132,146 | -0.15(-0.93%) |
Apr 24, 2015 | 16.46 | 16.51 | 16.35 | 16.37 | 701,741 | -0.09(-0.54%) |
Apr 23, 2015 | 16.36 | 16.49 | 16.36 | 16.46 | 2,394,553 | +0.10(+0.59%) |
Apr 22, 2015 | 16.38 | 16.49 | 16.34 | 16.36 | 889,458 | -0.02(-0.09%) |
Apr 21, 2015 | 16.43 | 16.53 | 16.34 | 16.38 | 863,868 | +0.02(+0.09%) |
Apr 20, 2015 | 16.42 | 16.51 | 16.34 | 16.36 | 1,588,824 | +0.01(+0.05%) |
Apr 17, 2015 | 16.41 | 16.46 | 16.23 | 16.36 | 1,296,670 | -0.14(-0.83%) |
Apr 16, 2015 | 16.63 | 16.68 | 16.42 | 16.49 | 857,267 | -0.16(-0.98%) |
Apr 15, 2015 | 16.76 | 16.85 | 16.64 | 16.65 | 986,669 | -0.07(-0.44%) |
Apr 14, 2015 | 16.90 | 16.92 | 16.67 | 16.73 | 1,093,575 | -0.17(-1.01%) |
Apr 13, 2015 | 16.75 | 16.93 | 16.74 | 16.90 | 1,109,558 | +0.15(+0.91%) |
Apr 10, 2015 | 16.77 | 16.92 | 16.72 | 16.75 | 1,123,915 | +0.09(+0.54%) |
Apr 09, 2015 | 17.11 | 17.12 | 16.64 | 16.66 | 1,051,464 | -0.46(-2.68%) |
Apr 08, 2015 | 17.25 | 17.30 | 17.00 | 17.12 | 1,078,881 | -0.14(-0.81%) |
Apr 07, 2015 | 17.35 | 17.41 | 17.23 | 17.26 | 1,251,271 | -0.09(-0.49%) |
Apr 06, 2015 | 17.28 | 17.44 | 17.28 | 17.34 | 948,331 | +0.05(+0.31%) |
Apr 02, 2015 | 17.05 | 17.29 | 17.29 | 17.29 | 1,485,380 | +0.23(+1.35%) |
Apr 01, 2015 | 17.02 | 17.26 | 16.88 | 17.06 | 1,035,733 | +0.05(+0.30%) |
Mar 31, 2015 | 17.11 | 17.20 | 16.94 | 17.01 | 1,396,504 | -0.20(-1.17%) |
Mar 30, 2015 | 17.16 | 17.25 | 17.09 | 17.21 | 1,027,774 | +0.19(+1.10%) |
Mar 27, 2015 | 16.94 | 17.12 | 16.86 | 17.02 | 1,085,304 | +0.08(+0.46%) |
Mar 26, 2015 | 16.86 | 17.05 | 16.85 | 16.95 | 2,503,187 | +0.04(+0.21%) |
Mar 25, 2015 | 17.30 | 17.34 | 16.90 | 16.91 | 1,497,899 | -0.32(-1.85%) |
Mar 24, 2015 | 17.31 | 17.42 | 17.20 | 17.23 | 820,652 | -0.11(-0.63%) |
Mar 23, 2015 | 17.57 | 17.57 | 17.29 | 17.34 | 2,917,293 | -0.23(-1.33%) |
Mar 20, 2015 | 16.88 | 17.60 | 16.86 | 17.57 | 4,267,763 | +0.75(+4.44%) |
Mar 19, 2015 | 16.74 | 16.88 | 16.64 | 16.83 | 830,511 | +0.06(+0.37%) |
Mar 18, 2015 | 16.53 | 16.78 | 16.28 | 16.76 | 1,047,306 | +0.26(+1.58%) |
Mar 17, 2015 | 16.43 | 16.52 | 16.35 | 16.50 | 1,083,443 | -0.02(-0.09%) |
Mar 16, 2015 | 16.50 | 16.67 | 16.44 | 16.52 | 617,446 | +0.10(+0.62%) |
Mar 13, 2015 | 16.56 | 16.57 | 16.28 | 16.42 | 863,819 | -0.18(-1.05%) |
Mar 12, 2015 | 16.45 | 16.70 | 16.39 | 16.59 | 989,184 | +0.28(+1.74%) |
Mar 11, 2015 | 16.13 | 16.34 | 16.10 | 16.31 | 654,310 | +0.20(+1.23%) |
Mar 10, 2015 | 16.14 | 16.23 | 15.98 | 16.11 | 852,982 | -0.14(-0.86%) |
Mar 09, 2015 | 16.25 | 16.36 | 16.18 | 16.25 | 699,790 | +0.11(+0.70%) |
Mar 06, 2015 | 16.97 | 17.00 | 16.11 | 16.14 | 1,370,451 | -0.95(-5.55%) |
Mar 05, 2015 | 16.95 | 17.19 | 16.92 | 17.09 | 914,841 | +0.16(+0.97%) |
Mar 04, 2015 | 16.97 | 17.04 | 16.78 | 16.92 | 956,360 | -0.12(-0.71%) |
Mar 03, 2015 | 17.03 | 17.15 | 16.95 | 17.04 | 1,056,767 | -0.12(-0.70%) |