Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.20 | 14.25 | 14.02 | 14.09 | 682,686 | +0.18(+1.29%) |
Jul 30, 2015 | 13.85 | 13.96 | 13.83 | 13.91 | 367,211 | -0.01(-0.07%) |
Jul 29, 2015 | 13.83 | 14.06 | 13.80 | 13.92 | 1,098,668 | +0.06(+0.43%) |
Jul 28, 2015 | 13.73 | 13.91 | 13.71 | 13.86 | 594,466 | +0.19(+1.39%) |
Jul 27, 2015 | 13.68 | 13.80 | 13.55 | 13.67 | 864,792 | -0.63(-4.41%) |
Jul 24, 2015 | 14.50 | 14.50 | 14.27 | 14.30 | 315,248 | -0.24(-1.65%) |
Jul 23, 2015 | 14.70 | 14.70 | 14.49 | 14.54 | 479,784 | -0.16(-1.09%) |
Jul 22, 2015 | 14.72 | 14.76 | 14.66 | 14.70 | 315,848 | -0.17(-1.14%) |
Jul 21, 2015 | 14.97 | 15.01 | 14.84 | 14.87 | 600,438 | +0.56(+3.91%) |
Jul 20, 2015 | 14.20 | 14.47 | 14.06 | 14.31 | 724,998 | -0.05(-0.35%) |
Jul 17, 2015 | 14.37 | 14.45 | 14.26 | 14.36 | 616,798 | +0.18(+1.27%) |
Jul 16, 2015 | 14.06 | 14.21 | 14.01 | 14.18 | 770,027 | -0.01(-0.07%) |
Jul 15, 2015 | 14.24 | 14.30 | 14.14 | 14.19 | 537,868 | -0.24(-1.66%) |
Jul 14, 2015 | 14.53 | 14.53 | 14.37 | 14.43 | 914,581 | -0.29(-1.97%) |
Jul 13, 2015 | 14.85 | 14.88 | 14.67 | 14.72 | 630,381 | +0.16(+1.10%) |
Jul 10, 2015 | 14.54 | 14.60 | 14.41 | 14.56 | 718,843 | +0.68(+4.90%) |
Jul 09, 2015 | 13.92 | 14.16 | 13.88 | 13.88 | 1,285,178 | +0.85(+6.52%) |
Jul 08, 2015 | 13.29 | 13.37 | 13.00 | 13.03 | 2,215,380 | -1.33(-9.26%) |
Jul 07, 2015 | 14.30 | 14.40 | 13.84 | 14.36 | 1,085,835 | -0.30(-2.05%) |
Jul 06, 2015 | 14.72 | 14.78 | 14.58 | 14.66 | 464,653 | -0.98(-6.27%) |
Jul 02, 2015 | 15.64 | 15.64 | 15.64 | 15.64 | 350,700 | +0.07(+0.45%) |
Jul 01, 2015 | 15.68 | 15.70 | 15.54 | 15.57 | 347,695 | -0.13(-0.83%) |
Jun 30, 2015 | 15.85 | 15.87 | 15.65 | 15.70 | 320,012 | +0.30(+1.95%) |
Jun 29, 2015 | 15.49 | 15.59 | 15.39 | 15.40 | 378,807 | -0.35(-2.22%) |
Jun 26, 2015 | 15.78 | 15.81 | 15.60 | 15.75 | 775,101 | -0.52(-3.20%) |
Jun 25, 2015 | 16.50 | 16.50 | 16.27 | 16.27 | 433,075 | +0.07(+0.43%) |
Jun 24, 2015 | 16.32 | 16.36 | 16.15 | 16.20 | 436,202 | -0.06(-0.37%) |
Jun 23, 2015 | 16.13 | 16.30 | 16.13 | 16.26 | 726,435 | +0.44(+2.78%) |
Jun 22, 2015 | 15.83 | 15.90 | 15.79 | 15.82 | 683,617 | +0.17(+1.09%) |
Jun 19, 2015 | 15.60 | 15.72 | 15.59 | 15.65 | 580,923 | -0.04(-0.25%) |
Jun 18, 2015 | 15.72 | 15.76 | 15.61 | 15.69 | 509,163 | -0.50(-3.09%) |
Jun 17, 2015 | 16.21 | 16.24 | 16.07 | 16.19 | 469,847 | +0.04(+0.25%) |
Jun 16, 2015 | 16.14 | 16.17 | 15.99 | 16.15 | 902,451 | -0.09(-0.55%) |
Jun 15, 2015 | 16.41 | 16.41 | 16.22 | 16.24 | 412,988 | -0.55(-3.28%) |
Jun 12, 2015 | 16.70 | 16.81 | 16.70 | 16.79 | 206,490 | +0.08(+0.48%) |
Jun 11, 2015 | 16.68 | 16.76 | 16.63 | 16.71 | 387,139 | -0.02(-0.12%) |
Jun 10, 2015 | 16.57 | 16.76 | 16.57 | 16.73 | 407,913 | -0.03(-0.18%) |
Jun 09, 2015 | 16.66 | 16.80 | 16.60 | 16.76 | 371,197 | -0.39(-2.27%) |
Jun 08, 2015 | 17.24 | 17.28 | 16.98 | 17.15 | 494,773 | +0.12(+0.70%) |
Jun 05, 2015 | 16.93 | 17.11 | 16.91 | 17.03 | 360,113 | +0.01(+0.06%) |
Jun 04, 2015 | 17.05 | 17.10 | 16.96 | 17.02 | 326,736 | -0.24(-1.39%) |
Jun 03, 2015 | 17.24 | 17.27 | 17.11 | 17.26 | 297,480 | +0.04(+0.23%) |
Jun 02, 2015 | 17.14 | 17.28 | 17.07 | 17.22 | 268,334 | +0.17(+1.00%) |
Jun 01, 2015 | 17.04 | 17.13 | 17.03 | 17.05 | 387,161 | +0.05(+0.29%) |
May 29, 2015 | 16.95 | 17.03 | 16.88 | 17.00 | 659,371 | -0.38(-2.19%) |
May 28, 2015 | 17.31 | 17.40 | 17.20 | 17.38 | 418,852 | -0.54(-3.01%) |
May 27, 2015 | 17.81 | 17.95 | 17.80 | 17.92 | 320,799 | +0.09(+0.50%) |
May 26, 2015 | 17.88 | 17.94 | 17.76 | 17.83 | 449,473 | +0.00(+0.00%) |
May 22, 2015 | 17.72 | 17.83 | 17.83 | 17.83 | 531,000 | +0.25(+1.42%) |
May 21, 2015 | 17.49 | 17.68 | 17.47 | 17.58 | 557,219 | -0.37(-2.06%) |
May 20, 2015 | 17.94 | 18.01 | 17.89 | 17.95 | 335,068 | -0.07(-0.39%) |
May 19, 2015 | 17.95 | 18.04 | 17.87 | 18.02 | 570,182 | +0.30(+1.69%) |
May 18, 2015 | 17.82 | 17.82 | 17.62 | 17.72 | 504,472 | -0.57(-3.12%) |
May 15, 2015 | 18.08 | 18.33 | 18.07 | 18.29 | 445,574 | +0.43(+2.41%) |
May 14, 2015 | 17.89 | 17.96 | 17.81 | 17.86 | 459,973 | -0.01(-0.06%) |
May 13, 2015 | 18.01 | 18.04 | 17.83 | 17.87 | 415,626 | -0.06(-0.33%) |
May 12, 2015 | 17.90 | 18.17 | 17.90 | 17.93 | 707,150 | -0.35(-1.91%) |
May 11, 2015 | 18.56 | 18.58 | 18.22 | 18.28 | 644,283 | -0.18(-0.98%) |
May 08, 2015 | 18.50 | 18.56 | 18.44 | 18.46 | 775,955 | +0.44(+2.44%) |
May 07, 2015 | 17.85 | 18.04 | 17.80 | 18.02 | 792,652 | -0.23(-1.26%) |
May 06, 2015 | 18.46 | 18.48 | 18.17 | 18.25 | 646,425 | -0.59(-3.13%) |
May 05, 2015 | 19.10 | 19.10 | 18.80 | 18.84 | 583,202 | -0.61(-3.14%) |
May 04, 2015 | 19.34 | 19.53 | 19.24 | 19.45 | 591,366 | +0.43(+2.26%) |
May 01, 2015 | 18.82 | 19.03 | 18.80 | 19.02 | 274,602 | +0.23(+1.22%) |
Apr 30, 2015 | 18.86 | 18.88 | 18.69 | 18.79 | 771,004 | -0.90(-4.57%) |
Apr 29, 2015 | 19.87 | 19.87 | 19.57 | 19.69 | 811,489 | -0.11(-0.56%) |
Apr 28, 2015 | 19.80 | 19.88 | 19.67 | 19.80 | 941,512 | +0.21(+1.07%) |
Apr 27, 2015 | 19.66 | 19.77 | 19.58 | 19.59 | 565,043 | +0.18(+0.93%) |
Apr 24, 2015 | 19.23 | 19.46 | 19.15 | 19.41 | 1,121,148 | +0.23(+1.20%) |
Apr 23, 2015 | 18.85 | 19.35 | 18.75 | 19.18 | 925,565 | +0.30(+1.59%) |
Apr 22, 2015 | 18.76 | 18.99 | 18.66 | 18.88 | 1,145,034 | +0.13(+0.69%) |
Apr 21, 2015 | 18.75 | 18.83 | 18.69 | 18.75 | 766,334 | +0.55(+3.02%) |
Apr 20, 2015 | 17.90 | 18.27 | 17.90 | 18.20 | 1,234,570 | +0.92(+5.32%) |
Apr 17, 2015 | 17.30 | 17.33 | 17.05 | 17.28 | 974,737 | -0.54(-3.03%) |
Apr 16, 2015 | 17.73 | 17.89 | 17.71 | 17.82 | 869,306 | -0.13(-0.72%) |
Apr 15, 2015 | 17.72 | 17.99 | 17.70 | 17.95 | 1,058,351 | +0.34(+1.93%) |
Apr 14, 2015 | 17.47 | 17.68 | 17.44 | 17.61 | 576,840 | +0.09(+0.51%) |
Apr 13, 2015 | 17.77 | 17.82 | 17.47 | 17.52 | 783,363 | -0.15(-0.85%) |
Apr 10, 2015 | 17.70 | 17.75 | 17.60 | 17.67 | 1,112,825 | -0.53(-2.91%) |
Apr 09, 2015 | 18.06 | 18.29 | 17.77 | 18.20 | 1,889,516 | +0.30(+1.68%) |
Apr 08, 2015 | 17.65 | 17.98 | 17.63 | 17.90 | 934,230 | +0.90(+5.29%) |
Apr 07, 2015 | 17.01 | 17.07 | 16.97 | 17.00 | 455,056 | +0.12(+0.71%) |
Apr 06, 2015 | 16.77 | 16.91 | 16.73 | 16.88 | 289,662 | +0.17(+1.02%) |
Apr 02, 2015 | 16.63 | 16.71 | 16.71 | 16.71 | 518,400 | +0.51(+3.15%) |
Apr 01, 2015 | 16.02 | 16.23 | 15.99 | 16.20 | 756,122 | +0.94(+6.16%) |
Mar 31, 2015 | 15.28 | 15.31 | 15.22 | 15.26 | 224,802 | +0.10(+0.66%) |
Mar 30, 2015 | 14.98 | 15.16 | 14.98 | 15.16 | 335,704 | +0.21(+1.40%) |
Mar 27, 2015 | 14.90 | 15.01 | 14.90 | 14.95 | 184,767 | +0.05(+0.34%) |
Mar 26, 2015 | 14.93 | 14.98 | 14.89 | 14.90 | 265,693 | -0.13(-0.86%) |
Mar 25, 2015 | 15.13 | 15.14 | 15.03 | 15.03 | 251,173 | -0.01(-0.07%) |
Mar 24, 2015 | 15.08 | 15.09 | 14.99 | 15.04 | 509,909 | -0.04(-0.27%) |
Mar 23, 2015 | 15.05 | 15.16 | 15.04 | 15.08 | 473,068 | -0.10(-0.66%) |
Mar 20, 2015 | 15.22 | 15.31 | 15.16 | 15.18 | 363,741 | -0.11(-0.72%) |
Mar 19, 2015 | 15.41 | 15.43 | 15.26 | 15.29 | 336,708 | -0.19(-1.23%) |
Mar 18, 2015 | 15.26 | 15.52 | 15.21 | 15.48 | 277,102 | +0.18(+1.18%) |
Mar 17, 2015 | 15.16 | 15.32 | 15.13 | 15.30 | 236,721 | +0.03(+0.20%) |
Mar 16, 2015 | 15.20 | 15.30 | 15.20 | 15.27 | 256,399 | +0.30(+2.00%) |
Mar 13, 2015 | 15.02 | 15.02 | 14.94 | 14.97 | 225,669 | -0.04(-0.27%) |
Mar 12, 2015 | 15.07 | 15.12 | 15.01 | 15.01 | 253,210 | -0.14(-0.92%) |
Mar 11, 2015 | 15.19 | 15.22 | 15.13 | 15.15 | 258,860 | +0.09(+0.60%) |
Mar 10, 2015 | 15.18 | 15.18 | 15.03 | 15.06 | 418,138 | -0.62(-3.95%) |
Mar 09, 2015 | 15.69 | 15.73 | 15.63 | 15.68 | 375,563 | +0.14(+0.90%) |
Mar 06, 2015 | 15.67 | 15.68 | 15.50 | 15.54 | 383,127 | -0.57(-3.54%) |
Mar 05, 2015 | 16.16 | 16.22 | 16.07 | 16.11 | 549,779 | +0.37(+2.35%) |
Mar 04, 2015 | 15.66 | 15.79 | 15.62 | 15.74 | 800,347 | +0.15(+0.96%) |
Mar 03, 2015 | 15.92 | 15.99 | 15.53 | 15.59 | 784,886 | -0.86(-5.23%) |
Mar 02, 2015 | 16.42 | 16.48 | 16.35 | 16.45 | 377,616 | -0.46(-2.72%) |
Feb 27, 2015 | 16.89 | 17.04 | 16.81 | 16.91 | 530,948 | +0.30(+1.81%) |
Feb 26, 2015 | 16.61 | 16.63 | 16.59 | 16.61 | 214,076 | +0.01(+0.06%) |
Feb 25, 2015 | 16.56 | 16.64 | 16.56 | 16.60 | 246,647 | -0.24(-1.43%) |
Feb 24, 2015 | 16.83 | 16.88 | 16.80 | 16.84 | 313,440 | +0.01(+0.06%) |
Feb 23, 2015 | 16.94 | 16.98 | 16.82 | 16.83 | 229,198 | -0.19(-1.12%) |
Feb 20, 2015 | 16.86 | 17.02 | 16.82 | 17.02 | 308,195 | +0.16(+0.95%) |
Feb 19, 2015 | 16.84 | 16.92 | 16.77 | 16.86 | 298,149 | -0.06(-0.35%) |
Feb 18, 2015 | 16.95 | 16.97 | 16.84 | 16.92 | 254,247 | +0.13(+0.77%) |
Feb 17, 2015 | 16.78 | 16.81 | 16.71 | 16.79 | 447,217 | -0.11(-0.65%) |
Feb 13, 2015 | 16.96 | 16.90 | 16.90 | 16.90 | 296,400 | +0.04(+0.24%) |
Feb 12, 2015 | 16.70 | 16.91 | 16.70 | 16.86 | 533,609 | +0.66(+4.07%) |
Feb 11, 2015 | 16.16 | 16.25 | 15.98 | 16.20 | 869,862 | -0.30(-1.82%) |
Feb 10, 2015 | 16.46 | 16.57 | 16.42 | 16.50 | 779,494 | -0.32(-1.90%) |
Feb 09, 2015 | 16.68 | 16.91 | 16.68 | 16.82 | 904,691 | +0.10(+0.60%) |
Feb 06, 2015 | 16.49 | 16.92 | 16.49 | 16.72 | 1,793,952 | -0.10(-0.59%) |
Feb 05, 2015 | 16.55 | 16.85 | 16.55 | 16.82 | 955,204 | +0.50(+3.06%) |
Feb 04, 2015 | 16.15 | 16.39 | 16.12 | 16.32 | 722,273 | +0.70(+4.48%) |
Feb 03, 2015 | 15.48 | 15.62 | 15.45 | 15.62 | 370,185 | +0.33(+2.16%) |
Feb 02, 2015 | 15.15 | 15.31 | 15.11 | 15.29 | 283,136 | +0.34(+2.27%) |
Jan 30, 2015 | 15.06 | 15.13 | 14.92 | 14.95 | 357,157 | -0.29(-1.90%) |
Jan 29, 2015 | 15.20 | 15.25 | 15.10 | 15.24 | 271,539 | -0.09(-0.59%) |
Jan 28, 2015 | 15.48 | 15.49 | 15.32 | 15.33 | 206,207 | -0.16(-1.03%) |
Jan 27, 2015 | 15.38 | 15.54 | 15.34 | 15.49 | 183,708 | -0.08(-0.51%) |
Jan 26, 2015 | 15.47 | 15.66 | 15.47 | 15.57 | 287,929 | -0.08(-0.51%) |
Jan 23, 2015 | 15.65 | 15.67 | 15.58 | 15.65 | 255,941 | -0.13(-0.82%) |
Jan 22, 2015 | 15.69 | 15.79 | 15.61 | 15.78 | 306,516 | +0.15(+0.96%) |
Jan 21, 2015 | 15.39 | 15.66 | 15.39 | 15.63 | 362,446 | +0.37(+2.42%) |
Jan 20, 2015 | 15.08 | 15.29 | 15.05 | 15.26 | 357,586 | +0.35(+2.35%) |
Jan 16, 2015 | 14.80 | 14.92 | 14.75 | 14.91 | 314,724 | +0.01(+0.07%) |
Jan 15, 2015 | 15.04 | 15.05 | 14.89 | 14.90 | 228,982 | -0.01(-0.07%) |
Jan 14, 2015 | 14.77 | 14.96 | 14.77 | 14.91 | 269,142 | +0.07(+0.47%) |
Jan 13, 2015 | 14.73 | 14.94 | 14.69 | 14.84 | 442,620 | +0.53(+3.70%) |
Jan 12, 2015 | 14.39 | 14.40 | 14.24 | 14.31 | 298,409 | -0.16(-1.11%) |
Jan 09, 2015 | 14.46 | 14.57 | 14.38 | 14.47 | 594,630 | +0.61(+4.40%) |
Jan 08, 2015 | 13.79 | 13.96 | 13.79 | 13.86 | 315,163 | +0.10(+0.73%) |
Jan 07, 2015 | 13.70 | 13.89 | 13.70 | 13.76 | 546,333 | +0.25(+1.85%) |
Jan 06, 2015 | 13.60 | 13.65 | 13.44 | 13.51 | 374,315 | +0.02(+0.15%) |
Jan 05, 2015 | 13.44 | 13.53 | 13.40 | 13.49 | 270,700 | -0.01(-0.07%) |
Jan 02, 2015 | 13.64 | 13.66 | 13.50 | 13.50 | 263,825 | +0.05(+0.37%) |
Dec 31, 2014 | 13.51 | 13.45 | 13.45 | 13.45 | 194,900 | +0.05(+0.37%) |
Dec 30, 2014 | 13.54 | 13.54 | 13.40 | 13.40 | 343,974 | -0.32(-2.33%) |
Dec 29, 2014 | 13.67 | 13.80 | 13.67 | 13.72 | 147,080 | +0.01(+0.07%) |
Dec 26, 2014 | 13.78 | 13.81 | 13.69 | 13.71 | 165,752 | +0.18(+1.33%) |
Dec 24, 2014 | 13.53 | 13.53 | 13.53 | 13.53 | 138,800 | -0.15(-1.10%) |
Dec 23, 2014 | 13.62 | 13.76 | 13.61 | 13.68 | 231,096 | +0.16(+1.18%) |
Dec 22, 2014 | 13.49 | 13.62 | 13.49 | 13.52 | 446,871 | -0.08(-0.59%) |
Dec 19, 2014 | 13.60 | 13.68 | 13.56 | 13.60 | 458,742 | +0.14(+1.04%) |
Dec 18, 2014 | 13.46 | 13.47 | 13.35 | 13.46 | 243,076 | +0.11(+0.82%) |
Dec 17, 2014 | 13.24 | 13.52 | 13.24 | 13.35 | 635,517 | +0.24(+1.83%) |
Dec 16, 2014 | 12.96 | 13.29 | 12.93 | 13.11 | 566,800 | -0.01(-0.08%) |
Dec 15, 2014 | 13.20 | 13.26 | 12.99 | 13.12 | 451,758 | -0.43(-3.17%) |
Dec 12, 2014 | 13.68 | 13.71 | 13.54 | 13.55 | 248,857 | -0.26(-1.88%) |
Dec 11, 2014 | 13.71 | 13.91 | 13.71 | 13.81 | 492,156 | +0.21(+1.54%) |
Dec 10, 2014 | 13.72 | 13.72 | 13.56 | 13.60 | 389,481 | -0.15(-1.09%) |
Dec 09, 2014 | 13.76 | 13.90 | 13.66 | 13.75 | 483,160 | -0.44(-3.10%) |
Dec 08, 2014 | 14.26 | 14.31 | 14.15 | 14.19 | 451,838 | -0.35(-2.41%) |
Dec 05, 2014 | 14.47 | 14.56 | 14.39 | 14.54 | 347,582 | -0.26(-1.76%) |
Dec 04, 2014 | 14.88 | 14.92 | 14.73 | 14.80 | 757,322 | +0.29(+2.00%) |
Dec 03, 2014 | 14.54 | 14.60 | 14.49 | 14.51 | 186,779 | -0.28(-1.89%) |
Dec 02, 2014 | 14.79 | 14.86 | 14.75 | 14.79 | 249,391 | +0.07(+0.48%) |
Dec 01, 2014 | 14.67 | 14.74 | 14.56 | 14.72 | 480,215 | -0.45(-2.97%) |
Nov 28, 2014 | 15.23 | 15.27 | 15.13 | 15.17 | 198,035 | -0.19(-1.24%) |
Nov 26, 2014 | 15.27 | 15.36 | 15.36 | 15.36 | 216,900 | +0.14(+0.92%) |
Nov 25, 2014 | 15.25 | 15.32 | 15.20 | 15.22 | 440,015 | +0.32(+2.15%) |
Nov 24, 2014 | 15.06 | 15.06 | 14.86 | 14.90 | 269,227 | -0.18(-1.19%) |
Nov 21, 2014 | 15.05 | 15.15 | 14.92 | 15.08 | 709,459 | +0.55(+3.79%) |
Nov 20, 2014 | 14.47 | 14.59 | 14.46 | 14.53 | 270,104 | +0.11(+0.76%) |
Nov 19, 2014 | 14.48 | 14.50 | 14.42 | 14.42 | 368,039 | +0.04(+0.28%) |
Nov 18, 2014 | 14.33 | 14.40 | 14.31 | 14.38 | 258,860 | -0.12(-0.83%) |
Nov 17, 2014 | 14.49 | 14.61 | 14.48 | 14.50 | 218,026 | -0.29(-1.96%) |
Nov 14, 2014 | 14.75 | 14.84 | 14.67 | 14.79 | 405,265 | +0.18(+1.23%) |
Nov 13, 2014 | 14.61 | 14.65 | 14.55 | 14.61 | 371,728 | +0.03(+0.21%) |
Nov 12, 2014 | 14.52 | 14.60 | 14.51 | 14.58 | 255,642 | +0.13(+0.90%) |
Nov 11, 2014 | 14.39 | 14.48 | 14.34 | 14.45 | 352,206 | +0.00(+0.00%) |
Nov 10, 2014 | 14.44 | 14.55 | 14.39 | 14.45 | 715,203 | -0.28(-1.90%) |
Nov 07, 2014 | 14.66 | 14.73 | 14.59 | 14.73 | 327,817 | -0.03(-0.20%) |
Nov 06, 2014 | 14.79 | 14.85 | 14.72 | 14.76 | 199,668 | +0.09(+0.61%) |
Nov 05, 2014 | 14.65 | 14.68 | 14.56 | 14.67 | 187,897 | -0.09(-0.61%) |
Nov 04, 2014 | 14.78 | 14.83 | 14.70 | 14.76 | 231,399 | -0.01(-0.07%) |
Nov 03, 2014 | 14.89 | 14.89 | 14.70 | 14.77 | 295,497 | -0.21(-1.40%) |
Oct 31, 2014 | 14.98 | 15.06 | 14.93 | 14.98 | 230,809 | +0.21(+1.42%) |
Oct 30, 2014 | 14.81 | 14.87 | 14.73 | 14.77 | 159,377 | -0.05(-0.34%) |
Oct 29, 2014 | 14.84 | 14.92 | 14.74 | 14.82 | 234,237 | +0.03(+0.20%) |
Oct 28, 2014 | 14.67 | 14.80 | 14.67 | 14.79 | 373,904 | +0.38(+2.64%) |
Oct 27, 2014 | 14.39 | 14.49 | 14.37 | 14.41 | 212,091 | +0.04(+0.28%) |
Oct 24, 2014 | 14.30 | 14.48 | 14.23 | 14.37 | 620,060 | +0.12(+0.84%) |
Oct 23, 2014 | 14.29 | 14.34 | 14.07 | 14.25 | 561,681 | -0.19(-1.32%) |
Oct 22, 2014 | 14.58 | 14.60 | 14.43 | 14.44 | 281,166 | -0.28(-1.90%) |
Oct 21, 2014 | 14.66 | 14.76 | 14.62 | 14.72 | 323,378 | -0.02(-0.14%) |
Oct 20, 2014 | 14.66 | 14.77 | 14.64 | 14.74 | 190,680 | -0.07(-0.47%) |
Oct 17, 2014 | 14.78 | 14.90 | 14.73 | 14.81 | 222,738 | +0.17(+1.16%) |
Oct 16, 2014 | 14.51 | 14.78 | 14.50 | 14.64 | 358,906 | -0.20(-1.35%) |
Oct 15, 2014 | 14.77 | 14.89 | 14.57 | 14.84 | 266,928 | +0.07(+0.47%) |
Oct 14, 2014 | 14.76 | 14.84 | 14.66 | 14.77 | 355,735 | +0.06(+0.41%) |
Oct 13, 2014 | 14.82 | 14.90 | 14.69 | 14.71 | 296,423 | +0.18(+1.24%) |
Oct 10, 2014 | 14.74 | 14.74 | 14.53 | 14.53 | 390,772 | -0.32(-2.15%) |
Oct 09, 2014 | 14.98 | 15.00 | 14.81 | 14.85 | 416,370 | -0.02(-0.13%) |
Oct 08, 2014 | 14.71 | 14.89 | 14.62 | 14.87 | 349,165 | +0.19(+1.29%) |
Oct 07, 2014 | 14.85 | 14.86 | 14.66 | 14.68 | 324,812 | -0.16(-1.08%) |
Oct 06, 2014 | 14.89 | 14.97 | 14.79 | 14.84 | 348,787 | -0.05(-0.34%) |
Oct 03, 2014 | 14.88 | 14.97 | 14.81 | 14.89 | 870,065 | +0.15(+1.02%) |
Oct 02, 2014 | 14.81 | 14.88 | 14.47 | 14.74 | 665,818 | -0.14(-0.94%) |
Oct 01, 2014 | 14.94 | 14.96 | 14.79 | 14.88 | 906,322 | -0.15(-1.00%) |
Sep 30, 2014 | 14.91 | 15.05 | 14.88 | 15.03 | 519,906 | -0.16(-1.05%) |
Sep 29, 2014 | 15.29 | 15.29 | 15.18 | 15.19 | 231,871 | -0.44(-2.82%) |
Sep 26, 2014 | 15.58 | 15.70 | 15.57 | 15.63 | 287,114 | -0.01(-0.06%) |
Sep 25, 2014 | 15.62 | 15.68 | 15.52 | 15.64 | 402,591 | -0.35(-2.19%) |
Sep 24, 2014 | 15.93 | 16.05 | 15.84 | 15.99 | 297,299 | +0.15(+0.95%) |
Sep 23, 2014 | 15.81 | 15.98 | 15.79 | 15.84 | 464,240 | +0.15(+0.96%) |
Sep 22, 2014 | 15.82 | 15.84 | 15.63 | 15.69 | 508,555 | -0.40(-2.49%) |
Sep 19, 2014 | 16.31 | 16.32 | 16.01 | 16.09 | 1,014,509 | -0.57(-3.42%) |
Sep 18, 2014 | 16.64 | 16.68 | 16.61 | 16.66 | 289,470 | -0.10(-0.60%) |
Sep 17, 2014 | 16.84 | 16.91 | 16.74 | 16.76 | 242,662 | -0.28(-1.64%) |
Sep 16, 2014 | 16.85 | 17.16 | 16.76 | 17.04 | 591,602 | -0.45(-2.57%) |
Sep 15, 2014 | 17.62 | 17.79 | 17.47 | 17.49 | 249,985 | -0.30(-1.69%) |
Sep 12, 2014 | 17.77 | 17.82 | 17.70 | 17.79 | 428,912 | +0.21(+1.19%) |
Sep 11, 2014 | 17.49 | 17.63 | 17.49 | 17.58 | 614,881 | +0.22(+1.27%) |
Sep 10, 2014 | 17.28 | 17.38 | 17.17 | 17.36 | 448,264 | -0.33(-1.87%) |
Sep 09, 2014 | 17.73 | 17.78 | 17.65 | 17.69 | 189,313 | -0.09(-0.51%) |
Sep 08, 2014 | 17.90 | 17.91 | 17.74 | 17.78 | 310,575 | -0.14(-0.78%) |
Sep 05, 2014 | 17.87 | 17.95 | 17.79 | 17.92 | 635,857 | +0.18(+1.01%) |
Sep 04, 2014 | 17.88 | 17.72 | 17.73 | 17.74 | 426,916 | +0.02(+0.11%) |
Sep 03, 2014 | 17.82 | 18.15 | 17.69 | 17.72 | 677,540 | -0.31(-1.72%) |
Sep 02, 2014 | 18.16 | 18.20 | 17.88 | 18.03 | 623,783 | +0.30(+1.69%) |
Aug 29, 2014 | 17.79 | 17.73 | 17.73 | 17.73 | 949,100 | +0.55(+3.20%) |
Aug 28, 2014 | 17.11 | 17.24 | 16.93 | 17.18 | 606,898 | +0.25(+1.48%) |
Aug 27, 2014 | 16.89 | 16.95 | 16.88 | 16.93 | 478,786 | +0.08(+0.47%) |
Aug 26, 2014 | 16.90 | 16.91 | 16.84 | 16.85 | 278,660 | -0.03(-0.18%) |
Aug 25, 2014 | 16.88 | 16.92 | 16.85 | 16.88 | 302,087 | -0.07(-0.41%) |
Aug 22, 2014 | 17.01 | 17.01 | 16.90 | 16.95 | 422,903 | -0.09(-0.53%) |
Aug 21, 2014 | 17.12 | 17.20 | 17.00 | 17.04 | 205,028 | +0.04(+0.24%) |
Aug 20, 2014 | 17.02 | 17.04 | 16.94 | 17.00 | 208,682 | -0.18(-1.05%) |
Aug 19, 2014 | 17.21 | 17.22 | 17.10 | 17.18 | 478,272 | -0.03(-0.17%) |
Aug 18, 2014 | 17.23 | 17.23 | 17.16 | 17.21 | 488,883 | +0.72(+4.37%) |
Aug 15, 2014 | 16.64 | 16.68 | 16.41 | 16.49 | 314,221 | -0.20(-1.20%) |
Aug 14, 2014 | 16.75 | 16.75 | 16.62 | 16.69 | 447,377 | +0.00(+0.00%) |
Aug 13, 2014 | 16.77 | 16.80 | 16.62 | 16.69 | 537,051 | +0.25(+1.52%) |
Aug 12, 2014 | 16.41 | 16.46 | 16.32 | 16.44 | 379,284 | -0.10(-0.60%) |
Aug 11, 2014 | 16.48 | 16.56 | 16.46 | 16.54 | 299,390 | +0.13(+0.79%) |
Aug 08, 2014 | 16.26 | 16.37 | 16.20 | 16.41 | 722,936 | +0.35(+2.18%) |
Aug 07, 2014 | 16.46 | 16.47 | 15.90 | 16.06 | 834,339 | -0.60(-3.60%) |
Aug 06, 2014 | 16.70 | 16.70 | 16.59 | 16.66 | 450,476 | -0.81(-4.64%) |
Aug 05, 2014 | 17.57 | 17.59 | 17.43 | 17.47 | 552,992 | -0.09(-0.51%) |
Aug 04, 2014 | 17.48 | 17.56 | 17.42 | 17.56 | 433,800 | +0.35(+2.03%) |