Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.55 | 15.86 | 15.50 | 15.50 | 1,761 | +0.09(+0.55%) |
Sep 29, 2015 | 15.75 | 16.70 | 15.25 | 15.41 | 3,093 | +0.16(+1.08%) |
Sep 28, 2015 | 15.68 | 15.68 | 15.25 | 15.25 | 2,950 | -0.04(-0.29%) |
Sep 25, 2015 | 15.25 | 15.29 | 15.25 | 15.29 | 349 | +0.04(+0.29%) |
Sep 24, 2015 | 15.71 | 15.71 | 15.20 | 15.25 | 15,189 | +0.00(+0.00%) |
Sep 23, 2015 | 15.35 | 15.35 | 15.25 | 15.25 | 742 | +0.00(+0.00%) |
Sep 22, 2015 | 15.61 | 15.61 | 15.25 | 15.25 | 302 | -0.05(-0.33%) |
Sep 21, 2015 | 15.35 | 15.35 | 15.35 | 15.30 | 60 | -0.55(-3.47%) |
Sep 18, 2015 | 15.20 | 15.85 | 15.05 | 15.85 | 445 | +0.60(+3.93%) |
Sep 17, 2015 | 15.56 | 16.40 | 15.25 | 15.25 | 179 | -0.15(-0.97%) |
Sep 16, 2015 | 15.40 | 15.50 | 15.05 | 15.40 | 803 | +0.00(+0.00%) |
Sep 15, 2015 | 15.35 | 15.40 | 15.35 | 15.40 | 145 | +0.10(+0.65%) |
Sep 14, 2015 | 15.25 | 15.51 | 15.25 | 15.30 | 403 | -0.10(-0.68%) |
Sep 11, 2015 | 15.00 | 15.75 | 15.00 | 15.40 | 278 | +0.20(+1.34%) |
Sep 10, 2015 | 15.25 | 15.35 | 15.20 | 15.20 | 199 | -0.25(-1.62%) |
Sep 09, 2015 | 15.75 | 15.75 | 15.25 | 15.45 | 1,138 | +0.10(+0.65%) |
Sep 08, 2015 | 15.62 | 15.62 | 15.35 | 15.35 | 305 | +0.05(+0.32%) |
Sep 04, 2015 | 15.30 | 15.30 | 15.30 | 15.30 | 80 | +0.00(+0.00%) |
Sep 03, 2015 | 15.00 | 15.40 | 15.00 | 15.30 | 2,310 | +0.25(+1.66%) |
Sep 02, 2015 | 15.25 | 15.45 | 14.75 | 15.05 | 860 | -0.20(-1.31%) |
Sep 01, 2015 | 14.65 | 15.45 | 14.65 | 15.25 | 196 | +0.00(+0.00%) |
Aug 31, 2015 | 15.25 | 15.25 | 15.25 | 15.25 | 40 | +0.25(+1.67%) |
Aug 28, 2015 | 14.73 | 15.50 | 14.73 | 15.00 | 575 | +0.00(+0.00%) |
Aug 27, 2015 | 14.95 | 16.09 | 14.60 | 15.00 | 2,874 | +0.10(+0.67%) |
Aug 26, 2015 | 14.65 | 14.90 | 14.35 | 14.90 | 954 | +0.45(+3.11%) |
Aug 25, 2015 | 14.70 | 14.70 | 13.91 | 14.45 | 1,843 | +0.20(+1.40%) |
Aug 24, 2015 | 14.00 | 14.25 | 13.25 | 14.25 | 3,208 | -0.20(-1.38%) |
Aug 21, 2015 | 14.30 | 14.65 | 14.30 | 14.45 | 925 | +0.20(+1.40%) |
Aug 20, 2015 | 14.95 | 15.00 | 14.00 | 14.25 | 2,093 | -0.80(-5.32%) |
Aug 19, 2015 | 15.15 | 15.20 | 14.75 | 15.05 | 1,990 | -0.40(-2.59%) |
Aug 18, 2015 | 15.20 | 15.45 | 15.20 | 15.45 | 156 | +0.45(+3.00%) |
Aug 17, 2015 | 15.30 | 15.30 | 14.90 | 15.00 | 2,119 | -0.25(-1.64%) |
Aug 14, 2015 | 14.65 | 15.45 | 14.55 | 15.25 | 3,427 | +0.65(+4.45%) |
Aug 13, 2015 | 15.05 | 15.55 | 13.90 | 14.60 | 15,677 | -0.85(-5.50%) |
Aug 12, 2015 | 15.15 | 22.20 | 14.80 | 15.45 | 139,392 | +0.30(+1.98%) |
Aug 11, 2015 | 15.80 | 15.80 | 15.15 | 15.15 | 1,350 | -0.10(-0.66%) |
Aug 10, 2015 | 15.65 | 15.75 | 15.25 | 15.25 | 1,590 | -0.15(-0.98%) |
Aug 07, 2015 | 15.20 | 15.65 | 15.15 | 15.40 | 1,391 | -0.05(-0.32%) |
Aug 06, 2015 | 15.30 | 15.45 | 15.25 | 15.45 | 819 | +0.05(+0.32%) |
Aug 05, 2015 | 15.35 | 15.61 | 15.35 | 15.40 | 1,131 | -0.30(-1.93%) |
Aug 03, 2015 | 15.55 | 15.70 | 15.70 | 15.70 | 980 | -0.20(-1.24%) |
Jul 31, 2015 | 16.50 | 16.50 | 15.85 | 15.90 | 280 | +0.30(+1.92%) |
Jul 30, 2015 | 15.36 | 15.60 | 15.30 | 15.60 | 503 | -1.02(-6.16%) |
Jul 29, 2015 | 16.20 | 17.25 | 16.20 | 16.62 | 2,050 | +0.29(+1.79%) |
Jul 28, 2015 | 15.94 | 16.33 | 15.91 | 16.33 | 781 | +0.33(+2.08%) |
Jul 27, 2015 | 16.50 | 20.55 | 15.00 | 16.00 | 30,237 | +0.75(+4.92%) |
Jul 24, 2015 | 15.15 | 15.65 | 15.15 | 15.25 | 945 | -1.64(-9.73%) |
Jul 20, 2015 | 16.95 | 16.89 | 16.89 | 16.89 | 16 | +0.14(+0.86%) |
Jul 17, 2015 | 16.80 | 17.15 | 16.65 | 16.75 | 1,601 | -0.05(-0.30%) |
Jul 16, 2015 | 16.80 | 16.80 | 16.80 | 16.80 | 480 | +0.00(+0.00%) |
Jul 15, 2015 | 17.45 | 17.45 | 16.80 | 16.80 | 60 | +0.00(+0.00%) |
Jul 14, 2015 | 16.80 | 16.80 | 16.80 | 16.80 | 65 | -0.05(-0.30%) |
Jul 13, 2015 | 16.10 | 17.43 | 16.10 | 16.85 | 267 | -0.45(-2.60%) |
Jul 10, 2015 | 17.30 | 17.30 | 17.30 | 17.30 | 81 | +1.75(+11.25%) |
Jul 09, 2015 | 17.55 | 17.55 | 15.05 | 15.55 | 380 | -1.05(-6.33%) |
Jul 08, 2015 | 17.35 | 17.35 | 16.50 | 16.60 | 462 | +0.05(+0.30%) |
Jul 07, 2015 | 17.05 | 17.05 | 16.50 | 16.55 | 1,965 | -0.45(-2.65%) |
Jul 06, 2015 | 17.40 | 17.40 | 16.50 | 17.00 | 1,268 | +0.60(+3.66%) |
Jul 02, 2015 | 16.25 | 16.40 | 16.40 | 16.40 | 440 | +0.25(+1.55%) |
Jul 01, 2015 | 16.15 | 16.15 | 16.15 | 16.15 | 36 | +0.00(+0.00%) |
Jun 29, 2015 | 15.95 | 16.15 | 16.15 | 16.15 | 28 | +0.15(+0.94%) |
Jun 24, 2015 | 16.00 | 16.00 | 16.00 | 16.00 | 1,380 | -0.80(-4.76%) |
Jun 23, 2015 | 16.00 | 17.50 | 16.00 | 16.80 | 906 | -0.57(-3.31%) |
Jun 22, 2015 | 17.37 | 17.37 | 17.37 | 17.37 | 117 | -0.03(-0.15%) |
Jun 19, 2015 | 16.55 | 17.55 | 16.50 | 17.40 | 873 | +1.15(+7.08%) |
Jun 18, 2015 | 16.25 | 16.25 | 16.25 | 16.25 | 31 | +0.50(+3.17%) |
Jun 16, 2015 | 15.75 | 15.75 | 15.75 | 15.75 | 1,100 | +0.40(+2.61%) |
Jun 15, 2015 | 15.35 | 15.50 | 15.00 | 15.35 | 1,160 | +0.35(+2.33%) |
Jun 12, 2015 | 15.25 | 15.45 | 15.00 | 15.00 | 2,034 | +0.00(+0.00%) |
Jun 11, 2015 | 14.80 | 15.00 | 14.80 | 15.00 | 596 | +0.00(+0.00%) |
Jun 10, 2015 | 15.00 | 15.00 | 14.95 | 15.00 | 1,103 | -0.05(-0.34%) |
Jun 09, 2015 | 14.95 | 15.05 | 14.95 | 15.05 | 351 | +0.85(+5.99%) |
Jun 05, 2015 | 14.10 | 14.20 | 14.20 | 14.20 | 380 | +0.40(+2.90%) |
Jun 01, 2015 | 13.80 | 13.80 | 13.80 | 13.80 | 40 | -0.90(-6.12%) |
May 29, 2015 | 14.70 | 14.70 | 14.65 | 14.70 | 70 | +0.70(+5.00%) |
May 28, 2015 | 13.95 | 14.00 | 13.95 | 14.00 | 120 | +0.25(+1.82%) |
May 27, 2015 | 14.00 | 14.00 | 13.70 | 13.75 | 340 | +0.10(+0.73%) |
May 26, 2015 | 13.65 | 13.65 | 13.65 | 13.65 | 20 | +0.05(+0.37%) |
May 22, 2015 | 13.60 | 13.60 | 13.60 | 13.60 | 20 | -0.10(-0.74%) |
May 21, 2015 | 13.55 | 13.70 | 13.55 | 13.70 | 88 | -0.15(-1.07%) |
May 20, 2015 | 13.85 | 13.85 | 13.85 | 13.85 | 36 | -0.15(-1.07%) |
May 19, 2015 | 13.80 | 14.00 | 13.75 | 14.00 | 648 | +0.00(+0.00%) |
May 18, 2015 | 13.80 | 14.25 | 13.80 | 14.00 | 421 | -0.25(-1.75%) |
May 15, 2015 | 14.25 | 14.26 | 14.25 | 14.25 | 191 | -0.80(-5.32%) |
May 14, 2015 | 15.22 | 15.65 | 15.00 | 15.05 | 699 | -0.70(-4.44%) |
May 12, 2015 | 15.50 | 15.75 | 15.75 | 15.75 | 38 | +0.00(+0.00%) |
May 11, 2015 | 15.65 | 16.25 | 15.65 | 15.75 | 2,606 | +0.30(+1.94%) |
May 08, 2015 | 15.00 | 15.60 | 14.85 | 15.45 | 2,741 | +0.65(+4.39%) |
May 07, 2015 | 14.90 | 15.60 | 14.65 | 14.80 | 2,807 | +0.45(+3.14%) |
May 06, 2015 | 14.25 | 14.35 | 14.25 | 14.35 | 183 | +0.05(+0.35%) |
May 05, 2015 | 14.85 | 15.00 | 14.20 | 14.30 | 3,795 | -0.35(-2.39%) |
May 04, 2015 | 14.48 | 14.65 | 14.48 | 14.65 | 172 | +0.60(+4.27%) |
May 01, 2015 | 14.05 | 14.05 | 14.05 | 14.05 | 97 | +0.05(+0.36%) |
Apr 30, 2015 | 13.85 | 14.00 | 13.85 | 14.00 | 553 | +0.07(+0.52%) |
Apr 29, 2015 | 13.87 | 13.93 | 13.87 | 13.93 | 233 | +0.03(+0.20%) |
Apr 28, 2015 | 13.90 | 13.90 | 13.90 | 13.90 | 20 | +0.40(+2.96%) |
Apr 27, 2015 | 13.50 | 13.50 | 13.50 | 13.50 | 194 | +0.00(+0.00%) |
Apr 24, 2015 | 13.50 | 13.50 | 13.50 | 13.50 | 160 | -0.75(-5.26%) |
Apr 23, 2015 | 14.25 | 14.25 | 14.25 | 14.25 | 22 | +0.75(+5.56%) |
Apr 22, 2015 | 13.85 | 13.85 | 13.50 | 13.50 | 1,938 | -0.35(-2.53%) |
Apr 21, 2015 | 14.25 | 14.45 | 13.85 | 13.85 | 1,824 | -0.62(-4.32%) |
Apr 20, 2015 | 14.38 | 14.47 | 14.38 | 14.47 | 227 | +0.03(+0.17%) |
Apr 17, 2015 | 14.45 | 14.45 | 14.45 | 14.45 | 24 | -0.05(-0.31%) |
Apr 16, 2015 | 14.50 | 14.50 | 14.50 | 14.50 | 220 | +0.05(+0.31%) |
Apr 15, 2015 | 14.30 | 14.60 | 14.30 | 14.45 | 192 | -0.10(-0.69%) |
Apr 14, 2015 | 14.50 | 14.55 | 14.50 | 14.55 | 120 | +0.10(+0.69%) |
Apr 13, 2015 | 14.25 | 14.45 | 14.25 | 14.45 | 1,863 | +0.20(+1.40%) |
Apr 09, 2015 | 14.25 | 14.25 | 14.25 | 14.25 | 40 | -0.20(-1.38%) |
Apr 08, 2015 | 14.26 | 14.45 | 14.26 | 14.45 | 58 | -0.20(-1.37%) |
Apr 07, 2015 | 14.63 | 14.65 | 14.63 | 14.65 | 140 | +0.10(+0.69%) |
Apr 06, 2015 | 14.50 | 14.57 | 14.50 | 14.55 | 520 | +0.12(+0.83%) |
Apr 02, 2015 | 14.65 | 14.43 | 14.43 | 14.43 | 400 | +0.18(+1.26%) |
Apr 01, 2015 | 14.70 | 14.70 | 14.25 | 14.25 | 105 | -0.50(-3.39%) |
Mar 31, 2015 | 14.85 | 14.85 | 14.75 | 14.75 | 159 | -0.05(-0.33%) |
Mar 30, 2015 | 14.65 | 14.80 | 14.50 | 14.80 | 300 | +0.10(+0.68%) |
Mar 27, 2015 | 14.70 | 14.85 | 14.56 | 14.70 | 546 | +0.09(+0.64%) |
Mar 26, 2015 | 14.55 | 14.55 | 14.55 | 14.61 | 3,789 | -0.24(-1.64%) |
Mar 25, 2015 | 14.55 | 14.85 | 14.55 | 14.85 | 3,304 | +0.00(+0.00%) |
Mar 24, 2015 | 14.85 | 14.85 | 14.85 | 14.85 | 20 | +0.00(+0.00%) |
Mar 23, 2015 | 14.85 | 14.85 | 14.85 | 14.85 | 41 | +0.26(+1.75%) |
Mar 20, 2015 | 14.68 | 14.70 | 14.59 | 14.59 | 483 | -0.05(-0.36%) |
Mar 19, 2015 | 14.70 | 14.70 | 14.25 | 14.65 | 589 | +0.05(+0.32%) |
Mar 18, 2015 | 14.65 | 14.75 | 14.60 | 14.60 | 394 | +0.10(+0.69%) |
Mar 17, 2015 | 14.65 | 14.75 | 14.50 | 14.50 | 644 | -0.10(-0.68%) |
Mar 16, 2015 | 13.90 | 14.80 | 13.90 | 14.60 | 3,988 | +0.30(+2.10%) |
Mar 13, 2015 | 14.65 | 14.65 | 14.30 | 14.30 | 1,942 | -0.25(-1.72%) |
Mar 12, 2015 | 15.70 | 15.70 | 14.20 | 14.55 | 5,001 | -0.55(-3.64%) |
Mar 11, 2015 | 15.70 | 15.70 | 15.10 | 15.10 | 142 | -0.05(-0.33%) |
Mar 10, 2015 | 15.52 | 15.75 | 15.15 | 15.15 | 1,002 | -0.60(-3.81%) |
Mar 09, 2015 | 15.75 | 15.75 | 15.75 | 15.75 | 200 | +0.00(+0.00%) |
Mar 06, 2015 | 16.40 | 16.40 | 15.60 | 15.75 | 545 | -0.70(-4.26%) |
Mar 04, 2015 | 16.10 | 16.45 | 16.45 | 16.45 | 0 | +0.25(+1.54%) |
Mar 03, 2015 | 16.85 | 16.85 | 16.20 | 16.20 | 1,660 | -0.65(-3.86%) |
Mar 02, 2015 | 16.50 | 17.50 | 16.25 | 16.85 | 1,505 | -0.60(-3.44%) |
Feb 27, 2015 | 17.45 | 17.45 | 17.45 | 17.45 | 20 | -0.10(-0.57%) |
Feb 26, 2015 | 17.65 | 17.65 | 17.55 | 17.55 | 2,028 | -0.60(-3.31%) |
Feb 25, 2015 | 18.25 | 18.30 | 18.10 | 18.15 | 691 | +0.25(+1.40%) |
Feb 24, 2015 | 17.90 | 17.90 | 17.90 | 17.90 | 43 | -0.40(-2.19%) |
Feb 23, 2015 | 18.70 | 18.70 | 18.30 | 18.30 | 273 | -0.95(-4.94%) |
Feb 20, 2015 | 19.25 | 19.25 | 19.25 | 19.25 | 20 | +1.50(+8.45%) |
Feb 19, 2015 | 17.80 | 17.80 | 17.75 | 17.75 | 100 | -0.65(-3.53%) |
Feb 18, 2015 | 18.40 | 19.40 | 17.00 | 18.40 | 624 | +1.60(+9.52%) |
Feb 17, 2015 | 16.80 | 16.80 | 16.80 | 16.80 | 30 | +0.00(+0.00%) |
Feb 13, 2015 | 17.50 | 16.80 | 16.80 | 16.80 | 2,980 | -1.05(-5.88%) |
Feb 12, 2015 | 17.85 | 17.85 | 17.85 | 17.85 | 55 | -1.55(-7.99%) |
Feb 11, 2015 | 18.30 | 19.40 | 18.25 | 19.40 | 929 | -0.05(-0.26%) |
Feb 10, 2015 | 19.00 | 19.45 | 19.00 | 19.45 | 1,008 | +0.05(+0.26%) |
Feb 09, 2015 | 19.40 | 19.40 | 19.40 | 19.40 | 100 | +0.05(+0.26%) |
Feb 06, 2015 | 18.90 | 19.45 | 18.85 | 19.35 | 988 | +0.50(+2.65%) |
Feb 05, 2015 | 18.85 | 18.85 | 18.85 | 18.85 | 20 | +0.15(+0.80%) |
Feb 04, 2015 | 18.70 | 18.70 | 18.70 | 18.70 | 120 | +0.05(+0.27%) |
Feb 03, 2015 | 18.70 | 18.75 | 18.65 | 18.65 | 800 | -0.20(-1.06%) |
Feb 02, 2015 | 18.85 | 18.85 | 18.85 | 18.85 | 20 | -0.10(-0.53%) |
Jan 30, 2015 | 18.25 | 18.95 | 18.15 | 18.95 | 1,817 | +0.70(+3.84%) |
Jan 29, 2015 | 18.35 | 18.35 | 18.25 | 18.25 | 883 | +0.00(+0.00%) |
Jan 28, 2015 | 18.30 | 18.35 | 17.94 | 18.25 | 1,417 | -1.20(-6.17%) |
Jan 27, 2015 | 19.45 | 19.45 | 19.45 | 19.45 | 20 | +1.10(+5.99%) |
Jan 26, 2015 | 18.89 | 18.90 | 18.35 | 18.35 | 393 | -0.65(-3.42%) |
Jan 23, 2015 | 19.00 | 19.00 | 19.00 | 19.00 | 270 | +0.40(+2.15%) |
Jan 22, 2015 | 18.30 | 18.60 | 18.30 | 18.60 | 118 | -0.60(-3.12%) |
Jan 21, 2015 | 19.20 | 19.20 | 19.20 | 19.20 | 20 | +0.90(+4.92%) |
Jan 20, 2015 | 18.30 | 18.30 | 18.30 | 18.30 | 80 | -0.05(-0.28%) |
Jan 16, 2015 | 18.35 | 18.35 | 18.35 | 18.35 | 41 | -0.15(-0.81%) |
Jan 15, 2015 | 18.50 | 18.75 | 18.35 | 18.50 | 440 | -0.90(-4.64%) |
Jan 14, 2015 | 18.75 | 19.40 | 18.35 | 19.40 | 143 | +0.65(+3.47%) |
Jan 13, 2015 | 18.70 | 18.90 | 18.30 | 18.75 | 502 | -0.25(-1.32%) |
Jan 12, 2015 | 19.32 | 19.32 | 19.00 | 19.00 | 456 | +0.00(+0.00%) |
Jan 09, 2015 | 19.00 | 19.00 | 19.00 | 19.00 | 78 | +0.35(+1.88%) |
Jan 08, 2015 | 18.89 | 19.25 | 18.55 | 18.65 | 712 | +0.30(+1.63%) |
Jan 07, 2015 | 18.75 | 18.95 | 18.35 | 18.35 | 1,980 | -0.30(-1.61%) |
Jan 06, 2015 | 18.95 | 18.95 | 18.30 | 18.65 | 562 | -0.30(-1.58%) |
Jan 05, 2015 | 18.85 | 18.95 | 18.85 | 18.95 | 84 | -0.30(-1.56%) |
Jan 02, 2015 | 19.25 | 19.25 | 19.25 | 19.25 | 200 | -0.20(-1.03%) |
Dec 31, 2014 | 19.20 | 19.45 | 19.45 | 19.45 | 620 | +0.70(+3.73%) |
Dec 30, 2014 | 18.75 | 19.70 | 18.75 | 18.75 | 2,894 | -0.15(-0.79%) |
Dec 29, 2014 | 18.96 | 18.97 | 18.90 | 18.90 | 500 | +0.15(+0.80%) |
Dec 26, 2014 | 19.05 | 19.05 | 18.75 | 18.75 | 40 | -0.20(-1.05%) |
Dec 24, 2014 | 18.95 | 18.95 | 18.95 | 18.95 | 200 | +0.30(+1.61%) |
Dec 23, 2014 | 18.60 | 18.65 | 18.60 | 18.65 | 71 | -0.30(-1.58%) |
Dec 22, 2014 | 18.55 | 19.50 | 18.55 | 18.95 | 2,695 | +0.50(+2.71%) |
Dec 19, 2014 | 18.86 | 18.86 | 18.40 | 18.45 | 740 | -0.20(-1.07%) |
Dec 18, 2014 | 18.50 | 18.65 | 18.50 | 18.65 | 40 | +0.05(+0.27%) |
Dec 17, 2014 | 18.55 | 18.80 | 18.55 | 18.60 | 448 | +0.10(+0.54%) |
Dec 16, 2014 | 18.60 | 18.60 | 18.50 | 18.50 | 92 | +0.00(+0.00%) |
Dec 15, 2014 | 18.75 | 18.75 | 18.43 | 18.50 | 461 | -0.55(-2.88%) |
Dec 12, 2014 | 19.20 | 19.20 | 18.80 | 19.05 | 749 | +0.00(+0.00%) |
Dec 11, 2014 | 18.75 | 19.10 | 18.75 | 19.05 | 927 | +0.30(+1.60%) |
Dec 10, 2014 | 19.00 | 19.00 | 18.75 | 18.75 | 2,171 | -0.50(-2.60%) |
Dec 09, 2014 | 18.96 | 19.70 | 18.96 | 19.25 | 1,208 | +0.30(+1.58%) |
Dec 08, 2014 | 18.95 | 19.00 | 18.95 | 18.95 | 417 | +0.00(+0.00%) |
Dec 05, 2014 | 18.80 | 19.30 | 18.80 | 18.95 | 466 | +0.15(+0.80%) |
Dec 04, 2014 | 18.80 | 18.80 | 18.80 | 18.80 | 28 | -0.10(-0.53%) |
Dec 03, 2014 | 18.90 | 18.90 | 18.90 | 18.90 | 46 | -0.13(-0.70%) |
Dec 02, 2014 | 19.31 | 19.31 | 18.80 | 19.03 | 482 | +0.03(+0.18%) |
Dec 01, 2014 | 19.80 | 19.80 | 19.00 | 19.00 | 134 | -0.10(-0.52%) |
Nov 28, 2014 | 19.23 | 19.23 | 19.10 | 19.10 | 1,054 | +0.05(+0.26%) |
Nov 26, 2014 | 19.05 | 19.05 | 19.05 | 19.05 | 140 | -0.70(-3.54%) |
Nov 25, 2014 | 19.80 | 19.80 | 18.80 | 19.75 | 467 | +0.55(+2.86%) |
Nov 24, 2014 | 18.80 | 19.25 | 18.80 | 19.20 | 315 | +0.20(+1.05%) |
Nov 21, 2014 | 19.10 | 19.21 | 18.75 | 19.00 | 1,442 | -0.50(-2.56%) |
Nov 20, 2014 | 19.20 | 20.43 | 18.75 | 19.50 | 1,025 | +0.75(+4.00%) |
Nov 18, 2014 | 18.90 | 18.75 | 18.75 | 18.75 | 12 | -0.10(-0.53%) |
Nov 17, 2014 | 18.85 | 19.25 | 18.85 | 18.85 | 220 | -0.15(-0.79%) |
Nov 14, 2014 | 19.90 | 21.25 | 19.00 | 19.00 | 4,787 | -0.30(-1.55%) |
Nov 13, 2014 | 19.65 | 19.90 | 19.30 | 19.30 | 703 | -0.35(-1.78%) |
Nov 12, 2014 | 19.75 | 19.75 | 19.60 | 19.65 | 260 | -0.15(-0.76%) |
Nov 11, 2014 | 19.80 | 20.60 | 19.15 | 19.80 | 5,169 | +0.30(+1.54%) |
Nov 10, 2014 | 20.20 | 20.20 | 19.50 | 19.50 | 621 | -0.60(-2.99%) |
Nov 07, 2014 | 20.60 | 20.60 | 20.05 | 20.10 | 80 | -0.57(-2.78%) |
Nov 06, 2014 | 20.25 | 20.68 | 20.00 | 20.68 | 173 | +0.53(+2.61%) |
Nov 05, 2014 | 20.50 | 21.35 | 20.00 | 20.15 | 698 | -0.05(-0.25%) |
Nov 04, 2014 | 20.00 | 20.88 | 20.00 | 20.20 | 1,439 | +0.10(+0.50%) |
Nov 03, 2014 | 19.75 | 20.95 | 19.75 | 20.10 | 1,446 | +0.35(+1.77%) |
Oct 31, 2014 | 19.90 | 20.45 | 19.55 | 19.75 | 2,480 | -1.00(-4.82%) |
Oct 30, 2014 | 19.05 | 20.75 | 19.05 | 20.75 | 1,012 | +1.70(+8.92%) |
Oct 29, 2014 | 19.25 | 19.25 | 19.00 | 19.05 | 3,040 | -0.10(-0.52%) |
Oct 28, 2014 | 19.05 | 19.15 | 19.00 | 19.15 | 443 | +0.05(+0.26%) |
Oct 27, 2014 | 19.25 | 19.70 | 19.00 | 19.10 | 3,155 | +0.10(+0.53%) |
Oct 24, 2014 | 19.95 | 19.95 | 18.75 | 19.00 | 3,408 | -0.86(-4.33%) |
Oct 23, 2014 | 19.20 | 20.00 | 19.00 | 19.86 | 5,915 | +0.66(+3.44%) |
Oct 22, 2014 | 19.00 | 19.45 | 18.80 | 19.20 | 703 | +0.40(+2.13%) |
Oct 21, 2014 | 18.85 | 19.05 | 18.80 | 18.80 | 1,265 | -0.30(-1.57%) |
Oct 20, 2014 | 19.15 | 19.55 | 19.10 | 19.10 | 2,460 | +0.05(+0.26%) |
Oct 17, 2014 | 19.65 | 20.25 | 19.05 | 19.05 | 4,344 | -1.45(-7.07%) |
Oct 16, 2014 | 20.05 | 20.70 | 19.05 | 20.50 | 4,449 | +0.50(+2.50%) |
Oct 15, 2014 | 19.25 | 24.21 | 18.91 | 20.00 | 17,303 | +1.20(+6.38%) |
Oct 14, 2014 | 21.00 | 21.00 | 18.76 | 18.80 | 10,474 | -3.05(-13.96%) |
Oct 13, 2014 | 18.70 | 23.90 | 18.70 | 21.85 | 28,506 | +1.60(+7.90%) |
Oct 10, 2014 | 26.25 | 28.80 | 18.25 | 20.25 | 60,332 | -2.65(-11.57%) |
Oct 09, 2014 | 17.95 | 27.25 | 17.90 | 22.90 | 47,023 | +5.20(+29.38%) |
Oct 08, 2014 | 17.90 | 18.00 | 17.10 | 17.70 | 2,448 | -0.25(-1.39%) |
Oct 07, 2014 | 17.75 | 18.50 | 17.35 | 17.95 | 3,050 | +0.85(+4.97%) |
Oct 06, 2014 | 17.45 | 17.45 | 17.00 | 17.10 | 400 | -0.15(-0.87%) |
Oct 03, 2014 | 18.60 | 18.60 | 16.70 | 17.25 | 1,612 | -1.35(-7.25%) |
Oct 02, 2014 | 18.75 | 19.00 | 17.55 | 18.60 | 2,176 | -0.30(-1.60%) |