Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 15.41 | 15.47 | 15.11 | 15.22 | 522,843 | -0.02(-0.14%) |
Jun 29, 2015 | 15.41 | 15.55 | 15.19 | 15.24 | 532,097 | -0.27(-1.71%) |
Jun 26, 2015 | 15.33 | 15.61 | 15.25 | 15.50 | 578,193 | +0.14(+0.90%) |
Jun 25, 2015 | 15.39 | 15.51 | 15.19 | 15.37 | 177,897 | +0.00(+0.00%) |
Jun 24, 2015 | 15.40 | 15.49 | 15.05 | 15.37 | 398,797 | -0.03(-0.17%) |
Jun 23, 2015 | 15.29 | 15.44 | 15.23 | 15.39 | 212,339 | +0.10(+0.66%) |
Jun 22, 2015 | 15.42 | 15.50 | 15.25 | 15.29 | 431,098 | -0.04(-0.24%) |
Jun 19, 2015 | 15.62 | 15.70 | 15.25 | 15.33 | 2,550,689 | -0.25(-1.64%) |
Jun 18, 2015 | 15.41 | 15.63 | 15.14 | 15.58 | 928,642 | +0.17(+1.10%) |
Jun 17, 2015 | 15.53 | 15.57 | 15.29 | 15.41 | 513,055 | -0.04(-0.27%) |
Jun 16, 2015 | 15.33 | 15.61 | 15.27 | 15.46 | 584,415 | +0.09(+0.59%) |
Jun 15, 2015 | 15.48 | 15.63 | 15.27 | 15.37 | 813,414 | -0.18(-1.16%) |
Jun 12, 2015 | 15.51 | 15.80 | 15.38 | 15.55 | 1,236,661 | +0.09(+0.58%) |
Jun 11, 2015 | 15.23 | 15.81 | 15.18 | 15.46 | 778,290 | +0.22(+1.47%) |
Jun 10, 2015 | 15.28 | 15.55 | 14.86 | 15.23 | 1,007,263 | -0.03(-0.17%) |
Jun 09, 2015 | 15.04 | 15.34 | 15.04 | 15.26 | 972,319 | +0.25(+1.66%) |
Jun 08, 2015 | 15.33 | 15.33 | 14.83 | 15.01 | 860,144 | -0.40(-2.59%) |
Jun 05, 2015 | 15.31 | 15.51 | 15.21 | 15.41 | 1,096,209 | +0.07(+0.49%) |
Jun 04, 2015 | 15.48 | 15.72 | 15.22 | 15.33 | 865,561 | -0.20(-1.30%) |
Jun 03, 2015 | 15.41 | 15.72 | 15.25 | 15.54 | 694,273 | +0.13(+0.83%) |
Jun 02, 2015 | 15.10 | 15.44 | 14.79 | 15.41 | 1,100,538 | +0.27(+1.75%) |
Jun 01, 2015 | 15.19 | 15.38 | 15.07 | 15.14 | 361,421 | +0.00(+0.00%) |
May 29, 2015 | 15.03 | 15.28 | 15.03 | 15.14 | 559,974 | +0.05(+0.35%) |
May 28, 2015 | 14.88 | 15.38 | 14.80 | 15.09 | 1,649,499 | +0.39(+2.64%) |
May 27, 2015 | 14.50 | 14.75 | 14.34 | 14.70 | 547,570 | +0.22(+1.54%) |
May 26, 2015 | 14.38 | 14.60 | 14.27 | 14.48 | 690,322 | +0.02(+0.15%) |
May 22, 2015 | 14.26 | 14.46 | 14.46 | 14.46 | 367,189 | +0.13(+0.89%) |
May 21, 2015 | 14.17 | 14.34 | 14.10 | 14.33 | 90,001 | +0.23(+1.66%) |
May 20, 2015 | 14.35 | 14.35 | 13.95 | 14.10 | 138,899 | -0.20(-1.38%) |
May 19, 2015 | 14.28 | 14.53 | 14.20 | 14.29 | 985,367 | -0.01(-0.04%) |
May 18, 2015 | 14.21 | 14.38 | 13.98 | 14.30 | 222,075 | +0.05(+0.34%) |
May 15, 2015 | 14.36 | 14.52 | 14.20 | 14.25 | 465,501 | -0.15(-1.03%) |
May 14, 2015 | 14.09 | 14.67 | 14.08 | 14.40 | 963,505 | +0.32(+2.30%) |
May 13, 2015 | 13.89 | 14.11 | 13.73 | 14.07 | 793,425 | +0.26(+1.88%) |
May 12, 2015 | 13.67 | 13.93 | 13.52 | 13.81 | 990,943 | +0.11(+0.78%) |
May 11, 2015 | 13.88 | 14.00 | 13.60 | 13.71 | 380,814 | -0.29(-2.05%) |
May 08, 2015 | 13.85 | 14.10 | 13.63 | 14.00 | 979,937 | +0.25(+1.82%) |
May 07, 2015 | 13.74 | 13.87 | 13.58 | 13.75 | 452,174 | -0.01(-0.04%) |
May 06, 2015 | 13.70 | 13.90 | 13.60 | 13.75 | 1,047,409 | +0.12(+0.90%) |
May 05, 2015 | 13.52 | 13.66 | 13.29 | 13.63 | 552,230 | +0.12(+0.90%) |
May 04, 2015 | 13.64 | 13.80 | 13.42 | 13.51 | 392,804 | +0.01(+0.04%) |
May 01, 2015 | 13.42 | 14.00 | 13.37 | 13.50 | 756,800 | +0.22(+1.64%) |
Apr 30, 2015 | 13.30 | 13.38 | 13.15 | 13.28 | 356,341 | -0.05(-0.36%) |
Apr 29, 2015 | 12.96 | 13.42 | 12.85 | 13.33 | 401,390 | +0.33(+2.58%) |
Apr 28, 2015 | 13.43 | 13.43 | 12.97 | 13.00 | 749,338 | -0.37(-2.78%) |
Apr 27, 2015 | 13.18 | 13.53 | 13.18 | 13.37 | 549,196 | +0.06(+0.44%) |
Apr 24, 2015 | 13.35 | 13.42 | 13.18 | 13.31 | 362,703 | +0.03(+0.20%) |
Apr 23, 2015 | 13.21 | 13.43 | 13.21 | 13.28 | 786,158 | -0.06(-0.44%) |
Apr 22, 2015 | 13.32 | 13.41 | 13.18 | 13.34 | 496,718 | +0.02(+0.16%) |
Apr 21, 2015 | 13.31 | 13.64 | 13.16 | 13.32 | 517,732 | +0.04(+0.32%) |
Apr 20, 2015 | 13.42 | 13.51 | 13.24 | 13.28 | 347,706 | -0.10(-0.71%) |
Apr 17, 2015 | 13.38 | 13.50 | 13.20 | 13.37 | 593,701 | -0.05(-0.40%) |
Apr 16, 2015 | 13.44 | 13.50 | 13.26 | 13.43 | 662,853 | +0.05(+0.36%) |
Apr 15, 2015 | 13.30 | 13.39 | 13.30 | 13.38 | 348,278 | +0.04(+0.32%) |
Apr 14, 2015 | 13.32 | 13.47 | 13.18 | 13.34 | 580,897 | +0.03(+0.24%) |
Apr 13, 2015 | 13.39 | 13.56 | 13.18 | 13.30 | 344,170 | -0.08(-0.63%) |
Apr 10, 2015 | 13.15 | 13.39 | 13.04 | 13.39 | 177,162 | +0.28(+2.15%) |
Apr 09, 2015 | 13.52 | 13.52 | 13.05 | 13.11 | 263,885 | -0.35(-2.61%) |
Apr 08, 2015 | 12.95 | 13.46 | 12.87 | 13.46 | 200,987 | +0.56(+4.37%) |
Apr 07, 2015 | 13.24 | 13.44 | 12.88 | 12.90 | 366,975 | -0.35(-2.65%) |
Apr 06, 2015 | 13.03 | 13.32 | 12.93 | 13.25 | 174,854 | +0.21(+1.63%) |
Apr 02, 2015 | 12.90 | 13.03 | 13.03 | 13.03 | 239,962 | +0.06(+0.45%) |
Apr 01, 2015 | 12.90 | 13.32 | 12.81 | 12.98 | 168,303 | +0.12(+0.95%) |
Mar 31, 2015 | 12.86 | 13.10 | 12.79 | 12.85 | 252,239 | -0.06(-0.45%) |
Mar 30, 2015 | 12.80 | 13.02 | 12.80 | 12.91 | 79,618 | -0.01(-0.04%) |
Mar 27, 2015 | 13.02 | 13.13 | 12.84 | 12.92 | 254,680 | -0.03(-0.25%) |
Mar 26, 2015 | 12.76 | 13.02 | 12.69 | 12.95 | 122,241 | +0.11(+0.87%) |
Mar 25, 2015 | 12.67 | 13.01 | 12.56 | 12.84 | 232,782 | +0.08(+0.67%) |
Mar 24, 2015 | 12.82 | 13.13 | 12.75 | 12.75 | 231,258 | -0.33(-2.56%) |
Mar 23, 2015 | 13.43 | 13.43 | 12.89 | 13.09 | 247,654 | -0.30(-2.26%) |
Mar 20, 2015 | 13.34 | 13.49 | 13.15 | 13.39 | 1,262,589 | +0.11(+0.80%) |
Mar 19, 2015 | 13.02 | 13.34 | 13.02 | 13.28 | 208,163 | +0.08(+0.60%) |
Mar 18, 2015 | 13.35 | 13.39 | 12.97 | 13.20 | 357,299 | -0.09(-0.68%) |
Mar 17, 2015 | 13.03 | 13.37 | 12.83 | 13.29 | 646,280 | +0.28(+2.16%) |
Mar 16, 2015 | 12.90 | 13.05 | 12.84 | 13.01 | 198,749 | +0.07(+0.57%) |
Mar 13, 2015 | 12.98 | 13.11 | 12.75 | 12.94 | 231,709 | -0.12(-0.94%) |
Mar 12, 2015 | 13.28 | 13.39 | 13.05 | 13.06 | 492,864 | -0.23(-1.72%) |
Mar 11, 2015 | 13.05 | 13.41 | 13.05 | 13.29 | 238,244 | +0.22(+1.71%) |
Mar 10, 2015 | 13.66 | 13.76 | 12.92 | 13.07 | 2,574,458 | -0.78(-5.60%) |
Mar 09, 2015 | 13.70 | 13.95 | 13.54 | 13.84 | 282,235 | +0.03(+0.23%) |
Mar 06, 2015 | 13.81 | 13.92 | 13.37 | 13.81 | 383,379 | -0.07(-0.50%) |
Mar 05, 2015 | 13.86 | 13.98 | 13.84 | 13.88 | 215,222 | +0.04(+0.27%) |
Mar 04, 2015 | 13.78 | 13.86 | 13.77 | 13.84 | 111,600 | -0.04(-0.27%) |
Mar 03, 2015 | 13.66 | 13.90 | 13.61 | 13.88 | 428,784 | +0.05(+0.38%) |
Mar 02, 2015 | 13.93 | 13.93 | 13.69 | 13.83 | 1,393,089 | +0.01(+0.08%) |
Feb 27, 2015 | 13.77 | 13.84 | 13.69 | 13.81 | 142,974 | +0.05(+0.39%) |
Feb 26, 2015 | 13.32 | 13.80 | 13.32 | 13.76 | 1,108,166 | +0.27(+2.01%) |
Feb 25, 2015 | 13.32 | 13.68 | 13.32 | 13.49 | 261,237 | -0.08(-0.59%) |
Feb 24, 2015 | 13.54 | 13.68 | 13.41 | 13.57 | 401,765 | -0.08(-0.58%) |
Feb 23, 2015 | 13.41 | 13.98 | 13.16 | 13.65 | 874,798 | +0.27(+2.02%) |
Feb 20, 2015 | 13.00 | 13.39 | 12.87 | 13.38 | 825,038 | +0.30(+2.27%) |
Feb 19, 2015 | 12.89 | 13.14 | 12.89 | 13.08 | 98,141 | +0.00(+0.00%) |
Feb 18, 2015 | 13.15 | 13.15 | 12.91 | 13.08 | 176,409 | -0.07(-0.53%) |
Feb 17, 2015 | 12.86 | 13.28 | 12.86 | 13.15 | 242,774 | +0.15(+1.14%) |
Feb 13, 2015 | 12.70 | 13.00 | 13.00 | 13.00 | 382,058 | +0.34(+2.69%) |
Feb 12, 2015 | 12.47 | 12.73 | 12.37 | 12.66 | 2,191,993 | +0.22(+1.79%) |
Feb 11, 2015 | 12.50 | 12.81 | 12.33 | 12.44 | 191,535 | -0.20(-1.60%) |
Feb 10, 2015 | 12.69 | 12.72 | 12.29 | 12.64 | 283,088 | -0.11(-0.88%) |
Feb 09, 2015 | 12.93 | 12.93 | 12.59 | 12.75 | 99,111 | -0.28(-2.16%) |
Feb 06, 2015 | 13.01 | 13.07 | 12.61 | 13.03 | 260,616 | +0.05(+0.41%) |
Feb 05, 2015 | 12.88 | 13.01 | 12.61 | 12.98 | 472,897 | -0.01(-0.08%) |
Feb 04, 2015 | 12.74 | 13.07 | 12.19 | 12.99 | 476,051 | -0.05(-0.41%) |
Feb 03, 2015 | 13.08 | 13.16 | 12.61 | 13.04 | 278,520 | +0.21(+1.66%) |
Feb 02, 2015 | 12.36 | 12.93 | 12.09 | 12.83 | 157,771 | +0.37(+2.98%) |
Jan 30, 2015 | 12.26 | 12.52 | 11.76 | 12.46 | 127,710 | +0.22(+1.78%) |
Jan 29, 2015 | 11.96 | 12.28 | 11.62 | 12.24 | 166,018 | +0.21(+1.77%) |
Jan 28, 2015 | 12.36 | 12.44 | 11.98 | 12.03 | 76,910 | -0.31(-2.54%) |
Jan 27, 2015 | 12.37 | 12.59 | 12.00 | 12.34 | 173,909 | -0.15(-1.23%) |
Jan 26, 2015 | 12.00 | 12.91 | 11.83 | 12.50 | 239,573 | +0.54(+4.49%) |
Jan 23, 2015 | 11.76 | 12.18 | 11.64 | 11.96 | 207,459 | +0.17(+1.44%) |
Jan 22, 2015 | 12.04 | 12.16 | 11.70 | 11.79 | 233,578 | -0.23(-1.90%) |
Jan 21, 2015 | 11.59 | 12.13 | 11.42 | 12.02 | 855,531 | +0.19(+1.57%) |
Jan 20, 2015 | 11.96 | 11.96 | 11.56 | 11.83 | 173,392 | -0.07(-0.62%) |
Jan 16, 2015 | 11.34 | 12.00 | 11.34 | 11.91 | 339,218 | +0.23(+2.00%) |
Jan 15, 2015 | 11.19 | 11.75 | 11.19 | 11.67 | 714,857 | +0.63(+5.68%) |
Jan 14, 2015 | 11.43 | 11.43 | 10.89 | 11.05 | 1,044,085 | -0.49(-4.28%) |
Jan 13, 2015 | 12.15 | 12.26 | 11.51 | 11.54 | 272,938 | -0.56(-4.61%) |
Jan 12, 2015 | 12.28 | 12.28 | 11.98 | 12.10 | 105,538 | -0.31(-2.48%) |
Jan 09, 2015 | 12.70 | 12.79 | 12.40 | 12.41 | 407,864 | -0.34(-2.67%) |
Jan 08, 2015 | 12.74 | 13.29 | 12.64 | 12.75 | 351,824 | +0.01(+0.04%) |
Jan 07, 2015 | 12.83 | 13.04 | 12.43 | 12.74 | 493,797 | -0.41(-3.15%) |
Jan 06, 2015 | 13.56 | 13.78 | 12.79 | 13.16 | 174,773 | -0.39(-2.86%) |
Jan 05, 2015 | 14.34 | 14.62 | 13.47 | 13.54 | 386,678 | -1.02(-7.00%) |
Jan 02, 2015 | 14.18 | 14.74 | 14.15 | 14.56 | 1,012,055 | -0.05(-0.33%) |
Dec 31, 2014 | 14.31 | 14.61 | 14.61 | 14.61 | 601,318 | +0.26(+1.81%) |
Dec 30, 2014 | 13.79 | 14.59 | 13.73 | 14.35 | 448,430 | +0.55(+4.00%) |
Dec 29, 2014 | 12.72 | 13.87 | 12.72 | 13.80 | 663,049 | +1.00(+7.80%) |
Dec 26, 2014 | 12.59 | 13.13 | 12.58 | 12.80 | 153,559 | +0.24(+1.90%) |
Dec 24, 2014 | 12.25 | 12.56 | 12.56 | 12.56 | 186,323 | +0.26(+2.07%) |
Dec 23, 2014 | 12.34 | 12.65 | 12.22 | 12.31 | 2,006,025 | -0.09(-0.73%) |
Dec 22, 2014 | 12.88 | 12.97 | 12.31 | 12.40 | 703,860 | -0.53(-4.07%) |
Dec 19, 2014 | 12.96 | 13.05 | 12.69 | 12.92 | 908,671 | -0.02(-0.16%) |
Dec 18, 2014 | 12.86 | 13.04 | 12.45 | 12.94 | 2,995,352 | +0.24(+1.92%) |
Dec 17, 2014 | 13.02 | 13.36 | 12.36 | 12.70 | 1,630,912 | -0.08(-0.66%) |
Dec 16, 2014 | 12.73 | 13.28 | 12.30 | 12.78 | 1,239,355 | -0.01(-0.04%) |
Dec 15, 2014 | 13.44 | 13.52 | 12.76 | 12.79 | 207,096 | -0.55(-4.10%) |
Dec 12, 2014 | 13.17 | 13.43 | 12.28 | 13.34 | 906,445 | +0.05(+0.40%) |
Dec 11, 2014 | 12.90 | 13.45 | 12.90 | 13.28 | 581,063 | +0.30(+2.33%) |
Dec 10, 2014 | 13.49 | 13.77 | 12.54 | 12.98 | 1,883,230 | -0.63(-4.61%) |
Dec 09, 2014 | 13.31 | 13.74 | 13.26 | 13.61 | 769,418 | -0.19(-1.35%) |
Dec 08, 2014 | 14.57 | 14.69 | 13.67 | 13.79 | 1,022,722 | -0.95(-6.45%) |
Dec 05, 2014 | 14.88 | 14.96 | 14.68 | 14.74 | 191,064 | -0.11(-0.72%) |
Dec 04, 2014 | 15.13 | 15.24 | 14.83 | 14.85 | 265,673 | -0.38(-2.48%) |
Dec 03, 2014 | 14.99 | 15.55 | 14.77 | 15.23 | 601,024 | +0.36(+2.39%) |
Dec 02, 2014 | 14.18 | 14.99 | 14.18 | 14.87 | 356,046 | +0.62(+4.32%) |
Dec 01, 2014 | 14.56 | 14.85 | 14.01 | 14.26 | 752,582 | -0.46(-3.11%) |
Nov 28, 2014 | 14.74 | 14.85 | 13.89 | 14.71 | 305,281 | -0.15(-1.00%) |
Nov 26, 2014 | 14.82 | 14.86 | 14.86 | 14.86 | 253,889 | +0.00(+0.00%) |
Nov 25, 2014 | 14.87 | 14.93 | 14.66 | 14.86 | 442,178 | -0.03(-0.21%) |
Nov 24, 2014 | 14.86 | 14.93 | 14.78 | 14.89 | 451,395 | +0.01(+0.07%) |
Nov 21, 2014 | 15.13 | 15.13 | 14.64 | 14.88 | 514,508 | -0.07(-0.50%) |
Nov 20, 2014 | 14.88 | 15.06 | 14.88 | 14.96 | 605,095 | -0.06(-0.39%) |
Nov 19, 2014 | 14.94 | 15.14 | 14.81 | 15.02 | 538,222 | +0.01(+0.04%) |
Nov 18, 2014 | 14.93 | 15.15 | 14.78 | 15.01 | 463,856 | +0.02(+0.14%) |
Nov 17, 2014 | 15.27 | 15.49 | 14.99 | 14.99 | 908,289 | -0.35(-2.25%) |
Nov 14, 2014 | 15.40 | 15.40 | 15.08 | 15.33 | 549,478 | +0.11(+0.73%) |
Nov 13, 2014 | 15.67 | 15.67 | 15.19 | 15.22 | 715,781 | -0.19(-1.21%) |
Nov 12, 2014 | 15.30 | 15.41 | 14.96 | 15.41 | 480,090 | +0.33(+2.22%) |
Nov 11, 2014 | 15.02 | 15.12 | 14.76 | 15.07 | 845,837 | +0.04(+0.25%) |
Nov 10, 2014 | 15.14 | 15.27 | 15.01 | 15.04 | 1,862,397 | +0.12(+0.82%) |
Nov 07, 2014 | 15.01 | 15.32 | 14.75 | 14.91 | 1,067,024 | -0.10(-0.64%) |
Nov 06, 2014 | 15.08 | 15.41 | 14.96 | 15.01 | 3,047,472 | +0.12(+0.78%) |