Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.65 | 15.22 | 14.58 | 15.14 | 129,903 | +0.06(+0.37%) |
Apr 28, 2016 | 15.18 | 15.33 | 15.03 | 15.08 | 71,899 | -0.22(-1.46%) |
Apr 27, 2016 | 15.35 | 15.41 | 15.12 | 15.31 | 85,901 | -0.03(-0.18%) |
Apr 26, 2016 | 15.19 | 15.50 | 15.04 | 15.33 | 88,456 | +0.16(+1.05%) |
Apr 25, 2016 | 15.35 | 15.35 | 14.93 | 15.18 | 138,314 | -0.26(-1.69%) |
Apr 22, 2016 | 15.28 | 15.72 | 15.17 | 15.44 | 158,093 | +0.12(+0.79%) |
Apr 21, 2016 | 15.40 | 15.40 | 15.09 | 15.32 | 107,390 | -0.04(-0.24%) |
Apr 20, 2016 | 15.21 | 15.46 | 15.14 | 15.35 | 99,631 | -0.02(-0.12%) |
Apr 19, 2016 | 15.18 | 15.50 | 15.18 | 15.37 | 101,288 | +0.23(+1.54%) |
Apr 18, 2016 | 14.96 | 15.18 | 14.88 | 15.14 | 94,516 | +0.16(+1.06%) |
Apr 15, 2016 | 14.97 | 15.14 | 14.79 | 14.98 | 144,962 | -0.03(-0.19%) |
Apr 14, 2016 | 14.80 | 15.07 | 14.76 | 15.01 | 143,229 | +0.18(+1.20%) |
Apr 13, 2016 | 14.93 | 15.16 | 14.69 | 14.83 | 215,469 | -0.07(-0.44%) |
Apr 12, 2016 | 14.85 | 15.04 | 14.60 | 14.90 | 75,668 | +0.00(+0.00%) |
Apr 11, 2016 | 14.90 | 15.04 | 14.74 | 14.90 | 82,111 | -0.01(-0.06%) |
Apr 08, 2016 | 14.98 | 15.02 | 14.81 | 14.90 | 56,682 | +0.07(+0.50%) |
Apr 07, 2016 | 15.04 | 15.04 | 14.77 | 14.83 | 67,089 | -0.25(-1.67%) |
Apr 06, 2016 | 14.71 | 15.09 | 14.61 | 15.08 | 70,832 | +0.36(+2.47%) |
Apr 05, 2016 | 14.81 | 14.90 | 14.71 | 14.72 | 51,903 | -0.30(-1.99%) |
Apr 04, 2016 | 14.90 | 15.09 | 14.86 | 15.02 | 38,707 | +0.09(+0.63%) |
Apr 01, 2016 | 14.68 | 14.98 | 14.63 | 14.92 | 75,632 | +0.19(+1.27%) |
Mar 31, 2016 | 14.94 | 15.11 | 14.74 | 14.74 | 66,855 | -0.20(-1.31%) |
Mar 30, 2016 | 14.98 | 15.08 | 14.89 | 14.93 | 61,551 | +0.01(+0.06%) |
Mar 29, 2016 | 14.92 | 15.14 | 14.83 | 14.92 | 170,477 | +0.29(+1.98%) |
Mar 28, 2016 | 14.72 | 14.89 | 14.58 | 14.63 | 30,410 | -0.01(-0.06%) |
Mar 24, 2016 | 14.61 | 14.64 | 14.64 | 14.64 | 98,470 | -0.08(-0.57%) |
Mar 23, 2016 | 14.83 | 14.83 | 14.67 | 14.73 | 57,335 | -0.11(-0.75%) |
Mar 22, 2016 | 14.28 | 15.02 | 14.28 | 14.84 | 157,336 | +0.53(+3.72%) |
Mar 21, 2016 | 14.45 | 14.56 | 14.25 | 14.31 | 39,742 | -0.20(-1.35%) |
Mar 18, 2016 | 14.53 | 14.62 | 14.36 | 14.50 | 122,282 | +0.09(+0.65%) |
Mar 17, 2016 | 14.11 | 14.47 | 14.02 | 14.41 | 34,467 | +0.26(+1.85%) |
Mar 16, 2016 | 14.20 | 14.30 | 14.00 | 14.15 | 54,545 | +0.06(+0.40%) |
Mar 15, 2016 | 14.23 | 14.23 | 13.64 | 14.09 | 49,864 | -0.19(-1.31%) |
Mar 14, 2016 | 14.41 | 14.45 | 14.17 | 14.28 | 33,960 | -0.16(-1.10%) |
Mar 11, 2016 | 14.23 | 14.44 | 14.22 | 14.44 | 43,170 | +0.25(+1.78%) |
Mar 10, 2016 | 14.12 | 14.29 | 13.77 | 14.19 | 35,223 | +0.09(+0.66%) |
Mar 09, 2016 | 14.20 | 14.23 | 13.98 | 14.09 | 35,883 | -0.06(-0.40%) |
Mar 08, 2016 | 14.29 | 14.33 | 14.11 | 14.15 | 51,954 | -0.23(-1.62%) |
Mar 07, 2016 | 14.32 | 14.47 | 14.27 | 14.38 | 48,916 | +0.03(+0.20%) |
Mar 04, 2016 | 14.47 | 14.47 | 14.26 | 14.35 | 36,943 | -0.09(-0.65%) |
Mar 03, 2016 | 14.35 | 14.45 | 14.24 | 14.45 | 56,714 | +0.22(+1.57%) |
Mar 02, 2016 | 14.13 | 14.25 | 14.07 | 14.22 | 44,295 | +0.05(+0.33%) |
Mar 01, 2016 | 13.92 | 14.24 | 13.91 | 14.18 | 116,351 | +0.35(+2.50%) |
Feb 29, 2016 | 13.70 | 13.93 | 13.64 | 13.83 | 89,497 | +0.13(+0.95%) |
Feb 26, 2016 | 13.65 | 13.86 | 13.62 | 13.70 | 50,371 | +0.10(+0.75%) |
Feb 25, 2016 | 13.40 | 13.63 | 13.39 | 13.60 | 63,429 | +0.21(+1.53%) |
Feb 24, 2016 | 13.06 | 13.49 | 13.03 | 13.39 | 65,851 | +0.19(+1.41%) |
Feb 23, 2016 | 13.49 | 13.66 | 13.20 | 13.21 | 63,297 | -0.37(-2.75%) |
Feb 22, 2016 | 13.64 | 13.78 | 13.53 | 13.58 | 73,927 | +0.02(+0.14%) |
Feb 19, 2016 | 13.64 | 14.22 | 13.55 | 13.56 | 67,342 | -0.11(-0.82%) |
Feb 18, 2016 | 13.95 | 13.95 | 13.48 | 13.67 | 72,061 | -0.20(-1.41%) |
Feb 17, 2016 | 13.81 | 13.92 | 13.65 | 13.87 | 98,654 | +0.16(+1.16%) |
Feb 16, 2016 | 13.52 | 13.79 | 13.36 | 13.71 | 84,190 | +0.35(+2.58%) |
Feb 12, 2016 | 13.02 | 13.36 | 13.36 | 13.36 | 120,221 | +0.41(+3.17%) |
Feb 11, 2016 | 13.15 | 13.26 | 12.88 | 12.95 | 136,656 | -0.47(-3.48%) |
Feb 10, 2016 | 13.64 | 13.86 | 13.40 | 13.42 | 50,428 | -0.10(-0.76%) |
Feb 09, 2016 | 13.42 | 13.64 | 13.42 | 13.52 | 86,885 | -0.09(-0.69%) |
Feb 08, 2016 | 13.25 | 13.64 | 13.25 | 13.62 | 102,686 | +0.32(+2.39%) |
Feb 05, 2016 | 13.53 | 13.60 | 13.22 | 13.30 | 108,293 | -0.24(-1.79%) |
Feb 04, 2016 | 13.41 | 13.78 | 13.34 | 13.54 | 79,541 | +0.11(+0.83%) |
Feb 03, 2016 | 13.67 | 13.67 | 13.29 | 13.43 | 102,277 | -0.17(-1.24%) |
Feb 02, 2016 | 13.76 | 13.86 | 13.57 | 13.60 | 92,784 | -0.22(-1.62%) |
Feb 01, 2016 | 13.76 | 13.95 | 13.07 | 13.82 | 119,884 | -0.01(-0.07%) |
Jan 29, 2016 | 13.53 | 13.97 | 13.32 | 13.83 | 155,216 | +0.76(+5.78%) |
Jan 28, 2016 | 13.10 | 13.23 | 12.90 | 13.08 | 102,692 | +0.07(+0.50%) |
Jan 27, 2016 | 12.99 | 13.20 | 12.86 | 13.01 | 95,744 | -0.02(-0.14%) |
Jan 26, 2016 | 12.72 | 13.10 | 12.57 | 13.03 | 131,973 | +0.33(+2.57%) |
Jan 25, 2016 | 13.05 | 13.05 | 12.51 | 12.70 | 130,828 | -0.39(-2.99%) |
Jan 22, 2016 | 13.14 | 13.22 | 13.02 | 13.09 | 118,283 | +0.07(+0.50%) |
Jan 21, 2016 | 12.95 | 13.18 | 12.67 | 13.03 | 199,957 | +0.00(+0.00%) |
Jan 20, 2016 | 12.97 | 13.12 | 12.71 | 13.03 | 243,187 | -0.16(-1.20%) |
Jan 19, 2016 | 13.36 | 13.43 | 13.11 | 13.19 | 120,978 | -0.04(-0.28%) |
Jan 15, 2016 | 13.19 | 13.22 | 13.22 | 13.22 | 177,117 | -0.18(-1.32%) |
Jan 14, 2016 | 13.52 | 13.60 | 13.35 | 13.40 | 91,566 | -0.01(-0.07%) |
Jan 13, 2016 | 13.95 | 13.95 | 13.34 | 13.41 | 191,205 | -0.46(-3.30%) |
Jan 12, 2016 | 13.93 | 14.05 | 13.60 | 13.87 | 88,790 | +0.06(+0.41%) |
Jan 11, 2016 | 13.64 | 13.86 | 13.59 | 13.81 | 107,676 | +0.19(+1.37%) |
Jan 08, 2016 | 13.75 | 14.08 | 13.53 | 13.63 | 248,003 | -0.06(-0.41%) |
Jan 07, 2016 | 13.65 | 13.77 | 13.50 | 13.68 | 99,801 | -0.20(-1.41%) |
Jan 06, 2016 | 13.58 | 13.94 | 13.50 | 13.88 | 103,304 | +0.20(+1.43%) |
Jan 05, 2016 | 13.73 | 13.80 | 13.61 | 13.68 | 106,333 | -0.03(-0.20%) |
Jan 04, 2016 | 13.76 | 13.86 | 13.64 | 13.71 | 155,522 | -0.27(-1.94%) |
Dec 31, 2015 | 14.18 | 13.98 | 13.98 | 13.98 | 66,968 | -0.21(-1.45%) |
Dec 30, 2015 | 14.36 | 14.36 | 14.15 | 14.19 | 63,069 | -0.19(-1.30%) |
Dec 29, 2015 | 14.37 | 14.37 | 14.24 | 14.37 | 46,779 | +0.04(+0.26%) |
Dec 28, 2015 | 14.16 | 14.36 | 13.99 | 14.34 | 62,416 | +0.05(+0.33%) |
Dec 24, 2015 | 14.31 | 14.29 | 14.29 | 14.29 | 17,143 | +0.01(+0.07%) |
Dec 23, 2015 | 14.20 | 14.47 | 14.20 | 14.28 | 43,043 | +0.07(+0.53%) |
Dec 22, 2015 | 14.20 | 14.33 | 13.93 | 14.20 | 88,917 | +0.04(+0.26%) |
Dec 21, 2015 | 14.34 | 14.44 | 14.05 | 14.17 | 103,127 | +0.06(+0.40%) |
Dec 18, 2015 | 14.39 | 14.39 | 13.88 | 14.11 | 188,613 | -0.36(-2.51%) |
Dec 17, 2015 | 14.77 | 14.85 | 14.46 | 14.48 | 45,001 | -0.23(-1.59%) |
Dec 16, 2015 | 14.65 | 14.80 | 14.38 | 14.71 | 96,327 | +0.15(+1.03%) |
Dec 15, 2015 | 14.51 | 14.69 | 14.49 | 14.56 | 132,012 | +0.15(+1.04%) |
Dec 14, 2015 | 14.48 | 14.75 | 14.34 | 14.41 | 135,192 | -0.08(-0.58%) |
Dec 11, 2015 | 14.46 | 14.65 | 14.36 | 14.49 | 92,164 | -0.18(-1.21%) |
Dec 10, 2015 | 14.73 | 14.80 | 14.57 | 14.67 | 84,870 | -0.05(-0.32%) |
Dec 09, 2015 | 14.75 | 14.83 | 14.63 | 14.72 | 104,141 | -0.07(-0.50%) |
Dec 08, 2015 | 14.75 | 14.85 | 14.59 | 14.79 | 86,211 | +0.00(+0.00%) |
Dec 07, 2015 | 15.35 | 15.37 | 14.71 | 14.79 | 126,305 | -0.57(-3.71%) |
Dec 04, 2015 | 15.33 | 15.55 | 15.22 | 15.36 | 76,000 | +0.06(+0.37%) |
Dec 03, 2015 | 15.50 | 15.62 | 15.21 | 15.31 | 116,299 | -0.17(-1.09%) |
Dec 02, 2015 | 15.48 | 15.82 | 15.40 | 15.47 | 146,362 | -0.08(-0.54%) |
Dec 01, 2015 | 15.10 | 15.66 | 15.10 | 15.56 | 146,559 | +0.58(+3.86%) |
Nov 30, 2015 | 14.91 | 15.21 | 14.84 | 14.98 | 233,399 | +0.09(+0.63%) |
Nov 27, 2015 | 14.86 | 14.90 | 14.65 | 14.89 | 35,926 | +0.03(+0.19%) |
Nov 25, 2015 | 14.80 | 14.86 | 14.86 | 14.86 | 26,251 | +0.07(+0.44%) |
Nov 24, 2015 | 14.63 | 14.83 | 14.56 | 14.79 | 52,670 | +0.06(+0.38%) |
Nov 23, 2015 | 14.55 | 14.76 | 14.51 | 14.74 | 76,775 | +0.17(+1.15%) |
Nov 20, 2015 | 14.53 | 14.68 | 14.44 | 14.57 | 102,157 | +0.10(+0.71%) |
Nov 19, 2015 | 14.49 | 14.64 | 14.34 | 14.47 | 39,668 | -0.07(-0.45%) |
Nov 18, 2015 | 14.43 | 14.56 | 14.34 | 14.53 | 88,408 | +0.11(+0.78%) |
Nov 17, 2015 | 14.47 | 14.63 | 14.34 | 14.42 | 135,640 | -0.03(-0.19%) |
Nov 16, 2015 | 13.96 | 14.45 | 13.92 | 14.45 | 107,143 | +0.49(+3.55%) |
Nov 13, 2015 | 13.95 | 14.05 | 13.56 | 13.95 | 610,614 | -0.08(-0.60%) |
Nov 12, 2015 | 14.27 | 14.27 | 14.02 | 14.04 | 58,091 | -0.35(-2.40%) |
Nov 11, 2015 | 14.51 | 14.57 | 14.28 | 14.38 | 51,582 | -0.09(-0.64%) |
Nov 10, 2015 | 14.49 | 14.61 | 14.42 | 14.48 | 100,445 | +0.03(+0.19%) |
Nov 09, 2015 | 14.69 | 14.69 | 14.42 | 14.45 | 32,861 | -0.25(-1.71%) |
Nov 06, 2015 | 14.59 | 14.81 | 14.58 | 14.70 | 96,701 | +0.20(+1.35%) |
Nov 05, 2015 | 14.31 | 14.56 | 14.26 | 14.50 | 69,172 | +0.22(+1.57%) |
Nov 04, 2015 | 14.44 | 14.46 | 14.20 | 14.28 | 95,485 | -0.13(-0.91%) |
Nov 03, 2015 | 14.47 | 14.48 | 14.33 | 14.41 | 69,680 | -0.12(-0.83%) |
Nov 02, 2015 | 14.45 | 14.73 | 14.28 | 14.53 | 96,052 | +0.08(+0.58%) |
Oct 30, 2015 | 14.58 | 14.61 | 14.21 | 14.45 | 121,377 | -0.19(-1.28%) |
Oct 29, 2015 | 14.56 | 14.69 | 14.30 | 14.63 | 65,005 | +0.06(+0.38%) |
Oct 28, 2015 | 13.96 | 14.67 | 13.96 | 14.58 | 179,422 | +0.64(+4.62%) |
Oct 27, 2015 | 13.95 | 14.14 | 13.83 | 13.93 | 157,242 | -0.05(-0.33%) |
Oct 26, 2015 | 14.02 | 14.15 | 13.97 | 13.98 | 70,960 | +0.00(+0.00%) |
Oct 23, 2015 | 14.06 | 14.32 | 13.84 | 13.98 | 90,393 | -0.03(-0.20%) |
Oct 22, 2015 | 13.75 | 14.08 | 13.73 | 14.01 | 57,073 | +0.32(+2.32%) |
Oct 21, 2015 | 13.87 | 14.03 | 13.17 | 13.69 | 114,372 | -0.12(-0.88%) |
Oct 20, 2015 | 13.94 | 13.94 | 13.77 | 13.81 | 61,067 | -0.07(-0.47%) |
Oct 19, 2015 | 13.82 | 13.95 | 13.80 | 13.88 | 43,424 | -0.04(-0.27%) |
Oct 16, 2015 | 14.03 | 14.08 | 13.73 | 13.92 | 150,410 | -0.11(-0.80%) |
Oct 15, 2015 | 13.39 | 14.04 | 13.16 | 14.03 | 185,601 | +0.75(+5.62%) |
Oct 14, 2015 | 13.33 | 13.36 | 13.17 | 13.28 | 143,524 | -0.04(-0.28%) |
Oct 13, 2015 | 13.41 | 13.56 | 13.30 | 13.32 | 50,031 | -0.13(-0.97%) |
Oct 12, 2015 | 13.31 | 13.49 | 13.31 | 13.45 | 60,880 | +0.08(+0.63%) |
Oct 09, 2015 | 13.69 | 13.69 | 13.36 | 13.36 | 118,223 | -0.26(-1.92%) |
Oct 08, 2015 | 13.56 | 13.67 | 13.44 | 13.63 | 76,689 | -0.02(-0.14%) |
Oct 07, 2015 | 13.60 | 13.73 | 13.50 | 13.64 | 48,527 | +0.10(+0.76%) |
Oct 06, 2015 | 13.60 | 13.77 | 13.50 | 13.54 | 53,269 | -0.06(-0.41%) |
Oct 05, 2015 | 13.63 | 13.87 | 13.59 | 13.60 | 95,811 | +0.05(+0.34%) |
Oct 02, 2015 | 13.65 | 13.65 | 13.26 | 13.55 | 138,289 | -0.29(-2.09%) |
Oct 01, 2015 | 13.69 | 13.85 | 13.56 | 13.84 | 95,059 | +0.14(+1.02%) |
Sep 30, 2015 | 13.79 | 13.83 | 13.63 | 13.70 | 126,027 | +0.00(+0.00%) |
Sep 29, 2015 | 13.80 | 13.90 | 13.67 | 13.70 | 47,347 | -0.07(-0.54%) |
Sep 28, 2015 | 13.68 | 13.94 | 13.63 | 13.78 | 96,466 | +0.01(+0.07%) |
Sep 25, 2015 | 13.98 | 14.06 | 13.73 | 13.77 | 130,143 | -0.17(-1.20%) |
Sep 24, 2015 | 13.85 | 14.06 | 13.84 | 13.93 | 117,061 | -0.01(-0.07%) |
Sep 23, 2015 | 13.86 | 14.06 | 13.81 | 13.94 | 87,047 | +0.13(+0.95%) |
Sep 22, 2015 | 13.70 | 13.95 | 13.66 | 13.81 | 86,677 | -0.04(-0.27%) |
Sep 21, 2015 | 13.72 | 13.98 | 13.71 | 13.85 | 137,383 | +0.22(+1.64%) |
Sep 18, 2015 | 13.81 | 13.90 | 13.59 | 13.63 | 436,505 | -0.39(-2.80%) |
Sep 17, 2015 | 14.14 | 14.41 | 13.98 | 14.02 | 351,335 | -0.07(-0.53%) |
Sep 16, 2015 | 14.48 | 14.48 | 14.06 | 14.09 | 271,464 | -0.37(-2.58%) |
Sep 15, 2015 | 14.65 | 14.76 | 14.46 | 14.47 | 384,639 | -0.21(-1.40%) |
Sep 14, 2015 | 14.87 | 14.96 | 14.67 | 14.67 | 79,843 | -0.21(-1.44%) |
Sep 11, 2015 | 14.75 | 14.93 | 14.63 | 14.89 | 85,237 | +0.06(+0.38%) |
Sep 10, 2015 | 14.56 | 14.84 | 14.47 | 14.83 | 96,916 | +0.26(+1.79%) |
Sep 09, 2015 | 14.90 | 14.98 | 14.47 | 14.57 | 93,697 | -0.23(-1.58%) |
Sep 08, 2015 | 14.70 | 14.84 | 14.55 | 14.80 | 197,094 | +0.33(+2.26%) |
Sep 04, 2015 | 14.36 | 14.48 | 14.48 | 14.48 | 89,898 | +0.04(+0.26%) |
Sep 03, 2015 | 14.49 | 14.62 | 14.42 | 14.44 | 114,128 | +0.06(+0.39%) |
Sep 02, 2015 | 14.28 | 14.44 | 14.28 | 14.38 | 99,211 | +0.21(+1.45%) |
Sep 01, 2015 | 14.32 | 14.38 | 14.06 | 14.18 | 141,028 | -0.35(-2.38%) |
Aug 31, 2015 | 14.23 | 14.53 | 14.23 | 14.52 | 65,053 | +0.24(+1.70%) |
Aug 28, 2015 | 14.32 | 14.33 | 13.99 | 14.28 | 306,061 | -0.04(-0.26%) |
Aug 27, 2015 | 14.19 | 14.37 | 14.18 | 14.32 | 241,483 | +0.18(+1.25%) |
Aug 26, 2015 | 14.03 | 14.19 | 13.86 | 14.14 | 113,356 | +0.35(+2.50%) |
Aug 25, 2015 | 13.96 | 14.04 | 13.56 | 13.79 | 167,182 | +0.27(+2.00%) |
Aug 24, 2015 | 13.27 | 13.83 | 13.17 | 13.52 | 203,995 | -0.58(-4.10%) |
Aug 21, 2015 | 14.25 | 14.48 | 14.08 | 14.10 | 217,363 | -0.37(-2.58%) |
Aug 20, 2015 | 14.52 | 14.59 | 14.40 | 14.48 | 93,385 | -0.16(-1.08%) |
Aug 19, 2015 | 14.52 | 14.75 | 14.44 | 14.63 | 83,992 | +0.05(+0.32%) |
Aug 18, 2015 | 14.76 | 14.77 | 14.48 | 14.59 | 37,869 | -0.17(-1.14%) |
Aug 17, 2015 | 14.47 | 14.83 | 14.40 | 14.76 | 42,743 | +0.23(+1.61%) |
Aug 14, 2015 | 14.26 | 14.57 | 14.26 | 14.52 | 132,504 | +0.21(+1.43%) |
Aug 13, 2015 | 14.20 | 14.39 | 14.14 | 14.32 | 119,695 | +0.11(+0.79%) |
Aug 12, 2015 | 14.22 | 14.22 | 14.05 | 14.20 | 116,684 | -0.11(-0.78%) |
Aug 11, 2015 | 14.32 | 14.36 | 14.14 | 14.32 | 73,895 | -0.03(-0.20%) |
Aug 10, 2015 | 14.28 | 14.43 | 14.25 | 14.34 | 90,143 | +0.16(+1.12%) |
Aug 07, 2015 | 14.01 | 14.32 | 14.00 | 14.19 | 226,632 | +0.09(+0.66%) |
Aug 06, 2015 | 14.19 | 14.23 | 14.03 | 14.09 | 132,708 | -0.08(-0.59%) |
Aug 05, 2015 | 14.18 | 14.25 | 14.09 | 14.18 | 139,734 | +0.08(+0.60%) |
Aug 04, 2015 | 13.92 | 14.12 | 13.92 | 14.09 | 89,479 | +0.17(+1.21%) |
Aug 03, 2015 | 13.92 | 14.00 | 13.77 | 13.92 | 80,515 | -0.03(-0.20%) |
Jul 31, 2015 | 14.00 | 14.06 | 13.87 | 13.95 | 117,437 | -0.03(-0.20%) |
Jul 30, 2015 | 13.94 | 14.06 | 13.90 | 13.98 | 99,902 | -0.03(-0.20%) |
Jul 29, 2015 | 13.97 | 14.10 | 13.88 | 14.01 | 114,489 | +0.03(+0.20%) |
Jul 28, 2015 | 14.07 | 14.21 | 13.58 | 13.98 | 196,658 | -0.04(-0.27%) |
Jul 27, 2015 | 14.31 | 14.31 | 13.93 | 14.02 | 93,938 | -0.33(-2.28%) |
Jul 24, 2015 | 14.87 | 14.87 | 14.26 | 14.34 | 88,643 | -0.09(-0.65%) |
Jul 23, 2015 | 14.71 | 14.71 | 14.22 | 14.44 | 188,147 | -0.25(-1.72%) |
Jul 22, 2015 | 14.66 | 14.75 | 14.61 | 14.69 | 174,407 | +0.05(+0.32%) |
Jul 21, 2015 | 14.70 | 14.79 | 14.60 | 14.64 | 148,761 | -0.05(-0.32%) |
Jul 20, 2015 | 14.75 | 14.78 | 14.47 | 14.69 | 130,958 | -0.01(-0.06%) |
Jul 17, 2015 | 14.96 | 14.97 | 14.59 | 14.70 | 144,806 | -0.33(-2.17%) |
Jul 16, 2015 | 15.13 | 15.18 | 14.97 | 15.03 | 99,355 | -0.03(-0.19%) |
Jul 15, 2015 | 15.07 | 15.08 | 14.95 | 15.05 | 87,242 | +0.02(+0.12%) |
Jul 14, 2015 | 14.82 | 15.04 | 14.77 | 15.04 | 91,251 | +0.21(+1.45%) |
Jul 13, 2015 | 14.78 | 14.89 | 14.64 | 14.82 | 78,736 | +0.11(+0.76%) |
Jul 10, 2015 | 14.41 | 14.75 | 14.37 | 14.71 | 47,976 | +0.40(+2.80%) |
Jul 09, 2015 | 14.31 | 14.35 | 14.16 | 14.31 | 101,052 | +0.09(+0.66%) |
Jul 08, 2015 | 14.15 | 14.28 | 14.03 | 14.21 | 60,011 | -0.13(-0.91%) |
Jul 07, 2015 | 14.60 | 14.60 | 14.09 | 14.34 | 113,059 | -0.28(-1.91%) |
Jul 06, 2015 | 14.64 | 14.65 | 14.46 | 14.62 | 147,426 | +0.02(+0.13%) |
Jul 02, 2015 | 14.90 | 14.61 | 14.61 | 14.61 | 47,038 | -0.29(-1.94%) |
Jul 01, 2015 | 14.84 | 14.98 | 14.73 | 14.90 | 72,651 | +0.15(+1.01%) |
Jun 30, 2015 | 14.83 | 14.94 | 14.71 | 14.75 | 144,530 | +0.01(+0.06%) |
Jun 29, 2015 | 14.77 | 14.98 | 14.55 | 14.74 | 110,907 | -0.13(-0.88%) |
Jun 26, 2015 | 14.61 | 15.02 | 14.51 | 14.87 | 742,302 | +0.27(+1.85%) |
Jun 25, 2015 | 14.63 | 14.87 | 14.55 | 14.60 | 147,571 | +0.04(+0.26%) |
Jun 24, 2015 | 14.31 | 14.59 | 14.24 | 14.56 | 68,370 | +0.26(+1.83%) |
Jun 23, 2015 | 14.06 | 14.34 | 14.05 | 14.30 | 115,872 | +0.21(+1.46%) |
Jun 22, 2015 | 14.16 | 14.17 | 14.05 | 14.09 | 134,053 | +0.05(+0.33%) |
Jun 19, 2015 | 14.09 | 14.17 | 14.00 | 14.05 | 202,698 | -0.13(-0.92%) |
Jun 18, 2015 | 14.27 | 14.34 | 14.15 | 14.18 | 75,035 | -0.09(-0.65%) |
Jun 17, 2015 | 14.39 | 14.44 | 14.17 | 14.27 | 60,870 | -0.10(-0.71%) |
Jun 16, 2015 | 14.20 | 14.45 | 14.17 | 14.37 | 76,005 | +0.12(+0.85%) |
Jun 15, 2015 | 14.24 | 14.35 | 14.04 | 14.25 | 132,446 | -0.03(-0.20%) |
Jun 12, 2015 | 14.49 | 14.53 | 14.24 | 14.28 | 101,935 | -0.33(-2.24%) |
Jun 11, 2015 | 14.66 | 14.66 | 14.53 | 14.61 | 51,171 | -0.05(-0.32%) |
Jun 10, 2015 | 14.47 | 14.75 | 14.47 | 14.65 | 105,223 | +0.22(+1.55%) |
Jun 09, 2015 | 14.22 | 14.47 | 14.16 | 14.43 | 79,727 | +0.14(+0.98%) |
Jun 08, 2015 | 14.50 | 14.55 | 14.27 | 14.29 | 115,056 | -0.19(-1.29%) |
Jun 05, 2015 | 14.29 | 14.50 | 14.23 | 14.48 | 56,346 | +0.20(+1.37%) |
Jun 04, 2015 | 14.42 | 14.46 | 14.15 | 14.28 | 79,391 | -0.22(-1.54%) |
Jun 03, 2015 | 14.02 | 14.57 | 13.95 | 14.50 | 139,104 | +0.49(+3.46%) |
Jun 02, 2015 | 14.04 | 14.24 | 13.91 | 14.02 | 195,217 | +0.02(+0.13%) |
Jun 01, 2015 | 14.00 | 14.09 | 13.90 | 14.00 | 153,067 | +0.04(+0.27%) |
May 29, 2015 | 13.94 | 14.02 | 13.86 | 13.96 | 225,132 | -0.01(-0.07%) |
May 28, 2015 | 13.95 | 14.01 | 13.88 | 13.97 | 158,888 | -0.01(-0.07%) |
May 27, 2015 | 14.17 | 14.17 | 13.90 | 13.98 | 125,914 | -0.12(-0.86%) |
May 26, 2015 | 14.14 | 14.17 | 13.94 | 14.10 | 76,986 | -0.02(-0.13%) |
May 22, 2015 | 14.20 | 14.12 | 14.12 | 14.12 | 155,044 | -0.09(-0.66%) |
May 21, 2015 | 14.21 | 14.26 | 14.11 | 14.21 | 42,918 | +0.03(+0.20%) |
May 20, 2015 | 14.33 | 14.33 | 14.15 | 14.19 | 279,327 | -0.10(-0.72%) |
May 19, 2015 | 14.23 | 14.37 | 14.23 | 14.29 | 79,158 | +0.03(+0.20%) |
May 18, 2015 | 14.08 | 14.32 | 14.02 | 14.26 | 113,862 | +0.18(+1.26%) |
May 15, 2015 | 14.20 | 14.21 | 13.92 | 14.08 | 51,034 | -0.13(-0.92%) |
May 14, 2015 | 14.09 | 14.21 | 13.95 | 14.21 | 102,730 | +0.21(+1.53%) |
May 13, 2015 | 13.88 | 14.09 | 13.88 | 14.00 | 115,220 | +0.15(+1.08%) |
May 12, 2015 | 13.89 | 13.91 | 13.64 | 13.85 | 119,959 | -0.02(-0.13%) |
May 11, 2015 | 13.91 | 14.00 | 13.48 | 13.87 | 284,783 | +0.63(+4.72%) |
May 08, 2015 | 13.31 | 13.53 | 13.17 | 13.24 | 49,389 | +0.06(+0.42%) |
May 07, 2015 | 13.11 | 13.34 | 13.05 | 13.19 | 75,823 | +0.05(+0.35%) |
May 06, 2015 | 13.09 | 13.16 | 12.90 | 13.14 | 53,734 | +0.07(+0.57%) |
May 05, 2015 | 13.16 | 13.31 | 12.94 | 13.07 | 67,520 | -0.18(-1.34%) |
May 04, 2015 | 13.07 | 13.30 | 13.07 | 13.24 | 157,275 | +0.18(+1.36%) |