Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.49 | 14.49 | 14.02 | 14.10 | 20,457 | -0.26(-1.83%) |
Feb 26, 2016 | 14.45 | 14.51 | 13.78 | 14.36 | 51,822 | -0.02(-0.11%) |
Feb 25, 2016 | 14.45 | 14.45 | 13.98 | 14.37 | 16,936 | +0.47(+3.37%) |
Feb 24, 2016 | 13.52 | 13.90 | 13.36 | 13.90 | 20,272 | +0.19(+1.39%) |
Feb 23, 2016 | 13.42 | 13.77 | 13.24 | 13.71 | 29,981 | +0.19(+1.41%) |
Feb 22, 2016 | 13.40 | 13.66 | 13.33 | 13.52 | 19,054 | +0.17(+1.25%) |
Feb 19, 2016 | 13.38 | 13.66 | 13.17 | 13.36 | 14,787 | -0.02(-0.18%) |
Feb 18, 2016 | 13.39 | 13.56 | 13.38 | 13.38 | 7,264 | -0.11(-0.82%) |
Feb 17, 2016 | 13.50 | 13.65 | 13.13 | 13.49 | 24,401 | +0.03(+0.24%) |
Feb 16, 2016 | 13.10 | 13.46 | 13.06 | 13.46 | 16,355 | +0.40(+3.10%) |
Feb 12, 2016 | 12.94 | 13.05 | 13.05 | 13.05 | 5,666 | +0.22(+1.69%) |
Feb 11, 2016 | 12.59 | 12.86 | 12.52 | 12.84 | 11,861 | -0.08(-0.61%) |
Feb 10, 2016 | 12.81 | 13.04 | 12.57 | 12.92 | 10,590 | +0.16(+1.24%) |
Feb 09, 2016 | 12.60 | 13.09 | 12.60 | 12.76 | 15,944 | -0.04(-0.31%) |
Feb 08, 2016 | 12.73 | 12.86 | 12.48 | 12.80 | 15,513 | -0.12(-0.92%) |
Feb 05, 2016 | 13.34 | 13.34 | 12.84 | 12.92 | 26,194 | -0.40(-3.02%) |
Feb 04, 2016 | 13.44 | 13.71 | 12.95 | 13.32 | 43,297 | -0.13(-1.00%) |
Feb 03, 2016 | 13.58 | 13.84 | 12.69 | 13.45 | 23,819 | +0.02(+0.18%) |
Feb 02, 2016 | 13.49 | 13.78 | 13.28 | 13.43 | 22,490 | -0.55(-3.90%) |
Feb 01, 2016 | 13.84 | 14.15 | 13.28 | 13.98 | 17,109 | -0.11(-0.79%) |
Jan 29, 2016 | 12.64 | 14.09 | 12.64 | 14.09 | 39,148 | +1.41(+11.16%) |
Jan 28, 2016 | 12.76 | 12.76 | 12.38 | 12.67 | 72,577 | +0.30(+2.43%) |
Jan 27, 2016 | 12.65 | 12.65 | 12.10 | 12.37 | 27,219 | -0.06(-0.44%) |
Jan 26, 2016 | 12.33 | 12.51 | 12.18 | 12.43 | 17,453 | +0.15(+1.22%) |
Jan 25, 2016 | 12.24 | 12.69 | 12.08 | 12.28 | 19,988 | -0.04(-0.32%) |
Jan 22, 2016 | 12.11 | 12.47 | 12.02 | 12.32 | 23,879 | +0.29(+2.43%) |
Jan 21, 2016 | 11.87 | 12.46 | 11.80 | 12.02 | 24,391 | +0.17(+1.40%) |
Jan 20, 2016 | 12.18 | 12.21 | 10.83 | 11.86 | 90,598 | -0.54(-4.33%) |
Jan 19, 2016 | 12.36 | 12.44 | 12.21 | 12.40 | 38,968 | -0.02(-0.13%) |
Jan 15, 2016 | 12.85 | 12.41 | 12.41 | 12.41 | 64,804 | -0.79(-5.98%) |
Jan 14, 2016 | 13.37 | 13.50 | 13.09 | 13.20 | 34,011 | -0.17(-1.24%) |
Jan 13, 2016 | 13.62 | 13.63 | 13.18 | 13.37 | 33,156 | -0.28(-2.08%) |
Jan 12, 2016 | 13.52 | 13.72 | 13.23 | 13.65 | 45,473 | +0.16(+1.17%) |
Jan 11, 2016 | 13.30 | 13.58 | 12.68 | 13.49 | 21,271 | +0.11(+0.80%) |
Jan 08, 2016 | 13.55 | 13.58 | 13.23 | 13.39 | 25,059 | -0.04(-0.32%) |
Jan 07, 2016 | 13.19 | 13.54 | 13.19 | 13.43 | 39,220 | -0.01(-0.06%) |
Jan 06, 2016 | 13.04 | 13.56 | 13.04 | 13.44 | 39,298 | +0.28(+2.16%) |
Jan 05, 2016 | 12.65 | 13.23 | 12.65 | 13.15 | 31,797 | +0.22(+1.71%) |
Jan 04, 2016 | 13.12 | 13.31 | 12.80 | 12.93 | 31,750 | -0.48(-3.59%) |
Dec 31, 2015 | 13.24 | 13.42 | 13.42 | 13.42 | 35,693 | +0.09(+0.71%) |
Dec 30, 2015 | 12.95 | 13.71 | 12.69 | 13.32 | 36,185 | +0.25(+1.93%) |
Dec 29, 2015 | 12.76 | 13.10 | 12.35 | 13.07 | 24,249 | +0.47(+3.70%) |
Dec 28, 2015 | 12.82 | 12.82 | 12.32 | 12.60 | 14,716 | -0.30(-2.33%) |
Dec 24, 2015 | 12.97 | 12.90 | 12.90 | 12.90 | 8,606 | -0.02(-0.18%) |
Dec 23, 2015 | 12.56 | 13.01 | 12.33 | 12.93 | 26,235 | +0.43(+3.41%) |
Dec 22, 2015 | 12.44 | 12.50 | 12.26 | 12.50 | 37,707 | -0.09(-0.69%) |
Dec 21, 2015 | 12.60 | 12.64 | 12.23 | 12.59 | 47,625 | +0.06(+0.50%) |
Dec 18, 2015 | 12.72 | 12.81 | 12.25 | 12.52 | 86,889 | -0.28(-2.16%) |
Dec 17, 2015 | 13.15 | 13.23 | 12.66 | 12.80 | 68,140 | -0.40(-2.99%) |
Dec 16, 2015 | 12.89 | 13.21 | 12.73 | 13.19 | 40,948 | +0.40(+3.09%) |
Dec 15, 2015 | 12.94 | 14.23 | 12.63 | 12.80 | 28,505 | -0.06(-0.49%) |
Dec 14, 2015 | 13.02 | 13.02 | 12.53 | 12.86 | 31,310 | -0.18(-1.39%) |
Dec 11, 2015 | 13.15 | 13.43 | 12.98 | 13.04 | 26,853 | -0.39(-2.88%) |
Dec 10, 2015 | 13.76 | 13.76 | 13.19 | 13.43 | 29,059 | +0.02(+0.18%) |
Dec 09, 2015 | 13.35 | 13.53 | 13.08 | 13.41 | 30,860 | -0.03(-0.24%) |
Dec 08, 2015 | 13.33 | 13.64 | 12.85 | 13.44 | 21,119 | -0.07(-0.53%) |
Dec 07, 2015 | 13.58 | 14.93 | 13.39 | 13.51 | 46,068 | -0.08(-0.58%) |
Dec 04, 2015 | 13.60 | 14.34 | 13.59 | 13.59 | 81,419 | +0.06(+0.41%) |
Dec 03, 2015 | 14.41 | 14.70 | 13.32 | 13.53 | 76,550 | -0.83(-5.78%) |
Dec 02, 2015 | 14.55 | 14.89 | 14.23 | 14.36 | 64,437 | -0.17(-1.14%) |
Dec 01, 2015 | 14.77 | 14.77 | 14.41 | 14.53 | 34,163 | -0.08(-0.54%) |
Nov 30, 2015 | 13.75 | 14.76 | 13.60 | 14.61 | 37,589 | +0.81(+5.84%) |
Nov 27, 2015 | 13.69 | 13.81 | 13.60 | 13.80 | 5,561 | +0.19(+1.39%) |
Nov 25, 2015 | 13.64 | 13.61 | 13.61 | 13.61 | 50,881 | -0.08(-0.58%) |
Nov 24, 2015 | 13.41 | 13.83 | 13.41 | 13.69 | 36,226 | +0.02(+0.17%) |
Nov 23, 2015 | 13.93 | 13.97 | 13.64 | 13.67 | 23,132 | -0.17(-1.20%) |
Nov 20, 2015 | 14.14 | 14.39 | 13.72 | 13.83 | 28,095 | -0.20(-1.41%) |
Nov 19, 2015 | 14.18 | 14.33 | 13.96 | 14.03 | 17,044 | -0.12(-0.84%) |
Nov 18, 2015 | 13.94 | 14.17 | 13.84 | 14.15 | 22,779 | +0.21(+1.53%) |
Nov 17, 2015 | 13.83 | 14.08 | 13.76 | 13.94 | 34,893 | +0.06(+0.40%) |
Nov 16, 2015 | 13.72 | 14.02 | 13.67 | 13.88 | 28,591 | +0.11(+0.82%) |
Nov 13, 2015 | 13.64 | 13.83 | 13.49 | 13.77 | 18,172 | +0.05(+0.34%) |
Nov 12, 2015 | 13.62 | 13.81 | 13.37 | 13.72 | 36,047 | +0.08(+0.58%) |
Nov 11, 2015 | 13.66 | 13.85 | 13.31 | 13.64 | 22,728 | -0.04(-0.29%) |
Nov 10, 2015 | 13.61 | 13.80 | 13.61 | 13.68 | 23,508 | +0.02(+0.12%) |
Nov 09, 2015 | 13.65 | 13.77 | 13.54 | 13.67 | 28,220 | -0.17(-1.19%) |
Nov 06, 2015 | 13.64 | 13.87 | 13.52 | 13.83 | 17,923 | +0.16(+1.15%) |
Nov 05, 2015 | 13.63 | 13.80 | 13.37 | 13.67 | 25,852 | -0.02(-0.17%) |
Nov 04, 2015 | 13.56 | 13.83 | 13.45 | 13.70 | 11,571 | +0.07(+0.52%) |
Nov 03, 2015 | 13.65 | 13.73 | 13.47 | 13.63 | 44,564 | -0.05(-0.35%) |
Nov 02, 2015 | 13.43 | 13.75 | 13.41 | 13.67 | 48,009 | +0.28(+2.05%) |
Oct 30, 2015 | 13.44 | 13.74 | 13.34 | 13.40 | 102,006 | +0.02(+0.12%) |
Oct 29, 2015 | 12.90 | 13.48 | 12.90 | 13.38 | 78,827 | +0.10(+0.77%) |
Oct 28, 2015 | 13.01 | 13.32 | 12.68 | 13.28 | 107,022 | +0.12(+0.90%) |
Oct 27, 2015 | 14.17 | 14.39 | 13.05 | 13.16 | 40,609 | -1.28(-8.87%) |
Oct 26, 2015 | 15.01 | 15.01 | 14.37 | 14.45 | 15,472 | -0.44(-2.96%) |
Oct 23, 2015 | 15.10 | 15.26 | 14.42 | 14.89 | 52,907 | -0.55(-3.57%) |
Oct 22, 2015 | 15.53 | 15.53 | 15.24 | 15.44 | 60,010 | -0.14(-0.91%) |
Oct 21, 2015 | 15.47 | 15.65 | 15.04 | 15.58 | 32,068 | +0.10(+0.66%) |
Oct 20, 2015 | 15.15 | 15.57 | 14.98 | 15.48 | 19,492 | +0.41(+2.71%) |
Oct 19, 2015 | 14.82 | 15.23 | 14.63 | 15.07 | 14,875 | +0.19(+1.27%) |
Oct 16, 2015 | 15.11 | 15.17 | 14.81 | 14.88 | 22,249 | -0.18(-1.20%) |
Oct 15, 2015 | 14.71 | 15.26 | 14.70 | 15.06 | 35,811 | +0.20(+1.32%) |
Oct 14, 2015 | 14.91 | 15.55 | 14.78 | 14.86 | 26,943 | -0.33(-2.17%) |
Oct 13, 2015 | 15.54 | 15.57 | 15.18 | 15.19 | 23,324 | -0.39(-2.52%) |
Oct 12, 2015 | 14.89 | 15.63 | 14.59 | 15.59 | 35,020 | +0.79(+5.31%) |
Oct 09, 2015 | 14.90 | 15.02 | 14.32 | 14.80 | 14,240 | -0.02(-0.16%) |
Oct 08, 2015 | 14.20 | 14.91 | 14.13 | 14.82 | 23,520 | +0.64(+4.55%) |
Oct 07, 2015 | 14.23 | 14.24 | 13.82 | 14.18 | 28,051 | +0.02(+0.11%) |
Oct 06, 2015 | 14.08 | 14.27 | 14.06 | 14.16 | 15,096 | -0.08(-0.55%) |
Oct 05, 2015 | 13.75 | 14.34 | 13.68 | 14.24 | 37,117 | +0.48(+3.49%) |
Oct 02, 2015 | 13.76 | 13.78 | 13.46 | 13.76 | 27,493 | -0.07(-0.51%) |
Oct 01, 2015 | 14.04 | 14.17 | 13.71 | 13.83 | 53,794 | -0.27(-1.90%) |
Sep 30, 2015 | 13.64 | 14.12 | 13.45 | 14.10 | 46,661 | +0.66(+4.91%) |
Sep 29, 2015 | 13.39 | 13.63 | 13.13 | 13.44 | 57,087 | +0.17(+1.24%) |
Sep 28, 2015 | 13.64 | 13.64 | 13.24 | 13.27 | 49,353 | -0.31(-2.31%) |
Sep 25, 2015 | 14.06 | 14.15 | 13.58 | 13.59 | 20,501 | -0.46(-3.30%) |
Sep 24, 2015 | 13.93 | 14.19 | 13.93 | 14.05 | 32,006 | -0.08(-0.56%) |
Sep 23, 2015 | 14.13 | 14.22 | 13.99 | 14.13 | 18,224 | +0.04(+0.28%) |
Sep 22, 2015 | 13.75 | 14.22 | 13.60 | 14.09 | 32,689 | +0.17(+1.19%) |
Sep 21, 2015 | 13.90 | 14.33 | 13.87 | 13.93 | 40,413 | +0.03(+0.23%) |
Sep 18, 2015 | 14.05 | 14.08 | 13.81 | 13.89 | 34,239 | -0.16(-1.12%) |
Sep 17, 2015 | 13.65 | 14.25 | 13.08 | 14.05 | 29,091 | +0.09(+0.68%) |
Sep 16, 2015 | 13.49 | 13.96 | 13.49 | 13.96 | 24,166 | +0.44(+3.26%) |
Sep 15, 2015 | 13.41 | 13.52 | 13.31 | 13.52 | 10,126 | +0.20(+1.54%) |
Sep 14, 2015 | 13.36 | 13.43 | 13.09 | 13.31 | 13,473 | -0.17(-1.28%) |
Sep 11, 2015 | 13.16 | 13.49 | 13.16 | 13.49 | 8,791 | +0.24(+1.78%) |
Sep 10, 2015 | 13.48 | 13.68 | 13.08 | 13.25 | 16,003 | -0.21(-1.58%) |
Sep 09, 2015 | 13.76 | 13.76 | 13.36 | 13.46 | 24,948 | -0.28(-2.00%) |
Sep 08, 2015 | 13.65 | 13.75 | 13.34 | 13.74 | 28,314 | +0.41(+3.07%) |
Sep 04, 2015 | 13.17 | 13.33 | 13.33 | 13.33 | 21,873 | -0.05(-0.35%) |
Sep 03, 2015 | 13.49 | 13.49 | 13.24 | 13.38 | 16,641 | -0.13(-0.99%) |
Sep 02, 2015 | 13.51 | 13.65 | 13.25 | 13.51 | 28,029 | +0.29(+2.20%) |
Sep 01, 2015 | 13.03 | 13.45 | 13.03 | 13.22 | 39,953 | -0.13(-1.00%) |
Aug 31, 2015 | 13.48 | 13.67 | 13.14 | 13.35 | 30,109 | -0.09(-0.64%) |
Aug 28, 2015 | 13.34 | 13.67 | 13.17 | 13.44 | 44,086 | +0.07(+0.53%) |
Aug 27, 2015 | 13.20 | 13.69 | 12.94 | 13.37 | 33,170 | +0.30(+2.29%) |
Aug 26, 2015 | 13.16 | 13.17 | 12.74 | 13.07 | 18,823 | +0.10(+0.79%) |
Aug 25, 2015 | 12.90 | 13.04 | 12.82 | 12.97 | 40,352 | +0.23(+1.79%) |
Aug 24, 2015 | 12.66 | 12.90 | 12.31 | 12.74 | 49,703 | -0.20(-1.58%) |
Aug 21, 2015 | 12.81 | 12.96 | 12.64 | 12.94 | 40,404 | -0.09(-0.72%) |
Aug 20, 2015 | 12.72 | 13.34 | 12.48 | 13.04 | 41,728 | +0.18(+1.41%) |
Aug 19, 2015 | 12.90 | 12.97 | 12.31 | 12.86 | 35,485 | -0.20(-1.51%) |
Aug 18, 2015 | 13.29 | 13.37 | 12.97 | 13.05 | 23,904 | -0.36(-2.70%) |
Aug 17, 2015 | 13.38 | 13.49 | 13.13 | 13.41 | 38,934 | -0.08(-0.58%) |
Aug 14, 2015 | 12.72 | 13.49 | 12.72 | 13.49 | 53,569 | +0.67(+5.21%) |
Aug 13, 2015 | 12.91 | 12.91 | 12.67 | 12.83 | 27,720 | -0.06(-0.43%) |
Aug 12, 2015 | 13.27 | 13.27 | 12.67 | 12.88 | 24,630 | -0.40(-3.02%) |
Aug 11, 2015 | 13.38 | 13.43 | 13.01 | 13.28 | 24,664 | -0.15(-1.11%) |
Aug 10, 2015 | 13.64 | 13.81 | 13.35 | 13.43 | 28,324 | -0.19(-1.37%) |
Aug 07, 2015 | 13.64 | 13.70 | 13.38 | 13.62 | 22,958 | -0.02(-0.17%) |
Aug 06, 2015 | 14.26 | 14.26 | 13.55 | 13.64 | 20,060 | -0.50(-3.54%) |
Aug 05, 2015 | 13.99 | 14.21 | 13.97 | 14.14 | 25,698 | +0.24(+1.75%) |
Aug 04, 2015 | 14.11 | 14.37 | 13.73 | 13.90 | 31,838 | -0.19(-1.33%) |
Aug 03, 2015 | 14.99 | 15.18 | 13.91 | 14.09 | 127,154 | -0.96(-6.40%) |
Jul 31, 2015 | 14.60 | 15.07 | 14.50 | 15.05 | 80,204 | +0.56(+3.83%) |
Jul 30, 2015 | 14.08 | 14.78 | 14.01 | 14.49 | 57,992 | +0.33(+2.32%) |
Jul 29, 2015 | 13.95 | 14.17 | 13.93 | 14.17 | 47,626 | +0.28(+2.03%) |
Jul 28, 2015 | 13.86 | 14.03 | 13.79 | 13.88 | 60,897 | +0.02(+0.17%) |
Jul 27, 2015 | 13.59 | 13.95 | 13.48 | 13.86 | 40,160 | +0.13(+0.91%) |
Jul 24, 2015 | 13.10 | 13.80 | 12.67 | 13.73 | 126,103 | +0.70(+5.41%) |
Jul 23, 2015 | 14.47 | 14.67 | 12.95 | 13.03 | 200,920 | -1.66(-11.29%) |
Jul 22, 2015 | 14.56 | 14.94 | 14.21 | 14.69 | 30,578 | +0.05(+0.32%) |
Jul 21, 2015 | 14.57 | 14.86 | 14.40 | 14.64 | 19,759 | +0.18(+1.24%) |
Jul 20, 2015 | 15.19 | 15.19 | 14.38 | 14.46 | 24,324 | -0.76(-4.99%) |
Jul 17, 2015 | 15.47 | 15.57 | 15.14 | 15.22 | 31,918 | -0.25(-1.62%) |
Jul 16, 2015 | 15.28 | 15.48 | 15.15 | 15.47 | 29,007 | +0.35(+2.33%) |
Jul 15, 2015 | 15.29 | 15.49 | 14.99 | 15.12 | 25,431 | -0.31(-2.03%) |
Jul 14, 2015 | 15.16 | 15.78 | 15.10 | 15.43 | 26,362 | -0.22(-1.40%) |
Jul 13, 2015 | 14.89 | 15.82 | 14.89 | 15.65 | 81,860 | +0.67(+4.44%) |
Jul 10, 2015 | 14.73 | 15.05 | 14.65 | 14.99 | 60,771 | +0.39(+2.68%) |
Jul 09, 2015 | 14.38 | 14.78 | 14.36 | 14.60 | 27,026 | +0.20(+1.36%) |
Jul 08, 2015 | 14.61 | 14.61 | 14.18 | 14.40 | 50,493 | -0.30(-2.02%) |
Jul 07, 2015 | 14.85 | 14.85 | 14.15 | 14.70 | 44,572 | -0.01(-0.05%) |
Jul 06, 2015 | 14.11 | 14.84 | 13.82 | 14.71 | 65,286 | +0.48(+3.36%) |
Jul 02, 2015 | 13.63 | 14.23 | 14.23 | 14.23 | 78,582 | +0.74(+5.51%) |
Jul 01, 2015 | 13.19 | 13.68 | 13.16 | 13.48 | 35,796 | +0.54(+4.17%) |
Jun 30, 2015 | 13.02 | 13.73 | 12.73 | 12.94 | 51,435 | -0.01(-0.06%) |
Jun 29, 2015 | 12.55 | 13.19 | 12.54 | 12.95 | 52,854 | +0.22(+1.72%) |
Jun 26, 2015 | 13.06 | 13.40 | 12.60 | 12.73 | 1,122,813 | -0.42(-3.21%) |
Jun 25, 2015 | 13.42 | 13.45 | 12.55 | 13.16 | 49,941 | +0.29(+2.25%) |
Jun 24, 2015 | 13.03 | 13.41 | 12.87 | 12.87 | 68,499 | -0.35(-2.66%) |
Jun 23, 2015 | 13.45 | 13.51 | 13.15 | 13.22 | 61,387 | -0.04(-0.30%) |
Jun 22, 2015 | 13.82 | 13.82 | 13.21 | 13.26 | 95,357 | -0.29(-2.14%) |
Jun 19, 2015 | 13.24 | 13.69 | 13.24 | 13.55 | 40,391 | +0.24(+1.82%) |
Jun 18, 2015 | 13.05 | 13.47 | 13.05 | 13.30 | 48,550 | +0.21(+1.61%) |
Jun 17, 2015 | 13.43 | 13.45 | 12.81 | 13.09 | 97,144 | -0.53(-3.91%) |
Jun 16, 2015 | 12.38 | 13.66 | 12.26 | 13.63 | 81,660 | +1.07(+8.54%) |
Jun 15, 2015 | 14.31 | 14.31 | 11.78 | 12.55 | 214,339 | -2.02(-13.86%) |
Jun 12, 2015 | 14.78 | 15.46 | 14.27 | 14.57 | 47,065 | -0.49(-3.27%) |
Jun 11, 2015 | 14.50 | 15.23 | 14.50 | 15.07 | 30,653 | +0.53(+3.66%) |
Jun 10, 2015 | 14.69 | 14.92 | 14.32 | 14.53 | 43,761 | -0.16(-1.07%) |
Jun 09, 2015 | 14.92 | 15.01 | 14.36 | 14.69 | 32,776 | -0.33(-2.19%) |
Jun 08, 2015 | 15.84 | 15.84 | 14.73 | 15.02 | 67,348 | -0.47(-3.03%) |
Jun 05, 2015 | 15.57 | 16.00 | 15.38 | 15.49 | 74,062 | +0.02(+0.10%) |
Jun 04, 2015 | 15.31 | 15.65 | 15.21 | 15.47 | 73,733 | +0.15(+0.97%) |
Jun 03, 2015 | 15.58 | 15.57 | 14.97 | 15.32 | 38,319 | -0.25(-1.61%) |
Jun 02, 2015 | 14.87 | 15.61 | 14.82 | 15.57 | 81,732 | +0.40(+2.63%) |
Jun 01, 2015 | 14.76 | 15.58 | 14.76 | 15.17 | 85,960 | +0.38(+2.59%) |
May 29, 2015 | 14.45 | 14.86 | 14.45 | 14.79 | 53,373 | +0.17(+1.18%) |
May 28, 2015 | 14.70 | 14.85 | 14.08 | 14.62 | 37,617 | -0.10(-0.69%) |
May 27, 2015 | 14.70 | 15.02 | 14.17 | 14.72 | 40,184 | +0.02(+0.16%) |
May 26, 2015 | 14.67 | 14.92 | 14.48 | 14.70 | 41,877 | +0.04(+0.27%) |
May 22, 2015 | 15.39 | 14.66 | 14.66 | 14.66 | 31,688 | -0.81(-5.21%) |
May 21, 2015 | 14.81 | 15.66 | 14.81 | 15.46 | 32,525 | +0.66(+4.44%) |
May 20, 2015 | 14.82 | 14.95 | 14.76 | 14.81 | 29,294 | +0.00(+0.00%) |
May 19, 2015 | 14.62 | 15.10 | 14.61 | 14.81 | 37,699 | +0.05(+0.37%) |
May 18, 2015 | 13.93 | 14.91 | 13.93 | 14.75 | 55,107 | +0.87(+6.26%) |
May 15, 2015 | 14.24 | 14.24 | 13.55 | 13.88 | 47,361 | -0.28(-1.99%) |
May 14, 2015 | 14.05 | 14.63 | 13.93 | 14.17 | 65,714 | +0.29(+2.09%) |
May 13, 2015 | 13.41 | 14.10 | 13.41 | 13.88 | 41,052 | +0.23(+1.66%) |
May 12, 2015 | 14.03 | 14.03 | 13.48 | 13.65 | 64,270 | -0.42(-3.00%) |
May 11, 2015 | 13.15 | 14.13 | 13.14 | 14.07 | 47,441 | +1.01(+7.76%) |
May 08, 2015 | 12.93 | 13.22 | 12.93 | 13.06 | 76,991 | +0.03(+0.24%) |
May 07, 2015 | 12.89 | 13.03 | 12.61 | 13.03 | 37,116 | +0.17(+1.33%) |
May 06, 2015 | 13.21 | 13.21 | 12.75 | 12.86 | 30,131 | -0.25(-1.90%) |
May 05, 2015 | 13.30 | 13.31 | 13.01 | 13.10 | 41,350 | -0.23(-1.69%) |
May 04, 2015 | 12.89 | 13.44 | 12.89 | 13.33 | 69,547 | +0.26(+2.00%) |
May 01, 2015 | 13.21 | 13.35 | 13.02 | 13.07 | 68,271 | -0.18(-1.32%) |
Apr 30, 2015 | 13.86 | 14.01 | 12.97 | 13.24 | 101,975 | -0.63(-4.55%) |
Apr 29, 2015 | 14.33 | 14.57 | 13.75 | 13.88 | 34,929 | -0.44(-3.05%) |
Apr 28, 2015 | 14.48 | 14.48 | 14.02 | 14.31 | 68,344 | +0.05(+0.38%) |
Apr 27, 2015 | 14.60 | 14.98 | 14.13 | 14.26 | 56,812 | -0.56(-3.79%) |
Apr 24, 2015 | 15.01 | 15.50 | 14.64 | 14.82 | 64,474 | -0.06(-0.42%) |
Apr 23, 2015 | 16.25 | 16.55 | 14.80 | 14.88 | 54,671 | -1.36(-8.39%) |
Apr 22, 2015 | 16.75 | 16.77 | 16.01 | 16.24 | 94,718 | -0.74(-4.36%) |
Apr 21, 2015 | 17.44 | 17.44 | 16.77 | 16.98 | 58,394 | -0.36(-2.07%) |
Apr 20, 2015 | 16.88 | 17.60 | 16.60 | 17.34 | 49,605 | +0.59(+3.53%) |
Apr 17, 2015 | 16.52 | 17.43 | 16.32 | 16.75 | 33,165 | +0.13(+0.80%) |
Apr 16, 2015 | 17.09 | 17.21 | 16.40 | 16.62 | 36,650 | -0.46(-2.69%) |
Apr 15, 2015 | 17.29 | 17.34 | 16.83 | 17.08 | 26,865 | -0.39(-2.23%) |
Apr 14, 2015 | 17.32 | 17.57 | 16.64 | 17.47 | 56,872 | +0.17(+0.99%) |
Apr 13, 2015 | 17.92 | 18.49 | 17.00 | 17.30 | 69,087 | -0.69(-3.81%) |
Apr 10, 2015 | 17.48 | 18.21 | 17.28 | 17.98 | 88,681 | +0.54(+3.08%) |
Apr 09, 2015 | 17.11 | 17.67 | 17.02 | 17.44 | 49,874 | +0.31(+1.82%) |
Apr 08, 2015 | 16.09 | 17.41 | 16.09 | 17.13 | 62,281 | +0.91(+5.62%) |
Apr 07, 2015 | 15.77 | 16.36 | 15.72 | 16.22 | 48,591 | +0.22(+1.36%) |
Apr 06, 2015 | 15.19 | 16.03 | 15.09 | 16.00 | 44,100 | +0.76(+5.01%) |
Apr 02, 2015 | 14.80 | 15.24 | 15.24 | 15.24 | 76,754 | +0.31(+2.09%) |
Apr 01, 2015 | 14.73 | 14.95 | 14.32 | 14.93 | 61,658 | +0.15(+1.00%) |
Mar 31, 2015 | 14.85 | 14.95 | 14.70 | 14.78 | 23,990 | +0.02(+0.16%) |
Mar 30, 2015 | 14.78 | 14.96 | 14.31 | 14.76 | 28,718 | +0.04(+0.26%) |
Mar 27, 2015 | 14.83 | 14.88 | 14.58 | 14.72 | 20,670 | -0.09(-0.58%) |
Mar 26, 2015 | 14.65 | 15.23 | 14.59 | 14.80 | 23,474 | +0.00(+0.00%) |
Mar 25, 2015 | 15.19 | 15.19 | 14.14 | 14.80 | 50,416 | -0.06(-0.42%) |
Mar 24, 2015 | 15.73 | 16.30 | 14.73 | 14.87 | 62,378 | -0.86(-5.50%) |
Mar 23, 2015 | 15.71 | 16.09 | 15.48 | 15.73 | 74,799 | +0.02(+0.10%) |
Mar 20, 2015 | 14.30 | 15.73 | 14.29 | 15.71 | 121,834 | +1.42(+9.92%) |
Mar 19, 2015 | 14.33 | 14.37 | 14.23 | 14.30 | 27,012 | -0.02(-0.16%) |
Mar 18, 2015 | 14.27 | 14.34 | 14.12 | 14.32 | 27,411 | +0.02(+0.16%) |
Mar 17, 2015 | 14.16 | 14.34 | 14.14 | 14.30 | 36,270 | +0.04(+0.27%) |
Mar 16, 2015 | 14.15 | 14.34 | 14.12 | 14.26 | 27,636 | -0.05(-0.33%) |
Mar 13, 2015 | 14.19 | 14.38 | 14.15 | 14.30 | 26,390 | +0.02(+0.16%) |
Mar 12, 2015 | 14.02 | 14.39 | 14.02 | 14.28 | 32,022 | +0.10(+0.71%) |
Mar 11, 2015 | 14.42 | 14.45 | 14.08 | 14.18 | 31,121 | +0.03(+0.22%) |
Mar 10, 2015 | 14.11 | 14.49 | 14.09 | 14.15 | 23,579 | -0.23(-1.57%) |
Mar 09, 2015 | 14.48 | 14.48 | 14.15 | 14.37 | 34,784 | -0.07(-0.49%) |
Mar 06, 2015 | 14.44 | 14.52 | 14.12 | 14.44 | 26,656 | +0.11(+0.76%) |
Mar 05, 2015 | 14.30 | 14.60 | 14.09 | 14.34 | 38,279 | -0.12(-0.81%) |
Mar 04, 2015 | 14.16 | 14.49 | 13.95 | 14.45 | 33,753 | +0.17(+1.20%) |
Mar 03, 2015 | 14.41 | 14.41 | 14.06 | 14.28 | 28,132 | +0.02(+0.11%) |