Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.70 | 14.15 | 12.70 | 14.15 | 38,964 | +1.42(+11.16%) |
Jan 28, 2016 | 12.82 | 12.82 | 12.44 | 12.73 | 72,235 | +0.30(+2.43%) |
Jan 27, 2016 | 12.71 | 12.71 | 12.16 | 12.43 | 27,090 | -0.06(-0.45%) |
Jan 26, 2016 | 12.39 | 12.57 | 12.24 | 12.49 | 17,370 | +0.15(+1.22%) |
Jan 25, 2016 | 12.30 | 12.75 | 12.14 | 12.34 | 19,894 | -0.04(-0.32%) |
Jan 22, 2016 | 12.17 | 12.53 | 12.07 | 12.38 | 23,766 | +0.29(+2.43%) |
Jan 21, 2016 | 11.93 | 12.52 | 11.85 | 12.08 | 24,276 | +0.17(+1.40%) |
Jan 20, 2016 | 12.24 | 12.26 | 10.88 | 11.91 | 90,171 | -0.54(-4.33%) |
Jan 19, 2016 | 12.42 | 12.50 | 12.26 | 12.45 | 38,785 | -0.02(-0.13%) |
Jan 15, 2016 | 12.92 | 12.47 | 12.47 | 12.47 | 64,499 | -0.79(-5.98%) |
Jan 14, 2016 | 13.43 | 13.57 | 13.15 | 13.26 | 33,850 | -0.17(-1.24%) |
Jan 13, 2016 | 13.69 | 13.69 | 13.24 | 13.43 | 33,000 | -0.29(-2.08%) |
Jan 12, 2016 | 13.58 | 13.79 | 13.29 | 13.72 | 45,259 | +0.16(+1.17%) |
Jan 11, 2016 | 13.37 | 13.65 | 12.74 | 13.56 | 21,171 | +0.11(+0.80%) |
Jan 08, 2016 | 13.61 | 13.65 | 13.29 | 13.45 | 24,941 | -0.04(-0.32%) |
Jan 07, 2016 | 13.25 | 13.61 | 13.25 | 13.49 | 39,035 | -0.01(-0.06%) |
Jan 06, 2016 | 13.11 | 13.62 | 13.11 | 13.50 | 39,112 | +0.29(+2.16%) |
Jan 05, 2016 | 12.71 | 13.30 | 12.71 | 13.22 | 31,647 | +0.22(+1.71%) |
Jan 04, 2016 | 13.18 | 13.38 | 12.86 | 12.99 | 31,600 | -0.48(-3.59%) |
Dec 31, 2015 | 13.30 | 13.48 | 13.48 | 13.48 | 35,525 | +0.10(+0.71%) |
Dec 30, 2015 | 13.01 | 13.77 | 12.75 | 13.38 | 36,015 | +0.25(+1.93%) |
Dec 29, 2015 | 12.82 | 13.16 | 12.41 | 13.13 | 24,135 | +0.47(+3.70%) |
Dec 28, 2015 | 12.88 | 12.88 | 12.38 | 12.66 | 14,647 | -0.30(-2.33%) |
Dec 24, 2015 | 13.03 | 12.96 | 12.96 | 12.96 | 8,566 | -0.02(-0.18%) |
Dec 23, 2015 | 12.62 | 13.07 | 12.39 | 12.99 | 26,112 | +0.43(+3.41%) |
Dec 22, 2015 | 12.50 | 12.56 | 12.32 | 12.56 | 37,529 | -0.09(-0.69%) |
Dec 21, 2015 | 12.66 | 12.70 | 12.29 | 12.65 | 47,400 | +0.06(+0.50%) |
Dec 18, 2015 | 12.78 | 12.88 | 12.30 | 12.58 | 86,479 | -0.28(-2.16%) |
Dec 17, 2015 | 13.21 | 13.30 | 12.72 | 12.86 | 67,818 | -0.40(-2.99%) |
Dec 16, 2015 | 12.95 | 13.27 | 12.79 | 13.26 | 40,755 | +0.40(+3.09%) |
Dec 15, 2015 | 13.00 | 14.29 | 12.69 | 12.86 | 28,370 | -0.06(-0.49%) |
Dec 14, 2015 | 13.08 | 13.08 | 12.59 | 12.92 | 31,162 | -0.18(-1.39%) |
Dec 11, 2015 | 13.21 | 13.49 | 13.04 | 13.11 | 26,726 | -0.39(-2.88%) |
Dec 10, 2015 | 13.82 | 13.82 | 13.26 | 13.49 | 28,922 | +0.02(+0.18%) |
Dec 09, 2015 | 13.42 | 13.60 | 13.15 | 13.47 | 30,715 | -0.03(-0.24%) |
Dec 08, 2015 | 13.39 | 13.70 | 12.91 | 13.50 | 21,020 | -0.07(-0.53%) |
Dec 07, 2015 | 13.65 | 15.00 | 13.46 | 13.57 | 45,851 | -0.08(-0.58%) |
Dec 04, 2015 | 13.66 | 14.40 | 13.65 | 13.65 | 81,036 | +0.06(+0.41%) |
Dec 03, 2015 | 14.48 | 14.77 | 13.38 | 13.60 | 76,189 | -0.83(-5.78%) |
Dec 02, 2015 | 14.62 | 14.96 | 14.30 | 14.43 | 64,134 | -0.17(-1.14%) |
Dec 01, 2015 | 14.84 | 14.84 | 14.48 | 14.60 | 34,001 | -0.08(-0.54%) |
Nov 30, 2015 | 13.81 | 14.83 | 13.67 | 14.68 | 37,412 | +0.81(+5.84%) |
Nov 27, 2015 | 13.76 | 13.88 | 13.67 | 13.87 | 5,535 | +0.19(+1.39%) |
Nov 25, 2015 | 13.70 | 13.68 | 13.68 | 13.68 | 50,642 | -0.08(-0.58%) |
Nov 24, 2015 | 13.47 | 13.89 | 13.47 | 13.76 | 36,055 | +0.02(+0.17%) |
Nov 23, 2015 | 13.99 | 14.03 | 13.70 | 13.73 | 23,023 | -0.17(-1.20%) |
Nov 20, 2015 | 14.21 | 14.46 | 13.79 | 13.90 | 27,962 | -0.20(-1.41%) |
Nov 19, 2015 | 14.25 | 14.40 | 14.03 | 14.10 | 16,963 | -0.12(-0.84%) |
Nov 18, 2015 | 14.00 | 14.24 | 13.91 | 14.22 | 22,671 | +0.21(+1.53%) |
Nov 17, 2015 | 13.89 | 14.15 | 13.83 | 14.00 | 34,728 | +0.06(+0.40%) |
Nov 16, 2015 | 13.79 | 14.09 | 13.73 | 13.95 | 28,456 | +0.11(+0.82%) |
Nov 13, 2015 | 13.70 | 13.90 | 13.55 | 13.83 | 18,087 | +0.05(+0.34%) |
Nov 12, 2015 | 13.68 | 13.87 | 13.43 | 13.79 | 35,877 | +0.08(+0.58%) |
Nov 11, 2015 | 13.72 | 13.91 | 13.38 | 13.71 | 22,620 | -0.04(-0.29%) |
Nov 10, 2015 | 13.68 | 13.87 | 13.68 | 13.75 | 23,398 | +0.02(+0.12%) |
Nov 09, 2015 | 13.72 | 13.83 | 13.60 | 13.73 | 28,087 | -0.17(-1.19%) |
Nov 06, 2015 | 13.70 | 13.94 | 13.58 | 13.90 | 17,839 | +0.16(+1.15%) |
Nov 05, 2015 | 13.69 | 13.87 | 13.43 | 13.74 | 25,730 | -0.02(-0.17%) |
Nov 04, 2015 | 13.62 | 13.90 | 13.52 | 13.76 | 11,516 | +0.07(+0.52%) |
Nov 03, 2015 | 13.71 | 13.79 | 13.53 | 13.69 | 44,354 | -0.05(-0.34%) |
Nov 02, 2015 | 13.49 | 13.82 | 13.47 | 13.74 | 47,783 | +0.28(+2.05%) |
Oct 30, 2015 | 13.50 | 13.80 | 13.40 | 13.46 | 101,525 | +0.02(+0.12%) |
Oct 29, 2015 | 12.96 | 13.54 | 12.96 | 13.45 | 78,455 | +0.10(+0.77%) |
Oct 28, 2015 | 13.07 | 13.38 | 12.74 | 13.34 | 106,517 | +0.12(+0.90%) |
Oct 27, 2015 | 14.24 | 14.46 | 13.12 | 13.23 | 40,418 | -1.29(-8.87%) |
Oct 26, 2015 | 15.08 | 15.08 | 14.44 | 14.51 | 15,399 | -0.44(-2.96%) |
Oct 23, 2015 | 15.17 | 15.33 | 14.49 | 14.96 | 52,657 | -0.55(-3.57%) |
Oct 22, 2015 | 15.60 | 15.60 | 15.31 | 15.51 | 59,727 | -0.14(-0.91%) |
Oct 21, 2015 | 15.54 | 15.72 | 15.11 | 15.65 | 31,917 | +0.10(+0.66%) |
Oct 20, 2015 | 15.22 | 15.64 | 15.05 | 15.55 | 19,400 | +0.41(+2.71%) |
Oct 19, 2015 | 14.89 | 15.30 | 14.70 | 15.14 | 14,805 | +0.19(+1.27%) |
Oct 16, 2015 | 15.19 | 15.24 | 14.88 | 14.95 | 22,144 | -0.18(-1.20%) |
Oct 15, 2015 | 14.78 | 15.34 | 14.77 | 15.13 | 35,642 | +0.20(+1.32%) |
Oct 14, 2015 | 14.98 | 15.62 | 14.85 | 14.93 | 26,816 | -0.33(-2.17%) |
Oct 13, 2015 | 15.61 | 15.64 | 15.25 | 15.26 | 23,214 | -0.40(-2.52%) |
Oct 12, 2015 | 14.96 | 15.71 | 14.66 | 15.66 | 34,855 | +0.79(+5.31%) |
Oct 09, 2015 | 14.97 | 15.09 | 14.39 | 14.87 | 14,173 | -0.02(-0.16%) |
Oct 08, 2015 | 14.27 | 14.98 | 14.20 | 14.89 | 23,409 | +0.65(+4.55%) |
Oct 07, 2015 | 14.30 | 14.31 | 13.88 | 14.24 | 27,919 | +0.02(+0.11%) |
Oct 06, 2015 | 14.15 | 14.34 | 14.13 | 14.23 | 15,025 | -0.08(-0.55%) |
Oct 05, 2015 | 13.82 | 14.41 | 13.75 | 14.31 | 36,942 | +0.48(+3.49%) |
Oct 02, 2015 | 13.83 | 13.84 | 13.53 | 13.83 | 27,363 | -0.07(-0.51%) |
Oct 01, 2015 | 14.10 | 14.24 | 13.78 | 13.90 | 53,541 | -0.27(-1.90%) |
Sep 30, 2015 | 13.71 | 14.19 | 13.51 | 14.17 | 46,441 | +0.66(+4.92%) |
Sep 29, 2015 | 13.45 | 13.69 | 13.19 | 13.50 | 56,817 | +0.17(+1.24%) |
Sep 28, 2015 | 13.70 | 13.70 | 13.30 | 13.34 | 49,121 | -0.32(-2.32%) |
Sep 25, 2015 | 14.13 | 14.22 | 13.64 | 13.65 | 20,404 | -0.47(-3.30%) |
Sep 24, 2015 | 14.00 | 14.25 | 13.99 | 14.12 | 31,855 | -0.08(-0.56%) |
Sep 23, 2015 | 14.20 | 14.28 | 14.06 | 14.20 | 18,138 | +0.04(+0.28%) |
Sep 22, 2015 | 13.81 | 14.28 | 13.67 | 14.16 | 32,535 | +0.17(+1.19%) |
Sep 21, 2015 | 13.97 | 14.39 | 13.93 | 13.99 | 40,223 | +0.03(+0.23%) |
Sep 18, 2015 | 14.12 | 14.15 | 13.87 | 13.96 | 34,078 | -0.16(-1.12%) |
Sep 17, 2015 | 13.72 | 14.32 | 13.14 | 14.12 | 28,954 | +0.09(+0.68%) |
Sep 16, 2015 | 13.55 | 14.02 | 13.55 | 14.02 | 24,052 | +0.44(+3.26%) |
Sep 15, 2015 | 13.47 | 13.58 | 13.38 | 13.58 | 10,078 | +0.21(+1.54%) |
Sep 14, 2015 | 13.42 | 13.49 | 13.15 | 13.38 | 13,410 | -0.17(-1.28%) |
Sep 11, 2015 | 13.23 | 13.55 | 13.23 | 13.55 | 8,749 | +0.24(+1.78%) |
Sep 10, 2015 | 13.54 | 13.75 | 13.14 | 13.31 | 15,927 | -0.21(-1.58%) |
Sep 09, 2015 | 13.83 | 13.83 | 13.42 | 13.53 | 24,830 | -0.28(-2.00%) |
Sep 08, 2015 | 13.72 | 13.81 | 13.40 | 13.80 | 28,181 | +0.41(+3.07%) |
Sep 04, 2015 | 13.23 | 13.39 | 13.39 | 13.39 | 21,770 | -0.05(-0.35%) |
Sep 03, 2015 | 13.56 | 13.56 | 13.30 | 13.44 | 16,563 | -0.13(-0.99%) |
Sep 02, 2015 | 13.57 | 13.72 | 13.31 | 13.57 | 27,897 | +0.29(+2.20%) |
Sep 01, 2015 | 13.09 | 13.51 | 13.09 | 13.28 | 39,765 | -0.13(-1.00%) |
Aug 31, 2015 | 13.54 | 13.73 | 13.20 | 13.42 | 29,967 | -0.09(-0.64%) |
Aug 28, 2015 | 13.41 | 13.74 | 13.23 | 13.50 | 43,878 | +0.07(+0.53%) |
Aug 27, 2015 | 13.27 | 13.76 | 13.00 | 13.43 | 33,013 | +0.30(+2.29%) |
Aug 26, 2015 | 13.22 | 13.23 | 12.80 | 13.13 | 18,735 | +0.10(+0.79%) |
Aug 25, 2015 | 12.96 | 13.10 | 12.88 | 13.03 | 40,162 | +0.23(+1.79%) |
Aug 24, 2015 | 12.72 | 12.96 | 12.36 | 12.80 | 49,469 | -0.21(-1.58%) |
Aug 21, 2015 | 12.87 | 13.02 | 12.70 | 13.00 | 40,214 | -0.09(-0.72%) |
Aug 20, 2015 | 12.78 | 13.41 | 12.54 | 13.10 | 41,531 | +0.18(+1.41%) |
Aug 19, 2015 | 12.96 | 13.03 | 12.37 | 12.92 | 35,318 | -0.20(-1.51%) |
Aug 18, 2015 | 13.35 | 13.44 | 13.04 | 13.12 | 23,791 | -0.36(-2.70%) |
Aug 17, 2015 | 13.44 | 13.55 | 13.19 | 13.48 | 38,751 | -0.08(-0.58%) |
Aug 14, 2015 | 12.78 | 13.56 | 12.78 | 13.56 | 53,317 | +0.67(+5.21%) |
Aug 13, 2015 | 12.97 | 12.97 | 12.73 | 12.89 | 27,590 | -0.06(-0.43%) |
Aug 12, 2015 | 13.33 | 13.33 | 12.73 | 12.94 | 24,514 | -0.40(-3.02%) |
Aug 11, 2015 | 13.45 | 13.49 | 13.08 | 13.34 | 24,548 | -0.15(-1.11%) |
Aug 10, 2015 | 13.70 | 13.87 | 13.42 | 13.49 | 28,191 | -0.19(-1.37%) |
Aug 07, 2015 | 13.71 | 13.76 | 13.45 | 13.68 | 22,850 | -0.02(-0.17%) |
Aug 06, 2015 | 14.33 | 14.33 | 13.61 | 13.71 | 19,966 | -0.50(-3.54%) |
Aug 05, 2015 | 14.06 | 14.28 | 14.04 | 14.21 | 25,577 | +0.24(+1.75%) |
Aug 04, 2015 | 14.18 | 14.44 | 13.80 | 13.97 | 31,688 | -0.19(-1.33%) |
Aug 03, 2015 | 15.06 | 15.25 | 13.98 | 14.15 | 126,555 | -0.97(-6.40%) |
Jul 31, 2015 | 14.67 | 15.14 | 14.57 | 15.12 | 79,826 | +0.56(+3.83%) |
Jul 30, 2015 | 14.15 | 14.85 | 14.08 | 14.56 | 57,719 | +0.33(+2.32%) |
Jul 29, 2015 | 14.01 | 14.23 | 14.00 | 14.23 | 47,401 | +0.28(+2.03%) |
Jul 28, 2015 | 13.93 | 14.10 | 13.86 | 13.95 | 60,610 | +0.02(+0.17%) |
Jul 27, 2015 | 13.65 | 14.01 | 13.55 | 13.93 | 39,970 | +0.13(+0.91%) |
Jul 24, 2015 | 13.16 | 13.86 | 12.73 | 13.80 | 125,508 | +0.71(+5.41%) |
Jul 23, 2015 | 14.54 | 14.74 | 13.01 | 13.09 | 199,973 | -1.67(-11.29%) |
Jul 22, 2015 | 14.63 | 15.01 | 14.27 | 14.76 | 30,434 | +0.05(+0.32%) |
Jul 21, 2015 | 14.64 | 14.93 | 14.46 | 14.71 | 19,666 | +0.18(+1.24%) |
Jul 20, 2015 | 15.26 | 15.26 | 14.45 | 14.53 | 24,210 | -0.76(-4.99%) |
Jul 17, 2015 | 15.55 | 15.64 | 15.22 | 15.29 | 31,768 | -0.25(-1.62%) |
Jul 16, 2015 | 15.35 | 15.55 | 15.22 | 15.55 | 28,871 | +0.35(+2.33%) |
Jul 15, 2015 | 15.36 | 15.56 | 15.07 | 15.19 | 25,311 | -0.31(-2.03%) |
Jul 14, 2015 | 15.23 | 15.85 | 15.17 | 15.51 | 26,238 | -0.22(-1.40%) |
Jul 13, 2015 | 14.96 | 15.89 | 14.96 | 15.73 | 81,474 | +0.67(+4.44%) |
Jul 10, 2015 | 14.80 | 15.12 | 14.72 | 15.06 | 60,485 | +0.39(+2.68%) |
Jul 09, 2015 | 14.44 | 14.85 | 14.43 | 14.66 | 26,898 | +0.20(+1.36%) |
Jul 08, 2015 | 14.68 | 14.68 | 14.25 | 14.47 | 50,255 | -0.30(-2.02%) |
Jul 07, 2015 | 14.92 | 14.92 | 14.22 | 14.77 | 44,362 | -0.01(-0.05%) |
Jul 06, 2015 | 14.18 | 14.91 | 13.89 | 14.78 | 64,978 | +0.48(+3.36%) |
Jul 02, 2015 | 13.70 | 14.30 | 14.30 | 14.30 | 78,212 | +0.75(+5.51%) |
Jul 01, 2015 | 13.26 | 13.74 | 13.22 | 13.55 | 35,627 | +0.54(+4.17%) |
Jun 30, 2015 | 13.08 | 13.79 | 12.79 | 13.01 | 51,192 | -0.01(-0.06%) |
Jun 29, 2015 | 12.60 | 13.25 | 12.60 | 13.01 | 52,605 | +0.22(+1.72%) |
Jun 26, 2015 | 13.12 | 13.46 | 12.66 | 12.79 | 1,117,520 | -0.42(-3.21%) |
Jun 25, 2015 | 13.49 | 13.52 | 12.60 | 13.22 | 49,706 | +0.29(+2.25%) |
Jun 24, 2015 | 13.09 | 13.48 | 12.93 | 12.93 | 68,177 | -0.35(-2.66%) |
Jun 23, 2015 | 13.51 | 13.57 | 13.21 | 13.28 | 61,098 | -0.04(-0.30%) |
Jun 22, 2015 | 13.89 | 13.89 | 13.27 | 13.32 | 94,907 | -0.29(-2.14%) |
Jun 19, 2015 | 13.30 | 13.75 | 13.30 | 13.61 | 40,201 | +0.24(+1.82%) |
Jun 18, 2015 | 13.12 | 13.53 | 13.12 | 13.37 | 48,321 | +0.21(+1.61%) |
Jun 17, 2015 | 13.49 | 13.52 | 12.87 | 13.16 | 96,687 | -0.53(-3.91%) |
Jun 16, 2015 | 12.44 | 13.72 | 12.31 | 13.69 | 81,276 | +1.08(+8.54%) |
Jun 15, 2015 | 14.38 | 14.38 | 11.84 | 12.61 | 213,329 | -2.03(-13.86%) |
Jun 12, 2015 | 14.85 | 15.53 | 14.33 | 14.64 | 46,843 | -0.50(-3.27%) |
Jun 11, 2015 | 14.57 | 15.30 | 14.57 | 15.14 | 30,509 | +0.53(+3.66%) |
Jun 10, 2015 | 14.76 | 15.00 | 14.39 | 14.60 | 43,554 | -0.16(-1.07%) |
Jun 09, 2015 | 15.00 | 15.08 | 14.43 | 14.76 | 32,621 | -0.33(-2.19%) |
Jun 08, 2015 | 15.92 | 15.92 | 14.80 | 15.09 | 67,031 | -0.47(-3.03%) |
Jun 05, 2015 | 15.64 | 16.08 | 15.46 | 15.56 | 73,712 | +0.02(+0.10%) |
Jun 04, 2015 | 15.38 | 15.73 | 15.29 | 15.55 | 73,386 | +0.15(+0.97%) |
Jun 03, 2015 | 15.66 | 15.65 | 15.04 | 15.40 | 38,138 | -0.25(-1.61%) |
Jun 02, 2015 | 14.94 | 15.68 | 14.89 | 15.65 | 81,347 | +0.40(+2.63%) |
Jun 01, 2015 | 14.83 | 15.66 | 14.83 | 15.25 | 85,555 | +0.39(+2.59%) |
May 29, 2015 | 14.52 | 14.93 | 14.52 | 14.86 | 53,122 | +0.17(+1.18%) |
May 28, 2015 | 14.77 | 14.92 | 14.15 | 14.69 | 37,440 | -0.10(-0.69%) |
May 27, 2015 | 14.77 | 15.09 | 14.23 | 14.79 | 39,995 | +0.02(+0.16%) |
May 26, 2015 | 14.74 | 14.99 | 14.55 | 14.77 | 41,680 | +0.04(+0.27%) |
May 22, 2015 | 15.46 | 14.73 | 14.73 | 14.73 | 31,539 | -0.81(-5.21%) |
May 21, 2015 | 14.88 | 15.73 | 14.88 | 15.54 | 32,372 | +0.66(+4.44%) |
May 20, 2015 | 14.89 | 15.02 | 14.83 | 14.88 | 29,156 | +0.00(+0.00%) |
May 19, 2015 | 14.69 | 15.18 | 14.68 | 14.88 | 37,521 | +0.06(+0.37%) |
May 18, 2015 | 14.00 | 14.98 | 14.00 | 14.82 | 54,847 | +0.87(+6.26%) |
May 15, 2015 | 14.30 | 14.31 | 13.61 | 13.95 | 47,138 | -0.28(-1.99%) |
May 14, 2015 | 14.11 | 14.70 | 14.00 | 14.23 | 65,404 | +0.29(+2.09%) |
May 13, 2015 | 13.48 | 14.16 | 13.48 | 13.94 | 40,858 | +0.23(+1.66%) |
May 12, 2015 | 14.10 | 14.10 | 13.54 | 13.71 | 63,967 | -0.42(-3.00%) |
May 11, 2015 | 13.21 | 14.19 | 13.20 | 14.14 | 47,217 | +1.02(+7.76%) |
May 08, 2015 | 12.99 | 13.28 | 12.99 | 13.12 | 76,628 | +0.03(+0.24%) |
May 07, 2015 | 12.96 | 13.09 | 12.67 | 13.09 | 36,941 | +0.17(+1.33%) |
May 06, 2015 | 13.27 | 13.27 | 12.81 | 12.92 | 29,989 | -0.25(-1.90%) |
May 05, 2015 | 13.36 | 13.38 | 13.07 | 13.17 | 41,156 | -0.23(-1.69%) |
May 04, 2015 | 12.95 | 13.50 | 12.95 | 13.39 | 69,219 | +0.26(+2.00%) |
May 01, 2015 | 13.27 | 13.42 | 13.08 | 13.13 | 67,949 | -0.18(-1.32%) |
Apr 30, 2015 | 13.93 | 14.08 | 13.04 | 13.31 | 101,494 | -0.63(-4.55%) |
Apr 29, 2015 | 14.40 | 14.64 | 13.82 | 13.94 | 34,764 | -0.44(-3.05%) |
Apr 28, 2015 | 14.54 | 14.54 | 14.09 | 14.38 | 68,022 | +0.05(+0.38%) |
Apr 27, 2015 | 14.67 | 15.05 | 14.20 | 14.33 | 56,544 | -0.56(-3.79%) |
Apr 24, 2015 | 15.08 | 15.57 | 14.71 | 14.89 | 64,170 | -0.06(-0.42%) |
Apr 23, 2015 | 16.33 | 16.63 | 14.87 | 14.95 | 54,413 | -1.37(-8.39%) |
Apr 22, 2015 | 16.83 | 16.85 | 16.09 | 16.32 | 94,271 | -0.74(-4.36%) |
Apr 21, 2015 | 17.52 | 17.52 | 16.85 | 17.07 | 58,119 | -0.36(-2.07%) |
Apr 20, 2015 | 16.96 | 17.68 | 16.68 | 17.43 | 49,371 | +0.59(+3.54%) |
Apr 17, 2015 | 16.60 | 17.52 | 16.40 | 16.83 | 33,009 | +0.13(+0.80%) |
Apr 16, 2015 | 17.17 | 17.29 | 16.48 | 16.70 | 36,477 | -0.46(-2.69%) |
Apr 15, 2015 | 17.37 | 17.42 | 16.91 | 17.16 | 26,738 | -0.39(-2.23%) |
Apr 14, 2015 | 17.40 | 17.65 | 16.72 | 17.55 | 56,604 | +0.17(+0.99%) |
Apr 13, 2015 | 18.00 | 18.58 | 17.08 | 17.38 | 68,761 | -0.69(-3.81%) |
Apr 10, 2015 | 17.56 | 18.29 | 17.36 | 18.07 | 88,263 | +0.54(+3.08%) |
Apr 09, 2015 | 17.19 | 17.75 | 17.10 | 17.53 | 49,639 | +0.31(+1.82%) |
Apr 08, 2015 | 16.16 | 17.49 | 16.16 | 17.21 | 61,987 | +0.92(+5.62%) |
Apr 07, 2015 | 15.84 | 16.44 | 15.80 | 16.30 | 48,362 | +0.22(+1.36%) |
Apr 06, 2015 | 15.26 | 16.11 | 15.16 | 16.08 | 43,892 | +0.77(+5.01%) |
Apr 02, 2015 | 14.87 | 15.31 | 15.31 | 15.31 | 76,392 | +0.31(+2.09%) |
Apr 01, 2015 | 14.79 | 15.02 | 14.39 | 15.00 | 61,368 | +0.15(+1.00%) |
Mar 31, 2015 | 14.92 | 15.02 | 14.77 | 14.85 | 23,877 | +0.02(+0.16%) |
Mar 30, 2015 | 14.85 | 15.03 | 14.38 | 14.83 | 28,583 | +0.04(+0.27%) |
Mar 27, 2015 | 14.90 | 14.95 | 14.65 | 14.79 | 20,573 | -0.09(-0.58%) |
Mar 26, 2015 | 14.72 | 15.30 | 14.65 | 14.87 | 23,363 | +0.00(+0.00%) |
Mar 25, 2015 | 15.26 | 15.26 | 14.21 | 14.87 | 50,178 | -0.06(-0.42%) |
Mar 24, 2015 | 15.80 | 16.38 | 14.80 | 14.94 | 62,084 | -0.87(-5.50%) |
Mar 23, 2015 | 15.78 | 16.16 | 15.56 | 15.80 | 74,446 | +0.02(+0.10%) |
Mar 20, 2015 | 14.36 | 15.80 | 14.36 | 15.79 | 121,260 | +1.42(+9.92%) |
Mar 19, 2015 | 14.40 | 14.44 | 14.29 | 14.36 | 26,885 | -0.02(-0.16%) |
Mar 18, 2015 | 14.34 | 14.40 | 14.19 | 14.39 | 27,282 | +0.02(+0.16%) |
Mar 17, 2015 | 14.22 | 14.40 | 14.21 | 14.36 | 36,099 | +0.04(+0.27%) |
Mar 16, 2015 | 14.22 | 14.41 | 14.18 | 14.33 | 27,506 | -0.05(-0.33%) |
Mar 13, 2015 | 14.25 | 14.45 | 14.22 | 14.37 | 26,265 | +0.02(+0.16%) |
Mar 12, 2015 | 14.09 | 14.46 | 14.09 | 14.35 | 31,871 | +0.10(+0.71%) |
Mar 11, 2015 | 14.49 | 14.52 | 14.15 | 14.25 | 30,974 | +0.03(+0.22%) |
Mar 10, 2015 | 14.17 | 14.56 | 14.15 | 14.22 | 23,468 | -0.23(-1.57%) |
Mar 09, 2015 | 14.55 | 14.55 | 14.21 | 14.44 | 34,620 | -0.07(-0.49%) |
Mar 06, 2015 | 14.51 | 14.59 | 14.18 | 14.51 | 26,530 | +0.11(+0.76%) |
Mar 05, 2015 | 14.36 | 14.67 | 14.16 | 14.40 | 38,099 | -0.12(-0.81%) |
Mar 04, 2015 | 14.22 | 14.56 | 14.02 | 14.52 | 33,594 | +0.17(+1.20%) |
Mar 03, 2015 | 14.48 | 14.48 | 14.13 | 14.35 | 27,999 | +0.02(+0.11%) |
Mar 02, 2015 | 14.52 | 14.64 | 14.04 | 14.33 | 117,276 | -0.03(-0.22%) |
Feb 27, 2015 | 13.98 | 14.47 | 13.95 | 14.36 | 48,069 | +0.00(+0.00%) |
Feb 26, 2015 | 14.64 | 14.64 | 13.79 | 14.36 | 84,307 | +0.24(+1.72%) |
Feb 25, 2015 | 13.71 | 14.45 | 13.71 | 14.12 | 72,043 | +0.34(+2.50%) |
Feb 24, 2015 | 14.15 | 15.16 | 13.54 | 13.78 | 81,916 | -0.66(-4.56%) |
Feb 23, 2015 | 14.30 | 14.57 | 14.22 | 14.43 | 62,562 | +0.13(+0.93%) |
Feb 20, 2015 | 14.29 | 14.36 | 14.23 | 14.30 | 45,294 | -0.30(-2.04%) |
Feb 19, 2015 | 13.93 | 14.63 | 13.93 | 14.60 | 57,400 | +0.25(+1.75%) |
Feb 18, 2015 | 14.40 | 14.40 | 13.86 | 14.35 | 32,373 | -0.03(-0.22%) |
Feb 17, 2015 | 14.16 | 14.44 | 13.86 | 14.38 | 28,369 | +0.02(+0.16%) |
Feb 13, 2015 | 14.34 | 14.36 | 14.36 | 14.36 | 45,605 | -0.10(-0.68%) |
Feb 12, 2015 | 14.60 | 14.60 | 14.23 | 14.45 | 25,157 | +0.01(+0.05%) |
Feb 11, 2015 | 14.45 | 14.73 | 14.35 | 14.45 | 57,660 | -0.04(-0.27%) |
Feb 10, 2015 | 14.81 | 14.81 | 14.47 | 14.49 | 27,112 | -0.16(-1.06%) |
Feb 09, 2015 | 14.37 | 14.64 | 14.23 | 14.64 | 43,639 | +0.09(+0.64%) |
Feb 06, 2015 | 14.49 | 14.77 | 14.28 | 14.55 | 24,978 | +0.05(+0.38%) |
Feb 05, 2015 | 14.86 | 15.10 | 14.22 | 14.49 | 34,834 | +0.07(+0.49%) |
Feb 04, 2015 | 14.74 | 14.74 | 14.24 | 14.42 | 96,455 | +0.00(+0.00%) |
Feb 03, 2015 | 14.23 | 14.91 | 14.23 | 14.42 | 38,743 | +0.20(+1.40%) |