Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.83 | 15.32 | 14.74 | 15.25 | 375,788 | +0.43(+2.91%) |
Feb 26, 2016 | 14.82 | 14.98 | 14.54 | 14.82 | 210,917 | +0.07(+0.46%) |
Feb 25, 2016 | 14.31 | 14.81 | 14.21 | 14.76 | 228,174 | +0.44(+3.07%) |
Feb 24, 2016 | 14.14 | 14.39 | 13.91 | 14.32 | 243,854 | +0.07(+0.48%) |
Feb 23, 2016 | 14.44 | 14.59 | 14.20 | 14.25 | 242,271 | -0.22(-1.54%) |
Feb 22, 2016 | 14.38 | 14.61 | 14.36 | 14.47 | 182,471 | +0.21(+1.47%) |
Feb 19, 2016 | 14.29 | 14.53 | 14.20 | 14.26 | 143,888 | -0.05(-0.38%) |
Feb 18, 2016 | 14.43 | 14.50 | 14.28 | 14.32 | 145,657 | -0.09(-0.61%) |
Feb 17, 2016 | 14.09 | 14.58 | 14.04 | 14.40 | 532,148 | +0.34(+2.40%) |
Feb 16, 2016 | 13.93 | 14.23 | 13.86 | 14.07 | 459,783 | +0.24(+1.71%) |
Feb 12, 2016 | 13.71 | 13.83 | 13.83 | 13.83 | 268,100 | +0.18(+1.29%) |
Feb 11, 2016 | 13.21 | 13.79 | 13.15 | 13.65 | 406,404 | +0.29(+2.18%) |
Feb 10, 2016 | 14.19 | 14.34 | 13.32 | 13.36 | 649,083 | -0.84(-5.90%) |
Feb 09, 2016 | 14.14 | 14.38 | 13.90 | 14.20 | 332,103 | -0.05(-0.33%) |
Feb 08, 2016 | 14.26 | 14.41 | 14.10 | 14.25 | 373,557 | +0.03(+0.24%) |
Feb 05, 2016 | 14.66 | 14.66 | 14.20 | 14.21 | 602,716 | -0.44(-3.00%) |
Feb 04, 2016 | 15.22 | 15.74 | 14.27 | 14.65 | 1,585,738 | -1.22(-7.71%) |
Feb 03, 2016 | 16.11 | 16.19 | 15.65 | 15.88 | 298,563 | -0.20(-1.26%) |
Feb 02, 2016 | 15.24 | 16.16 | 15.08 | 16.08 | 483,894 | +0.76(+4.94%) |
Feb 01, 2016 | 15.42 | 15.55 | 15.22 | 15.32 | 781,888 | -0.03(-0.18%) |
Jan 29, 2016 | 15.17 | 15.65 | 15.13 | 15.35 | 470,610 | +0.14(+0.89%) |
Jan 28, 2016 | 15.28 | 15.39 | 15.07 | 15.22 | 726,575 | -0.07(-0.49%) |
Jan 27, 2016 | 15.51 | 15.65 | 15.18 | 15.29 | 160,480 | -0.24(-1.52%) |
Jan 26, 2016 | 15.33 | 15.64 | 15.28 | 15.53 | 311,498 | +0.23(+1.50%) |
Jan 25, 2016 | 15.17 | 15.43 | 15.14 | 15.30 | 289,674 | +0.08(+0.53%) |
Jan 22, 2016 | 15.12 | 15.33 | 15.00 | 15.22 | 208,830 | +0.16(+1.08%) |
Jan 21, 2016 | 15.31 | 15.54 | 15.03 | 15.05 | 361,567 | -0.30(-1.98%) |
Jan 20, 2016 | 15.03 | 15.82 | 14.79 | 15.36 | 734,155 | +0.30(+1.98%) |
Jan 19, 2016 | 15.24 | 15.37 | 14.94 | 15.06 | 384,025 | -0.02(-0.13%) |
Jan 15, 2016 | 14.65 | 15.08 | 15.08 | 15.08 | 818,794 | +0.27(+1.83%) |
Jan 14, 2016 | 14.80 | 15.02 | 14.69 | 14.81 | 262,051 | +0.07(+0.46%) |
Jan 13, 2016 | 15.26 | 15.34 | 14.65 | 14.74 | 386,468 | -0.51(-3.37%) |
Jan 12, 2016 | 15.40 | 15.47 | 15.01 | 15.26 | 351,037 | -0.04(-0.27%) |
Jan 11, 2016 | 15.43 | 15.55 | 15.11 | 15.30 | 597,270 | +0.31(+2.08%) |
Jan 08, 2016 | 15.28 | 15.28 | 14.92 | 14.99 | 664,950 | -0.19(-1.25%) |
Jan 07, 2016 | 14.98 | 15.20 | 14.86 | 15.17 | 527,861 | +0.08(+0.54%) |
Jan 06, 2016 | 15.15 | 15.20 | 14.93 | 15.09 | 429,239 | -0.09(-0.62%) |
Jan 05, 2016 | 15.06 | 15.33 | 14.99 | 15.19 | 407,544 | +0.16(+1.03%) |
Jan 04, 2016 | 15.19 | 15.19 | 14.82 | 15.03 | 347,154 | -0.28(-1.81%) |
Dec 31, 2015 | 15.16 | 15.31 | 15.31 | 15.31 | 168,875 | +0.09(+0.58%) |
Dec 30, 2015 | 15.41 | 15.41 | 15.20 | 15.22 | 121,157 | -0.16(-1.05%) |
Dec 29, 2015 | 15.15 | 15.43 | 14.86 | 15.38 | 255,467 | +0.31(+2.06%) |
Dec 28, 2015 | 14.99 | 15.08 | 14.91 | 15.07 | 116,374 | +0.05(+0.36%) |
Dec 24, 2015 | 15.11 | 15.02 | 15.02 | 15.02 | 60,777 | -0.09(-0.63%) |
Dec 23, 2015 | 14.92 | 15.15 | 14.88 | 15.11 | 134,496 | +0.20(+1.36%) |
Dec 22, 2015 | 14.82 | 14.94 | 14.63 | 14.91 | 127,472 | +0.11(+0.73%) |
Dec 21, 2015 | 14.72 | 14.82 | 14.44 | 14.80 | 253,447 | +0.14(+0.92%) |
Dec 18, 2015 | 14.74 | 14.83 | 14.48 | 14.67 | 830,977 | -0.08(-0.55%) |
Dec 17, 2015 | 15.01 | 15.09 | 14.66 | 14.75 | 165,049 | -0.26(-1.76%) |
Dec 16, 2015 | 14.65 | 15.08 | 14.65 | 15.01 | 297,696 | +0.26(+1.79%) |
Dec 15, 2015 | 14.42 | 14.78 | 14.33 | 14.75 | 395,339 | +0.36(+2.49%) |
Dec 14, 2015 | 14.38 | 14.55 | 14.31 | 14.39 | 186,500 | +0.01(+0.05%) |
Dec 11, 2015 | 14.27 | 14.44 | 14.21 | 14.38 | 298,078 | -0.05(-0.33%) |
Dec 10, 2015 | 14.51 | 14.79 | 14.37 | 14.43 | 371,613 | -0.10(-0.70%) |
Dec 09, 2015 | 14.63 | 14.79 | 14.36 | 14.53 | 224,573 | -0.11(-0.78%) |
Dec 08, 2015 | 14.80 | 14.88 | 14.55 | 14.65 | 287,904 | -0.12(-0.78%) |
Dec 07, 2015 | 15.12 | 15.12 | 14.59 | 14.76 | 373,207 | -0.34(-2.28%) |
Dec 04, 2015 | 14.88 | 15.21 | 14.74 | 15.11 | 570,402 | +0.26(+1.73%) |
Dec 03, 2015 | 14.94 | 15.12 | 14.76 | 14.85 | 297,302 | -0.05(-0.32%) |
Dec 02, 2015 | 14.92 | 15.10 | 14.84 | 14.90 | 494,865 | -0.02(-0.14%) |
Dec 01, 2015 | 15.07 | 15.14 | 14.77 | 14.92 | 397,669 | -0.13(-0.85%) |
Nov 30, 2015 | 14.77 | 15.26 | 14.75 | 15.05 | 997,052 | +0.25(+1.69%) |
Nov 27, 2015 | 14.71 | 14.95 | 14.64 | 14.80 | 233,231 | +0.09(+0.64%) |
Nov 25, 2015 | 14.69 | 14.70 | 14.70 | 14.70 | 200,940 | -0.02(-0.14%) |
Nov 24, 2015 | 14.73 | 14.94 | 14.54 | 14.72 | 201,293 | +0.01(+0.09%) |
Nov 23, 2015 | 14.85 | 15.02 | 14.61 | 14.71 | 342,569 | -0.13(-0.90%) |
Nov 20, 2015 | 14.65 | 15.13 | 14.65 | 14.84 | 833,034 | +0.19(+1.32%) |
Nov 19, 2015 | 14.44 | 14.82 | 14.44 | 14.65 | 489,118 | +0.21(+1.44%) |
Nov 18, 2015 | 14.66 | 14.78 | 14.25 | 14.44 | 1,643,960 | -0.22(-1.51%) |
Nov 17, 2015 | 14.85 | 14.85 | 14.45 | 14.66 | 990,194 | -0.17(-1.17%) |
Nov 16, 2015 | 14.84 | 15.08 | 14.59 | 14.84 | 770,668 | +0.02(+0.14%) |
Nov 13, 2015 | 14.85 | 15.41 | 14.65 | 14.82 | 5,774,789 | +0.00(+0.00%) |
Nov 12, 2015 | 15.05 | 15.15 | 14.64 | 14.82 | 744,004 | -0.64(-4.11%) |
Nov 11, 2015 | 15.56 | 15.60 | 15.40 | 15.45 | 143,143 | -0.04(-0.26%) |
Nov 10, 2015 | 15.65 | 15.70 | 15.41 | 15.49 | 208,028 | -0.11(-0.69%) |
Nov 09, 2015 | 15.98 | 15.98 | 15.32 | 15.60 | 386,091 | -0.51(-3.16%) |
Nov 06, 2015 | 15.99 | 16.33 | 15.89 | 16.11 | 519,601 | +0.15(+0.92%) |
Nov 05, 2015 | 15.46 | 16.08 | 15.26 | 15.96 | 444,613 | +0.45(+2.89%) |
Nov 04, 2015 | 16.74 | 16.80 | 15.24 | 15.51 | 1,561,493 | -1.28(-7.61%) |
Nov 03, 2015 | 16.42 | 16.97 | 16.37 | 16.79 | 908,287 | +0.38(+2.32%) |
Nov 02, 2015 | 16.17 | 16.45 | 16.14 | 16.41 | 338,226 | +0.22(+1.36%) |
Oct 30, 2015 | 16.35 | 16.51 | 16.08 | 16.19 | 358,136 | -0.09(-0.53%) |
Oct 29, 2015 | 16.75 | 16.77 | 16.26 | 16.27 | 403,117 | -0.46(-2.76%) |
Oct 28, 2015 | 16.62 | 16.92 | 16.51 | 16.73 | 363,729 | +0.17(+1.05%) |
Oct 27, 2015 | 16.87 | 16.93 | 16.29 | 16.56 | 449,624 | -0.33(-1.98%) |
Oct 26, 2015 | 16.84 | 17.20 | 16.73 | 16.90 | 404,968 | +0.13(+0.80%) |
Oct 23, 2015 | 16.57 | 16.80 | 16.43 | 16.76 | 214,368 | +0.35(+2.16%) |
Oct 22, 2015 | 16.38 | 16.69 | 16.26 | 16.41 | 385,348 | +0.13(+0.82%) |
Oct 21, 2015 | 16.57 | 16.63 | 16.26 | 16.27 | 320,081 | -0.31(-1.90%) |
Oct 20, 2015 | 16.59 | 16.62 | 16.35 | 16.59 | 439,790 | +0.07(+0.40%) |
Oct 19, 2015 | 16.55 | 16.74 | 16.43 | 16.52 | 662,532 | -0.07(-0.44%) |
Oct 16, 2015 | 16.68 | 16.77 | 16.51 | 16.59 | 316,273 | -0.11(-0.68%) |
Oct 15, 2015 | 16.45 | 16.72 | 16.23 | 16.71 | 309,473 | +0.28(+1.71%) |
Oct 14, 2015 | 16.65 | 16.84 | 16.39 | 16.43 | 427,311 | -0.16(-0.97%) |
Oct 13, 2015 | 16.05 | 16.72 | 15.98 | 16.59 | 1,124,012 | +0.57(+3.55%) |
Oct 12, 2015 | 15.65 | 16.05 | 15.54 | 16.02 | 502,925 | +0.33(+2.09%) |
Oct 09, 2015 | 15.58 | 15.86 | 15.50 | 15.69 | 686,279 | +0.17(+1.08%) |
Oct 08, 2015 | 15.32 | 15.65 | 14.72 | 15.52 | 615,011 | -0.07(-0.47%) |
Oct 07, 2015 | 15.41 | 15.84 | 15.14 | 15.60 | 648,894 | +0.29(+1.88%) |
Oct 06, 2015 | 15.26 | 15.46 | 15.26 | 15.31 | 661,546 | -0.01(-0.04%) |
Oct 05, 2015 | 15.23 | 15.52 | 15.17 | 15.32 | 751,890 | -0.05(-0.35%) |
Oct 02, 2015 | 15.22 | 15.46 | 15.04 | 15.37 | 438,602 | -0.02(-0.13%) |
Oct 01, 2015 | 15.44 | 15.46 | 15.05 | 15.39 | 352,801 | +0.06(+0.39%) |
Sep 30, 2015 | 15.46 | 15.58 | 15.24 | 15.33 | 319,870 | -0.03(-0.17%) |
Sep 29, 2015 | 15.42 | 15.64 | 15.21 | 15.36 | 558,433 | -0.39(-2.51%) |
Sep 28, 2015 | 15.66 | 15.78 | 15.54 | 15.75 | 459,949 | +0.10(+0.64%) |
Sep 25, 2015 | 15.87 | 15.91 | 15.56 | 15.65 | 363,001 | -0.11(-0.72%) |
Sep 24, 2015 | 15.58 | 15.82 | 15.49 | 15.76 | 212,766 | +0.13(+0.86%) |
Sep 23, 2015 | 15.66 | 15.81 | 15.51 | 15.63 | 199,810 | -0.03(-0.21%) |
Sep 22, 2015 | 15.65 | 15.95 | 15.28 | 15.66 | 389,573 | -0.09(-0.55%) |
Sep 21, 2015 | 15.86 | 15.93 | 15.67 | 15.75 | 266,096 | -0.14(-0.88%) |
Sep 18, 2015 | 15.77 | 15.98 | 15.52 | 15.89 | 553,329 | +0.02(+0.13%) |
Sep 17, 2015 | 15.83 | 16.11 | 15.68 | 15.87 | 261,472 | -0.01(-0.08%) |
Sep 16, 2015 | 15.83 | 15.91 | 15.67 | 15.89 | 201,460 | +0.11(+0.68%) |
Sep 15, 2015 | 15.67 | 15.97 | 15.54 | 15.78 | 249,012 | +0.20(+1.29%) |
Sep 14, 2015 | 15.69 | 15.97 | 15.54 | 15.58 | 205,138 | -0.08(-0.51%) |
Sep 11, 2015 | 15.54 | 15.90 | 15.39 | 15.66 | 150,868 | +0.00(+0.00%) |
Sep 10, 2015 | 15.46 | 15.79 | 15.40 | 15.66 | 161,281 | +0.11(+0.73%) |
Sep 09, 2015 | 15.82 | 15.89 | 15.46 | 15.54 | 300,687 | -0.23(-1.44%) |
Sep 08, 2015 | 15.72 | 15.98 | 15.60 | 15.77 | 336,195 | +0.20(+1.29%) |
Sep 04, 2015 | 15.42 | 15.57 | 15.57 | 15.57 | 522,684 | +0.03(+0.21%) |
Sep 03, 2015 | 15.48 | 15.85 | 15.39 | 15.54 | 229,824 | +0.05(+0.30%) |
Sep 02, 2015 | 15.67 | 15.70 | 15.18 | 15.49 | 645,013 | -0.35(-2.24%) |
Sep 01, 2015 | 15.65 | 15.93 | 15.52 | 15.85 | 1,191,621 | +0.10(+0.64%) |
Aug 31, 2015 | 15.04 | 15.77 | 14.32 | 15.74 | 726,167 | +0.70(+4.67%) |
Aug 28, 2015 | 15.22 | 15.41 | 14.84 | 15.04 | 778,218 | -0.15(-1.01%) |
Aug 27, 2015 | 15.28 | 15.29 | 14.90 | 15.20 | 453,149 | +0.09(+0.61%) |
Aug 26, 2015 | 14.81 | 15.29 | 14.36 | 15.10 | 712,535 | +0.52(+3.54%) |
Aug 25, 2015 | 14.53 | 14.89 | 14.34 | 14.59 | 1,112,439 | +0.47(+3.33%) |
Aug 24, 2015 | 13.24 | 14.22 | 13.23 | 14.12 | 1,040,118 | +0.42(+3.04%) |
Aug 21, 2015 | 13.71 | 14.24 | 13.62 | 13.70 | 445,075 | -0.26(-1.90%) |
Aug 20, 2015 | 14.04 | 14.32 | 13.95 | 13.97 | 394,216 | -0.15(-1.03%) |
Aug 19, 2015 | 13.78 | 14.13 | 13.57 | 14.11 | 351,669 | +0.28(+2.01%) |
Aug 18, 2015 | 13.91 | 14.04 | 13.75 | 13.83 | 98,571 | -0.07(-0.48%) |
Aug 17, 2015 | 13.85 | 13.90 | 13.73 | 13.90 | 229,598 | -0.07(-0.47%) |
Aug 14, 2015 | 13.67 | 14.02 | 13.57 | 13.97 | 359,529 | +0.24(+1.74%) |
Aug 13, 2015 | 13.93 | 13.96 | 13.58 | 13.73 | 200,812 | -0.21(-1.47%) |
Aug 12, 2015 | 13.77 | 13.97 | 13.72 | 13.93 | 237,512 | +0.11(+0.81%) |
Aug 11, 2015 | 13.99 | 14.10 | 13.65 | 13.82 | 238,395 | -0.19(-1.32%) |
Aug 10, 2015 | 14.26 | 14.30 | 13.80 | 14.01 | 580,112 | +0.11(+0.81%) |
Aug 07, 2015 | 13.35 | 13.90 | 13.35 | 13.89 | 1,001,032 | +0.50(+3.76%) |
Aug 06, 2015 | 14.02 | 14.02 | 13.32 | 13.39 | 815,678 | -0.35(-2.55%) |
Aug 05, 2015 | 14.96 | 15.06 | 13.67 | 13.74 | 2,816,645 | -1.65(-10.75%) |
Aug 04, 2015 | 15.35 | 15.59 | 15.33 | 15.39 | 485,561 | -0.09(-0.60%) |
Aug 03, 2015 | 15.59 | 15.59 | 15.37 | 15.49 | 312,141 | -0.07(-0.43%) |
Jul 31, 2015 | 15.64 | 15.72 | 15.46 | 15.55 | 327,738 | -0.05(-0.30%) |
Jul 30, 2015 | 15.71 | 15.80 | 15.56 | 15.60 | 161,877 | -0.12(-0.76%) |
Jul 29, 2015 | 15.61 | 15.88 | 15.58 | 15.72 | 188,953 | +0.07(+0.42%) |
Jul 28, 2015 | 15.79 | 15.79 | 15.54 | 15.65 | 223,461 | -0.09(-0.59%) |
Jul 27, 2015 | 15.32 | 15.77 | 15.30 | 15.75 | 277,664 | +0.25(+1.62%) |
Jul 24, 2015 | 15.29 | 15.49 | 15.29 | 15.49 | 381,926 | +0.17(+1.12%) |
Jul 23, 2015 | 15.62 | 15.73 | 15.30 | 15.32 | 530,209 | -0.29(-1.87%) |
Jul 22, 2015 | 15.39 | 15.64 | 15.39 | 15.61 | 350,886 | +0.16(+1.03%) |
Jul 21, 2015 | 15.63 | 15.66 | 15.36 | 15.45 | 575,788 | -0.23(-1.48%) |
Jul 20, 2015 | 15.87 | 16.06 | 15.62 | 15.69 | 610,173 | -0.17(-1.09%) |
Jul 17, 2015 | 15.88 | 16.00 | 15.81 | 15.86 | 256,482 | -0.07(-0.42%) |
Jul 16, 2015 | 16.21 | 16.31 | 15.86 | 15.92 | 376,904 | +0.01(+0.08%) |
Jul 15, 2015 | 15.96 | 16.05 | 15.70 | 15.91 | 707,092 | +0.07(+0.46%) |
Jul 14, 2015 | 15.88 | 15.96 | 15.57 | 15.84 | 426,348 | -0.11(-0.71%) |
Jul 13, 2015 | 15.71 | 15.97 | 15.67 | 15.95 | 493,705 | +0.12(+0.75%) |
Jul 10, 2015 | 15.63 | 16.04 | 15.50 | 15.83 | 546,702 | -0.04(-0.25%) |
Jul 09, 2015 | 15.64 | 16.39 | 15.64 | 15.87 | 575,735 | -0.21(-1.28%) |
Jul 08, 2015 | 15.59 | 16.10 | 15.59 | 16.08 | 659,561 | +0.32(+2.02%) |
Jul 07, 2015 | 15.90 | 15.96 | 15.50 | 15.76 | 651,172 | -0.13(-0.83%) |
Jul 06, 2015 | 15.29 | 15.94 | 15.28 | 15.89 | 484,360 | +0.39(+2.52%) |
Jul 02, 2015 | 15.55 | 15.50 | 15.50 | 15.50 | 611,758 | -0.02(-0.13%) |
Jul 01, 2015 | 15.70 | 15.74 | 15.37 | 15.52 | 1,023,784 | -0.02(-0.13%) |
Jun 30, 2015 | 15.53 | 15.59 | 15.10 | 15.54 | 677,927 | +0.19(+1.25%) |
Jun 29, 2015 | 14.85 | 15.59 | 14.59 | 15.35 | 946,743 | +0.36(+2.43%) |
Jun 26, 2015 | 15.06 | 15.35 | 14.91 | 14.98 | 4,045,575 | -0.12(-0.79%) |
Jun 25, 2015 | 15.49 | 15.50 | 14.99 | 15.10 | 609,034 | -0.30(-1.93%) |
Jun 24, 2015 | 15.20 | 15.55 | 15.20 | 15.40 | 545,129 | +0.07(+0.47%) |
Jun 23, 2015 | 15.51 | 15.55 | 15.26 | 15.33 | 595,770 | -0.11(-0.73%) |
Jun 22, 2015 | 15.51 | 15.71 | 15.27 | 15.44 | 547,314 | +0.11(+0.69%) |
Jun 19, 2015 | 15.64 | 15.85 | 15.29 | 15.34 | 2,345,443 | -0.36(-2.28%) |
Jun 18, 2015 | 16.02 | 16.12 | 15.65 | 15.69 | 803,225 | -0.26(-1.62%) |
Jun 17, 2015 | 16.00 | 16.35 | 15.75 | 15.95 | 992,266 | -0.08(-0.50%) |
Jun 16, 2015 | 15.55 | 16.28 | 15.55 | 16.03 | 1,043,329 | +0.50(+3.20%) |
Jun 15, 2015 | 15.31 | 15.58 | 15.25 | 15.53 | 321,640 | +0.17(+1.08%) |
Jun 12, 2015 | 15.34 | 15.44 | 15.16 | 15.37 | 248,117 | -0.06(-0.39%) |
Jun 11, 2015 | 15.52 | 15.81 | 15.34 | 15.43 | 560,492 | -0.11(-0.68%) |
Jun 10, 2015 | 15.31 | 15.70 | 15.26 | 15.53 | 281,694 | +0.22(+1.47%) |
Jun 09, 2015 | 15.55 | 15.65 | 15.24 | 15.31 | 468,734 | -0.19(-1.24%) |
Jun 08, 2015 | 15.32 | 15.62 | 15.22 | 15.50 | 517,185 | +0.17(+1.12%) |
Jun 05, 2015 | 15.01 | 15.52 | 14.99 | 15.33 | 369,945 | +0.27(+1.80%) |
Jun 04, 2015 | 15.36 | 15.42 | 14.97 | 15.06 | 511,140 | -0.24(-1.60%) |
Jun 03, 2015 | 14.61 | 15.40 | 14.61 | 15.30 | 891,993 | +0.62(+4.19%) |
Jun 02, 2015 | 14.49 | 14.76 | 14.49 | 14.69 | 451,897 | +0.19(+1.28%) |
Jun 01, 2015 | 14.53 | 14.66 | 14.48 | 14.50 | 322,663 | +0.01(+0.07%) |
May 29, 2015 | 14.59 | 14.69 | 14.31 | 14.49 | 444,886 | -0.14(-0.97%) |
May 28, 2015 | 14.82 | 14.83 | 14.53 | 14.63 | 284,583 | -0.20(-1.34%) |
May 27, 2015 | 14.64 | 14.93 | 14.51 | 14.83 | 519,574 | +0.18(+1.22%) |
May 26, 2015 | 14.68 | 14.73 | 14.49 | 14.65 | 261,591 | +0.02(+0.14%) |
May 22, 2015 | 14.47 | 14.63 | 14.63 | 14.63 | 254,131 | +0.05(+0.36%) |
May 21, 2015 | 14.57 | 14.76 | 14.38 | 14.58 | 328,318 | -0.17(-1.17%) |
May 20, 2015 | 14.61 | 14.76 | 14.57 | 14.75 | 380,234 | +0.05(+0.31%) |
May 19, 2015 | 14.44 | 14.81 | 14.44 | 14.71 | 460,518 | +0.12(+0.82%) |
May 18, 2015 | 14.58 | 14.69 | 14.30 | 14.59 | 686,296 | -0.14(-0.94%) |
May 15, 2015 | 14.47 | 14.79 | 14.46 | 14.73 | 426,438 | +0.19(+1.27%) |
May 14, 2015 | 14.71 | 14.71 | 14.30 | 14.54 | 824,081 | +0.09(+0.59%) |
May 13, 2015 | 14.77 | 14.87 | 14.40 | 14.46 | 787,433 | -0.32(-2.15%) |
May 12, 2015 | 14.93 | 15.02 | 14.70 | 14.77 | 392,484 | -0.13(-0.89%) |
May 11, 2015 | 14.52 | 15.08 | 14.37 | 14.91 | 1,152,312 | +0.15(+0.99%) |
May 08, 2015 | 14.87 | 15.19 | 14.73 | 14.76 | 1,017,671 | -0.06(-0.40%) |
May 07, 2015 | 14.86 | 14.86 | 14.76 | 14.82 | 710,073 | +0.17(+1.13%) |
May 06, 2015 | 14.79 | 14.89 | 14.46 | 14.65 | 1,275,345 | +0.23(+1.61%) |
May 05, 2015 | 14.16 | 14.46 | 14.08 | 14.42 | 691,569 | +0.42(+3.03%) |
May 04, 2015 | 14.19 | 14.35 | 13.92 | 14.00 | 997,471 | -0.17(-1.17%) |
May 01, 2015 | 14.30 | 14.34 | 14.10 | 14.16 | 463,141 | +0.01(+0.05%) |
Apr 30, 2015 | 14.18 | 14.51 | 13.92 | 14.16 | 656,149 | +0.05(+0.38%) |
Apr 29, 2015 | 14.11 | 14.58 | 14.01 | 14.10 | 443,863 | -0.24(-1.71%) |
Apr 28, 2015 | 14.08 | 14.42 | 13.73 | 14.35 | 1,090,973 | +0.28(+2.02%) |
Apr 27, 2015 | 14.83 | 14.83 | 13.92 | 14.06 | 1,789,926 | -0.60(-4.08%) |
Apr 24, 2015 | 15.14 | 15.17 | 14.66 | 14.66 | 1,129,534 | -0.29(-1.97%) |
Apr 23, 2015 | 14.43 | 14.99 | 14.31 | 14.96 | 676,638 | +0.52(+3.62%) |
Apr 22, 2015 | 14.89 | 15.02 | 14.19 | 14.44 | 1,414,737 | -0.36(-2.42%) |
Apr 21, 2015 | 15.22 | 15.40 | 14.59 | 14.79 | 1,877,460 | -0.40(-2.66%) |
Apr 20, 2015 | 15.95 | 16.05 | 15.13 | 15.20 | 2,960,024 | +0.20(+1.32%) |
Apr 17, 2015 | 14.86 | 15.85 | 14.75 | 15.00 | 5,845,396 | +0.32(+2.16%) |