Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.24 | 14.43 | 14.24 | 14.36 | 76,582 | +0.07(+0.49%) |
Apr 29, 2015 | 14.34 | 14.40 | 14.20 | 14.29 | 189,079 | +0.07(+0.49%) |
Apr 28, 2015 | 14.07 | 14.26 | 14.05 | 14.22 | 290,239 | +0.00(+0.00%) |
Apr 27, 2015 | 14.18 | 14.35 | 14.18 | 14.22 | 258,291 | +0.01(+0.07%) |
Apr 24, 2015 | 14.16 | 14.22 | 14.07 | 14.21 | 83,939 | +0.04(+0.28%) |
Apr 23, 2015 | 14.10 | 14.19 | 13.98 | 14.17 | 192,462 | +0.07(+0.50%) |
Apr 22, 2015 | 14.01 | 14.15 | 14.00 | 14.10 | 163,545 | -0.14(-0.98%) |
Apr 21, 2015 | 14.16 | 14.24 | 14.16 | 14.24 | 135,575 | +0.28(+2.01%) |
Apr 20, 2015 | 13.93 | 14.01 | 13.90 | 13.96 | 23,866 | +0.06(+0.43%) |
Apr 17, 2015 | 13.92 | 13.92 | 13.73 | 13.90 | 102,067 | -0.40(-2.80%) |
Apr 16, 2015 | 14.29 | 14.34 | 14.21 | 14.30 | 39,148 | -0.07(-0.49%) |
Apr 15, 2015 | 14.32 | 14.37 | 14.20 | 14.37 | 36,633 | +0.13(+0.91%) |
Apr 14, 2015 | 14.27 | 14.28 | 14.20 | 14.24 | 40,776 | +0.08(+0.56%) |
Apr 13, 2015 | 14.22 | 14.24 | 14.13 | 14.16 | 81,160 | +0.00(+0.00%) |
Apr 10, 2015 | 14.08 | 14.16 | 14.07 | 14.16 | 34,204 | +0.12(+0.85%) |
Apr 09, 2015 | 14.01 | 14.04 | 13.95 | 14.04 | 43,064 | -0.14(-0.99%) |
Apr 08, 2015 | 14.23 | 14.26 | 14.09 | 14.18 | 66,873 | -0.02(-0.14%) |
Apr 07, 2015 | 14.22 | 14.31 | 14.20 | 14.20 | 87,385 | -0.06(-0.42%) |
Apr 06, 2015 | 14.33 | 14.35 | 14.17 | 14.26 | 46,835 | +0.15(+1.06%) |
Apr 02, 2015 | 14.11 | 14.11 | 14.11 | 0 | +0.19(+1.36%) | |
Apr 01, 2015 | 14.00 | 14.00 | 13.87 | 13.92 | 52,374 | -0.06(-0.43%) |
Mar 31, 2015 | 13.97 | 14.05 | 13.86 | 13.98 | 45,756 | -0.31(-2.17%) |
Mar 30, 2015 | 14.16 | 14.33 | 14.16 | 14.29 | 25,242 | +0.07(+0.49%) |
Mar 27, 2015 | 14.10 | 14.24 | 14.10 | 14.22 | 51,592 | +0.16(+1.14%) |
Mar 26, 2015 | 14.02 | 14.11 | 13.95 | 14.06 | 49,966 | -0.13(-0.92%) |
Mar 25, 2015 | 14.23 | 14.36 | 14.14 | 14.19 | 47,854 | +0.06(+0.42%) |
Mar 24, 2015 | 14.11 | 14.16 | 14.06 | 14.13 | 43,772 | +0.08(+0.57%) |
Mar 23, 2015 | 13.86 | 14.06 | 13.82 | 14.05 | 49,155 | +0.10(+0.73%) |
Mar 20, 2015 | 13.89 | 14.03 | 13.83 | 13.95 | 42,201 | +0.43(+3.17%) |
Mar 19, 2015 | 13.58 | 13.63 | 13.44 | 13.52 | 50,800 | -0.36(-2.59%) |
Mar 18, 2015 | 13.58 | 13.91 | 13.56 | 13.88 | 33,223 | +0.31(+2.28%) |
Mar 17, 2015 | 13.71 | 13.71 | 13.54 | 13.57 | 48,096 | -0.26(-1.88%) |
Mar 16, 2015 | 13.84 | 13.89 | 13.76 | 13.83 | 66,963 | +0.41(+3.03%) |
Mar 13, 2015 | 13.54 | 13.54 | 13.38 | 13.42 | 39,329 | -0.27(-1.95%) |
Mar 12, 2015 | 13.73 | 13.73 | 13.63 | 13.69 | 39,335 | +0.10(+0.74%) |
Mar 11, 2015 | 13.56 | 13.67 | 13.53 | 13.59 | 35,697 | -0.04(-0.29%) |
Mar 10, 2015 | 13.65 | 13.67 | 13.54 | 13.63 | 51,458 | -0.25(-1.80%) |
Mar 09, 2015 | 13.83 | 13.90 | 13.80 | 13.88 | 27,376 | +0.07(+0.51%) |
Mar 06, 2015 | 13.90 | 14.00 | 13.79 | 13.81 | 27,170 | -0.12(-0.86%) |
Mar 05, 2015 | 13.91 | 13.95 | 13.87 | 13.93 | 33,047 | +0.21(+1.49%) |
Mar 04, 2015 | 13.74 | 13.62 | 13.72 | 70,853 | -0.16(-1.12%) | |
Mar 03, 2015 | 13.98 | 13.98 | 13.82 | 13.88 | 35,271 | -0.16(-1.14%) |
Mar 02, 2015 | 13.94 | 14.04 | 13.93 | 14.04 | 53,339 | +0.06(+0.43%) |
Feb 27, 2015 | 13.97 | 14.04 | 13.96 | 13.98 | 44,779 | -0.01(-0.07%) |
Feb 26, 2015 | 14.01 | 14.03 | 13.92 | 13.99 | 81,132 | -0.21(-1.48%) |
Feb 25, 2015 | 14.10 | 14.20 | 14.10 | 14.20 | 28,404 | +0.10(+0.71%) |
Feb 24, 2015 | 13.99 | 14.16 | 13.99 | 14.10 | 21,320 | +0.19(+1.37%) |
Feb 23, 2015 | 13.86 | 13.93 | 13.80 | 13.91 | 35,944 | +0.02(+0.14%) |
Feb 20, 2015 | 13.64 | 13.90 | 13.61 | 13.89 | 45,807 | +0.25(+1.83%) |
Feb 19, 2015 | 13.55 | 13.71 | 13.53 | 13.64 | 38,047 | +0.19(+1.37%) |
Feb 18, 2015 | 13.34 | 13.47 | 13.32 | 13.46 | 29,221 | -0.21(-1.54%) |
Feb 17, 2015 | 13.67 | 13.72 | 13.58 | 13.66 | 28,546 | -0.14(-0.98%) |
Feb 13, 2015 | 13.80 | 13.80 | 13.80 | 0 | +0.31(+2.26%) | |
Feb 12, 2015 | 13.57 | 13.59 | 13.39 | 13.49 | 31,206 | +0.15(+1.16%) |
Feb 11, 2015 | 13.68 | 13.74 | 13.28 | 13.34 | 75,752 | +0.44(+3.41%) |
Feb 10, 2015 | 12.93 | 12.99 | 12.87 | 12.90 | 62,619 | -0.22(-1.68%) |
Feb 09, 2015 | 13.05 | 13.18 | 13.05 | 13.12 | 40,316 | -0.04(-0.30%) |
Feb 06, 2015 | 13.20 | 13.27 | 13.12 | 13.16 | 128,149 | -0.21(-1.57%) |
Feb 05, 2015 | 13.26 | 13.37 | 13.24 | 13.37 | 27,240 | +0.19(+1.44%) |
Feb 04, 2015 | 13.34 | 13.42 | 13.18 | 13.18 | 55,112 | -0.41(-3.02%) |
Feb 03, 2015 | 13.35 | 13.61 | 13.35 | 13.59 | 53,496 | +0.09(+0.67%) |
Feb 02, 2015 | 13.41 | 13.50 | 13.34 | 13.50 | 83,692 | +0.16(+1.20%) |
Jan 30, 2015 | 13.43 | 13.44 | 13.31 | 13.34 | 38,753 | -0.14(-1.04%) |
Jan 29, 2015 | 13.41 | 13.49 | 13.36 | 13.48 | 51,988 | +0.39(+2.98%) |
Jan 28, 2015 | 13.12 | 13.31 | 13.09 | 13.09 | 28,601 | -0.07(-0.53%) |
Jan 27, 2015 | 13.15 | 13.23 | 13.12 | 13.16 | 42,003 | +0.08(+0.61%) |
Jan 26, 2015 | 12.91 | 13.12 | 12.89 | 13.08 | 65,897 | +0.41(+3.24%) |
Jan 23, 2015 | 12.59 | 12.74 | 12.55 | 12.67 | 138,986 | -0.19(-1.44%) |
Jan 22, 2015 | 12.78 | 12.88 | 12.72 | 12.86 | 133,155 | -0.03(-0.19%) |
Jan 21, 2015 | 12.57 | 12.90 | 12.57 | 12.88 | 320,624 | +0.34(+2.71%) |
Jan 20, 2015 | 12.62 | 12.63 | 12.47 | 12.54 | 79,217 | -0.32(-2.49%) |
Jan 16, 2015 | 12.86 | 12.86 | 12.86 | 0 | +0.36(+2.88%) | |
Jan 15, 2015 | 12.82 | 12.83 | 12.36 | 12.50 | 68,536 | -1.47(-10.52%) |
Jan 14, 2015 | 13.78 | 14.00 | 13.74 | 13.97 | 32,518 | +0.15(+1.09%) |
Jan 13, 2015 | 13.82 | 0 | +0.12(+0.88%) | |||
Jan 12, 2015 | 13.63 | 13.74 | 13.60 | 13.70 | 90,368 | -0.07(-0.51%) |
Jan 09, 2015 | 13.79 | 13.84 | 13.74 | 13.77 | 62,813 | -0.08(-0.60%) |
Jan 08, 2015 | 13.84 | 13.89 | 13.80 | 13.85 | 68,957 | +0.08(+0.60%) |
Jan 07, 2015 | 13.80 | 13.81 | 13.59 | 13.77 | 21,134 | -0.55(-3.84%) |
Jan 06, 2015 | 14.41 | 14.43 | 14.28 | 14.32 | 35,833 | -0.23(-1.58%) |
Jan 05, 2015 | 14.88 | 14.96 | 14.53 | 14.55 | 47,107 | -0.51(-3.36%) |
Jan 02, 2015 | 15.12 | 15.12 | 15.02 | 15.06 | 38,366 | -0.04(-0.29%) |
Dec 31, 2014 | 15.10 | 15.10 | 15.10 | 0 | -0.16(-1.02%) | |
Dec 30, 2014 | 15.31 | 15.35 | 15.22 | 15.26 | 32,975 | -0.18(-1.15%) |
Dec 29, 2014 | 15.48 | 15.52 | 15.42 | 15.43 | 46,518 | -0.19(-1.20%) |
Dec 26, 2014 | 15.64 | 15.72 | 15.56 | 15.62 | 33,521 | -0.02(-0.13%) |
Dec 24, 2014 | 15.64 | 15.64 | 15.64 | 0 | +0.03(+0.19%) | |
Dec 23, 2014 | 15.62 | 15.67 | 15.60 | 15.61 | 107,119 | +0.20(+1.30%) |
Dec 22, 2014 | 15.49 | 15.51 | 15.41 | 15.41 | 98,185 | +0.06(+0.42%) |
Dec 19, 2014 | 15.38 | 15.43 | 15.30 | 15.35 | 65,467 | -0.01(-0.10%) |
Dec 18, 2014 | 15.38 | 15.39 | 15.32 | 15.36 | 105,810 | +0.02(+0.16%) |
Dec 17, 2014 | 15.31 | 15.48 | 15.23 | 15.34 | 60,402 | -0.00(-0.03%) |
Dec 16, 2014 | 15.44 | 15.34 | 74,209 | +0.10(+0.66%) | ||
Dec 15, 2014 | 15.62 | 15.62 | 15.21 | 15.24 | 84,862 | -0.50(-3.21%) |
Dec 12, 2014 | 16.00 | 16.00 | 15.72 | 15.74 | 47,226 | -0.24(-1.47%) |
Dec 11, 2014 | 16.13 | 16.14 | 15.98 | 15.98 | 51,339 | -0.24(-1.48%) |
Dec 10, 2014 | 16.30 | 16.34 | 16.22 | 16.22 | 62,162 | -0.20(-1.22%) |
Dec 09, 2014 | 16.38 | 16.48 | 16.30 | 16.42 | 101,706 | -0.13(-0.79%) |
Dec 08, 2014 | 16.47 | 16.59 | 16.47 | 16.55 | 29,555 | +0.03(+0.15%) |
Dec 05, 2014 | 16.55 | 16.60 | 16.48 | 16.52 | 28,737 | -0.11(-0.63%) |
Dec 04, 2014 | 16.50 | 16.66 | 16.50 | 16.63 | 43,313 | +0.12(+0.76%) |
Dec 03, 2014 | 16.48 | 16.54 | 16.45 | 16.50 | 71,204 | +0.07(+0.46%) |
Dec 02, 2014 | 16.56 | 16.56 | 16.39 | 16.43 | 30,658 | -0.09(-0.54%) |
Dec 01, 2014 | 16.40 | 16.56 | 16.40 | 16.52 | 41,415 | +0.07(+0.40%) |
Nov 28, 2014 | 16.60 | 16.62 | 16.41 | 16.45 | 17,432 | -0.17(-0.99%) |
Nov 26, 2014 | 16.62 | 16.62 | 16.62 | 0 | +0.03(+0.18%) | |
Nov 25, 2014 | 16.11 | 16.59 | 16.11 | 16.59 | 47,434 | +0.36(+2.25%) |
Nov 24, 2014 | 16.18 | 16.23 | 16.13 | 16.23 | 33,090 | +0.09(+0.53%) |
Nov 21, 2014 | 16.20 | 16.25 | 16.07 | 16.14 | 32,416 | -0.21(-1.28%) |
Nov 20, 2014 | 16.33 | 16.38 | 16.26 | 16.35 | 49,615 | -0.10(-0.61%) |
Nov 19, 2014 | 16.39 | 16.50 | 16.36 | 16.45 | 29,030 | +0.23(+1.43%) |
Nov 18, 2014 | 16.18 | 16.23 | 16.14 | 16.22 | 34,985 | +0.16(+1.02%) |
Nov 17, 2014 | 16.14 | 16.00 | 16.05 | 27,499 | -0.09(-0.56%) | |
Nov 14, 2014 | 16.02 | 16.18 | 16.02 | 16.14 | 35,397 | +0.15(+0.97%) |
Nov 13, 2014 | 15.89 | 16.09 | 15.89 | 15.99 | 36,821 | +0.05(+0.31%) |
Nov 12, 2014 | 15.90 | 15.94 | 15.85 | 15.94 | 30,486 | +0.02(+0.13%) |
Nov 11, 2014 | 15.79 | 15.95 | 15.75 | 15.92 | 28,717 | +0.11(+0.70%) |
Nov 10, 2014 | 15.84 | 15.84 | 15.77 | 15.81 | 30,381 | +0.23(+1.46%) |
Nov 07, 2014 | 15.58 | 15.62 | 15.53 | 15.58 | 23,789 | +0.00(+0.01%) |
Nov 06, 2014 | 15.60 | 15.61 | 15.52 | 15.58 | 24,093 | -0.03(-0.19%) |
Nov 05, 2014 | 15.65 | 15.67 | 15.57 | 15.61 | 30,023 | -0.08(-0.51%) |
Nov 04, 2014 | 15.60 | 15.73 | 15.60 | 15.69 | 56,836 | +0.31(+2.02%) |
Nov 03, 2014 | 15.43 | 15.44 | 15.35 | 15.38 | 62,532 | -0.36(-2.29%) |
Oct 31, 2014 | 15.72 | 15.74 | 15.63 | 15.74 | 18,429 | +0.10(+0.64%) |
Oct 30, 2014 | 15.58 | 15.66 | 15.47 | 15.64 | 36,091 | +0.49(+3.23%) |
Oct 29, 2014 | 15.30 | 15.34 | 15.10 | 15.15 | 41,115 | -0.08(-0.53%) |
Oct 28, 2014 | 15.20 | 15.28 | 15.17 | 15.23 | 33,032 | +0.12(+0.79%) |
Oct 27, 2014 | 14.95 | 15.11 | 15.00 | 15.11 | 45,028 | +0.11(+0.73%) |
Oct 24, 2014 | 14.94 | 15.03 | 14.91 | 15.00 | 76,824 | -0.05(-0.33%) |
Oct 23, 2014 | 14.96 | 15.11 | 14.91 | 15.05 | 54,508 | +0.27(+1.79%) |
Oct 22, 2014 | 14.88 | 14.95 | 14.78 | 14.79 | 34,897 | -0.11(-0.71%) |
Oct 21, 2014 | 14.77 | 14.94 | 14.77 | 14.89 | 41,667 | +0.21(+1.43%) |
Oct 20, 2014 | 14.65 | 14.73 | 14.62 | 14.68 | 39,385 | +0.31(+2.16%) |
Oct 17, 2014 | 14.40 | 14.55 | 14.31 | 14.37 | 45,019 | +0.09(+0.63%) |
Oct 16, 2014 | 14.15 | 14.37 | 14.07 | 14.28 | 68,403 | -0.34(-2.33%) |
Oct 15, 2014 | 14.79 | 14.79 | 14.40 | 14.62 | 51,071 | -0.24(-1.62%) |
Oct 14, 2014 | 14.91 | 15.02 | 14.84 | 14.86 | 39,625 | -0.11(-0.73%) |
Oct 13, 2014 | 15.14 | 15.16 | 14.94 | 14.97 | 35,586 | +0.00(+0.00%) |
Oct 10, 2014 | 15.04 | 15.09 | 14.95 | 14.97 | 37,743 | +0.02(+0.13%) |
Oct 09, 2014 | 15.15 | 15.26 | 14.94 | 14.95 | 31,011 | -0.44(-2.86%) |
Oct 08, 2014 | 15.13 | 15.39 | 15.11 | 15.39 | 58,509 | +0.24(+1.55%) |
Oct 07, 2014 | 15.23 | 15.25 | 15.15 | 15.15 | 60,904 | -0.27(-1.75%) |
Oct 06, 2014 | 15.36 | 15.48 | 15.30 | 15.43 | 34,455 | +0.27(+1.75%) |
Oct 03, 2014 | 15.15 | 15.16 | 15.09 | 15.16 | 29,466 | -0.08(-0.52%) |
Oct 02, 2014 | 15.45 | 15.46 | 15.15 | 15.24 | 62,108 | +0.09(+0.59%) |
Oct 01, 2014 | 15.25 | 15.25 | 15.11 | 15.15 | 32,710 | -0.30(-1.94%) |
Sep 30, 2014 | 15.38 | 15.50 | 15.38 | 15.45 | 206,613 | -0.04(-0.26%) |
Sep 29, 2014 | 15.40 | 15.53 | 15.40 | 15.49 | 64,073 | -0.06(-0.39%) |
Sep 26, 2014 | 15.51 | 15.56 | 15.46 | 15.55 | 27,888 | -0.16(-1.05%) |
Sep 25, 2014 | 15.91 | 15.91 | 15.66 | 15.71 | 50,717 | -0.30(-1.84%) |
Sep 24, 2014 | 15.89 | 16.01 | 15.86 | 16.01 | 27,628 | +0.14(+0.88%) |
Sep 23, 2014 | 15.97 | 16.00 | 15.82 | 15.87 | 63,080 | -0.24(-1.52%) |
Sep 22, 2014 | 16.07 | 16.14 | 16.05 | 16.11 | 34,095 | -0.04(-0.22%) |
Sep 19, 2014 | 16.25 | 16.25 | 16.10 | 16.15 | 43,624 | -0.06(-0.37%) |
Sep 18, 2014 | 16.07 | 16.26 | 16.07 | 16.21 | 78,068 | +0.29(+1.82%) |
Sep 17, 2014 | 16.02 | 16.02 | 15.92 | 15.92 | 23,339 | -0.10(-0.62%) |
Sep 16, 2014 | 16.02 | 16.10 | 15.95 | 16.02 | 16,057 | -0.09(-0.59%) |
Sep 15, 2014 | 16.15 | 16.16 | 16.09 | 16.11 | 34,530 | -0.01(-0.06%) |
Sep 12, 2014 | 16.22 | 16.07 | 16.12 | 19,344 | -0.04(-0.22%) | |
Sep 11, 2014 | 16.16 | 16.20 | 16.12 | 16.16 | 30,411 | -0.05(-0.31%) |
Sep 10, 2014 | 16.25 | 16.25 | 16.15 | 16.21 | 19,692 | -0.15(-0.93%) |
Sep 09, 2014 | 16.32 | 16.37 | 16.30 | 16.36 | 11,385 | -0.06(-0.35%) |
Sep 08, 2014 | 16.41 | 16.52 | 16.36 | 16.42 | 14,895 | -0.01(-0.06%) |
Sep 05, 2014 | 16.57 | 16.57 | 16.35 | 16.43 | 56,245 | -0.17(-1.05%) |
Sep 04, 2014 | 16.72 | 16.73 | 16.57 | 16.60 | 29,065 | -0.25(-1.49%) |
Sep 03, 2014 | 16.86 | 16.93 | 16.83 | 16.86 | 13,673 | +0.16(+0.99%) |
Sep 02, 2014 | 16.72 | 16.74 | 16.67 | 16.69 | 15,938 | -0.05(-0.30%) |
Aug 29, 2014 | 16.74 | 16.74 | 16.74 | 0 | -0.07(-0.39%) | |
Aug 28, 2014 | 16.70 | 16.83 | 16.68 | 16.80 | 26,302 | +0.02(+0.09%) |
Aug 27, 2014 | 16.81 | 16.74 | 16.79 | 27,266 | +0.05(+0.30%) | |
Aug 26, 2014 | 16.70 | 16.77 | 16.69 | 16.74 | 35,766 | +0.17(+1.05%) |
Aug 25, 2014 | 16.61 | 16.61 | 16.55 | 16.57 | 25,814 | +0.07(+0.40%) |
Aug 22, 2014 | 16.62 | 16.47 | 16.50 | 155,092 | -0.04(-0.24%) | |
Aug 21, 2014 | 16.39 | 16.54 | 16.39 | 16.54 | 87,015 | +0.27(+1.66%) |
Aug 20, 2014 | 16.22 | 16.22 | 16.27 | 168,567 | +0.05(+0.31%) | |
Aug 19, 2014 | 16.30 | 16.13 | 16.22 | 58,583 | +0.05(+0.33%) | |
Aug 18, 2014 | 16.19 | 16.14 | 16.17 | 21,043 | -0.14(-0.88%) | |
Aug 15, 2014 | 16.16 | 16.31 | 16.02 | 16.31 | 44,943 | +0.17(+1.08%) |
Aug 14, 2014 | 16.21 | 16.21 | 16.10 | 16.14 | 17,422 | -0.04(-0.28%) |
Aug 13, 2014 | 16.41 | 16.16 | 16.18 | 35,871 | -0.23(-1.40%) | |
Aug 12, 2014 | 16.35 | 16.44 | 16.30 | 16.41 | 27,650 | -0.04(-0.24%) |
Aug 11, 2014 | 16.45 | 16.51 | 16.43 | 16.45 | 26,830 | +0.02(+0.12%) |
Aug 08, 2014 | 16.35 | 16.44 | 16.29 | 16.43 | 27,687 | -0.09(-0.54%) |
Aug 07, 2014 | 16.65 | 16.74 | 16.45 | 16.52 | 38,221 | -0.28(-1.67%) |
Aug 06, 2014 | 16.64 | 16.87 | 16.59 | 16.80 | 23,175 | -0.06(-0.39%) |
Aug 05, 2014 | 17.13 | 17.13 | 16.83 | 16.86 | 13,475 | -0.21(-1.20%) |
Aug 04, 2014 | 17.17 | 17.17 | 16.93 | 17.07 | 18,012 | -0.16(-0.93%) |
Aug 01, 2014 | 17.13 | 17.30 | 17.13 | 17.23 | 22,555 | -0.11(-0.63%) |
Jul 31, 2014 | 17.27 | 17.42 | 17.27 | 17.34 | 32,832 | -0.15(-0.86%) |
Jul 30, 2014 | 17.49 | 17.50 | 17.38 | 17.49 | 63,706 | -0.16(-0.91%) |
Jul 29, 2014 | 17.64 | 17.72 | 17.63 | 17.65 | 60,304 | -0.07(-0.37%) |
Jul 28, 2014 | 17.68 | 17.75 | 17.57 | 17.71 | 36,404 | +0.13(+0.72%) |
Jul 25, 2014 | 17.76 | 17.79 | 17.53 | 17.59 | 13,658 | -0.33(-1.87%) |
Jul 24, 2014 | 17.84 | 17.97 | 17.84 | 17.92 | 13,371 | +0.19(+1.05%) |
Jul 23, 2014 | 17.64 | 17.76 | 17.64 | 17.74 | 16,782 | +0.15(+0.83%) |
Jul 22, 2014 | 17.56 | 17.62 | 17.56 | 17.59 | 32,323 | -0.17(-0.96%) |
Jul 21, 2014 | 17.75 | 17.80 | 17.69 | 17.76 | 17,894 | +0.06(+0.36%) |
Jul 18, 2014 | 16.76 | 17.71 | 16.76 | 17.70 | 60,306 | +0.88(+5.20%) |
Jul 17, 2014 | 16.99 | 17.06 | 16.82 | 16.82 | 35,624 | -0.42(-2.42%) |
Jul 16, 2014 | 17.23 | 17.25 | 17.19 | 17.24 | 13,951 | +0.05(+0.29%) |
Jul 15, 2014 | 17.29 | 17.29 | 17.13 | 17.19 | 19,732 | -0.09(-0.53%) |
Jul 14, 2014 | 17.34 | 17.34 | 17.24 | 17.28 | 14,479 | +0.18(+1.03%) |
Jul 11, 2014 | 17.08 | 17.14 | 17.08 | 17.10 | 11,615 | -0.14(-0.82%) |
Jul 10, 2014 | 17.39 | 17.39 | 17.20 | 17.25 | 18,508 | -0.40(-2.29%) |
Jul 09, 2014 | 17.67 | 17.72 | 17.58 | 17.65 | 16,858 | -0.05(-0.28%) |
Jul 08, 2014 | 17.80 | 17.82 | 17.66 | 17.70 | 29,873 | -0.24(-1.34%) |
Jul 07, 2014 | 18.04 | 18.04 | 17.90 | 17.94 | 23,705 | -0.18(-0.99%) |
Jul 03, 2014 | 18.12 | 18.12 | 18.12 | 0 | -0.02(-0.08%) | |
Jul 02, 2014 | 18.13 | 18.17 | 18.11 | 18.14 | 26,430 | -0.30(-1.64%) |
Jul 01, 2014 | 18.36 | 18.47 | 18.34 | 18.44 | 37,374 | +0.18(+0.97%) |
Jun 30, 2014 | 18.19 | 18.28 | 18.12 | 18.26 | 26,305 | +0.16(+0.88%) |
Jun 27, 2014 | 17.95 | 18.10 | 17.95 | 18.10 | 20,607 | -0.03(-0.17%) |
Jun 26, 2014 | 18.02 | 18.19 | 17.98 | 18.13 | 25,574 | -0.02(-0.11%) |
Jun 25, 2014 | 18.06 | 18.15 | 18.06 | 18.15 | 31,650 | +0.08(+0.44%) |
Jun 24, 2014 | 18.15 | 18.19 | 18.07 | 18.07 | 61,131 | +0.53(+3.02%) |
Jun 23, 2014 | 17.48 | 17.55 | 17.46 | 17.54 | 14,816 | -0.05(-0.28%) |
Jun 20, 2014 | 17.53 | 17.59 | 17.53 | 17.59 | 14,652 | -0.04(-0.23%) |
Jun 19, 2014 | 17.52 | 17.64 | 17.52 | 17.63 | 21,233 | -0.09(-0.48%) |
Jun 18, 2014 | 17.56 | 17.74 | 17.52 | 17.71 | 31,861 | +0.07(+0.43%) |
Jun 17, 2014 | 17.60 | 17.64 | 17.56 | 17.64 | 18,103 | +0.05(+0.28%) |
Jun 16, 2014 | 17.59 | 17.63 | 17.54 | 17.59 | 17,917 | -0.03(-0.16%) |
Jun 13, 2014 | 17.53 | 17.62 | 17.51 | 17.62 | 40,644 | -0.08(-0.45%) |
Jun 12, 2014 | 17.60 | 17.75 | 17.58 | 17.70 | 17,838 | +0.05(+0.31%) |
Jun 11, 2014 | 17.55 | 17.68 | 17.55 | 17.65 | 17,625 | -0.05(-0.31%) |
Jun 10, 2014 | 17.70 | 17.91 | 17.65 | 17.70 | 43,432 | -0.23(-1.28%) |
Jun 06, 2014 | 17.83 | 17.95 | 17.82 | 17.93 | 28,303 | -0.06(-0.33%) |
Jun 05, 2014 | 17.84 | 18.00 | 17.82 | 17.99 | 19,200 | +0.06(+0.33%) |
Jun 04, 2014 | 17.90 | 17.98 | 17.86 | 17.93 | 39,080 | +0.01(+0.06%) |
Jun 03, 2014 | 17.85 | 17.93 | 17.84 | 17.92 | 28,974 | -0.04(-0.21%) |
Jun 02, 2014 | 17.98 | 17.98 | 17.86 | 17.96 | 23,274 | -0.05(-0.29%) |
May 30, 2014 | 18.06 | 18.09 | 17.99 | 18.01 | 20,672 | +0.06(+0.33%) |
May 29, 2014 | 17.90 | 17.96 | 17.85 | 17.95 | 23,716 | +0.06(+0.34%) |
May 28, 2014 | 17.74 | 17.90 | 17.74 | 17.89 | 26,910 | +0.01(+0.06%) |
May 27, 2014 | 18.04 | 18.04 | 17.85 | 17.88 | 86,550 | -0.13(-0.72%) |
May 23, 2014 | 18.01 | 18.01 | 18.01 | 0 | +0.01(+0.06%) | |
May 22, 2014 | 18.06 | 18.06 | 17.91 | 18.00 | 12,891 | -0.18(-0.99%) |
May 21, 2014 | 18.03 | 18.19 | 18.03 | 18.18 | 28,774 | +0.02(+0.11%) |
May 20, 2014 | 18.21 | 18.31 | 18.07 | 18.16 | 64,656 | +0.30(+1.68%) |
May 19, 2014 | 17.85 | 17.91 | 17.78 | 17.86 | 40,746 | +0.14(+0.79%) |
May 16, 2014 | 17.73 | 17.75 | 17.65 | 17.72 | 27,533 | -0.19(-1.06%) |
May 15, 2014 | 17.91 | 17.91 | 17.81 | 17.91 | 61,552 | +0.05(+0.28%) |
May 14, 2014 | 17.91 | 18.00 | 17.86 | 17.86 | 37,556 | +0.04(+0.22%) |
May 13, 2014 | 17.89 | 17.99 | 17.82 | 17.82 | 21,256 | -0.19(-1.05%) |
May 12, 2014 | 17.96 | 18.03 | 17.96 | 18.01 | 15,761 | +0.18(+1.01%) |
May 09, 2014 | 17.84 | 17.89 | 17.74 | 17.83 | 23,905 | -0.53(-2.89%) |
May 08, 2014 | 18.34 | 18.43 | 18.31 | 18.36 | 16,182 | +0.00(+0.00%) |
May 07, 2014 | 18.35 | 18.40 | 18.26 | 18.36 | 22,121 | -0.04(-0.22%) |
May 06, 2014 | 18.43 | 18.50 | 18.36 | 18.40 | 13,297 | +0.60(+3.37%) |
May 05, 2014 | 17.53 | 17.80 | 17.53 | 17.80 | 35,406 | +0.11(+0.62%) |
May 02, 2014 | 17.62 | 17.70 | 17.60 | 17.69 | 41,821 | -0.28(-1.58%) |