Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.66 | 10.75 | 10.06 | 10.09 | 105,388 | -0.50(-4.72%) |
Feb 26, 2016 | 11.10 | 11.15 | 10.48 | 10.59 | 186,723 | -0.71(-6.28%) |
Feb 25, 2016 | 11.38 | 12.01 | 11.26 | 11.30 | 59,515 | -0.10(-0.88%) |
Feb 24, 2016 | 11.43 | 11.52 | 11.22 | 11.40 | 113,098 | -0.10(-0.87%) |
Feb 23, 2016 | 11.39 | 11.63 | 11.30 | 11.50 | 71,808 | +0.11(+0.97%) |
Feb 22, 2016 | 11.47 | 11.69 | 11.27 | 11.39 | 111,539 | -0.06(-0.52%) |
Feb 19, 2016 | 11.40 | 11.47 | 11.25 | 11.45 | 127,257 | +0.03(+0.26%) |
Feb 18, 2016 | 11.54 | 11.58 | 11.31 | 11.42 | 152,488 | -0.10(-0.87%) |
Feb 17, 2016 | 11.73 | 11.94 | 11.46 | 11.52 | 71,868 | -0.16(-1.37%) |
Feb 16, 2016 | 11.55 | 11.73 | 11.42 | 11.68 | 41,325 | +0.27(+2.37%) |
Feb 12, 2016 | 11.51 | 11.41 | 11.41 | 11.41 | 44,700 | +0.05(+0.44%) |
Feb 11, 2016 | 11.40 | 11.54 | 11.28 | 11.36 | 36,275 | -0.20(-1.73%) |
Feb 10, 2016 | 11.82 | 12.05 | 11.55 | 11.56 | 93,209 | -0.22(-1.87%) |
Feb 09, 2016 | 11.74 | 11.84 | 11.63 | 11.78 | 47,325 | -0.06(-0.51%) |
Feb 08, 2016 | 11.64 | 11.91 | 11.61 | 11.84 | 65,477 | +0.08(+0.68%) |
Feb 05, 2016 | 11.70 | 11.96 | 11.41 | 11.76 | 148,386 | -0.01(-0.08%) |
Feb 04, 2016 | 11.82 | 12.05 | 11.51 | 11.77 | 54,808 | -0.09(-0.76%) |
Feb 03, 2016 | 11.78 | 12.27 | 11.56 | 11.86 | 98,363 | +0.14(+1.19%) |
Feb 02, 2016 | 11.72 | 11.97 | 10.78 | 11.72 | 76,673 | -0.15(-1.26%) |
Feb 01, 2016 | 11.97 | 12.31 | 11.74 | 11.87 | 82,971 | -0.16(-1.33%) |
Jan 29, 2016 | 11.58 | 12.07 | 11.58 | 12.03 | 149,595 | +0.48(+4.16%) |
Jan 28, 2016 | 11.48 | 11.83 | 11.37 | 11.55 | 71,144 | +0.15(+1.32%) |
Jan 27, 2016 | 11.28 | 11.71 | 11.23 | 11.40 | 87,062 | +0.07(+0.62%) |
Jan 26, 2016 | 11.21 | 11.40 | 11.09 | 11.33 | 71,007 | +0.19(+1.71%) |
Jan 25, 2016 | 11.21 | 11.50 | 10.92 | 11.14 | 126,636 | +0.43(+4.01%) |
Jan 22, 2016 | 10.70 | 11.18 | 10.65 | 10.71 | 171,428 | +0.09(+0.85%) |
Jan 21, 2016 | 10.77 | 11.33 | 10.60 | 10.62 | 66,645 | -0.16(-1.48%) |
Jan 20, 2016 | 10.51 | 10.90 | 10.38 | 10.78 | 99,663 | +0.15(+1.41%) |
Jan 19, 2016 | 10.93 | 10.97 | 10.50 | 10.63 | 124,533 | -0.24(-2.21%) |
Jan 15, 2016 | 10.69 | 10.87 | 10.87 | 10.87 | 170,000 | -0.15(-1.36%) |
Jan 14, 2016 | 10.96 | 11.32 | 10.70 | 11.02 | 90,549 | +0.17(+1.57%) |
Jan 13, 2016 | 11.05 | 11.51 | 10.81 | 10.85 | 118,293 | -0.18(-1.63%) |
Jan 12, 2016 | 11.27 | 11.59 | 10.88 | 11.03 | 162,731 | -0.18(-1.61%) |
Jan 11, 2016 | 11.26 | 11.29 | 11.12 | 11.21 | 196,107 | -0.01(-0.09%) |
Jan 08, 2016 | 11.38 | 11.45 | 11.19 | 11.22 | 124,443 | -0.17(-1.49%) |
Jan 07, 2016 | 11.57 | 11.57 | 11.31 | 11.39 | 216,947 | -0.25(-2.15%) |
Jan 06, 2016 | 12.53 | 12.53 | 11.37 | 11.64 | 206,919 | +0.03(+0.26%) |
Jan 05, 2016 | 11.71 | 11.81 | 11.53 | 11.61 | 176,910 | -0.04(-0.34%) |
Jan 04, 2016 | 11.59 | 12.00 | 11.19 | 11.65 | 196,632 | -0.18(-1.52%) |
Dec 31, 2015 | 12.16 | 11.83 | 11.83 | 11.83 | 70,000 | -0.34(-2.79%) |
Dec 30, 2015 | 12.45 | 12.45 | 12.15 | 12.17 | 108,705 | -0.26(-2.09%) |
Dec 29, 2015 | 12.24 | 12.44 | 12.16 | 12.43 | 116,356 | +0.23(+1.89%) |
Dec 28, 2015 | 12.08 | 12.34 | 11.90 | 12.20 | 109,509 | +0.03(+0.25%) |
Dec 24, 2015 | 12.27 | 12.17 | 12.17 | 12.17 | 27,500 | -0.14(-1.14%) |
Dec 23, 2015 | 12.06 | 12.38 | 11.97 | 12.31 | 73,752 | +0.27(+2.24%) |
Dec 22, 2015 | 12.01 | 12.07 | 11.84 | 12.04 | 77,278 | +0.09(+0.75%) |
Dec 21, 2015 | 12.05 | 12.10 | 11.90 | 11.95 | 65,221 | -0.08(-0.67%) |
Dec 18, 2015 | 12.02 | 12.11 | 11.92 | 12.03 | 164,572 | -0.08(-0.66%) |
Dec 17, 2015 | 12.45 | 12.48 | 12.03 | 12.11 | 98,504 | -0.32(-2.57%) |
Dec 16, 2015 | 12.03 | 12.45 | 11.90 | 12.43 | 85,748 | +0.43(+3.58%) |
Dec 15, 2015 | 12.02 | 12.05 | 11.92 | 12.00 | 116,120 | +0.05(+0.42%) |
Dec 14, 2015 | 11.83 | 12.06 | 11.82 | 11.95 | 166,515 | +0.05(+0.42%) |
Dec 11, 2015 | 11.85 | 12.17 | 11.83 | 11.90 | 165,486 | -0.22(-1.82%) |
Dec 10, 2015 | 12.02 | 12.88 | 11.83 | 12.12 | 234,178 | +0.07(+0.58%) |
Dec 09, 2015 | 12.10 | 12.14 | 11.92 | 12.05 | 256,982 | -0.12(-0.99%) |
Dec 08, 2015 | 12.61 | 12.61 | 11.46 | 12.17 | 630,526 | -0.84(-6.46%) |
Dec 07, 2015 | 12.95 | 13.10 | 12.86 | 13.01 | 52,364 | +0.00(+0.00%) |
Dec 04, 2015 | 12.77 | 13.08 | 12.77 | 13.01 | 78,634 | +0.18(+1.40%) |
Dec 03, 2015 | 13.06 | 13.06 | 12.72 | 12.83 | 104,042 | -0.15(-1.16%) |
Dec 02, 2015 | 12.95 | 13.06 | 12.81 | 12.98 | 111,020 | +0.07(+0.54%) |
Dec 01, 2015 | 12.87 | 13.00 | 12.69 | 12.91 | 89,469 | +0.10(+0.78%) |
Nov 30, 2015 | 12.61 | 12.87 | 12.61 | 12.81 | 180,661 | +0.22(+1.75%) |
Nov 27, 2015 | 12.51 | 12.73 | 12.50 | 12.59 | 58,387 | +0.03(+0.24%) |
Nov 25, 2015 | 12.37 | 12.56 | 12.56 | 12.56 | 153,300 | +0.17(+1.37%) |
Nov 24, 2015 | 12.32 | 12.48 | 12.23 | 12.39 | 76,847 | +0.06(+0.49%) |
Nov 23, 2015 | 12.33 | 12.36 | 12.15 | 12.33 | 184,740 | -0.06(-0.48%) |
Nov 20, 2015 | 12.38 | 12.45 | 12.26 | 12.39 | 51,767 | +0.10(+0.81%) |
Nov 19, 2015 | 12.50 | 12.50 | 12.24 | 12.29 | 122,665 | -0.34(-2.69%) |
Nov 18, 2015 | 12.46 | 12.66 | 12.25 | 12.63 | 65,903 | +0.35(+2.85%) |
Nov 17, 2015 | 12.16 | 12.34 | 12.03 | 12.28 | 36,041 | +0.10(+0.82%) |
Nov 16, 2015 | 11.96 | 12.20 | 11.89 | 12.18 | 25,836 | +0.25(+2.10%) |
Nov 13, 2015 | 11.88 | 12.19 | 11.87 | 11.93 | 50,242 | -0.05(-0.42%) |
Nov 12, 2015 | 12.29 | 12.41 | 11.96 | 11.98 | 54,470 | -0.34(-2.76%) |
Nov 11, 2015 | 12.37 | 12.37 | 12.18 | 12.32 | 40,230 | +0.00(+0.00%) |
Nov 10, 2015 | 12.32 | 12.84 | 12.22 | 12.32 | 24,736 | +0.02(+0.16%) |
Nov 09, 2015 | 12.53 | 12.53 | 12.30 | 12.30 | 24,630 | -0.23(-1.84%) |
Nov 06, 2015 | 12.41 | 12.72 | 12.30 | 12.53 | 67,393 | +0.03(+0.24%) |
Nov 05, 2015 | 12.40 | 12.52 | 12.30 | 12.50 | 31,536 | +0.14(+1.13%) |
Nov 04, 2015 | 12.35 | 12.51 | 12.30 | 12.36 | 37,267 | +0.07(+0.57%) |
Nov 03, 2015 | 12.37 | 12.41 | 12.24 | 12.29 | 37,456 | -0.13(-1.05%) |
Nov 02, 2015 | 12.29 | 12.55 | 12.22 | 12.42 | 43,117 | +0.12(+0.98%) |
Oct 30, 2015 | 12.30 | 12.35 | 12.23 | 12.30 | 60,235 | -0.02(-0.16%) |
Oct 29, 2015 | 12.34 | 12.49 | 12.24 | 12.32 | 34,483 | +0.02(+0.16%) |
Oct 28, 2015 | 11.82 | 12.43 | 11.82 | 12.30 | 72,081 | +0.59(+5.04%) |
Oct 27, 2015 | 12.09 | 12.18 | 11.69 | 11.71 | 30,671 | -0.34(-2.82%) |
Oct 26, 2015 | 12.62 | 12.63 | 12.01 | 12.05 | 54,563 | -0.52(-4.14%) |
Oct 23, 2015 | 12.52 | 12.66 | 12.37 | 12.57 | 24,205 | +0.14(+1.13%) |
Oct 22, 2015 | 12.26 | 12.58 | 12.16 | 12.43 | 37,083 | +0.28(+2.30%) |
Oct 21, 2015 | 12.34 | 12.46 | 12.15 | 12.15 | 21,357 | -0.19(-1.54%) |
Oct 20, 2015 | 12.40 | 12.47 | 12.21 | 12.34 | 33,699 | -0.06(-0.48%) |
Oct 19, 2015 | 12.56 | 12.67 | 12.37 | 12.40 | 47,853 | -0.27(-2.13%) |
Oct 16, 2015 | 12.83 | 12.83 | 12.50 | 12.67 | 51,754 | -0.11(-0.86%) |
Oct 15, 2015 | 12.58 | 12.83 | 12.37 | 12.78 | 48,843 | +0.24(+1.91%) |
Oct 14, 2015 | 12.53 | 12.70 | 12.46 | 12.54 | 44,926 | +0.02(+0.16%) |
Oct 13, 2015 | 12.41 | 12.76 | 12.40 | 12.52 | 58,778 | +0.09(+0.72%) |
Oct 12, 2015 | 12.17 | 12.49 | 12.11 | 12.43 | 96,527 | +0.30(+2.47%) |
Oct 09, 2015 | 12.07 | 12.28 | 11.85 | 12.13 | 33,278 | +0.11(+0.92%) |
Oct 08, 2015 | 11.44 | 12.15 | 11.43 | 12.02 | 226,737 | +0.57(+4.98%) |
Oct 07, 2015 | 11.54 | 11.79 | 11.36 | 11.45 | 74,365 | -0.09(-0.78%) |
Oct 06, 2015 | 11.92 | 12.01 | 11.53 | 11.54 | 73,758 | -0.35(-2.94%) |
Oct 05, 2015 | 11.90 | 12.32 | 11.73 | 11.89 | 107,037 | +0.13(+1.11%) |
Oct 02, 2015 | 11.56 | 11.79 | 11.40 | 11.76 | 140,724 | +0.09(+0.77%) |
Oct 01, 2015 | 11.73 | 11.74 | 11.48 | 11.67 | 113,382 | +0.00(+0.00%) |
Sep 30, 2015 | 12.00 | 12.00 | 11.03 | 11.67 | 303,742 | -0.41(-3.39%) |
Sep 29, 2015 | 12.16 | 12.22 | 12.03 | 12.08 | 33,078 | -0.08(-0.66%) |
Sep 28, 2015 | 12.36 | 12.41 | 12.07 | 12.16 | 46,121 | -0.19(-1.54%) |
Sep 25, 2015 | 12.59 | 12.59 | 12.28 | 12.35 | 54,882 | -0.08(-0.64%) |
Sep 24, 2015 | 12.49 | 12.64 | 12.40 | 12.43 | 86,739 | -0.21(-1.66%) |
Sep 23, 2015 | 12.90 | 13.10 | 12.50 | 12.64 | 53,970 | -0.17(-1.33%) |
Sep 22, 2015 | 13.00 | 13.01 | 12.80 | 12.81 | 47,444 | -0.27(-2.06%) |
Sep 21, 2015 | 13.18 | 13.25 | 13.06 | 13.08 | 63,298 | +0.03(+0.23%) |
Sep 18, 2015 | 12.88 | 13.29 | 12.85 | 13.05 | 131,888 | -0.07(-0.53%) |
Sep 17, 2015 | 13.27 | 13.27 | 13.08 | 13.12 | 156,654 | -0.06(-0.46%) |
Sep 16, 2015 | 13.15 | 13.40 | 13.15 | 13.18 | 150,702 | +0.02(+0.15%) |
Sep 15, 2015 | 13.19 | 13.27 | 13.10 | 13.16 | 43,273 | -0.06(-0.45%) |
Sep 14, 2015 | 13.20 | 13.25 | 13.13 | 13.22 | 30,081 | +0.02(+0.15%) |
Sep 11, 2015 | 13.05 | 13.25 | 13.05 | 13.20 | 38,602 | +0.04(+0.30%) |
Sep 10, 2015 | 13.10 | 13.29 | 13.04 | 13.16 | 23,781 | -0.02(-0.15%) |
Sep 09, 2015 | 13.44 | 13.44 | 13.15 | 13.18 | 133,063 | -0.11(-0.83%) |
Sep 08, 2015 | 13.26 | 13.45 | 12.84 | 13.29 | 60,126 | +0.20(+1.53%) |
Sep 04, 2015 | 12.97 | 13.09 | 13.09 | 13.09 | 47,400 | -0.07(-0.53%) |
Sep 03, 2015 | 13.21 | 13.31 | 13.11 | 13.16 | 46,999 | -0.03(-0.23%) |
Sep 02, 2015 | 12.95 | 13.28 | 12.86 | 13.19 | 51,323 | +0.40(+3.13%) |
Sep 01, 2015 | 13.03 | 13.20 | 12.73 | 12.79 | 41,940 | -0.51(-3.83%) |
Aug 31, 2015 | 13.16 | 13.36 | 13.06 | 13.30 | 151,774 | +0.06(+0.45%) |
Aug 28, 2015 | 12.86 | 13.30 | 12.80 | 13.24 | 53,909 | +0.31(+2.40%) |
Aug 27, 2015 | 13.12 | 13.34 | 12.79 | 12.93 | 62,266 | -0.16(-1.22%) |
Aug 26, 2015 | 12.52 | 13.16 | 12.24 | 13.09 | 116,272 | +0.87(+7.12%) |
Aug 25, 2015 | 12.77 | 12.77 | 12.17 | 12.22 | 42,961 | -0.19(-1.53%) |
Aug 24, 2015 | 12.25 | 12.71 | 11.50 | 12.41 | 90,442 | -0.37(-2.90%) |
Aug 21, 2015 | 12.70 | 13.23 | 12.66 | 12.78 | 80,241 | -0.16(-1.24%) |
Aug 20, 2015 | 13.16 | 13.16 | 12.06 | 12.94 | 60,776 | -0.34(-2.56%) |
Aug 19, 2015 | 13.26 | 13.46 | 12.91 | 13.28 | 137,399 | -0.04(-0.30%) |
Aug 18, 2015 | 13.27 | 13.43 | 12.92 | 13.32 | 56,019 | +0.04(+0.30%) |
Aug 17, 2015 | 12.96 | 13.32 | 12.90 | 13.28 | 51,847 | +0.24(+1.84%) |
Aug 14, 2015 | 13.00 | 13.10 | 12.89 | 13.04 | 33,716 | +0.00(+0.00%) |
Aug 13, 2015 | 13.12 | 13.27 | 13.00 | 13.04 | 34,857 | -0.02(-0.15%) |
Aug 12, 2015 | 13.09 | 13.30 | 12.91 | 13.06 | 39,349 | -0.14(-1.06%) |
Aug 11, 2015 | 13.06 | 13.33 | 12.92 | 13.20 | 36,093 | +0.10(+0.76%) |
Aug 10, 2015 | 13.10 | 13.25 | 12.97 | 13.10 | 88,923 | +0.01(+0.08%) |
Aug 07, 2015 | 13.18 | 13.40 | 13.03 | 13.09 | 30,412 | -0.18(-1.36%) |
Aug 06, 2015 | 13.43 | 13.44 | 13.09 | 13.27 | 70,586 | -0.08(-0.60%) |
Aug 05, 2015 | 13.43 | 13.52 | 13.27 | 13.35 | 60,891 | +0.02(+0.15%) |
Aug 04, 2015 | 13.25 | 13.35 | 13.17 | 13.33 | 49,737 | +0.13(+0.98%) |
Aug 03, 2015 | 13.27 | 13.44 | 13.02 | 13.20 | 65,213 | -0.15(-1.12%) |
Jul 31, 2015 | 13.00 | 13.50 | 12.97 | 13.35 | 114,495 | +0.34(+2.61%) |
Jul 30, 2015 | 12.88 | 13.10 | 12.85 | 13.01 | 108,816 | +0.05(+0.39%) |
Jul 29, 2015 | 13.16 | 13.16 | 12.78 | 12.96 | 334,684 | -0.41(-3.07%) |
Jul 28, 2015 | 13.07 | 13.39 | 12.86 | 13.37 | 91,787 | +0.24(+1.83%) |
Jul 27, 2015 | 13.15 | 13.26 | 13.04 | 13.13 | 35,200 | -0.06(-0.45%) |
Jul 24, 2015 | 13.22 | 13.39 | 13.07 | 13.19 | 69,784 | -0.13(-0.98%) |
Jul 23, 2015 | 13.78 | 13.78 | 13.21 | 13.32 | 68,208 | -0.45(-3.27%) |
Jul 22, 2015 | 13.86 | 13.88 | 13.74 | 13.77 | 27,180 | -0.11(-0.79%) |
Jul 21, 2015 | 14.01 | 14.29 | 13.72 | 13.88 | 45,799 | -0.18(-1.28%) |
Jul 20, 2015 | 14.17 | 14.27 | 13.92 | 14.06 | 69,876 | -0.06(-0.42%) |
Jul 17, 2015 | 13.99 | 14.30 | 13.88 | 14.12 | 69,546 | +0.15(+1.07%) |
Jul 16, 2015 | 14.05 | 14.22 | 13.89 | 13.97 | 72,401 | -0.06(-0.43%) |
Jul 15, 2015 | 14.05 | 14.05 | 13.91 | 14.03 | 106,952 | -0.02(-0.14%) |
Jul 14, 2015 | 13.96 | 14.10 | 13.96 | 14.05 | 118,129 | +0.05(+0.36%) |
Jul 13, 2015 | 14.09 | 14.15 | 13.97 | 14.00 | 70,138 | -0.07(-0.50%) |
Jul 10, 2015 | 14.06 | 14.29 | 14.00 | 14.07 | 55,695 | +0.12(+0.86%) |
Jul 09, 2015 | 14.27 | 14.28 | 13.95 | 13.95 | 78,283 | -0.09(-0.64%) |
Jul 08, 2015 | 14.07 | 14.18 | 13.83 | 14.04 | 51,037 | -0.13(-0.92%) |
Jul 07, 2015 | 14.28 | 14.31 | 13.90 | 14.17 | 76,557 | -0.15(-1.05%) |
Jul 06, 2015 | 14.20 | 14.41 | 14.12 | 14.32 | 38,500 | +0.04(+0.28%) |
Jul 02, 2015 | 14.46 | 14.28 | 14.28 | 14.28 | 38,500 | -0.14(-0.97%) |
Jul 01, 2015 | 14.53 | 14.61 | 14.31 | 14.42 | 33,083 | -0.01(-0.07%) |
Jun 30, 2015 | 14.46 | 14.54 | 14.30 | 14.43 | 59,656 | +0.02(+0.14%) |
Jun 29, 2015 | 14.67 | 14.79 | 14.38 | 14.41 | 88,905 | -0.29(-1.97%) |
Jun 26, 2015 | 14.90 | 14.98 | 14.63 | 14.70 | 258,658 | -0.14(-0.94%) |
Jun 25, 2015 | 14.85 | 14.98 | 14.74 | 14.84 | 37,698 | +0.06(+0.41%) |
Jun 24, 2015 | 14.67 | 14.97 | 14.60 | 14.78 | 115,762 | +0.12(+0.82%) |
Jun 23, 2015 | 14.64 | 14.75 | 14.51 | 14.66 | 44,818 | +0.04(+0.27%) |
Jun 22, 2015 | 14.58 | 14.74 | 14.41 | 14.62 | 49,330 | +0.06(+0.41%) |
Jun 19, 2015 | 14.45 | 14.64 | 14.35 | 14.56 | 105,393 | +0.16(+1.11%) |
Jun 18, 2015 | 14.33 | 14.50 | 14.30 | 14.40 | 72,320 | +0.09(+0.63%) |
Jun 17, 2015 | 14.52 | 14.52 | 14.31 | 14.31 | 17,126 | -0.12(-0.83%) |
Jun 16, 2015 | 14.34 | 14.47 | 14.21 | 14.43 | 36,204 | +0.01(+0.07%) |
Jun 15, 2015 | 14.45 | 14.55 | 14.18 | 14.42 | 36,294 | -0.07(-0.48%) |
Jun 12, 2015 | 14.49 | 14.55 | 14.45 | 14.49 | 47,974 | -0.01(-0.07%) |
Jun 11, 2015 | 14.61 | 14.71 | 14.43 | 14.50 | 43,565 | -0.15(-1.02%) |
Jun 10, 2015 | 14.35 | 14.66 | 14.25 | 14.65 | 84,216 | +0.42(+2.95%) |
Jun 09, 2015 | 14.29 | 14.30 | 14.07 | 14.23 | 33,547 | -0.06(-0.42%) |
Jun 08, 2015 | 14.38 | 14.40 | 14.25 | 14.29 | 23,488 | -0.16(-1.11%) |
Jun 05, 2015 | 14.43 | 14.70 | 14.21 | 14.45 | 33,621 | -0.02(-0.14%) |
Jun 04, 2015 | 14.54 | 14.69 | 14.38 | 14.47 | 99,859 | -0.20(-1.36%) |
Jun 03, 2015 | 14.51 | 14.67 | 14.40 | 14.67 | 72,216 | +0.22(+1.52%) |
Jun 02, 2015 | 14.32 | 14.71 | 14.29 | 14.45 | 39,075 | +0.07(+0.49%) |
Jun 01, 2015 | 14.44 | 14.50 | 14.09 | 14.38 | 50,401 | +0.09(+0.63%) |
May 29, 2015 | 14.35 | 14.57 | 14.22 | 14.29 | 110,803 | -0.10(-0.69%) |
May 28, 2015 | 14.05 | 14.54 | 14.05 | 14.39 | 183,122 | +0.29(+2.06%) |
May 27, 2015 | 14.03 | 14.20 | 13.82 | 14.10 | 200,537 | +0.14(+1.00%) |
May 26, 2015 | 14.00 | 14.13 | 13.85 | 13.96 | 84,816 | -0.17(-1.20%) |
May 22, 2015 | 14.20 | 14.13 | 14.13 | 14.13 | 50,400 | -0.13(-0.91%) |
May 21, 2015 | 14.25 | 14.35 | 14.25 | 14.26 | 66,570 | -0.01(-0.07%) |
May 20, 2015 | 14.30 | 14.32 | 14.17 | 14.27 | 40,996 | +0.01(+0.07%) |
May 19, 2015 | 14.17 | 14.32 | 14.09 | 14.26 | 120,542 | +0.08(+0.56%) |
May 18, 2015 | 14.33 | 14.33 | 14.09 | 14.18 | 62,755 | -0.24(-1.66%) |
May 15, 2015 | 14.22 | 14.45 | 14.00 | 14.42 | 93,515 | +0.21(+1.48%) |
May 14, 2015 | 14.14 | 14.25 | 14.10 | 14.21 | 102,005 | +0.12(+0.85%) |
May 13, 2015 | 14.16 | 14.26 | 13.95 | 14.09 | 117,382 | -0.04(-0.32%) |
May 12, 2015 | 14.08 | 14.25 | 13.88 | 14.13 | 150,829 | -0.06(-0.46%) |
May 11, 2015 | 14.25 | 14.42 | 14.15 | 14.20 | 41,907 | -0.05(-0.35%) |
May 08, 2015 | 14.63 | 14.63 | 14.19 | 14.25 | 34,835 | -0.19(-1.32%) |
May 07, 2015 | 14.40 | 14.47 | 14.26 | 14.44 | 97,029 | +0.07(+0.49%) |
May 06, 2015 | 14.40 | 14.44 | 14.24 | 14.37 | 62,087 | -0.02(-0.14%) |
May 05, 2015 | 14.60 | 14.69 | 14.21 | 14.39 | 149,590 | -0.21(-1.44%) |
May 04, 2015 | 14.39 | 14.70 | 14.39 | 14.60 | 117,809 | +0.29(+2.03%) |
May 01, 2015 | 14.22 | 14.34 | 14.18 | 14.31 | 49,892 | +0.10(+0.70%) |
Apr 30, 2015 | 14.42 | 14.50 | 14.08 | 14.21 | 101,943 | -0.23(-1.59%) |
Apr 29, 2015 | 14.68 | 14.97 | 14.40 | 14.44 | 51,382 | -0.40(-2.70%) |
Apr 28, 2015 | 14.39 | 14.93 | 14.35 | 14.84 | 129,772 | +0.49(+3.41%) |
Apr 27, 2015 | 14.24 | 14.46 | 14.17 | 14.35 | 85,249 | +0.10(+0.70%) |
Apr 24, 2015 | 14.30 | 14.43 | 14.16 | 14.25 | 41,639 | -0.09(-0.63%) |
Apr 23, 2015 | 14.34 | 14.47 | 14.22 | 14.34 | 26,191 | -0.04(-0.28%) |
Apr 22, 2015 | 14.38 | 14.57 | 14.13 | 14.38 | 28,263 | -0.05(-0.35%) |
Apr 21, 2015 | 14.75 | 14.76 | 14.31 | 14.43 | 42,368 | -0.19(-1.30%) |
Apr 20, 2015 | 14.43 | 14.78 | 14.43 | 14.62 | 35,820 | +0.26(+1.81%) |
Apr 17, 2015 | 14.53 | 14.63 | 14.36 | 14.36 | 93,230 | -0.27(-1.85%) |
Apr 16, 2015 | 14.92 | 14.92 | 14.60 | 14.63 | 47,162 | -0.29(-1.94%) |
Apr 15, 2015 | 14.74 | 15.16 | 14.74 | 14.92 | 123,947 | +0.26(+1.77%) |
Apr 14, 2015 | 14.62 | 14.73 | 14.57 | 14.66 | 47,723 | -0.02(-0.14%) |
Apr 13, 2015 | 14.47 | 14.73 | 14.42 | 14.68 | 66,618 | +0.21(+1.45%) |
Apr 10, 2015 | 14.65 | 14.65 | 14.41 | 14.47 | 49,063 | -0.07(-0.48%) |
Apr 09, 2015 | 14.40 | 14.70 | 14.40 | 14.54 | 58,814 | +0.07(+0.48%) |
Apr 08, 2015 | 14.62 | 14.64 | 14.42 | 14.47 | 231,429 | -0.17(-1.16%) |
Apr 07, 2015 | 14.81 | 14.85 | 14.61 | 14.64 | 111,170 | -0.14(-0.95%) |
Apr 06, 2015 | 14.50 | 14.83 | 14.50 | 14.78 | 131,751 | +0.29(+2.00%) |
Apr 02, 2015 | 14.41 | 14.49 | 14.49 | 14.49 | 247,000 | +0.21(+1.47%) |
Apr 01, 2015 | 13.70 | 14.37 | 13.38 | 14.28 | 101,456 | +0.33(+2.37%) |
Mar 31, 2015 | 13.97 | 14.06 | 13.83 | 13.95 | 102,124 | -0.16(-1.13%) |
Mar 30, 2015 | 14.24 | 14.31 | 14.08 | 14.11 | 62,166 | -0.13(-0.91%) |
Mar 27, 2015 | 13.94 | 14.29 | 13.94 | 14.24 | 130,030 | +0.27(+1.93%) |
Mar 26, 2015 | 14.05 | 14.15 | 13.88 | 13.97 | 57,298 | -0.17(-1.20%) |
Mar 25, 2015 | 14.70 | 14.84 | 14.13 | 14.14 | 59,477 | -0.40(-2.75%) |
Mar 24, 2015 | 14.10 | 14.66 | 14.10 | 14.54 | 68,796 | +0.44(+3.12%) |
Mar 23, 2015 | 14.10 | 14.17 | 14.02 | 14.10 | 38,380 | +0.00(+0.00%) |
Mar 20, 2015 | 14.04 | 14.14 | 13.83 | 14.10 | 80,516 | +0.12(+0.86%) |
Mar 19, 2015 | 13.97 | 14.07 | 13.93 | 13.98 | 51,197 | -0.02(-0.14%) |
Mar 18, 2015 | 13.75 | 14.03 | 13.73 | 14.00 | 92,952 | +0.16(+1.16%) |
Mar 17, 2015 | 14.04 | 14.05 | 13.61 | 13.84 | 100,014 | -0.28(-1.98%) |
Mar 16, 2015 | 14.10 | 14.17 | 13.92 | 14.12 | 66,716 | +0.05(+0.36%) |
Mar 13, 2015 | 13.89 | 14.14 | 13.81 | 14.07 | 26,040 | +0.13(+0.93%) |
Mar 12, 2015 | 13.88 | 14.04 | 13.79 | 13.94 | 68,293 | +0.20(+1.46%) |
Mar 11, 2015 | 13.60 | 13.78 | 13.52 | 13.74 | 87,684 | +0.18(+1.29%) |
Mar 10, 2015 | 13.75 | 13.85 | 13.52 | 13.56 | 106,850 | -0.35(-2.48%) |
Mar 09, 2015 | 13.75 | 14.00 | 13.61 | 13.91 | 31,434 | +0.23(+1.68%) |
Mar 06, 2015 | 13.81 | 14.15 | 13.61 | 13.68 | 45,627 | -0.27(-1.94%) |
Mar 05, 2015 | 13.87 | 14.07 | 13.70 | 13.95 | 48,838 | +0.14(+1.01%) |
Mar 04, 2015 | 14.03 | 14.10 | 13.77 | 13.81 | 28,607 | -0.29(-2.06%) |
Mar 03, 2015 | 13.91 | 14.14 | 13.80 | 14.10 | 64,036 | +0.10(+0.71%) |