Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.94 | 12.96 | 12.36 | 12.46 | 49,113 | -0.45(-3.48%) |
Jul 30, 2015 | 12.64 | 12.97 | 12.48 | 12.91 | 19,345 | +0.28(+2.22%) |
Jul 29, 2015 | 12.57 | 12.79 | 12.46 | 12.63 | 15,440 | +0.01(+0.07%) |
Jul 28, 2015 | 12.60 | 12.66 | 12.28 | 12.62 | 31,356 | +0.08(+0.67%) |
Jul 27, 2015 | 12.44 | 12.55 | 12.19 | 12.53 | 27,175 | +0.12(+0.98%) |
Jul 24, 2015 | 12.26 | 12.43 | 12.17 | 12.41 | 46,617 | +0.12(+0.99%) |
Jul 23, 2015 | 12.70 | 12.70 | 12.17 | 12.29 | 55,808 | -0.42(-3.31%) |
Jul 22, 2015 | 12.97 | 13.00 | 12.56 | 12.71 | 27,017 | -0.27(-2.09%) |
Jul 21, 2015 | 13.01 | 13.12 | 12.89 | 12.98 | 23,382 | -0.01(-0.07%) |
Jul 20, 2015 | 13.07 | 13.21 | 12.72 | 12.99 | 48,224 | +0.02(+0.14%) |
Jul 17, 2015 | 13.42 | 13.44 | 12.91 | 12.97 | 59,260 | -0.45(-3.35%) |
Jul 16, 2015 | 13.29 | 13.48 | 13.16 | 13.42 | 34,715 | +0.07(+0.56%) |
Jul 15, 2015 | 13.45 | 13.45 | 12.83 | 13.35 | 83,310 | -0.12(-0.90%) |
Jul 14, 2015 | 13.39 | 13.56 | 13.36 | 13.47 | 34,464 | +0.07(+0.56%) |
Jul 13, 2015 | 13.73 | 13.74 | 13.39 | 13.39 | 49,098 | -0.22(-1.65%) |
Jul 10, 2015 | 13.51 | 13.71 | 13.51 | 13.62 | 20,149 | +0.18(+1.31%) |
Jul 09, 2015 | 13.83 | 13.91 | 13.44 | 13.44 | 41,176 | -0.07(-0.55%) |
Jul 08, 2015 | 13.83 | 13.97 | 13.52 | 13.52 | 71,252 | -0.35(-2.53%) |
Jul 07, 2015 | 13.93 | 14.26 | 13.83 | 13.87 | 41,504 | -0.05(-0.33%) |
Jul 06, 2015 | 14.19 | 14.61 | 13.89 | 13.91 | 98,669 | -0.23(-1.63%) |
Jul 02, 2015 | 14.21 | 14.14 | 14.14 | 14.14 | 25,204 | +0.05(+0.33%) |
Jul 01, 2015 | 14.13 | 14.21 | 14.01 | 14.10 | 26,223 | +0.12(+0.86%) |
Jun 30, 2015 | 14.33 | 14.33 | 13.98 | 13.98 | 52,885 | -0.29(-2.01%) |
Jun 29, 2015 | 14.16 | 14.52 | 14.07 | 14.26 | 89,584 | -0.13(-0.90%) |
Jun 26, 2015 | 14.30 | 14.69 | 14.15 | 14.39 | 667,126 | +0.18(+1.30%) |
Jun 25, 2015 | 14.26 | 14.41 | 14.05 | 14.21 | 44,212 | +0.03(+0.20%) |
Jun 24, 2015 | 14.38 | 14.50 | 13.91 | 14.18 | 70,805 | -0.31(-2.11%) |
Jun 23, 2015 | 14.28 | 14.50 | 14.07 | 14.49 | 46,470 | +0.25(+1.75%) |
Jun 22, 2015 | 14.01 | 14.34 | 13.87 | 14.24 | 36,571 | +0.29(+2.05%) |
Jun 19, 2015 | 14.28 | 14.28 | 13.87 | 13.95 | 55,888 | -0.26(-1.82%) |
Jun 18, 2015 | 14.59 | 14.59 | 14.06 | 14.21 | 48,699 | -0.27(-1.85%) |
Jun 17, 2015 | 14.38 | 14.61 | 14.38 | 14.48 | 26,932 | -0.05(-0.32%) |
Jun 16, 2015 | 13.57 | 14.54 | 13.57 | 14.52 | 65,374 | +0.82(+6.01%) |
Jun 15, 2015 | 13.85 | 13.90 | 13.41 | 13.70 | 53,704 | -0.19(-1.40%) |
Jun 12, 2015 | 14.22 | 14.22 | 13.87 | 13.89 | 39,518 | -0.32(-2.28%) |
Jun 11, 2015 | 14.01 | 14.25 | 13.96 | 14.22 | 26,038 | +0.31(+2.19%) |
Jun 10, 2015 | 13.94 | 14.29 | 13.89 | 13.91 | 31,269 | +0.01(+0.07%) |
Jun 09, 2015 | 14.16 | 14.16 | 13.87 | 13.90 | 28,455 | -0.12(-0.86%) |
Jun 08, 2015 | 14.53 | 14.71 | 13.98 | 14.02 | 34,224 | -0.44(-3.07%) |
Jun 05, 2015 | 14.42 | 14.53 | 14.25 | 14.47 | 38,534 | +0.14(+0.97%) |
Jun 04, 2015 | 14.99 | 14.99 | 14.26 | 14.33 | 35,591 | -0.62(-4.14%) |
Jun 03, 2015 | 15.42 | 15.50 | 14.86 | 14.95 | 36,606 | -0.38(-2.47%) |
Jun 02, 2015 | 15.21 | 15.48 | 15.11 | 15.33 | 26,179 | +0.13(+0.85%) |
Jun 01, 2015 | 15.72 | 15.72 | 15.07 | 15.20 | 67,528 | -0.06(-0.36%) |
May 29, 2015 | 15.04 | 15.31 | 14.97 | 15.25 | 97,886 | +0.24(+1.60%) |
May 28, 2015 | 14.82 | 15.07 | 14.57 | 15.01 | 52,331 | +0.20(+1.37%) |
May 27, 2015 | 14.34 | 14.84 | 14.26 | 14.81 | 53,168 | +0.42(+2.89%) |
May 26, 2015 | 14.71 | 14.71 | 14.18 | 14.39 | 45,112 | -0.13(-0.89%) |
May 22, 2015 | 14.69 | 14.52 | 14.52 | 14.52 | 32,018 | -0.14(-0.95%) |
May 21, 2015 | 14.78 | 14.80 | 14.62 | 14.66 | 17,263 | -0.09(-0.63%) |
May 20, 2015 | 14.75 | 14.88 | 14.65 | 14.75 | 34,705 | +0.04(+0.25%) |
May 19, 2015 | 15.00 | 15.02 | 14.53 | 14.72 | 46,000 | -0.30(-1.97%) |
May 18, 2015 | 15.42 | 15.42 | 15.00 | 15.01 | 26,998 | -0.25(-1.64%) |
May 15, 2015 | 15.75 | 15.79 | 15.20 | 15.26 | 23,008 | -0.43(-2.71%) |
May 14, 2015 | 15.76 | 15.85 | 15.52 | 15.69 | 37,481 | +0.28(+1.80%) |
May 13, 2015 | 15.35 | 15.50 | 15.03 | 15.41 | 34,000 | +0.15(+0.97%) |
May 12, 2015 | 15.03 | 15.58 | 14.76 | 15.26 | 60,177 | +0.13(+0.86%) |
May 11, 2015 | 15.07 | 15.29 | 15.03 | 15.13 | 59,557 | +0.07(+0.49%) |
May 08, 2015 | 15.29 | 15.53 | 15.03 | 15.06 | 36,591 | -0.16(-1.03%) |
May 07, 2015 | 14.93 | 15.25 | 14.90 | 15.22 | 33,463 | +0.23(+1.54%) |
May 06, 2015 | 14.66 | 14.99 | 14.53 | 14.99 | 42,360 | +0.45(+3.12%) |
May 05, 2015 | 14.87 | 15.03 | 14.53 | 14.53 | 31,513 | -0.28(-1.87%) |
May 04, 2015 | 14.81 | 15.10 | 14.81 | 14.81 | 23,101 | +0.05(+0.31%) |
May 01, 2015 | 14.80 | 15.02 | 14.75 | 14.76 | 22,783 | -0.02(-0.13%) |
Apr 30, 2015 | 15.33 | 15.33 | 14.78 | 14.78 | 33,851 | -0.55(-3.56%) |
Apr 29, 2015 | 15.32 | 15.53 | 15.16 | 15.33 | 20,342 | -0.06(-0.36%) |
Apr 28, 2015 | 15.23 | 15.46 | 15.21 | 15.38 | 24,356 | +0.38(+2.53%) |
Apr 27, 2015 | 15.40 | 15.58 | 14.97 | 15.00 | 37,703 | -0.40(-2.58%) |
Apr 24, 2015 | 15.25 | 15.51 | 15.25 | 15.40 | 23,575 | +0.18(+1.15%) |
Apr 23, 2015 | 15.22 | 15.25 | 15.04 | 15.23 | 30,367 | +0.03(+0.18%) |
Apr 22, 2015 | 15.34 | 15.43 | 15.20 | 15.20 | 19,037 | -0.14(-0.90%) |
Apr 21, 2015 | 15.54 | 15.54 | 15.33 | 15.34 | 21,849 | -0.26(-1.66%) |
Apr 20, 2015 | 15.48 | 15.75 | 15.43 | 15.60 | 28,734 | +0.30(+1.93%) |
Apr 17, 2015 | 15.73 | 15.74 | 15.30 | 15.30 | 28,987 | -0.58(-3.67%) |
Apr 16, 2015 | 15.81 | 16.06 | 15.77 | 15.88 | 11,538 | +0.01(+0.06%) |
Apr 15, 2015 | 15.72 | 16.09 | 15.51 | 15.87 | 26,039 | +0.18(+1.12%) |
Apr 14, 2015 | 15.49 | 15.72 | 15.49 | 15.70 | 12,861 | +0.20(+1.31%) |
Apr 13, 2015 | 15.58 | 15.74 | 15.48 | 15.49 | 27,223 | -0.06(-0.36%) |
Apr 10, 2015 | 15.70 | 15.74 | 15.55 | 15.55 | 15,554 | -0.04(-0.23%) |
Apr 09, 2015 | 15.71 | 15.73 | 15.55 | 15.59 | 11,098 | -0.06(-0.41%) |
Apr 08, 2015 | 15.96 | 16.11 | 15.64 | 15.65 | 19,842 | -0.35(-2.17%) |
Apr 07, 2015 | 16.00 | 16.02 | 15.92 | 16.00 | 8,782 | +0.10(+0.63%) |
Apr 06, 2015 | 15.86 | 15.96 | 15.82 | 15.90 | 12,322 | -0.07(-0.46%) |
Apr 02, 2015 | 15.72 | 15.97 | 15.97 | 15.97 | 20,663 | +0.37(+2.34%) |
Apr 01, 2015 | 15.90 | 15.99 | 15.55 | 15.60 | 24,033 | -0.37(-2.29%) |
Mar 31, 2015 | 16.01 | 16.04 | 15.90 | 15.97 | 26,562 | -0.20(-1.24%) |
Mar 30, 2015 | 16.06 | 16.24 | 16.02 | 16.17 | 12,103 | +0.06(+0.40%) |
Mar 27, 2015 | 16.11 | 16.13 | 15.90 | 16.11 | 20,346 | -0.04(-0.23%) |
Mar 26, 2015 | 16.23 | 16.26 | 16.11 | 16.14 | 15,154 | -0.04(-0.23%) |
Mar 25, 2015 | 16.17 | 16.41 | 16.15 | 16.18 | 22,260 | +0.04(+0.23%) |
Mar 24, 2015 | 15.89 | 16.20 | 15.68 | 16.14 | 14,268 | +0.30(+1.91%) |
Mar 23, 2015 | 15.58 | 15.97 | 15.58 | 15.84 | 13,313 | +0.25(+1.58%) |
Mar 20, 2015 | 15.53 | 15.79 | 15.43 | 15.60 | 62,033 | +0.16(+1.07%) |
Mar 19, 2015 | 15.79 | 15.80 | 15.27 | 15.43 | 21,019 | -0.49(-3.10%) |
Mar 18, 2015 | 15.43 | 15.95 | 15.18 | 15.92 | 49,226 | +0.47(+3.02%) |
Mar 17, 2015 | 14.93 | 15.46 | 14.85 | 15.46 | 34,621 | +0.51(+3.43%) |
Mar 16, 2015 | 15.55 | 15.55 | 14.81 | 14.95 | 42,308 | -0.63(-4.05%) |
Mar 13, 2015 | 16.22 | 16.22 | 15.55 | 15.58 | 31,052 | -0.66(-4.06%) |
Mar 12, 2015 | 15.69 | 16.32 | 15.69 | 16.24 | 22,715 | +0.68(+4.35%) |
Mar 11, 2015 | 15.67 | 15.87 | 15.55 | 15.56 | 33,768 | -0.03(-0.18%) |
Mar 10, 2015 | 16.01 | 16.04 | 15.57 | 15.59 | 31,435 | -0.49(-3.07%) |
Mar 09, 2015 | 16.26 | 16.58 | 16.01 | 16.08 | 28,946 | -0.18(-1.12%) |
Mar 06, 2015 | 16.38 | 16.62 | 16.24 | 16.26 | 31,654 | -0.25(-1.50%) |
Mar 05, 2015 | 16.61 | 16.84 | 16.01 | 16.51 | 66,208 | -0.16(-0.99%) |
Mar 04, 2015 | 17.06 | 17.10 | 16.65 | 16.67 | 16,079 | -0.46(-2.67%) |
Mar 03, 2015 | 17.40 | 17.47 | 17.10 | 17.13 | 52,825 | -0.28(-1.63%) |
Mar 02, 2015 | 17.15 | 17.42 | 17.15 | 17.42 | 18,321 | +0.27(+1.55%) |
Feb 27, 2015 | 17.15 | 17.21 | 16.96 | 17.15 | 67,420 | -0.03(-0.16%) |
Feb 26, 2015 | 17.16 | 17.24 | 17.16 | 17.18 | 13,380 | +0.16(+0.97%) |
Feb 25, 2015 | 17.01 | 17.10 | 16.76 | 17.01 | 23,826 | -0.02(-0.11%) |
Feb 24, 2015 | 17.07 | 17.18 | 16.79 | 17.03 | 31,474 | +0.05(+0.32%) |
Feb 23, 2015 | 17.00 | 17.16 | 16.92 | 16.98 | 17,114 | +0.03(+0.16%) |
Feb 20, 2015 | 17.03 | 17.03 | 16.52 | 16.95 | 20,842 | -0.05(-0.32%) |
Feb 19, 2015 | 16.99 | 17.05 | 16.98 | 17.00 | 15,118 | -0.01(-0.05%) |
Feb 18, 2015 | 16.98 | 17.08 | 16.74 | 17.01 | 14,423 | +0.02(+0.11%) |
Feb 17, 2015 | 16.80 | 17.02 | 16.61 | 16.99 | 32,910 | +0.28(+1.70%) |
Feb 13, 2015 | 16.71 | 16.71 | 16.71 | 16.71 | 24,380 | +0.08(+0.49%) |
Feb 12, 2015 | 16.55 | 16.82 | 16.52 | 16.63 | 12,216 | +0.08(+0.50%) |
Feb 11, 2015 | 16.45 | 16.72 | 16.41 | 16.55 | 24,165 | +0.04(+0.22%) |
Feb 10, 2015 | 16.88 | 16.88 | 16.27 | 16.51 | 30,040 | -0.19(-1.15%) |
Feb 09, 2015 | 16.69 | 16.91 | 16.67 | 16.70 | 13,446 | +0.09(+0.55%) |
Feb 06, 2015 | 16.35 | 16.69 | 16.35 | 16.61 | 12,980 | +0.23(+1.40%) |
Feb 05, 2015 | 16.46 | 16.46 | 16.25 | 16.38 | 33,156 | -0.05(-0.28%) |
Feb 04, 2015 | 16.59 | 16.75 | 16.39 | 16.43 | 21,025 | -0.37(-2.18%) |
Feb 03, 2015 | 16.55 | 17.04 | 16.55 | 16.79 | 35,801 | +0.23(+1.38%) |
Feb 02, 2015 | 16.66 | 16.85 | 16.37 | 16.56 | 25,766 | -0.08(-0.49%) |
Jan 30, 2015 | 16.99 | 16.99 | 16.64 | 16.65 | 15,657 | -0.50(-2.93%) |
Jan 29, 2015 | 16.75 | 17.15 | 16.58 | 17.15 | 19,245 | +0.57(+3.42%) |
Jan 28, 2015 | 16.74 | 16.78 | 16.37 | 16.58 | 28,709 | -0.23(-1.36%) |
Jan 27, 2015 | 16.55 | 17.00 | 16.48 | 16.81 | 27,712 | -0.05(-0.27%) |
Jan 26, 2015 | 16.95 | 16.95 | 16.60 | 16.86 | 19,540 | -0.10(-0.59%) |
Jan 23, 2015 | 17.20 | 17.20 | 16.79 | 16.96 | 24,994 | -0.18(-1.07%) |
Jan 22, 2015 | 16.78 | 17.18 | 16.70 | 17.14 | 23,224 | +0.45(+2.69%) |
Jan 21, 2015 | 16.77 | 16.96 | 16.50 | 16.69 | 33,622 | -0.28(-1.67%) |
Jan 20, 2015 | 17.38 | 17.38 | 16.94 | 16.98 | 19,211 | -0.30(-1.75%) |
Jan 16, 2015 | 16.56 | 17.40 | 16.56 | 17.28 | 67,319 | +0.61(+3.68%) |
Jan 15, 2015 | 17.05 | 17.05 | 16.39 | 16.67 | 25,006 | -0.33(-1.94%) |
Jan 14, 2015 | 16.99 | 17.29 | 16.77 | 16.99 | 10,917 | -0.06(-0.38%) |
Jan 13, 2015 | 17.49 | 17.59 | 16.88 | 17.06 | 37,175 | -0.21(-1.22%) |
Jan 12, 2015 | 16.95 | 17.32 | 16.54 | 17.27 | 28,862 | +0.43(+2.53%) |
Jan 09, 2015 | 16.79 | 17.06 | 16.70 | 16.84 | 23,104 | -0.03(-0.16%) |
Jan 08, 2015 | 16.50 | 16.96 | 16.39 | 16.87 | 24,220 | +0.41(+2.48%) |
Jan 07, 2015 | 16.58 | 16.58 | 16.17 | 16.46 | 23,924 | -0.03(-0.16%) |
Jan 06, 2015 | 17.21 | 17.34 | 16.49 | 16.49 | 32,238 | -0.65(-3.81%) |
Jan 05, 2015 | 17.40 | 17.54 | 17.13 | 17.14 | 23,776 | -0.30(-1.71%) |
Jan 02, 2015 | 17.58 | 17.61 | 17.06 | 17.44 | 25,690 | +0.00(+0.00%) |
Dec 31, 2014 | 17.45 | 17.44 | 17.44 | 17.44 | 33,994 | -0.03(-0.16%) |
Dec 30, 2014 | 17.44 | 17.53 | 17.44 | 17.47 | 45,655 | +0.02(+0.10%) |
Dec 29, 2014 | 17.44 | 17.58 | 17.44 | 17.45 | 15,021 | -0.04(-0.21%) |
Dec 26, 2014 | 17.31 | 17.58 | 17.29 | 17.49 | 24,952 | +0.24(+1.42%) |
Dec 24, 2014 | 16.78 | 17.24 | 17.24 | 17.24 | 10,926 | +0.43(+2.53%) |
Dec 23, 2014 | 16.62 | 16.88 | 16.31 | 16.82 | 37,349 | +0.49(+3.00%) |
Dec 22, 2014 | 16.31 | 16.96 | 16.29 | 16.33 | 50,922 | +0.02(+0.11%) |
Dec 19, 2014 | 16.27 | 16.53 | 16.24 | 16.31 | 87,289 | +0.11(+0.67%) |
Dec 18, 2014 | 16.13 | 16.30 | 16.04 | 16.20 | 86,420 | +0.27(+1.71%) |
Dec 17, 2014 | 15.80 | 16.08 | 15.18 | 15.93 | 204,336 | +0.08(+0.51%) |
Dec 16, 2014 | 16.04 | 16.31 | 15.82 | 15.85 | 44,526 | -0.12(-0.74%) |
Dec 15, 2014 | 16.04 | 16.18 | 15.78 | 15.96 | 27,408 | -0.05(-0.28%) |
Dec 12, 2014 | 15.97 | 16.26 | 15.81 | 16.01 | 21,087 | -0.24(-1.50%) |
Dec 11, 2014 | 16.54 | 16.63 | 15.69 | 16.25 | 43,317 | -0.31(-1.86%) |
Dec 10, 2014 | 17.00 | 17.16 | 16.55 | 16.56 | 26,514 | -0.63(-3.64%) |
Dec 09, 2014 | 16.65 | 17.21 | 16.49 | 17.19 | 19,357 | +0.41(+2.43%) |
Dec 08, 2014 | 17.07 | 17.38 | 16.68 | 16.78 | 24,860 | -0.29(-1.70%) |
Dec 05, 2014 | 17.27 | 17.34 | 17.02 | 17.07 | 23,563 | -0.22(-1.26%) |
Dec 04, 2014 | 16.70 | 17.36 | 16.70 | 17.29 | 20,236 | +0.34(+2.03%) |
Dec 03, 2014 | 17.15 | 17.15 | 16.63 | 16.94 | 18,392 | +0.26(+1.58%) |
Dec 02, 2014 | 16.59 | 16.73 | 16.59 | 16.68 | 11,169 | +0.12(+0.71%) |
Dec 01, 2014 | 16.69 | 16.69 | 16.41 | 16.56 | 21,778 | -0.02(-0.11%) |
Nov 28, 2014 | 17.12 | 17.12 | 16.56 | 16.58 | 16,394 | -0.62(-3.58%) |
Nov 26, 2014 | 16.73 | 17.20 | 17.20 | 17.20 | 26,489 | +0.57(+3.43%) |
Nov 25, 2014 | 16.76 | 16.76 | 16.26 | 16.63 | 22,965 | -0.21(-1.24%) |
Nov 24, 2014 | 16.09 | 16.88 | 16.08 | 16.83 | 21,965 | +0.87(+5.45%) |
Nov 21, 2014 | 16.48 | 16.48 | 15.86 | 15.96 | 27,468 | -0.21(-1.29%) |
Nov 20, 2014 | 15.96 | 16.35 | 15.93 | 16.17 | 22,269 | +0.17(+1.08%) |
Nov 19, 2014 | 16.46 | 16.58 | 15.64 | 16.00 | 51,454 | -0.66(-3.97%) |
Nov 18, 2014 | 16.99 | 17.07 | 16.63 | 16.66 | 20,062 | -0.27(-1.61%) |
Nov 17, 2014 | 17.08 | 17.11 | 16.91 | 16.93 | 16,808 | -0.17(-1.01%) |
Nov 14, 2014 | 17.13 | 17.30 | 17.03 | 17.11 | 19,827 | +0.06(+0.37%) |
Nov 13, 2014 | 17.03 | 17.35 | 17.02 | 17.04 | 17,234 | +0.11(+0.64%) |
Nov 12, 2014 | 17.35 | 17.50 | 16.86 | 16.93 | 34,731 | -0.45(-2.61%) |
Nov 11, 2014 | 17.49 | 17.49 | 17.21 | 17.39 | 19,656 | -0.24(-1.34%) |
Nov 10, 2014 | 17.47 | 17.67 | 17.32 | 17.62 | 30,179 | +0.06(+0.36%) |
Nov 07, 2014 | 17.32 | 17.60 | 17.27 | 17.56 | 19,848 | +0.19(+1.10%) |
Nov 06, 2014 | 17.05 | 17.46 | 16.91 | 17.37 | 38,328 | +0.28(+1.64%) |
Nov 05, 2014 | 17.41 | 17.44 | 16.56 | 17.09 | 83,728 | -0.33(-1.87%) |
Nov 04, 2014 | 17.59 | 17.60 | 17.38 | 17.41 | 47,469 | -0.12(-0.67%) |
Nov 03, 2014 | 19.57 | 19.57 | 17.07 | 17.53 | 145,003 | -2.21(-11.20%) |
Oct 31, 2014 | 20.19 | 20.19 | 19.05 | 19.74 | 47,330 | -0.23(-1.13%) |
Oct 30, 2014 | 19.48 | 20.14 | 19.28 | 19.97 | 24,014 | +0.37(+1.90%) |
Oct 29, 2014 | 19.93 | 19.93 | 19.15 | 19.60 | 25,725 | -0.15(-0.78%) |
Oct 28, 2014 | 18.71 | 19.91 | 18.62 | 19.75 | 37,168 | +1.36(+7.39%) |
Oct 27, 2014 | 18.52 | 18.76 | 18.25 | 18.39 | 13,317 | -0.37(-1.98%) |
Oct 24, 2014 | 18.56 | 19.04 | 18.23 | 18.76 | 21,212 | +0.12(+0.63%) |
Oct 23, 2014 | 17.58 | 18.74 | 17.52 | 18.65 | 31,556 | +0.85(+4.79%) |
Oct 22, 2014 | 18.17 | 18.18 | 17.69 | 17.79 | 10,438 | -0.44(-2.43%) |
Oct 21, 2014 | 17.91 | 18.33 | 17.91 | 18.24 | 18,397 | +0.23(+1.26%) |
Oct 20, 2014 | 17.91 | 17.96 | 17.91 | 18.01 | 22,842 | +0.34(+1.90%) |
Oct 17, 2014 | 18.47 | 18.47 | 17.50 | 17.68 | 19,333 | -0.53(-2.89%) |
Oct 16, 2014 | 17.64 | 18.35 | 17.64 | 18.20 | 25,437 | +0.15(+0.85%) |
Oct 15, 2014 | 17.55 | 18.17 | 17.53 | 18.05 | 42,295 | +0.21(+1.17%) |
Oct 14, 2014 | 17.09 | 18.17 | 17.04 | 17.84 | 44,572 | +0.92(+5.41%) |
Oct 13, 2014 | 16.57 | 17.10 | 16.56 | 16.92 | 40,407 | +0.10(+0.59%) |
Oct 10, 2014 | 17.57 | 17.57 | 16.80 | 16.82 | 42,755 | -0.84(-4.77%) |
Oct 09, 2014 | 18.33 | 18.58 | 17.64 | 17.67 | 64,681 | -0.79(-4.28%) |
Oct 08, 2014 | 17.86 | 18.53 | 17.67 | 18.46 | 41,134 | +0.69(+3.89%) |
Oct 07, 2014 | 17.82 | 18.35 | 17.72 | 17.77 | 30,831 | -0.21(-1.15%) |
Oct 06, 2014 | 18.23 | 18.30 | 17.95 | 17.97 | 36,052 | -0.24(-1.33%) |
Oct 03, 2014 | 18.22 | 18.39 | 17.95 | 18.22 | 22,504 | +0.08(+0.45%) |
Oct 02, 2014 | 18.20 | 18.36 | 17.89 | 18.13 | 20,308 | +0.16(+0.90%) |
Oct 01, 2014 | 17.99 | 18.36 | 17.85 | 17.97 | 25,983 | +0.02(+0.10%) |
Sep 30, 2014 | 17.67 | 18.22 | 17.67 | 17.95 | 53,283 | +0.33(+1.89%) |
Sep 29, 2014 | 18.58 | 18.62 | 17.61 | 17.62 | 31,981 | -1.16(-6.17%) |
Sep 26, 2014 | 18.42 | 18.80 | 18.21 | 18.78 | 27,757 | +0.37(+2.00%) |
Sep 25, 2014 | 18.93 | 18.93 | 18.10 | 18.41 | 32,098 | -0.61(-3.21%) |
Sep 24, 2014 | 19.11 | 19.29 | 18.82 | 19.02 | 20,736 | +0.16(+0.86%) |
Sep 23, 2014 | 19.30 | 19.32 | 18.85 | 18.86 | 31,174 | -0.38(-1.96%) |
Sep 22, 2014 | 19.52 | 19.52 | 19.13 | 19.24 | 27,737 | -0.39(-2.01%) |
Sep 19, 2014 | 19.16 | 19.75 | 19.08 | 19.63 | 52,952 | +0.50(+2.63%) |
Sep 18, 2014 | 18.55 | 19.29 | 18.55 | 19.13 | 40,977 | +0.59(+3.20%) |
Sep 17, 2014 | 18.64 | 18.93 | 18.54 | 18.54 | 11,797 | -0.01(-0.05%) |
Sep 16, 2014 | 18.36 | 18.66 | 18.35 | 18.55 | 9,859 | +0.14(+0.78%) |
Sep 15, 2014 | 18.57 | 18.63 | 18.30 | 18.40 | 20,805 | -0.22(-1.20%) |
Sep 12, 2014 | 18.96 | 18.96 | 18.49 | 18.63 | 21,191 | -0.30(-1.57%) |
Sep 11, 2014 | 18.65 | 19.01 | 18.65 | 18.92 | 11,739 | +0.19(+1.01%) |
Sep 10, 2014 | 18.63 | 18.91 | 18.63 | 18.74 | 22,343 | +0.08(+0.43%) |
Sep 09, 2014 | 18.65 | 18.73 | 18.55 | 18.66 | 19,371 | +0.01(+0.05%) |
Sep 08, 2014 | 18.86 | 19.03 | 18.60 | 18.65 | 26,787 | -0.21(-1.09%) |
Sep 05, 2014 | 18.49 | 18.93 | 18.49 | 18.85 | 37,630 | +0.35(+1.89%) |
Sep 04, 2014 | 18.67 | 19.11 | 18.49 | 18.50 | 42,645 | -0.08(-0.43%) |
Sep 03, 2014 | 19.21 | 19.21 | 18.56 | 18.58 | 20,148 | -0.46(-2.40%) |
Sep 02, 2014 | 19.15 | 19.48 | 19.09 | 19.04 | 27,279 | -0.03(-0.14%) |
Aug 29, 2014 | 18.95 | 19.07 | 19.07 | 19.07 | 17,822 | +0.14(+0.76%) |
Aug 28, 2014 | 19.53 | 19.53 | 18.89 | 18.92 | 23,901 | -0.62(-3.17%) |
Aug 27, 2014 | 18.93 | 19.97 | 18.93 | 19.54 | 27,457 | +0.57(+3.03%) |
Aug 26, 2014 | 18.75 | 19.12 | 18.75 | 18.97 | 19,602 | +0.29(+1.54%) |
Aug 25, 2014 | 18.48 | 18.75 | 18.36 | 18.68 | 28,933 | +0.23(+1.27%) |
Aug 22, 2014 | 18.32 | 18.58 | 18.30 | 18.45 | 26,948 | +0.04(+0.24%) |
Aug 21, 2014 | 18.13 | 18.40 | 17.95 | 18.40 | 28,095 | +0.33(+1.84%) |
Aug 20, 2014 | 18.30 | 18.43 | 17.95 | 18.07 | 19,168 | -0.29(-1.56%) |
Aug 19, 2014 | 18.20 | 18.51 | 18.20 | 18.36 | 23,539 | +0.04(+0.25%) |
Aug 18, 2014 | 18.37 | 18.54 | 18.13 | 18.31 | 23,900 | +0.05(+0.30%) |
Aug 15, 2014 | 18.58 | 18.58 | 17.95 | 18.26 | 32,514 | -0.12(-0.64%) |
Aug 14, 2014 | 18.40 | 18.57 | 18.22 | 18.38 | 30,118 | -0.13(-0.73%) |
Aug 13, 2014 | 18.60 | 18.60 | 18.25 | 18.51 | 21,143 | -0.01(-0.05%) |
Aug 12, 2014 | 18.89 | 19.09 | 18.46 | 18.52 | 11,227 | -0.40(-2.13%) |
Aug 11, 2014 | 18.90 | 19.13 | 18.72 | 18.92 | 22,050 | +0.03(+0.14%) |
Aug 08, 2014 | 18.89 | 19.11 | 18.86 | 18.90 | 14,431 | -0.01(-0.05%) |
Aug 07, 2014 | 18.85 | 19.15 | 18.81 | 18.91 | 24,162 | +0.05(+0.29%) |
Aug 06, 2014 | 18.13 | 19.00 | 18.13 | 18.85 | 26,722 | +0.50(+2.74%) |
Aug 05, 2014 | 18.44 | 18.72 | 18.32 | 18.35 | 14,367 | -0.15(-0.82%) |
Aug 04, 2014 | 17.97 | 18.56 | 17.96 | 18.50 | 25,811 | +0.52(+2.90%) |