Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.59 | 14.71 | 14.41 | 14.42 | 102,781 | -0.23(-1.55%) |
Feb 26, 2016 | 14.33 | 14.71 | 14.33 | 14.65 | 78,218 | +0.35(+2.43%) |
Feb 25, 2016 | 14.31 | 14.46 | 14.24 | 14.30 | 80,920 | +0.02(+0.11%) |
Feb 24, 2016 | 14.20 | 14.31 | 13.92 | 14.28 | 150,737 | +0.05(+0.37%) |
Feb 23, 2016 | 14.25 | 14.39 | 14.19 | 14.23 | 76,995 | -0.04(-0.26%) |
Feb 22, 2016 | 14.45 | 14.54 | 14.13 | 14.27 | 115,691 | -0.08(-0.58%) |
Feb 19, 2016 | 14.28 | 14.42 | 14.24 | 14.35 | 87,373 | +0.07(+0.48%) |
Feb 18, 2016 | 14.45 | 14.57 | 14.26 | 14.28 | 51,609 | -0.13(-0.89%) |
Feb 17, 2016 | 14.62 | 14.62 | 14.39 | 14.41 | 67,798 | -0.12(-0.83%) |
Feb 16, 2016 | 14.54 | 14.78 | 14.45 | 14.53 | 123,567 | -0.02(-0.10%) |
Feb 12, 2016 | 14.57 | 14.55 | 14.55 | 14.55 | 93,732 | +0.11(+0.73%) |
Feb 11, 2016 | 14.32 | 14.52 | 14.32 | 14.44 | 37,549 | -0.10(-0.68%) |
Feb 10, 2016 | 14.84 | 14.99 | 14.50 | 14.54 | 48,940 | -0.11(-0.72%) |
Feb 09, 2016 | 14.49 | 14.77 | 14.49 | 14.65 | 45,789 | +0.01(+0.05%) |
Feb 08, 2016 | 14.40 | 14.73 | 14.34 | 14.64 | 61,684 | +0.13(+0.88%) |
Feb 05, 2016 | 14.65 | 14.69 | 14.44 | 14.51 | 85,558 | -0.16(-1.08%) |
Feb 04, 2016 | 14.56 | 14.80 | 14.51 | 14.67 | 66,352 | +0.10(+0.67%) |
Feb 03, 2016 | 14.55 | 14.62 | 14.31 | 14.57 | 59,795 | +0.09(+0.63%) |
Feb 02, 2016 | 14.65 | 14.65 | 14.38 | 14.48 | 67,691 | -0.30(-2.04%) |
Feb 01, 2016 | 14.80 | 14.87 | 14.65 | 14.78 | 64,006 | -0.08(-0.56%) |
Jan 29, 2016 | 14.46 | 14.87 | 14.46 | 14.87 | 132,310 | +0.38(+2.61%) |
Jan 28, 2016 | 14.28 | 14.55 | 14.25 | 14.49 | 73,573 | +0.29(+2.08%) |
Jan 27, 2016 | 14.40 | 14.59 | 14.12 | 14.19 | 61,152 | -0.26(-1.78%) |
Jan 26, 2016 | 14.31 | 14.65 | 14.29 | 14.45 | 54,074 | +0.24(+1.70%) |
Jan 25, 2016 | 14.21 | 14.40 | 14.14 | 14.21 | 87,999 | -0.17(-1.21%) |
Jan 22, 2016 | 14.41 | 14.65 | 14.28 | 14.38 | 53,157 | +0.11(+0.74%) |
Jan 21, 2016 | 14.50 | 14.56 | 14.28 | 14.28 | 74,928 | -0.16(-1.10%) |
Jan 20, 2016 | 14.32 | 14.57 | 14.16 | 14.43 | 114,626 | -0.05(-0.37%) |
Jan 19, 2016 | 14.79 | 14.86 | 14.39 | 14.49 | 92,894 | -0.03(-0.21%) |
Jan 15, 2016 | 14.58 | 14.52 | 14.52 | 14.52 | 164,296 | -0.08(-0.52%) |
Jan 14, 2016 | 14.94 | 14.96 | 14.59 | 14.59 | 106,334 | -0.23(-1.58%) |
Jan 13, 2016 | 15.33 | 15.37 | 14.70 | 14.83 | 91,798 | -0.48(-3.11%) |
Jan 12, 2016 | 15.44 | 15.44 | 15.12 | 15.30 | 114,492 | +0.00(+0.00%) |
Jan 11, 2016 | 15.28 | 15.41 | 15.12 | 15.30 | 209,555 | +0.01(+0.05%) |
Jan 08, 2016 | 15.50 | 15.52 | 15.27 | 15.30 | 113,067 | -0.11(-0.74%) |
Jan 07, 2016 | 15.41 | 15.55 | 15.33 | 15.41 | 82,454 | -0.17(-1.11%) |
Jan 06, 2016 | 15.41 | 15.64 | 15.41 | 15.58 | 79,293 | -0.02(-0.15%) |
Jan 05, 2016 | 15.51 | 15.64 | 15.41 | 15.61 | 167,373 | +0.17(+1.08%) |
Jan 04, 2016 | 15.70 | 15.85 | 15.33 | 15.44 | 161,783 | -0.32(-2.01%) |
Dec 31, 2015 | 15.82 | 15.76 | 15.76 | 15.76 | 101,278 | -0.09(-0.57%) |
Dec 30, 2015 | 15.74 | 15.85 | 15.72 | 15.85 | 76,459 | +0.10(+0.62%) |
Dec 29, 2015 | 15.82 | 15.82 | 15.64 | 15.75 | 56,169 | -0.01(-0.05%) |
Dec 28, 2015 | 15.67 | 15.79 | 15.56 | 15.76 | 39,840 | -0.01(-0.05%) |
Dec 24, 2015 | 15.79 | 15.76 | 15.76 | 15.76 | 43,556 | +0.00(+0.00%) |
Dec 23, 2015 | 15.85 | 15.85 | 15.54 | 15.76 | 55,280 | +0.04(+0.24%) |
Dec 22, 2015 | 15.76 | 15.77 | 15.51 | 15.73 | 69,798 | +0.02(+0.10%) |
Dec 21, 2015 | 15.70 | 15.75 | 15.42 | 15.71 | 66,535 | +0.07(+0.43%) |
Dec 18, 2015 | 15.61 | 15.70 | 15.51 | 15.64 | 152,297 | -0.06(-0.39%) |
Dec 17, 2015 | 15.82 | 15.82 | 15.66 | 15.70 | 73,099 | -0.08(-0.53%) |
Dec 16, 2015 | 15.79 | 15.82 | 15.62 | 15.79 | 208,967 | +0.08(+0.48%) |
Dec 15, 2015 | 15.51 | 15.78 | 15.51 | 15.71 | 134,704 | +0.29(+1.86%) |
Dec 14, 2015 | 15.39 | 15.48 | 15.31 | 15.42 | 101,399 | +0.10(+0.64%) |
Dec 11, 2015 | 15.39 | 15.50 | 15.29 | 15.33 | 102,877 | -0.16(-1.02%) |
Dec 10, 2015 | 15.29 | 15.55 | 15.21 | 15.48 | 170,015 | +0.27(+1.79%) |
Dec 09, 2015 | 14.73 | 15.30 | 14.72 | 15.21 | 424,930 | +0.20(+1.36%) |
Dec 08, 2015 | 15.30 | 15.35 | 14.99 | 15.01 | 37,017 | -0.35(-2.26%) |
Dec 07, 2015 | 15.61 | 15.62 | 15.21 | 15.36 | 37,869 | -0.25(-1.63%) |
Dec 04, 2015 | 15.32 | 15.63 | 15.30 | 15.61 | 26,730 | +0.28(+1.80%) |
Dec 03, 2015 | 15.49 | 15.63 | 15.33 | 15.33 | 35,798 | -0.16(-1.06%) |
Dec 02, 2015 | 15.55 | 15.63 | 15.45 | 15.50 | 20,826 | -0.11(-0.72%) |
Dec 01, 2015 | 15.63 | 15.66 | 15.50 | 15.61 | 43,398 | -0.01(-0.05%) |
Nov 30, 2015 | 15.60 | 15.63 | 15.55 | 15.62 | 83,337 | +0.03(+0.17%) |
Nov 27, 2015 | 15.54 | 15.63 | 15.49 | 15.59 | 18,414 | +0.02(+0.12%) |
Nov 25, 2015 | 15.56 | 15.57 | 15.57 | 15.57 | 20,989 | -0.01(-0.05%) |
Nov 24, 2015 | 15.58 | 15.60 | 15.47 | 15.58 | 26,678 | -0.02(-0.14%) |
Nov 23, 2015 | 15.57 | 15.67 | 15.55 | 15.60 | 82,987 | +0.04(+0.29%) |
Nov 20, 2015 | 15.57 | 15.63 | 15.50 | 15.56 | 67,243 | +0.00(+0.00%) |
Nov 19, 2015 | 15.70 | 15.85 | 15.54 | 15.56 | 127,176 | -0.14(-0.91%) |
Nov 18, 2015 | 15.60 | 15.71 | 15.54 | 15.70 | 63,615 | +0.08(+0.53%) |
Nov 17, 2015 | 15.55 | 15.67 | 15.46 | 15.62 | 114,420 | +0.02(+0.10%) |
Nov 16, 2015 | 15.31 | 15.63 | 15.18 | 15.60 | 58,731 | +0.34(+2.20%) |
Nov 13, 2015 | 15.10 | 15.36 | 15.03 | 15.27 | 97,031 | +0.09(+0.59%) |
Nov 12, 2015 | 15.33 | 15.43 | 15.12 | 15.18 | 24,417 | -0.18(-1.17%) |
Nov 11, 2015 | 15.48 | 15.63 | 15.34 | 15.36 | 33,816 | -0.11(-0.73%) |
Nov 10, 2015 | 15.47 | 15.55 | 15.33 | 15.47 | 40,813 | +0.13(+0.83%) |
Nov 09, 2015 | 15.39 | 15.49 | 15.32 | 15.34 | 41,656 | -0.15(-0.97%) |
Nov 06, 2015 | 15.18 | 15.54 | 15.06 | 15.49 | 104,841 | +0.33(+2.17%) |
Nov 05, 2015 | 15.07 | 15.26 | 15.07 | 15.16 | 23,809 | +0.07(+0.45%) |
Nov 04, 2015 | 15.18 | 15.24 | 15.04 | 15.09 | 37,309 | -0.08(-0.54%) |
Nov 03, 2015 | 15.00 | 15.22 | 14.85 | 15.18 | 112,736 | +0.10(+0.65%) |
Nov 02, 2015 | 14.66 | 15.11 | 14.66 | 15.08 | 59,640 | +0.35(+2.39%) |
Oct 30, 2015 | 14.83 | 14.90 | 14.48 | 14.73 | 87,687 | -0.15(-1.01%) |
Oct 29, 2015 | 14.98 | 15.06 | 14.81 | 14.88 | 32,917 | -0.22(-1.44%) |
Oct 28, 2015 | 14.59 | 15.11 | 14.59 | 15.09 | 148,060 | +0.48(+3.28%) |
Oct 27, 2015 | 14.66 | 14.69 | 14.51 | 14.62 | 32,792 | -0.09(-0.61%) |
Oct 26, 2015 | 14.64 | 14.72 | 14.55 | 14.71 | 24,727 | +0.07(+0.46%) |
Oct 23, 2015 | 14.55 | 14.65 | 14.50 | 14.64 | 31,786 | +0.16(+1.08%) |
Oct 22, 2015 | 14.29 | 14.57 | 14.29 | 14.48 | 42,734 | +0.22(+1.52%) |
Oct 21, 2015 | 14.48 | 14.59 | 14.23 | 14.26 | 37,995 | -0.16(-1.09%) |
Oct 20, 2015 | 14.45 | 14.54 | 14.40 | 14.42 | 40,218 | -0.02(-0.10%) |
Oct 19, 2015 | 14.41 | 14.57 | 14.37 | 14.44 | 31,887 | -0.04(-0.26%) |
Oct 16, 2015 | 14.54 | 14.54 | 14.26 | 14.47 | 29,822 | -0.01(-0.05%) |
Oct 15, 2015 | 14.13 | 14.48 | 14.11 | 14.48 | 40,074 | +0.38(+2.71%) |
Oct 14, 2015 | 14.40 | 14.47 | 14.08 | 14.10 | 27,370 | -0.30(-2.08%) |
Oct 13, 2015 | 14.54 | 14.56 | 14.40 | 14.40 | 29,401 | -0.15(-1.03%) |
Oct 12, 2015 | 14.55 | 14.59 | 14.50 | 14.55 | 33,058 | -0.01(-0.10%) |
Oct 09, 2015 | 14.62 | 14.62 | 14.40 | 14.56 | 21,967 | -0.02(-0.10%) |
Oct 08, 2015 | 14.50 | 14.62 | 14.38 | 14.58 | 41,336 | +0.01(+0.05%) |
Oct 07, 2015 | 14.34 | 14.58 | 14.25 | 14.57 | 51,622 | +0.28(+1.99%) |
Oct 06, 2015 | 14.62 | 14.62 | 14.23 | 14.29 | 41,510 | -0.31(-2.10%) |
Oct 05, 2015 | 14.36 | 14.62 | 14.36 | 14.59 | 25,293 | +0.31(+2.15%) |
Oct 02, 2015 | 14.11 | 14.31 | 14.04 | 14.29 | 59,164 | +0.06(+0.42%) |
Oct 01, 2015 | 14.47 | 14.66 | 14.07 | 14.23 | 48,196 | -0.15(-1.04%) |
Sep 30, 2015 | 14.32 | 14.54 | 14.17 | 14.38 | 41,583 | +0.22(+1.53%) |
Sep 29, 2015 | 14.17 | 14.26 | 14.11 | 14.16 | 34,500 | +0.05(+0.37%) |
Sep 28, 2015 | 14.22 | 14.39 | 14.11 | 14.11 | 38,073 | -0.10(-0.74%) |
Sep 25, 2015 | 14.44 | 14.62 | 14.15 | 14.21 | 55,847 | -0.15(-1.04%) |
Sep 24, 2015 | 14.17 | 14.42 | 14.16 | 14.36 | 47,034 | +0.10(+0.68%) |
Sep 23, 2015 | 14.25 | 14.40 | 14.20 | 14.26 | 14,112 | +0.00(+0.00%) |
Sep 22, 2015 | 14.30 | 14.38 | 14.14 | 14.26 | 21,791 | -0.14(-0.99%) |
Sep 21, 2015 | 14.44 | 14.47 | 14.34 | 14.41 | 25,610 | +0.00(+0.00%) |
Sep 18, 2015 | 14.34 | 14.50 | 14.26 | 14.41 | 83,694 | -0.16(-1.08%) |
Sep 17, 2015 | 14.37 | 14.73 | 14.25 | 14.56 | 54,970 | +0.16(+1.09%) |
Sep 16, 2015 | 14.42 | 14.44 | 14.26 | 14.41 | 20,016 | -0.04(-0.26%) |
Sep 15, 2015 | 14.31 | 14.47 | 14.16 | 14.44 | 24,902 | +0.13(+0.94%) |
Sep 14, 2015 | 14.30 | 14.38 | 14.08 | 14.31 | 17,640 | +0.01(+0.05%) |
Sep 11, 2015 | 14.10 | 14.30 | 14.05 | 14.30 | 23,150 | +0.07(+0.53%) |
Sep 10, 2015 | 14.23 | 14.37 | 14.12 | 14.23 | 37,673 | -0.06(-0.42%) |
Sep 09, 2015 | 14.55 | 14.55 | 14.20 | 14.29 | 33,055 | -0.10(-0.68%) |
Sep 08, 2015 | 14.27 | 14.38 | 14.18 | 14.38 | 28,366 | +0.28(+2.02%) |
Sep 04, 2015 | 14.01 | 14.10 | 14.10 | 14.10 | 23,374 | -0.10(-0.68%) |
Sep 03, 2015 | 14.42 | 14.42 | 14.11 | 14.20 | 35,201 | -0.16(-1.08%) |
Sep 02, 2015 | 14.14 | 14.35 | 13.98 | 14.35 | 46,859 | +0.36(+2.59%) |
Sep 01, 2015 | 14.11 | 14.19 | 13.94 | 13.99 | 43,569 | -0.33(-2.33%) |
Aug 31, 2015 | 14.06 | 14.35 | 14.06 | 14.32 | 31,033 | +0.22(+1.57%) |
Aug 28, 2015 | 14.08 | 14.25 | 14.06 | 14.10 | 45,266 | +0.04(+0.26%) |
Aug 27, 2015 | 14.35 | 14.35 | 13.94 | 14.06 | 37,175 | -0.22(-1.55%) |
Aug 26, 2015 | 14.11 | 14.32 | 13.84 | 14.28 | 39,730 | +0.43(+3.10%) |
Aug 25, 2015 | 14.35 | 14.35 | 13.73 | 13.86 | 47,157 | -0.04(-0.27%) |
Aug 24, 2015 | 13.91 | 14.34 | 13.89 | 13.89 | 76,290 | -0.44(-3.05%) |
Aug 21, 2015 | 14.06 | 14.42 | 14.06 | 14.33 | 68,546 | +0.19(+1.31%) |
Aug 20, 2015 | 14.40 | 14.40 | 14.14 | 14.14 | 37,204 | -0.32(-2.20%) |
Aug 19, 2015 | 14.37 | 14.61 | 14.32 | 14.46 | 29,571 | +0.04(+0.26%) |
Aug 18, 2015 | 14.53 | 14.54 | 14.41 | 14.43 | 21,936 | -0.13(-0.92%) |
Aug 17, 2015 | 14.60 | 14.68 | 14.41 | 14.56 | 19,384 | -0.06(-0.40%) |
Aug 14, 2015 | 14.36 | 14.62 | 14.36 | 14.62 | 15,886 | +0.25(+1.75%) |
Aug 13, 2015 | 14.36 | 14.48 | 14.36 | 14.37 | 22,771 | -0.02(-0.15%) |
Aug 12, 2015 | 14.67 | 14.67 | 14.32 | 14.39 | 30,006 | -0.30(-2.02%) |
Aug 11, 2015 | 14.77 | 14.85 | 14.57 | 14.68 | 21,944 | -0.12(-0.80%) |
Aug 10, 2015 | 15.01 | 15.05 | 14.77 | 14.80 | 28,996 | -0.16(-1.09%) |
Aug 07, 2015 | 14.84 | 15.06 | 14.82 | 14.97 | 21,628 | +0.04(+0.30%) |
Aug 06, 2015 | 15.05 | 15.05 | 14.80 | 14.92 | 36,223 | -0.09(-0.59%) |
Aug 05, 2015 | 14.88 | 15.05 | 14.87 | 15.01 | 32,949 | +0.16(+1.05%) |
Aug 04, 2015 | 14.68 | 15.11 | 14.68 | 14.85 | 16,921 | +0.14(+0.96%) |
Aug 03, 2015 | 14.71 | 14.80 | 14.57 | 14.71 | 45,040 | -0.04(-0.25%) |
Jul 31, 2015 | 14.83 | 14.96 | 14.69 | 14.75 | 40,405 | -0.05(-0.35%) |
Jul 30, 2015 | 14.77 | 14.88 | 14.76 | 14.80 | 34,581 | -0.01(-0.05%) |
Jul 29, 2015 | 14.94 | 14.94 | 14.77 | 14.81 | 37,627 | -0.13(-0.89%) |
Jul 28, 2015 | 15.14 | 15.14 | 14.91 | 14.94 | 45,829 | -0.20(-1.32%) |
Jul 27, 2015 | 14.99 | 15.19 | 14.99 | 15.14 | 28,484 | +0.01(+0.10%) |
Jul 24, 2015 | 15.17 | 15.36 | 15.13 | 15.13 | 52,985 | -0.08(-0.54%) |
Jul 23, 2015 | 15.43 | 15.43 | 15.19 | 15.21 | 48,287 | -0.22(-1.44%) |
Jul 22, 2015 | 15.12 | 15.45 | 15.12 | 15.43 | 72,230 | +0.37(+2.46%) |
Jul 21, 2015 | 15.17 | 15.32 | 15.00 | 15.06 | 33,926 | -0.15(-0.97%) |
Jul 20, 2015 | 15.17 | 15.24 | 15.13 | 15.21 | 40,775 | -0.07(-0.44%) |
Jul 17, 2015 | 15.35 | 15.35 | 15.13 | 15.28 | 40,644 | -0.04(-0.29%) |
Jul 16, 2015 | 15.22 | 15.34 | 15.21 | 15.32 | 32,057 | +0.16(+1.07%) |
Jul 15, 2015 | 15.36 | 15.36 | 14.99 | 15.16 | 38,024 | -0.07(-0.49%) |
Jul 14, 2015 | 15.13 | 15.34 | 15.11 | 15.23 | 42,878 | +0.03(+0.19%) |
Jul 13, 2015 | 15.19 | 15.28 | 15.17 | 15.20 | 75,454 | +0.10(+0.64%) |
Jul 10, 2015 | 15.00 | 15.13 | 14.96 | 15.11 | 77,559 | +0.23(+1.54%) |
Jul 09, 2015 | 15.08 | 15.08 | 14.76 | 14.88 | 55,378 | +0.00(+0.00%) |
Jul 08, 2015 | 14.71 | 14.91 | 14.68 | 14.88 | 34,820 | +0.01(+0.05%) |
Jul 07, 2015 | 14.86 | 14.94 | 14.66 | 14.87 | 67,719 | -0.01(-0.10%) |
Jul 06, 2015 | 14.67 | 14.94 | 14.67 | 14.88 | 34,520 | +0.04(+0.30%) |
Jul 02, 2015 | 15.24 | 14.84 | 14.84 | 14.84 | 65,123 | -0.38(-2.48%) |
Jul 01, 2015 | 15.31 | 15.34 | 15.07 | 15.22 | 80,542 | +0.15(+0.98%) |
Jun 30, 2015 | 15.18 | 15.18 | 14.96 | 15.07 | 70,030 | +0.06(+0.39%) |
Jun 29, 2015 | 15.08 | 15.22 | 14.68 | 15.01 | 69,764 | -0.14(-0.93%) |
Jun 26, 2015 | 15.36 | 15.48 | 15.11 | 15.15 | 435,059 | -0.21(-1.35%) |
Jun 25, 2015 | 15.25 | 15.48 | 15.23 | 15.36 | 52,797 | +0.14(+0.92%) |
Jun 24, 2015 | 15.17 | 15.36 | 14.96 | 15.22 | 84,414 | +0.07(+0.49%) |
Jun 23, 2015 | 15.11 | 15.44 | 15.02 | 15.14 | 119,369 | +0.33(+2.25%) |
Jun 22, 2015 | 14.80 | 14.84 | 14.75 | 14.81 | 46,801 | +0.01(+0.05%) |
Jun 19, 2015 | 14.67 | 14.85 | 14.51 | 14.80 | 146,894 | +0.09(+0.60%) |
Jun 18, 2015 | 14.44 | 14.73 | 14.44 | 14.71 | 60,927 | +0.28(+1.95%) |
Jun 17, 2015 | 14.73 | 14.73 | 14.33 | 14.43 | 67,336 | -0.30(-2.01%) |
Jun 16, 2015 | 14.44 | 14.73 | 14.44 | 14.73 | 44,220 | +0.19(+1.32%) |
Jun 15, 2015 | 14.32 | 14.60 | 14.18 | 14.54 | 62,064 | +0.16(+1.13%) |
Jun 12, 2015 | 14.37 | 14.43 | 14.28 | 14.37 | 22,887 | -0.06(-0.41%) |
Jun 11, 2015 | 14.25 | 14.43 | 14.16 | 14.43 | 29,478 | +0.20(+1.40%) |
Jun 10, 2015 | 14.17 | 14.42 | 14.10 | 14.23 | 46,335 | +0.11(+0.79%) |
Jun 09, 2015 | 13.99 | 14.20 | 13.94 | 14.12 | 20,928 | +0.07(+0.47%) |
Jun 08, 2015 | 14.05 | 14.22 | 14.01 | 14.06 | 58,123 | -0.01(-0.05%) |
Jun 05, 2015 | 14.10 | 14.22 | 13.97 | 14.06 | 58,908 | -0.04(-0.26%) |
Jun 04, 2015 | 14.14 | 14.18 | 13.96 | 14.10 | 39,191 | -0.16(-1.13%) |
Jun 03, 2015 | 14.18 | 14.28 | 14.13 | 14.26 | 32,518 | +0.04(+0.31%) |
Jun 02, 2015 | 13.92 | 14.27 | 13.92 | 14.22 | 29,838 | +0.26(+1.84%) |
Jun 01, 2015 | 14.16 | 14.06 | 13.81 | 13.96 | 27,833 | -0.10(-0.73%) |
May 29, 2015 | 14.08 | 14.16 | 13.81 | 14.06 | 52,073 | -0.05(-0.36%) |
May 28, 2015 | 14.10 | 14.16 | 14.03 | 14.11 | 19,412 | +0.01(+0.10%) |
May 27, 2015 | 13.95 | 14.10 | 13.84 | 14.10 | 26,195 | +0.19(+1.37%) |
May 26, 2015 | 13.95 | 14.01 | 13.75 | 13.91 | 61,281 | -0.15(-1.09%) |
May 22, 2015 | 14.14 | 14.06 | 14.06 | 14.06 | 38,502 | -0.11(-0.77%) |
May 21, 2015 | 14.22 | 14.30 | 14.14 | 14.17 | 17,958 | -0.09(-0.62%) |
May 20, 2015 | 14.28 | 14.33 | 14.19 | 14.26 | 16,493 | -0.03(-0.21%) |
May 19, 2015 | 14.25 | 14.38 | 14.16 | 14.29 | 24,555 | +0.03(+0.21%) |
May 18, 2015 | 14.06 | 14.31 | 14.06 | 14.26 | 53,250 | +0.15(+1.09%) |
May 15, 2015 | 14.09 | 14.14 | 14.09 | 14.11 | 87,053 | -0.04(-0.26%) |
May 14, 2015 | 14.06 | 14.15 | 13.96 | 14.14 | 42,093 | +0.11(+0.78%) |
May 13, 2015 | 14.01 | 14.10 | 14.00 | 14.03 | 23,109 | +0.00(+0.00%) |
May 12, 2015 | 14.03 | 14.08 | 13.90 | 14.03 | 40,161 | -0.04(-0.31%) |
May 11, 2015 | 14.14 | 14.27 | 14.05 | 14.08 | 20,833 | -0.04(-0.31%) |
May 08, 2015 | 14.23 | 14.39 | 13.92 | 14.12 | 60,917 | +0.04(+0.26%) |
May 07, 2015 | 14.07 | 14.28 | 14.03 | 14.08 | 54,184 | -0.04(-0.31%) |
May 06, 2015 | 14.05 | 14.16 | 13.98 | 14.13 | 44,892 | +0.07(+0.52%) |
May 05, 2015 | 14.10 | 14.23 | 14.02 | 14.06 | 60,248 | -0.09(-0.62%) |
May 04, 2015 | 14.12 | 14.26 | 14.12 | 14.14 | 45,278 | -0.03(-0.21%) |
May 01, 2015 | 14.31 | 14.44 | 14.11 | 14.17 | 56,548 | -0.12(-0.82%) |
Apr 30, 2015 | 14.63 | 14.63 | 14.28 | 14.29 | 61,810 | -0.42(-2.89%) |
Apr 29, 2015 | 14.88 | 15.06 | 14.67 | 14.71 | 46,663 | -0.28(-1.86%) |
Apr 28, 2015 | 14.66 | 15.01 | 14.56 | 14.99 | 91,317 | +0.34(+2.35%) |
Apr 27, 2015 | 14.65 | 14.72 | 14.56 | 14.65 | 103,932 | +0.00(+0.00%) |
Apr 24, 2015 | 14.65 | 14.71 | 14.60 | 14.65 | 81,177 | +0.00(+0.00%) |
Apr 23, 2015 | 14.47 | 14.65 | 14.47 | 14.65 | 52,983 | +0.10(+0.65%) |
Apr 22, 2015 | 14.57 | 14.65 | 14.48 | 14.55 | 36,384 | -0.04(-0.30%) |
Apr 21, 2015 | 14.65 | 14.65 | 14.47 | 14.60 | 53,760 | -0.04(-0.25%) |
Apr 20, 2015 | 14.41 | 14.64 | 14.41 | 14.63 | 23,246 | +0.29(+1.99%) |
Apr 17, 2015 | 14.38 | 14.44 | 14.32 | 14.35 | 50,068 | -0.15(-1.06%) |
Apr 16, 2015 | 14.54 | 14.58 | 14.45 | 14.50 | 24,085 | -0.12(-0.85%) |
Apr 15, 2015 | 14.50 | 14.64 | 14.50 | 14.63 | 27,209 | +0.23(+1.63%) |
Apr 14, 2015 | 14.41 | 14.47 | 14.26 | 14.39 | 24,298 | +0.00(+0.00%) |
Apr 13, 2015 | 14.28 | 14.40 | 14.27 | 14.39 | 50,857 | +0.06(+0.41%) |
Apr 10, 2015 | 14.34 | 14.40 | 14.29 | 14.33 | 26,951 | +0.06(+0.41%) |
Apr 09, 2015 | 14.35 | 14.35 | 14.24 | 14.27 | 42,639 | -0.10(-0.66%) |
Apr 08, 2015 | 14.32 | 14.42 | 14.30 | 14.37 | 37,578 | -0.01(-0.10%) |
Apr 07, 2015 | 14.61 | 14.65 | 14.35 | 14.38 | 37,804 | -0.20(-1.36%) |
Apr 06, 2015 | 14.50 | 14.64 | 14.50 | 14.58 | 18,037 | -0.07(-0.45%) |
Apr 02, 2015 | 14.60 | 14.65 | 14.65 | 14.65 | 57,890 | +0.05(+0.35%) |
Apr 01, 2015 | 14.50 | 14.60 | 14.43 | 14.60 | 47,528 | +0.10(+0.71%) |
Mar 31, 2015 | 14.33 | 14.50 | 14.33 | 14.49 | 18,466 | +0.07(+0.51%) |
Mar 30, 2015 | 14.27 | 14.44 | 14.22 | 14.42 | 79,302 | +0.07(+0.51%) |
Mar 27, 2015 | 14.41 | 14.41 | 14.25 | 14.35 | 40,560 | +0.00(+0.00%) |
Mar 26, 2015 | 14.16 | 14.39 | 14.15 | 14.35 | 18,629 | +0.10(+0.72%) |
Mar 25, 2015 | 14.30 | 14.39 | 14.16 | 14.25 | 39,110 | -0.04(-0.31%) |
Mar 24, 2015 | 14.13 | 14.31 | 14.13 | 14.29 | 31,425 | +0.10(+0.72%) |
Mar 23, 2015 | 14.14 | 14.31 | 14.14 | 14.19 | 42,347 | +0.08(+0.57%) |
Mar 20, 2015 | 14.09 | 14.39 | 13.77 | 14.11 | 163,384 | +0.10(+0.73%) |
Mar 19, 2015 | 14.22 | 14.33 | 13.98 | 14.00 | 69,021 | -0.29(-2.05%) |
Mar 18, 2015 | 14.33 | 14.38 | 14.29 | 14.30 | 63,206 | -0.08(-0.56%) |
Mar 17, 2015 | 14.33 | 14.39 | 14.28 | 14.38 | 25,209 | -0.02(-0.15%) |
Mar 16, 2015 | 14.28 | 14.44 | 14.22 | 14.40 | 43,921 | +0.20(+1.39%) |
Mar 13, 2015 | 14.21 | 14.21 | 14.01 | 14.20 | 31,511 | -0.01(-0.05%) |
Mar 12, 2015 | 14.08 | 14.27 | 14.04 | 14.21 | 77,881 | +0.27(+1.94%) |
Mar 11, 2015 | 13.95 | 14.01 | 13.87 | 13.94 | 36,038 | +0.06(+0.42%) |
Mar 10, 2015 | 13.87 | 14.09 | 13.86 | 13.88 | 50,632 | -0.20(-1.40%) |
Mar 09, 2015 | 13.83 | 14.10 | 13.83 | 14.08 | 37,638 | +0.33(+2.40%) |
Mar 06, 2015 | 13.73 | 13.90 | 13.64 | 13.75 | 55,825 | -0.03(-0.21%) |
Mar 05, 2015 | 13.82 | 13.86 | 13.71 | 13.78 | 39,510 | +0.01(+0.05%) |
Mar 04, 2015 | 13.78 | 13.89 | 13.76 | 13.77 | 43,665 | -0.12(-0.89%) |
Mar 03, 2015 | 13.82 | 13.98 | 13.77 | 13.89 | 71,229 | -0.01(-0.10%) |