Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.73 | 14.19 | 12.73 | 14.19 | 38,874 | +1.42(+11.16%) |
Jan 28, 2016 | 12.85 | 12.85 | 12.47 | 12.76 | 72,068 | +0.30(+2.43%) |
Jan 27, 2016 | 12.74 | 12.74 | 12.19 | 12.46 | 27,028 | -0.06(-0.45%) |
Jan 26, 2016 | 12.42 | 12.60 | 12.27 | 12.52 | 17,330 | +0.15(+1.22%) |
Jan 25, 2016 | 12.32 | 12.78 | 12.17 | 12.36 | 19,848 | -0.04(-0.32%) |
Jan 22, 2016 | 12.20 | 12.56 | 12.10 | 12.40 | 23,711 | +0.29(+2.43%) |
Jan 21, 2016 | 11.96 | 12.55 | 11.88 | 12.11 | 24,220 | +0.17(+1.40%) |
Jan 20, 2016 | 12.27 | 12.29 | 10.91 | 11.94 | 89,963 | -0.54(-4.33%) |
Jan 19, 2016 | 12.45 | 12.53 | 12.29 | 12.48 | 38,695 | -0.02(-0.13%) |
Jan 15, 2016 | 12.95 | 12.50 | 12.50 | 12.50 | 64,350 | -0.80(-5.98%) |
Jan 14, 2016 | 13.46 | 13.60 | 13.19 | 13.30 | 33,772 | -0.17(-1.24%) |
Jan 13, 2016 | 13.72 | 13.72 | 13.27 | 13.46 | 32,924 | -0.29(-2.08%) |
Jan 12, 2016 | 13.61 | 13.82 | 13.32 | 13.75 | 45,154 | +0.16(+1.17%) |
Jan 11, 2016 | 13.40 | 13.68 | 12.77 | 13.59 | 21,122 | +0.11(+0.80%) |
Jan 08, 2016 | 13.65 | 13.68 | 13.32 | 13.48 | 24,884 | -0.04(-0.32%) |
Jan 07, 2016 | 13.28 | 13.64 | 13.28 | 13.53 | 38,945 | -0.01(-0.06%) |
Jan 06, 2016 | 13.14 | 13.65 | 13.14 | 13.53 | 39,022 | +0.29(+2.16%) |
Jan 05, 2016 | 12.74 | 13.33 | 12.74 | 13.25 | 31,574 | +0.22(+1.71%) |
Jan 04, 2016 | 13.21 | 13.41 | 12.89 | 13.02 | 31,527 | -0.49(-3.59%) |
Dec 31, 2015 | 13.34 | 13.51 | 13.51 | 13.51 | 35,442 | +0.10(+0.71%) |
Dec 30, 2015 | 13.04 | 13.80 | 12.78 | 13.41 | 35,931 | +0.25(+1.93%) |
Dec 29, 2015 | 12.85 | 13.19 | 12.44 | 13.16 | 24,079 | +0.47(+3.70%) |
Dec 28, 2015 | 12.91 | 12.91 | 12.41 | 12.69 | 14,613 | -0.30(-2.33%) |
Dec 24, 2015 | 13.06 | 12.99 | 12.99 | 12.99 | 8,546 | -0.02(-0.18%) |
Dec 23, 2015 | 12.65 | 13.10 | 12.42 | 13.02 | 26,051 | +0.43(+3.41%) |
Dec 22, 2015 | 12.53 | 12.59 | 12.35 | 12.59 | 37,442 | -0.09(-0.69%) |
Dec 21, 2015 | 12.69 | 12.73 | 12.32 | 12.67 | 47,291 | +0.06(+0.50%) |
Dec 18, 2015 | 12.81 | 12.91 | 12.33 | 12.61 | 86,279 | -0.28(-2.16%) |
Dec 17, 2015 | 13.24 | 13.33 | 12.75 | 12.89 | 67,662 | -0.40(-2.99%) |
Dec 16, 2015 | 12.98 | 13.30 | 12.82 | 13.29 | 40,661 | +0.40(+3.09%) |
Dec 15, 2015 | 13.03 | 14.33 | 12.71 | 12.89 | 28,305 | -0.06(-0.49%) |
Dec 14, 2015 | 13.11 | 13.11 | 12.62 | 12.95 | 31,090 | -0.18(-1.39%) |
Dec 11, 2015 | 13.24 | 13.53 | 13.07 | 13.14 | 26,665 | -0.39(-2.88%) |
Dec 10, 2015 | 13.85 | 13.85 | 13.29 | 13.53 | 28,855 | +0.02(+0.18%) |
Dec 09, 2015 | 13.45 | 13.63 | 13.18 | 13.50 | 30,644 | -0.03(-0.23%) |
Dec 08, 2015 | 13.42 | 13.73 | 12.94 | 13.53 | 20,971 | -0.07(-0.53%) |
Dec 07, 2015 | 13.68 | 15.04 | 13.49 | 13.61 | 45,745 | -0.08(-0.58%) |
Dec 04, 2015 | 13.69 | 14.44 | 13.69 | 13.69 | 80,848 | +0.06(+0.41%) |
Dec 03, 2015 | 14.51 | 14.81 | 13.41 | 13.63 | 76,013 | -0.84(-5.78%) |
Dec 02, 2015 | 14.66 | 15.00 | 14.33 | 14.46 | 63,985 | -0.17(-1.14%) |
Dec 01, 2015 | 14.88 | 14.88 | 14.51 | 14.63 | 33,923 | -0.08(-0.54%) |
Nov 30, 2015 | 13.84 | 14.86 | 13.70 | 14.71 | 37,325 | +0.81(+5.84%) |
Nov 27, 2015 | 13.79 | 13.91 | 13.70 | 13.90 | 5,522 | +0.19(+1.39%) |
Nov 25, 2015 | 13.73 | 13.71 | 13.71 | 13.71 | 50,525 | -0.08(-0.58%) |
Nov 24, 2015 | 13.51 | 13.92 | 13.50 | 13.79 | 35,972 | +0.02(+0.17%) |
Nov 23, 2015 | 14.03 | 14.07 | 13.73 | 13.76 | 22,970 | -0.17(-1.20%) |
Nov 20, 2015 | 14.24 | 14.50 | 13.82 | 13.93 | 27,898 | -0.20(-1.41%) |
Nov 19, 2015 | 14.28 | 14.43 | 14.06 | 14.13 | 16,924 | -0.12(-0.84%) |
Nov 18, 2015 | 14.04 | 14.27 | 13.94 | 14.25 | 22,619 | +0.21(+1.53%) |
Nov 17, 2015 | 13.92 | 14.18 | 13.86 | 14.04 | 34,648 | +0.06(+0.40%) |
Nov 16, 2015 | 13.82 | 14.12 | 13.76 | 13.98 | 28,390 | +0.11(+0.82%) |
Nov 13, 2015 | 13.73 | 13.93 | 13.58 | 13.87 | 18,045 | +0.05(+0.34%) |
Nov 12, 2015 | 13.72 | 13.91 | 13.46 | 13.82 | 35,795 | +0.08(+0.58%) |
Nov 11, 2015 | 13.76 | 13.95 | 13.41 | 13.74 | 22,568 | -0.04(-0.29%) |
Nov 10, 2015 | 13.71 | 13.90 | 13.71 | 13.78 | 23,343 | +0.02(+0.11%) |
Nov 09, 2015 | 13.75 | 13.87 | 13.64 | 13.76 | 28,022 | -0.17(-1.19%) |
Nov 06, 2015 | 13.73 | 13.97 | 13.61 | 13.93 | 17,797 | +0.16(+1.15%) |
Nov 05, 2015 | 13.72 | 13.90 | 13.46 | 13.77 | 25,671 | -0.02(-0.17%) |
Nov 04, 2015 | 13.65 | 13.93 | 13.55 | 13.79 | 11,490 | +0.07(+0.52%) |
Nov 03, 2015 | 13.75 | 13.83 | 13.57 | 13.72 | 44,251 | -0.05(-0.34%) |
Nov 02, 2015 | 13.53 | 13.85 | 13.51 | 13.77 | 47,672 | +0.28(+2.05%) |
Oct 30, 2015 | 13.53 | 13.83 | 13.43 | 13.49 | 101,291 | +0.02(+0.12%) |
Oct 29, 2015 | 12.99 | 13.57 | 12.99 | 13.48 | 78,274 | +0.10(+0.77%) |
Oct 28, 2015 | 13.10 | 13.41 | 12.77 | 13.38 | 106,271 | +0.12(+0.90%) |
Oct 27, 2015 | 14.27 | 14.49 | 13.15 | 13.26 | 40,324 | -1.29(-8.87%) |
Oct 26, 2015 | 15.12 | 15.12 | 14.48 | 14.55 | 15,364 | -0.44(-2.96%) |
Oct 23, 2015 | 15.20 | 15.36 | 14.52 | 14.99 | 52,535 | -0.55(-3.57%) |
Oct 22, 2015 | 15.64 | 15.64 | 15.35 | 15.54 | 59,589 | -0.14(-0.91%) |
Oct 21, 2015 | 15.58 | 15.76 | 15.15 | 15.69 | 31,843 | +0.10(+0.66%) |
Oct 20, 2015 | 15.26 | 15.68 | 15.09 | 15.58 | 19,356 | +0.41(+2.71%) |
Oct 19, 2015 | 14.93 | 15.34 | 14.73 | 15.17 | 14,770 | +0.19(+1.27%) |
Oct 16, 2015 | 15.22 | 15.27 | 14.91 | 14.98 | 22,093 | -0.18(-1.20%) |
Oct 15, 2015 | 14.82 | 15.37 | 14.81 | 15.16 | 35,560 | +0.20(+1.32%) |
Oct 14, 2015 | 15.01 | 15.66 | 14.88 | 14.97 | 26,754 | -0.33(-2.17%) |
Oct 13, 2015 | 15.65 | 15.68 | 15.28 | 15.30 | 23,160 | -0.40(-2.52%) |
Oct 12, 2015 | 14.99 | 15.74 | 14.69 | 15.70 | 34,774 | +0.79(+5.31%) |
Oct 09, 2015 | 15.01 | 15.12 | 14.42 | 14.90 | 14,140 | -0.02(-0.16%) |
Oct 08, 2015 | 14.30 | 15.01 | 14.23 | 14.93 | 23,355 | +0.65(+4.55%) |
Oct 07, 2015 | 14.33 | 14.34 | 13.91 | 14.28 | 27,854 | +0.02(+0.11%) |
Oct 06, 2015 | 14.18 | 14.37 | 14.16 | 14.26 | 14,990 | -0.08(-0.55%) |
Oct 05, 2015 | 13.85 | 14.44 | 13.78 | 14.34 | 36,857 | +0.48(+3.49%) |
Oct 02, 2015 | 13.86 | 13.87 | 13.56 | 13.86 | 27,300 | -0.07(-0.51%) |
Oct 01, 2015 | 14.14 | 14.27 | 13.81 | 13.93 | 53,417 | -0.27(-1.90%) |
Sep 30, 2015 | 13.74 | 14.22 | 13.54 | 14.20 | 46,334 | +0.67(+4.92%) |
Sep 29, 2015 | 13.49 | 13.72 | 13.22 | 13.53 | 56,686 | +0.17(+1.24%) |
Sep 28, 2015 | 13.73 | 13.73 | 13.34 | 13.37 | 49,007 | -0.32(-2.32%) |
Sep 25, 2015 | 14.16 | 14.25 | 13.68 | 13.68 | 20,357 | -0.47(-3.30%) |
Sep 24, 2015 | 14.03 | 14.29 | 14.02 | 14.15 | 31,781 | -0.08(-0.56%) |
Sep 23, 2015 | 14.23 | 14.32 | 14.09 | 14.23 | 18,097 | +0.04(+0.28%) |
Sep 22, 2015 | 13.84 | 14.32 | 13.70 | 14.19 | 32,460 | +0.17(+1.19%) |
Sep 21, 2015 | 14.00 | 14.43 | 13.97 | 14.02 | 40,130 | +0.03(+0.23%) |
Sep 18, 2015 | 14.15 | 14.18 | 13.91 | 13.99 | 33,999 | -0.16(-1.12%) |
Sep 17, 2015 | 13.75 | 14.35 | 13.17 | 14.15 | 28,887 | +0.09(+0.68%) |
Sep 16, 2015 | 13.58 | 14.06 | 13.58 | 14.06 | 23,996 | +0.44(+3.26%) |
Sep 15, 2015 | 13.50 | 13.61 | 13.41 | 13.61 | 10,055 | +0.21(+1.54%) |
Sep 14, 2015 | 13.45 | 13.53 | 13.19 | 13.41 | 13,379 | -0.17(-1.28%) |
Sep 11, 2015 | 13.26 | 13.58 | 13.26 | 13.58 | 8,729 | +0.24(+1.78%) |
Sep 10, 2015 | 13.57 | 13.78 | 13.17 | 13.34 | 15,890 | -0.21(-1.58%) |
Sep 09, 2015 | 13.86 | 13.86 | 13.45 | 13.56 | 24,773 | -0.28(-2.00%) |
Sep 08, 2015 | 13.75 | 13.84 | 13.43 | 13.83 | 28,116 | +0.41(+3.07%) |
Sep 04, 2015 | 13.26 | 13.42 | 13.42 | 13.42 | 21,720 | -0.05(-0.35%) |
Sep 03, 2015 | 13.59 | 13.59 | 13.34 | 13.47 | 16,524 | -0.13(-0.99%) |
Sep 02, 2015 | 13.60 | 13.75 | 13.34 | 13.60 | 27,833 | +0.29(+2.20%) |
Sep 01, 2015 | 13.12 | 13.54 | 13.12 | 13.31 | 39,673 | -0.13(-1.00%) |
Aug 31, 2015 | 13.57 | 13.76 | 13.23 | 13.45 | 29,897 | -0.09(-0.64%) |
Aug 28, 2015 | 13.44 | 13.77 | 13.26 | 13.53 | 43,777 | +0.07(+0.53%) |
Aug 27, 2015 | 13.30 | 13.79 | 13.03 | 13.46 | 32,937 | +0.30(+2.29%) |
Aug 26, 2015 | 13.25 | 13.26 | 12.83 | 13.16 | 18,691 | +0.10(+0.79%) |
Aug 25, 2015 | 12.99 | 13.13 | 12.91 | 13.06 | 40,069 | +0.23(+1.79%) |
Aug 24, 2015 | 12.75 | 12.99 | 12.39 | 12.83 | 49,354 | -0.21(-1.58%) |
Aug 21, 2015 | 12.90 | 13.05 | 12.73 | 13.03 | 40,121 | -0.10(-0.72%) |
Aug 20, 2015 | 12.80 | 13.44 | 12.57 | 13.13 | 41,435 | +0.18(+1.41%) |
Aug 19, 2015 | 12.99 | 13.06 | 12.40 | 12.95 | 35,236 | -0.20(-1.51%) |
Aug 18, 2015 | 13.38 | 13.47 | 13.07 | 13.15 | 23,736 | -0.36(-2.70%) |
Aug 17, 2015 | 13.47 | 13.58 | 13.22 | 13.51 | 38,661 | -0.08(-0.58%) |
Aug 14, 2015 | 12.81 | 13.59 | 12.81 | 13.59 | 53,193 | +0.67(+5.21%) |
Aug 13, 2015 | 13.00 | 13.00 | 12.76 | 12.92 | 27,526 | -0.06(-0.43%) |
Aug 12, 2015 | 13.36 | 13.36 | 12.76 | 12.97 | 24,457 | -0.40(-3.02%) |
Aug 11, 2015 | 13.48 | 13.52 | 13.11 | 13.38 | 24,491 | -0.15(-1.11%) |
Aug 10, 2015 | 13.74 | 13.91 | 13.45 | 13.53 | 28,126 | -0.19(-1.37%) |
Aug 07, 2015 | 13.74 | 13.79 | 13.48 | 13.71 | 22,797 | -0.02(-0.17%) |
Aug 06, 2015 | 14.36 | 14.36 | 13.64 | 13.74 | 19,920 | -0.50(-3.54%) |
Aug 05, 2015 | 14.09 | 14.31 | 14.07 | 14.24 | 25,518 | +0.24(+1.75%) |
Aug 04, 2015 | 14.21 | 14.47 | 13.83 | 14.00 | 31,614 | -0.19(-1.33%) |
Aug 03, 2015 | 15.09 | 15.29 | 14.01 | 14.19 | 126,262 | -0.97(-6.40%) |
Jul 31, 2015 | 14.71 | 15.17 | 14.60 | 15.16 | 79,641 | +0.56(+3.83%) |
Jul 30, 2015 | 14.18 | 14.88 | 14.11 | 14.60 | 57,586 | +0.33(+2.32%) |
Jul 29, 2015 | 14.04 | 14.27 | 14.03 | 14.27 | 47,292 | +0.28(+2.03%) |
Jul 28, 2015 | 13.96 | 14.13 | 13.89 | 13.98 | 60,470 | +0.02(+0.17%) |
Jul 27, 2015 | 13.68 | 14.04 | 13.58 | 13.96 | 39,878 | +0.13(+0.91%) |
Jul 24, 2015 | 13.19 | 13.89 | 12.76 | 13.83 | 125,218 | +0.71(+5.41%) |
Jul 23, 2015 | 14.57 | 14.78 | 13.04 | 13.12 | 199,511 | -1.67(-11.29%) |
Jul 22, 2015 | 14.66 | 15.05 | 14.31 | 14.79 | 30,363 | +0.05(+0.32%) |
Jul 21, 2015 | 14.68 | 14.97 | 14.50 | 14.75 | 19,620 | +0.18(+1.24%) |
Jul 20, 2015 | 15.30 | 15.30 | 14.49 | 14.56 | 24,154 | -0.76(-4.99%) |
Jul 17, 2015 | 15.58 | 15.68 | 15.25 | 15.33 | 31,694 | -0.25(-1.62%) |
Jul 16, 2015 | 15.38 | 15.59 | 15.26 | 15.58 | 28,804 | +0.35(+2.33%) |
Jul 15, 2015 | 15.40 | 15.60 | 15.10 | 15.23 | 25,253 | -0.32(-2.03%) |
Jul 14, 2015 | 15.26 | 15.89 | 15.20 | 15.54 | 26,178 | -0.22(-1.40%) |
Jul 13, 2015 | 15.00 | 15.93 | 15.00 | 15.76 | 81,286 | +0.67(+4.44%) |
Jul 10, 2015 | 14.83 | 15.16 | 14.75 | 15.09 | 60,345 | +0.39(+2.68%) |
Jul 09, 2015 | 14.48 | 14.89 | 14.46 | 14.70 | 26,836 | +0.20(+1.36%) |
Jul 08, 2015 | 14.71 | 14.71 | 14.28 | 14.50 | 50,139 | -0.30(-2.02%) |
Jul 07, 2015 | 14.96 | 14.96 | 14.25 | 14.80 | 44,259 | -0.01(-0.05%) |
Jul 06, 2015 | 14.21 | 14.94 | 13.92 | 14.81 | 64,828 | +0.48(+3.36%) |
Jul 02, 2015 | 13.73 | 14.33 | 14.33 | 14.33 | 78,031 | +0.75(+5.51%) |
Jul 01, 2015 | 13.29 | 13.77 | 13.25 | 13.58 | 35,545 | +0.54(+4.17%) |
Jun 30, 2015 | 13.11 | 13.82 | 12.82 | 13.04 | 51,074 | -0.01(-0.06%) |
Jun 29, 2015 | 12.63 | 13.28 | 12.63 | 13.04 | 52,484 | +0.22(+1.72%) |
Jun 26, 2015 | 13.15 | 13.49 | 12.69 | 12.82 | 1,114,937 | -0.43(-3.21%) |
Jun 25, 2015 | 13.52 | 13.55 | 12.63 | 13.25 | 49,591 | +0.29(+2.25%) |
Jun 24, 2015 | 13.12 | 13.51 | 12.96 | 12.96 | 68,019 | -0.35(-2.66%) |
Jun 23, 2015 | 13.54 | 13.60 | 13.24 | 13.31 | 60,957 | -0.04(-0.30%) |
Jun 22, 2015 | 13.92 | 13.92 | 13.30 | 13.35 | 94,688 | -0.29(-2.14%) |
Jun 19, 2015 | 13.34 | 13.78 | 13.34 | 13.64 | 40,108 | +0.24(+1.82%) |
Jun 18, 2015 | 13.15 | 13.56 | 13.15 | 13.40 | 48,209 | +0.21(+1.61%) |
Jun 17, 2015 | 13.52 | 13.55 | 12.90 | 13.19 | 96,463 | -0.54(-3.91%) |
Jun 16, 2015 | 12.47 | 13.75 | 12.34 | 13.72 | 81,088 | +1.08(+8.54%) |
Jun 15, 2015 | 14.42 | 14.42 | 11.87 | 12.64 | 212,836 | -2.03(-13.86%) |
Jun 12, 2015 | 14.89 | 15.57 | 14.37 | 14.68 | 46,735 | -0.50(-3.27%) |
Jun 11, 2015 | 14.60 | 15.34 | 14.60 | 15.17 | 30,438 | +0.54(+3.66%) |
Jun 10, 2015 | 14.79 | 15.03 | 14.42 | 14.64 | 43,454 | -0.16(-1.07%) |
Jun 09, 2015 | 15.03 | 15.11 | 14.46 | 14.79 | 32,546 | -0.33(-2.19%) |
Jun 08, 2015 | 15.95 | 15.95 | 14.84 | 15.12 | 66,876 | -0.47(-3.03%) |
Jun 05, 2015 | 15.68 | 16.12 | 15.49 | 15.60 | 73,542 | +0.02(+0.10%) |
Jun 04, 2015 | 15.42 | 15.76 | 15.32 | 15.58 | 73,216 | +0.15(+0.97%) |
Jun 03, 2015 | 15.69 | 15.68 | 15.08 | 15.43 | 38,050 | -0.25(-1.61%) |
Jun 02, 2015 | 14.97 | 15.72 | 14.92 | 15.68 | 81,159 | +0.40(+2.63%) |
Jun 01, 2015 | 14.86 | 15.69 | 14.86 | 15.28 | 85,357 | +0.39(+2.59%) |
May 29, 2015 | 14.56 | 14.97 | 14.56 | 14.90 | 52,999 | +0.17(+1.18%) |
May 28, 2015 | 14.80 | 14.96 | 14.18 | 14.72 | 37,353 | -0.10(-0.69%) |
May 27, 2015 | 14.80 | 15.12 | 14.27 | 14.82 | 39,902 | +0.02(+0.16%) |
May 26, 2015 | 14.78 | 15.02 | 14.58 | 14.80 | 41,583 | +0.04(+0.27%) |
May 22, 2015 | 15.49 | 14.76 | 14.76 | 14.76 | 31,466 | -0.81(-5.21%) |
May 21, 2015 | 14.92 | 15.77 | 14.92 | 15.57 | 32,297 | +0.66(+4.44%) |
May 20, 2015 | 14.93 | 15.05 | 14.86 | 14.91 | 29,088 | +0.00(+0.00%) |
May 19, 2015 | 14.72 | 15.21 | 14.71 | 14.91 | 37,434 | +0.06(+0.37%) |
May 18, 2015 | 14.03 | 15.01 | 14.03 | 14.86 | 54,721 | +0.87(+6.26%) |
May 15, 2015 | 14.34 | 14.34 | 13.64 | 13.98 | 47,029 | -0.28(-1.99%) |
May 14, 2015 | 14.15 | 14.73 | 14.03 | 14.27 | 65,253 | +0.29(+2.09%) |
May 13, 2015 | 13.51 | 14.20 | 13.51 | 13.97 | 40,764 | +0.23(+1.66%) |
May 12, 2015 | 14.13 | 14.13 | 13.57 | 13.75 | 63,819 | -0.43(-3.00%) |
May 11, 2015 | 13.24 | 14.23 | 13.23 | 14.17 | 47,108 | +1.02(+7.76%) |
May 08, 2015 | 13.02 | 13.31 | 13.02 | 13.15 | 76,451 | +0.03(+0.24%) |
May 07, 2015 | 12.99 | 13.12 | 12.70 | 13.12 | 36,856 | +0.17(+1.33%) |
May 06, 2015 | 13.30 | 13.30 | 12.84 | 12.95 | 29,920 | -0.25(-1.90%) |
May 05, 2015 | 13.39 | 13.41 | 13.10 | 13.20 | 41,060 | -0.23(-1.70%) |
May 04, 2015 | 12.98 | 13.53 | 12.98 | 13.42 | 69,059 | +0.26(+2.00%) |
May 01, 2015 | 13.30 | 13.45 | 13.11 | 13.16 | 67,792 | -0.18(-1.32%) |
Apr 30, 2015 | 13.96 | 14.11 | 13.07 | 13.34 | 101,259 | -0.64(-4.55%) |
Apr 29, 2015 | 14.43 | 14.67 | 13.85 | 13.97 | 34,684 | -0.44(-3.05%) |
Apr 28, 2015 | 14.58 | 14.58 | 14.12 | 14.41 | 67,865 | +0.05(+0.38%) |
Apr 27, 2015 | 14.70 | 15.09 | 14.23 | 14.36 | 56,413 | -0.56(-3.79%) |
Apr 24, 2015 | 15.12 | 15.61 | 14.74 | 14.92 | 64,022 | -0.06(-0.42%) |
Apr 23, 2015 | 16.37 | 16.67 | 14.91 | 14.99 | 54,287 | -1.37(-8.39%) |
Apr 22, 2015 | 16.87 | 16.89 | 16.12 | 16.36 | 94,053 | -0.75(-4.36%) |
Apr 21, 2015 | 17.56 | 17.56 | 16.88 | 17.10 | 57,985 | -0.36(-2.07%) |
Apr 20, 2015 | 17.00 | 17.72 | 16.72 | 17.47 | 49,257 | +0.60(+3.53%) |
Apr 17, 2015 | 16.63 | 17.56 | 16.44 | 16.87 | 32,933 | +0.13(+0.80%) |
Apr 16, 2015 | 17.21 | 17.33 | 16.52 | 16.74 | 36,393 | -0.46(-2.69%) |
Apr 15, 2015 | 17.41 | 17.46 | 16.95 | 17.20 | 26,676 | -0.39(-2.23%) |
Apr 14, 2015 | 17.44 | 17.69 | 16.76 | 17.59 | 56,473 | +0.17(+0.99%) |
Apr 13, 2015 | 18.05 | 18.62 | 17.12 | 17.42 | 68,603 | -0.69(-3.81%) |
Apr 10, 2015 | 17.60 | 18.34 | 17.40 | 18.11 | 88,059 | +0.54(+3.08%) |
Apr 09, 2015 | 17.23 | 17.79 | 17.14 | 17.57 | 49,524 | +0.31(+1.82%) |
Apr 08, 2015 | 16.20 | 17.53 | 16.20 | 17.25 | 61,844 | +0.92(+5.62%) |
Apr 07, 2015 | 15.88 | 16.48 | 15.83 | 16.34 | 48,250 | +0.22(+1.36%) |
Apr 06, 2015 | 15.30 | 16.15 | 15.20 | 16.12 | 43,790 | +0.77(+5.01%) |
Apr 02, 2015 | 14.91 | 15.35 | 15.35 | 15.35 | 76,215 | +0.31(+2.09%) |
Apr 01, 2015 | 14.83 | 15.06 | 14.42 | 15.03 | 61,226 | +0.15(+1.00%) |
Mar 31, 2015 | 14.96 | 15.06 | 14.81 | 14.88 | 23,821 | +0.02(+0.16%) |
Mar 30, 2015 | 14.88 | 15.06 | 14.41 | 14.86 | 28,517 | +0.04(+0.26%) |
Mar 27, 2015 | 14.94 | 14.99 | 14.68 | 14.82 | 20,525 | -0.09(-0.58%) |
Mar 26, 2015 | 14.75 | 15.34 | 14.69 | 14.91 | 23,309 | +0.00(+0.00%) |
Mar 25, 2015 | 15.30 | 15.30 | 14.24 | 14.91 | 50,062 | -0.06(-0.42%) |
Mar 24, 2015 | 15.84 | 16.41 | 14.84 | 14.97 | 61,941 | -0.87(-5.50%) |
Mar 23, 2015 | 15.82 | 16.20 | 15.59 | 15.84 | 74,274 | +0.02(+0.10%) |
Mar 20, 2015 | 14.40 | 15.84 | 14.39 | 15.83 | 120,980 | +1.43(+9.92%) |
Mar 19, 2015 | 14.43 | 14.48 | 14.33 | 14.40 | 26,823 | -0.02(-0.16%) |
Mar 18, 2015 | 14.37 | 14.44 | 14.22 | 14.42 | 27,219 | +0.02(+0.16%) |
Mar 17, 2015 | 14.26 | 14.44 | 14.24 | 14.40 | 36,016 | +0.04(+0.27%) |
Mar 16, 2015 | 14.25 | 14.44 | 14.22 | 14.36 | 27,442 | -0.05(-0.33%) |
Mar 13, 2015 | 14.29 | 14.48 | 14.25 | 14.41 | 26,205 | +0.02(+0.16%) |
Mar 12, 2015 | 14.12 | 14.49 | 14.12 | 14.38 | 31,797 | +0.10(+0.71%) |
Mar 11, 2015 | 14.52 | 14.55 | 14.18 | 14.28 | 30,903 | +0.03(+0.22%) |
Mar 10, 2015 | 14.21 | 14.59 | 14.19 | 14.25 | 23,414 | -0.23(-1.57%) |
Mar 09, 2015 | 14.59 | 14.59 | 14.25 | 14.48 | 34,540 | -0.07(-0.49%) |
Mar 06, 2015 | 14.55 | 14.62 | 14.22 | 14.55 | 26,469 | +0.11(+0.76%) |
Mar 05, 2015 | 14.40 | 14.70 | 14.19 | 14.44 | 38,011 | -0.12(-0.81%) |
Mar 04, 2015 | 14.26 | 14.59 | 14.05 | 14.55 | 33,517 | +0.17(+1.20%) |
Mar 03, 2015 | 14.52 | 14.52 | 14.16 | 14.38 | 27,934 | +0.02(+0.11%) |
Mar 02, 2015 | 14.55 | 14.67 | 14.08 | 14.37 | 117,005 | -0.03(-0.22%) |
Feb 27, 2015 | 14.01 | 14.51 | 13.98 | 14.40 | 47,958 | +0.00(+0.00%) |
Feb 26, 2015 | 14.67 | 14.67 | 13.82 | 14.40 | 84,112 | +0.24(+1.72%) |
Feb 25, 2015 | 13.74 | 14.48 | 13.74 | 14.15 | 71,877 | +0.35(+2.50%) |
Feb 24, 2015 | 14.19 | 15.20 | 13.57 | 13.81 | 81,726 | -0.66(-4.56%) |
Feb 23, 2015 | 14.33 | 14.60 | 14.26 | 14.47 | 62,417 | +0.13(+0.93%) |
Feb 20, 2015 | 14.32 | 14.40 | 14.26 | 14.33 | 45,190 | -0.30(-2.04%) |
Feb 19, 2015 | 13.97 | 14.66 | 13.97 | 14.63 | 57,267 | +0.25(+1.75%) |
Feb 18, 2015 | 14.43 | 14.43 | 13.90 | 14.38 | 32,298 | -0.03(-0.22%) |
Feb 17, 2015 | 14.19 | 14.48 | 13.90 | 14.41 | 28,304 | +0.02(+0.16%) |
Feb 13, 2015 | 14.37 | 14.39 | 14.39 | 14.39 | 45,500 | -0.10(-0.68%) |
Feb 12, 2015 | 14.64 | 14.64 | 14.26 | 14.49 | 25,099 | +0.01(+0.05%) |
Feb 11, 2015 | 14.49 | 14.76 | 14.38 | 14.48 | 57,527 | -0.04(-0.27%) |
Feb 10, 2015 | 14.84 | 14.84 | 14.50 | 14.52 | 27,050 | -0.16(-1.07%) |
Feb 09, 2015 | 14.40 | 14.68 | 14.26 | 14.68 | 43,538 | +0.09(+0.64%) |
Feb 06, 2015 | 14.53 | 14.80 | 14.31 | 14.58 | 24,920 | +0.05(+0.38%) |
Feb 05, 2015 | 14.89 | 15.14 | 14.25 | 14.53 | 34,753 | +0.07(+0.49%) |
Feb 04, 2015 | 14.77 | 14.77 | 14.27 | 14.46 | 96,232 | +0.00(+0.00%) |
Feb 03, 2015 | 14.26 | 14.95 | 14.26 | 14.46 | 38,654 | +0.20(+1.40%) |