Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.23 | 14.40 | 13.51 | 13.62 | 995,836 | -0.72(-5.02%) |
Jul 30, 2015 | 14.30 | 14.99 | 14.06 | 14.34 | 398,245 | -0.09(-0.60%) |
Jul 29, 2015 | 13.93 | 14.50 | 13.93 | 14.43 | 573,032 | +0.36(+2.54%) |
Jul 28, 2015 | 14.13 | 14.18 | 13.85 | 14.07 | 358,093 | +0.08(+0.55%) |
Jul 27, 2015 | 14.04 | 14.04 | 13.60 | 14.00 | 453,688 | +0.03(+0.22%) |
Jul 24, 2015 | 13.66 | 14.25 | 13.55 | 13.97 | 769,623 | +0.28(+2.01%) |
Jul 23, 2015 | 13.54 | 13.74 | 13.40 | 13.69 | 828,730 | +0.37(+2.80%) |
Jul 22, 2015 | 13.37 | 13.65 | 13.10 | 13.32 | 1,508,217 | -0.09(-0.65%) |
Jul 21, 2015 | 13.52 | 13.77 | 13.28 | 13.40 | 976,154 | -0.13(-0.94%) |
Jul 20, 2015 | 14.11 | 14.21 | 13.45 | 13.53 | 809,067 | -0.61(-4.30%) |
Jul 17, 2015 | 14.21 | 14.30 | 14.10 | 14.14 | 340,336 | -0.09(-0.65%) |
Jul 16, 2015 | 14.27 | 14.47 | 14.15 | 14.23 | 358,256 | +0.09(+0.61%) |
Jul 15, 2015 | 14.34 | 14.51 | 14.14 | 14.14 | 282,929 | -0.20(-1.39%) |
Jul 14, 2015 | 14.30 | 14.51 | 14.24 | 14.34 | 567,100 | +0.08(+0.54%) |
Jul 13, 2015 | 14.30 | 14.46 | 14.09 | 14.27 | 440,837 | -0.01(-0.07%) |
Jul 10, 2015 | 14.49 | 14.52 | 14.25 | 14.28 | 327,552 | -0.08(-0.57%) |
Jul 09, 2015 | 14.35 | 14.48 | 14.24 | 14.36 | 481,752 | +0.12(+0.83%) |
Jul 08, 2015 | 14.23 | 14.45 | 14.13 | 14.24 | 816,090 | -0.07(-0.46%) |
Jul 07, 2015 | 14.55 | 14.55 | 14.21 | 14.31 | 759,578 | -0.22(-1.51%) |
Jul 06, 2015 | 14.51 | 14.55 | 14.34 | 14.53 | 481,654 | -0.07(-0.46%) |
Jul 02, 2015 | 14.32 | 14.59 | 14.59 | 14.59 | 369,162 | +0.30(+2.07%) |
Jul 01, 2015 | 14.72 | 14.81 | 14.22 | 14.30 | 1,228,558 | -0.33(-2.23%) |
Jun 30, 2015 | 14.81 | 14.86 | 14.52 | 14.62 | 544,057 | -0.02(-0.14%) |
Jun 29, 2015 | 14.81 | 14.95 | 14.59 | 14.64 | 553,687 | -0.26(-1.71%) |
Jun 26, 2015 | 14.73 | 15.00 | 14.65 | 14.90 | 601,653 | +0.13(+0.90%) |
Jun 25, 2015 | 14.79 | 14.91 | 14.60 | 14.77 | 185,116 | +0.00(+0.00%) |
Jun 24, 2015 | 14.80 | 14.89 | 14.46 | 14.77 | 414,978 | -0.03(-0.17%) |
Jun 23, 2015 | 14.69 | 14.84 | 14.64 | 14.79 | 220,955 | +0.10(+0.66%) |
Jun 22, 2015 | 14.82 | 14.90 | 14.65 | 14.70 | 448,590 | -0.04(-0.24%) |
Jun 19, 2015 | 15.01 | 15.09 | 14.65 | 14.73 | 2,654,183 | -0.25(-1.64%) |
Jun 18, 2015 | 14.81 | 15.02 | 14.55 | 14.98 | 966,321 | +0.16(+1.10%) |
Jun 17, 2015 | 14.93 | 14.97 | 14.70 | 14.81 | 533,872 | -0.04(-0.28%) |
Jun 16, 2015 | 14.74 | 15.00 | 14.67 | 14.85 | 608,127 | +0.09(+0.59%) |
Jun 15, 2015 | 14.87 | 15.02 | 14.67 | 14.77 | 846,418 | -0.17(-1.16%) |
Jun 12, 2015 | 14.91 | 15.18 | 14.78 | 14.94 | 1,286,839 | +0.09(+0.58%) |
Jun 11, 2015 | 14.64 | 15.20 | 14.59 | 14.85 | 809,868 | +0.21(+1.47%) |
Jun 10, 2015 | 14.68 | 14.95 | 14.28 | 14.64 | 1,048,132 | -0.03(-0.17%) |
Jun 09, 2015 | 14.46 | 14.75 | 14.46 | 14.66 | 1,011,770 | +0.24(+1.66%) |
Jun 08, 2015 | 14.73 | 14.73 | 14.25 | 14.42 | 895,044 | -0.38(-2.59%) |
Jun 05, 2015 | 14.72 | 14.91 | 14.61 | 14.81 | 1,140,687 | +0.07(+0.49%) |
Jun 04, 2015 | 14.87 | 15.10 | 14.63 | 14.74 | 900,681 | -0.19(-1.30%) |
Jun 03, 2015 | 14.81 | 15.11 | 14.65 | 14.93 | 722,442 | +0.12(+0.83%) |
Jun 02, 2015 | 14.51 | 14.83 | 14.21 | 14.81 | 1,145,192 | +0.26(+1.75%) |
Jun 01, 2015 | 14.59 | 14.78 | 14.48 | 14.55 | 376,085 | +0.00(+0.00%) |
May 29, 2015 | 14.45 | 14.69 | 14.45 | 14.55 | 582,695 | +0.05(+0.35%) |
May 28, 2015 | 14.30 | 14.78 | 14.23 | 14.50 | 1,716,427 | +0.37(+2.64%) |
May 27, 2015 | 13.93 | 14.17 | 13.78 | 14.13 | 569,787 | +0.21(+1.54%) |
May 26, 2015 | 13.82 | 14.03 | 13.71 | 13.91 | 718,332 | +0.02(+0.15%) |
May 22, 2015 | 13.70 | 13.89 | 13.89 | 13.89 | 382,088 | +0.12(+0.89%) |
May 21, 2015 | 13.61 | 13.78 | 13.55 | 13.77 | 93,653 | +0.22(+1.66%) |
May 20, 2015 | 13.79 | 13.79 | 13.40 | 13.55 | 144,535 | -0.19(-1.38%) |
May 19, 2015 | 13.73 | 13.97 | 13.64 | 13.74 | 1,025,348 | -0.01(-0.04%) |
May 18, 2015 | 13.66 | 13.82 | 13.44 | 13.74 | 231,086 | +0.05(+0.34%) |
May 15, 2015 | 13.80 | 13.96 | 13.64 | 13.69 | 484,388 | -0.14(-1.03%) |
May 14, 2015 | 13.54 | 14.10 | 13.53 | 13.84 | 1,002,599 | +0.31(+2.30%) |
May 13, 2015 | 13.35 | 13.56 | 13.20 | 13.53 | 825,618 | +0.25(+1.88%) |
May 12, 2015 | 13.14 | 13.39 | 12.99 | 13.28 | 1,031,151 | +0.10(+0.78%) |
May 11, 2015 | 13.34 | 13.45 | 13.07 | 13.17 | 396,265 | -0.28(-2.05%) |
May 08, 2015 | 13.31 | 13.55 | 13.10 | 13.45 | 1,019,698 | +0.24(+1.82%) |
May 07, 2015 | 13.20 | 13.33 | 13.05 | 13.21 | 470,521 | -0.01(-0.04%) |
May 06, 2015 | 13.16 | 13.36 | 13.07 | 13.21 | 1,089,907 | +0.12(+0.90%) |
May 05, 2015 | 12.99 | 13.12 | 12.78 | 13.10 | 574,636 | +0.12(+0.91%) |
May 04, 2015 | 13.11 | 13.26 | 12.90 | 12.98 | 408,742 | +0.01(+0.04%) |
May 01, 2015 | 12.89 | 13.45 | 12.85 | 12.97 | 787,507 | +0.21(+1.64%) |
Apr 30, 2015 | 12.78 | 12.86 | 12.64 | 12.77 | 370,800 | -0.05(-0.36%) |
Apr 29, 2015 | 12.45 | 12.89 | 12.35 | 12.81 | 417,676 | +0.32(+2.58%) |
Apr 28, 2015 | 12.91 | 12.91 | 12.46 | 12.49 | 779,742 | -0.36(-2.78%) |
Apr 27, 2015 | 12.67 | 13.01 | 12.66 | 12.85 | 571,479 | +0.06(+0.44%) |
Apr 24, 2015 | 12.83 | 12.90 | 12.67 | 12.79 | 377,419 | +0.03(+0.20%) |
Apr 23, 2015 | 12.70 | 12.90 | 12.70 | 12.77 | 818,057 | -0.06(-0.44%) |
Apr 22, 2015 | 12.80 | 12.89 | 12.67 | 12.82 | 516,873 | +0.02(+0.16%) |
Apr 21, 2015 | 12.79 | 13.11 | 12.65 | 12.80 | 538,738 | +0.04(+0.32%) |
Apr 20, 2015 | 12.89 | 12.98 | 12.72 | 12.76 | 361,814 | -0.09(-0.72%) |
Apr 17, 2015 | 12.86 | 12.97 | 12.69 | 12.85 | 617,790 | -0.05(-0.40%) |
Apr 16, 2015 | 12.91 | 12.97 | 12.74 | 12.90 | 689,749 | +0.05(+0.36%) |
Apr 15, 2015 | 12.78 | 12.87 | 12.78 | 12.86 | 362,410 | +0.04(+0.32%) |
Apr 14, 2015 | 12.80 | 12.94 | 12.67 | 12.82 | 604,467 | +0.03(+0.24%) |
Apr 13, 2015 | 12.87 | 13.04 | 12.66 | 12.79 | 358,134 | -0.08(-0.63%) |
Apr 10, 2015 | 12.63 | 12.87 | 12.54 | 12.87 | 184,350 | +0.27(+2.15%) |
Apr 09, 2015 | 13.00 | 13.00 | 12.54 | 12.60 | 274,592 | -0.34(-2.61%) |
Apr 08, 2015 | 12.45 | 12.93 | 12.37 | 12.93 | 209,142 | +0.54(+4.37%) |
Apr 07, 2015 | 12.72 | 12.91 | 12.38 | 12.39 | 381,865 | -0.34(-2.65%) |
Apr 06, 2015 | 12.53 | 12.80 | 12.42 | 12.73 | 181,949 | +0.20(+1.63%) |
Apr 02, 2015 | 12.40 | 12.53 | 12.53 | 12.53 | 249,699 | +0.06(+0.45%) |
Apr 01, 2015 | 12.40 | 12.80 | 12.31 | 12.47 | 175,132 | +0.12(+0.95%) |
Mar 31, 2015 | 12.36 | 12.59 | 12.29 | 12.35 | 262,473 | -0.06(-0.45%) |
Mar 30, 2015 | 12.30 | 12.51 | 12.30 | 12.41 | 82,849 | -0.01(-0.04%) |
Mar 27, 2015 | 12.52 | 12.62 | 12.34 | 12.41 | 265,013 | -0.03(-0.25%) |
Mar 26, 2015 | 12.26 | 12.51 | 12.20 | 12.44 | 127,201 | +0.11(+0.87%) |
Mar 25, 2015 | 12.18 | 12.50 | 12.07 | 12.34 | 242,227 | +0.08(+0.67%) |
Mar 24, 2015 | 12.32 | 12.62 | 12.25 | 12.25 | 240,641 | -0.32(-2.56%) |
Mar 23, 2015 | 12.91 | 12.91 | 12.39 | 12.58 | 257,703 | -0.29(-2.26%) |
Mar 20, 2015 | 12.82 | 12.96 | 12.64 | 12.87 | 1,313,818 | +0.10(+0.80%) |
Mar 19, 2015 | 12.52 | 12.82 | 12.52 | 12.77 | 216,609 | +0.08(+0.60%) |
Mar 18, 2015 | 12.83 | 12.87 | 12.46 | 12.69 | 371,796 | -0.09(-0.68%) |
Mar 17, 2015 | 12.52 | 12.85 | 12.33 | 12.78 | 672,503 | +0.27(+2.16%) |
Mar 16, 2015 | 12.40 | 12.54 | 12.34 | 12.51 | 206,813 | +0.07(+0.58%) |
Mar 13, 2015 | 12.47 | 12.60 | 12.25 | 12.43 | 241,111 | -0.12(-0.94%) |
Mar 12, 2015 | 12.77 | 12.87 | 12.54 | 12.55 | 512,862 | -0.22(-1.72%) |
Mar 11, 2015 | 12.54 | 12.89 | 12.54 | 12.77 | 247,910 | +0.21(+1.71%) |
Mar 10, 2015 | 13.13 | 13.22 | 12.42 | 12.56 | 2,678,916 | -0.75(-5.60%) |
Mar 09, 2015 | 13.17 | 13.40 | 13.01 | 13.30 | 293,687 | +0.03(+0.23%) |
Mar 06, 2015 | 13.28 | 13.38 | 12.85 | 13.27 | 398,934 | -0.07(-0.50%) |
Mar 05, 2015 | 13.32 | 13.44 | 13.30 | 13.34 | 223,955 | +0.04(+0.27%) |
Mar 04, 2015 | 13.24 | 13.32 | 13.23 | 13.30 | 116,128 | -0.04(-0.27%) |
Mar 03, 2015 | 13.13 | 13.36 | 13.08 | 13.34 | 446,181 | +0.05(+0.38%) |
Mar 02, 2015 | 13.38 | 13.38 | 13.15 | 13.29 | 1,449,613 | +0.01(+0.08%) |
Feb 27, 2015 | 13.23 | 13.30 | 13.15 | 13.28 | 148,775 | +0.05(+0.39%) |
Feb 26, 2015 | 12.80 | 13.26 | 12.80 | 13.22 | 1,153,129 | +0.26(+2.01%) |
Feb 25, 2015 | 12.80 | 13.15 | 12.80 | 12.96 | 271,837 | -0.08(-0.59%) |
Feb 24, 2015 | 13.02 | 13.15 | 12.88 | 13.04 | 418,066 | -0.08(-0.58%) |
Feb 23, 2015 | 12.89 | 13.43 | 12.65 | 13.12 | 910,292 | +0.26(+2.03%) |
Feb 20, 2015 | 12.49 | 12.87 | 12.37 | 12.86 | 858,514 | +0.29(+2.28%) |
Feb 19, 2015 | 12.39 | 12.63 | 12.39 | 12.57 | 102,123 | +0.00(+0.00%) |
Feb 18, 2015 | 12.64 | 12.64 | 12.40 | 12.57 | 183,566 | -0.07(-0.53%) |
Feb 17, 2015 | 12.36 | 12.77 | 12.36 | 12.64 | 252,624 | +0.14(+1.14%) |
Feb 13, 2015 | 12.21 | 12.49 | 12.49 | 12.49 | 397,560 | +0.33(+2.69%) |
Feb 12, 2015 | 11.98 | 12.23 | 11.89 | 12.17 | 2,280,933 | +0.21(+1.79%) |
Feb 11, 2015 | 12.01 | 12.31 | 11.85 | 11.95 | 199,306 | -0.19(-1.60%) |
Feb 10, 2015 | 12.19 | 12.22 | 11.82 | 12.15 | 294,574 | -0.11(-0.88%) |
Feb 09, 2015 | 12.43 | 12.43 | 12.10 | 12.25 | 103,132 | -0.27(-2.16%) |
Feb 06, 2015 | 12.50 | 12.56 | 12.12 | 12.53 | 271,190 | +0.05(+0.41%) |
Feb 05, 2015 | 12.38 | 12.50 | 12.12 | 12.47 | 492,085 | -0.01(-0.08%) |
Feb 04, 2015 | 12.24 | 12.56 | 11.71 | 12.48 | 495,367 | -0.05(-0.41%) |
Feb 03, 2015 | 12.57 | 12.65 | 12.12 | 12.54 | 289,821 | +0.20(+1.66%) |
Feb 02, 2015 | 11.88 | 12.42 | 11.62 | 12.33 | 164,172 | +0.36(+2.98%) |
Jan 30, 2015 | 11.78 | 12.04 | 11.30 | 11.97 | 132,892 | +0.21(+1.78%) |
Jan 29, 2015 | 11.49 | 11.80 | 11.17 | 11.76 | 172,754 | +0.20(+1.77%) |
Jan 28, 2015 | 11.88 | 11.96 | 11.51 | 11.56 | 80,030 | -0.30(-2.54%) |
Jan 27, 2015 | 11.89 | 12.10 | 11.53 | 11.86 | 180,966 | -0.15(-1.23%) |
Jan 26, 2015 | 11.53 | 12.40 | 11.37 | 12.01 | 249,293 | +0.52(+4.49%) |
Jan 23, 2015 | 11.30 | 11.71 | 11.18 | 11.49 | 215,877 | +0.16(+1.44%) |
Jan 22, 2015 | 11.57 | 11.68 | 11.24 | 11.33 | 243,056 | -0.22(-1.90%) |
Jan 21, 2015 | 11.14 | 11.66 | 10.98 | 11.55 | 890,244 | +0.18(+1.57%) |
Jan 20, 2015 | 11.49 | 11.49 | 11.11 | 11.37 | 180,427 | -0.07(-0.62%) |
Jan 16, 2015 | 10.90 | 11.53 | 10.90 | 11.44 | 352,982 | +0.22(+2.00%) |
Jan 15, 2015 | 10.75 | 11.29 | 10.75 | 11.22 | 743,862 | +0.60(+5.68%) |
Jan 14, 2015 | 10.99 | 10.99 | 10.47 | 10.62 | 1,086,449 | -0.47(-4.28%) |
Jan 13, 2015 | 11.67 | 11.78 | 11.06 | 11.09 | 284,012 | -0.54(-4.61%) |
Jan 12, 2015 | 11.80 | 11.80 | 11.51 | 11.63 | 109,820 | -0.30(-2.48%) |
Jan 09, 2015 | 12.20 | 12.30 | 11.92 | 11.92 | 424,413 | -0.33(-2.67%) |
Jan 08, 2015 | 12.24 | 12.78 | 12.14 | 12.25 | 366,099 | +0.01(+0.04%) |
Jan 07, 2015 | 12.33 | 12.54 | 11.94 | 12.24 | 513,833 | -0.40(-3.15%) |
Jan 06, 2015 | 13.03 | 13.25 | 12.29 | 12.64 | 181,865 | -0.37(-2.86%) |
Jan 05, 2015 | 13.78 | 14.05 | 12.94 | 13.02 | 402,367 | -0.98(-7.00%) |
Jan 02, 2015 | 13.63 | 14.17 | 13.60 | 14.00 | 1,053,118 | -0.05(-0.33%) |
Dec 31, 2014 | 13.75 | 14.04 | 14.04 | 14.04 | 625,716 | +0.25(+1.81%) |
Dec 30, 2014 | 13.25 | 14.02 | 13.19 | 13.79 | 466,625 | +0.53(+4.00%) |
Dec 29, 2014 | 12.22 | 13.33 | 12.22 | 13.26 | 689,952 | +0.96(+7.80%) |
Dec 26, 2014 | 12.10 | 12.62 | 12.09 | 12.30 | 159,789 | +0.23(+1.90%) |
Dec 24, 2014 | 11.77 | 12.07 | 12.07 | 12.07 | 193,883 | +0.25(+2.07%) |
Dec 23, 2014 | 11.86 | 12.15 | 11.74 | 11.83 | 2,087,419 | -0.09(-0.73%) |
Dec 22, 2014 | 12.38 | 12.46 | 11.83 | 11.91 | 732,419 | -0.51(-4.07%) |
Dec 19, 2014 | 12.46 | 12.54 | 12.19 | 12.42 | 945,540 | -0.02(-0.16%) |
Dec 18, 2014 | 12.36 | 12.53 | 11.96 | 12.44 | 3,116,888 | +0.23(+1.92%) |
Dec 17, 2014 | 12.51 | 12.84 | 11.88 | 12.20 | 1,697,085 | -0.08(-0.67%) |
Dec 16, 2014 | 12.23 | 12.77 | 11.82 | 12.29 | 1,289,641 | -0.01(-0.04%) |
Dec 15, 2014 | 12.92 | 13.00 | 12.27 | 12.29 | 215,499 | -0.53(-4.10%) |
Dec 12, 2014 | 12.65 | 12.90 | 11.80 | 12.82 | 943,223 | +0.05(+0.40%) |
Dec 11, 2014 | 12.39 | 12.92 | 12.39 | 12.77 | 604,639 | +0.29(+2.33%) |
Dec 10, 2014 | 12.96 | 13.24 | 12.06 | 12.47 | 1,959,641 | -0.60(-4.61%) |
Dec 09, 2014 | 12.79 | 13.20 | 12.74 | 13.08 | 800,636 | -0.18(-1.35%) |
Dec 08, 2014 | 14.01 | 14.11 | 13.13 | 13.26 | 1,064,219 | -0.91(-6.45%) |
Dec 05, 2014 | 14.30 | 14.37 | 14.11 | 14.17 | 198,817 | -0.10(-0.72%) |
Dec 04, 2014 | 14.54 | 14.64 | 14.26 | 14.27 | 276,453 | -0.36(-2.48%) |
Dec 03, 2014 | 14.41 | 14.95 | 14.20 | 14.63 | 625,410 | +0.34(+2.39%) |
Dec 02, 2014 | 13.63 | 14.40 | 13.63 | 14.29 | 370,492 | +0.59(+4.32%) |
Dec 01, 2014 | 13.99 | 14.27 | 13.46 | 13.70 | 783,118 | -0.44(-3.11%) |
Nov 28, 2014 | 14.16 | 14.27 | 13.35 | 14.14 | 317,668 | -0.14(-1.00%) |
Nov 26, 2014 | 14.24 | 14.28 | 14.28 | 14.28 | 264,191 | +0.00(+0.00%) |
Nov 25, 2014 | 14.29 | 14.35 | 14.09 | 14.28 | 460,119 | -0.03(-0.21%) |
Nov 24, 2014 | 14.28 | 14.35 | 14.20 | 14.31 | 469,710 | +0.01(+0.07%) |
Nov 21, 2014 | 14.54 | 14.54 | 14.07 | 14.30 | 535,384 | -0.07(-0.50%) |
Nov 20, 2014 | 14.30 | 14.48 | 14.30 | 14.37 | 629,646 | -0.06(-0.39%) |
Nov 19, 2014 | 14.36 | 14.55 | 14.23 | 14.43 | 560,060 | +0.01(+0.04%) |
Nov 18, 2014 | 14.35 | 14.56 | 14.21 | 14.42 | 482,677 | +0.02(+0.14%) |
Nov 17, 2014 | 14.68 | 14.88 | 14.40 | 14.40 | 945,143 | -0.33(-2.25%) |
Nov 14, 2014 | 14.80 | 14.80 | 14.49 | 14.74 | 571,773 | +0.11(+0.73%) |
Nov 13, 2014 | 15.06 | 15.06 | 14.59 | 14.63 | 744,823 | -0.18(-1.21%) |
Nov 12, 2014 | 14.70 | 14.81 | 14.38 | 14.81 | 499,570 | +0.32(+2.22%) |
Nov 11, 2014 | 14.44 | 14.53 | 14.18 | 14.49 | 880,156 | +0.04(+0.25%) |
Nov 10, 2014 | 14.55 | 14.68 | 14.42 | 14.45 | 1,937,964 | +0.12(+0.82%) |
Nov 07, 2014 | 14.42 | 14.73 | 14.17 | 14.33 | 1,110,318 | -0.09(-0.64%) |
Nov 06, 2014 | 14.50 | 14.81 | 14.37 | 14.42 | 3,171,122 | +0.11(+0.79%) |