Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 20.92 | 22.03 | 20.80 | 21.89 | 85,288 | +1.09(+5.24%) |
Jun 29, 2015 | 21.61 | 21.88 | 20.71 | 20.80 | 198,812 | -0.80(-3.70%) |
Jun 26, 2015 | 22.24 | 22.47 | 20.97 | 21.60 | 1,132,431 | -0.71(-3.18%) |
Jun 25, 2015 | 21.06 | 22.40 | 21.01 | 22.31 | 103,478 | +1.28(+6.09%) |
Jun 24, 2015 | 21.86 | 22.42 | 20.70 | 21.03 | 129,862 | -1.01(-4.58%) |
Jun 23, 2015 | 21.70 | 22.40 | 21.53 | 22.04 | 114,824 | +0.44(+2.04%) |
Jun 22, 2015 | 20.44 | 21.90 | 19.74 | 21.60 | 190,030 | +1.39(+6.88%) |
Jun 19, 2015 | 20.87 | 21.36 | 19.70 | 20.21 | 315,630 | -0.70(-3.35%) |
Jun 18, 2015 | 22.30 | 22.36 | 20.82 | 20.91 | 176,811 | -0.93(-4.28%) |
Jun 17, 2015 | 21.96 | 22.54 | 21.39 | 21.84 | 73,848 | -0.14(-0.66%) |
Jun 16, 2015 | 22.35 | 23.31 | 21.90 | 21.99 | 82,104 | -0.49(-2.18%) |
Jun 15, 2015 | 22.55 | 22.87 | 21.14 | 22.48 | 121,399 | +0.42(+1.90%) |
Jun 12, 2015 | 21.62 | 22.12 | 20.90 | 22.06 | 40,775 | +0.27(+1.24%) |
Jun 11, 2015 | 22.99 | 23.48 | 20.71 | 21.79 | 107,542 | -1.22(-5.30%) |
Jun 10, 2015 | 22.44 | 23.63 | 21.89 | 23.01 | 100,813 | +0.69(+3.09%) |
Jun 09, 2015 | 21.88 | 22.44 | 20.52 | 22.32 | 129,248 | +0.31(+1.41%) |
Jun 08, 2015 | 18.86 | 22.34 | 18.86 | 22.01 | 310,529 | +3.01(+15.84%) |
Jun 05, 2015 | 18.68 | 19.36 | 17.95 | 19.00 | 249,140 | +0.29(+1.55%) |
Jun 04, 2015 | 19.43 | 19.72 | 17.78 | 18.71 | 66,055 | -0.56(-2.91%) |
Jun 03, 2015 | 19.21 | 19.48 | 19.21 | 19.27 | 69,752 | +0.22(+1.15%) |
Jun 02, 2015 | 19.03 | 19.35 | 18.55 | 19.05 | 49,690 | -0.11(-0.57%) |
Jun 01, 2015 | 20.03 | 20.42 | 18.81 | 19.16 | 102,266 | -0.75(-3.77%) |
May 29, 2015 | 19.55 | 19.99 | 17.97 | 19.91 | 42,238 | +0.41(+2.10%) |
May 28, 2015 | 19.88 | 20.00 | 19.35 | 19.50 | 49,835 | -0.37(-1.86%) |
May 27, 2015 | 19.99 | 19.99 | 19.16 | 19.87 | 68,672 | -0.13(-0.65%) |
May 26, 2015 | 19.15 | 20.03 | 18.91 | 20.00 | 58,160 | +0.82(+4.28%) |
May 22, 2015 | 19.40 | 19.18 | 19.18 | 19.18 | 48,900 | -0.06(-0.31%) |
May 21, 2015 | 19.57 | 19.75 | 18.78 | 19.24 | 32,255 | -0.43(-2.19%) |
May 20, 2015 | 19.13 | 19.91 | 18.71 | 19.67 | 44,345 | +0.72(+3.80%) |
May 19, 2015 | 19.11 | 19.43 | 18.85 | 18.95 | 30,970 | -0.23(-1.20%) |
May 18, 2015 | 18.43 | 19.24 | 18.00 | 19.18 | 37,387 | +0.73(+3.96%) |
May 15, 2015 | 18.65 | 18.65 | 17.90 | 18.45 | 37,256 | -0.20(-1.07%) |
May 14, 2015 | 17.85 | 19.28 | 17.80 | 18.65 | 386,819 | +0.84(+4.72%) |
May 13, 2015 | 18.58 | 19.14 | 17.57 | 17.81 | 125,654 | -0.74(-3.99%) |
May 12, 2015 | 18.43 | 18.81 | 18.06 | 18.55 | 60,054 | -0.04(-0.22%) |
May 11, 2015 | 18.86 | 19.01 | 18.22 | 18.59 | 49,857 | -0.31(-1.64%) |
May 08, 2015 | 20.26 | 20.26 | 18.66 | 18.90 | 95,145 | -1.19(-5.92%) |
May 07, 2015 | 19.93 | 20.16 | 19.05 | 20.09 | 121,803 | +0.10(+0.50%) |
May 06, 2015 | 18.70 | 20.28 | 18.16 | 19.99 | 175,308 | +1.47(+7.94%) |
May 05, 2015 | 18.10 | 18.62 | 17.81 | 18.52 | 136,178 | +0.52(+2.89%) |
May 04, 2015 | 16.72 | 18.20 | 16.71 | 18.00 | 111,738 | +1.39(+8.37%) |
May 01, 2015 | 16.11 | 16.66 | 15.89 | 16.61 | 56,892 | +0.59(+3.68%) |
Apr 30, 2015 | 16.66 | 16.66 | 15.74 | 16.02 | 48,058 | -0.80(-4.76%) |
Apr 29, 2015 | 16.63 | 17.63 | 16.58 | 16.82 | 70,795 | -0.05(-0.30%) |
Apr 28, 2015 | 17.20 | 17.20 | 15.50 | 16.87 | 110,912 | +0.07(+0.42%) |
Apr 27, 2015 | 18.91 | 18.91 | 16.54 | 16.80 | 196,000 | -1.72(-9.29%) |
Apr 24, 2015 | 18.63 | 18.91 | 18.51 | 18.52 | 25,523 | -0.03(-0.16%) |
Apr 23, 2015 | 18.81 | 18.81 | 17.81 | 18.55 | 61,484 | -0.22(-1.17%) |
Apr 22, 2015 | 19.87 | 19.96 | 18.66 | 18.77 | 69,339 | -0.78(-3.99%) |
Apr 21, 2015 | 19.22 | 19.79 | 18.85 | 19.55 | 58,421 | +0.54(+2.84%) |
Apr 20, 2015 | 19.30 | 19.84 | 18.76 | 19.01 | 85,961 | -0.22(-1.14%) |
Apr 17, 2015 | 20.73 | 20.94 | 19.02 | 19.23 | 129,658 | -1.71(-8.17%) |
Apr 16, 2015 | 20.34 | 21.15 | 20.34 | 20.94 | 78,400 | +0.52(+2.55%) |
Apr 15, 2015 | 21.95 | 21.99 | 20.42 | 20.42 | 127,276 | -0.98(-4.58%) |
Apr 14, 2015 | 22.30 | 22.30 | 21.25 | 21.40 | 98,292 | -0.80(-3.60%) |
Apr 13, 2015 | 23.00 | 23.00 | 22.14 | 22.20 | 47,720 | -0.83(-3.60%) |
Apr 10, 2015 | 23.12 | 23.20 | 22.92 | 23.03 | 32,499 | -0.04(-0.17%) |
Apr 09, 2015 | 22.97 | 23.10 | 22.11 | 23.07 | 67,233 | +0.10(+0.44%) |
Apr 08, 2015 | 23.08 | 23.18 | 22.78 | 22.97 | 65,485 | -0.02(-0.09%) |
Apr 07, 2015 | 22.79 | 23.10 | 22.70 | 22.99 | 177,319 | +0.07(+0.31%) |
Apr 06, 2015 | 22.86 | 23.70 | 22.51 | 22.92 | 107,464 | -0.14(-0.61%) |
Apr 02, 2015 | 22.80 | 23.06 | 23.06 | 23.06 | 91,100 | +0.42(+1.86%) |
Apr 01, 2015 | 22.54 | 23.09 | 21.90 | 22.64 | 85,130 | +0.12(+0.53%) |
Mar 31, 2015 | 23.61 | 23.86 | 22.22 | 22.52 | 95,234 | -0.75(-3.22%) |
Mar 30, 2015 | 22.57 | 23.63 | 22.11 | 23.27 | 86,453 | +0.89(+3.98%) |
Mar 27, 2015 | 23.01 | 23.76 | 22.17 | 22.38 | 73,459 | -0.41(-1.80%) |
Mar 26, 2015 | 22.70 | 23.50 | 21.89 | 22.79 | 86,060 | -0.05(-0.22%) |
Mar 25, 2015 | 24.80 | 24.86 | 22.57 | 22.84 | 130,041 | -1.91(-7.72%) |
Mar 24, 2015 | 26.53 | 26.55 | 24.55 | 24.75 | 98,572 | -1.76(-6.64%) |
Mar 23, 2015 | 28.00 | 29.00 | 25.30 | 26.51 | 125,425 | -1.81(-6.39%) |
Mar 20, 2015 | 30.37 | 30.37 | 27.65 | 28.32 | 256,724 | -0.74(-2.55%) |
Mar 19, 2015 | 27.00 | 29.27 | 27.00 | 29.06 | 80,914 | +2.36(+8.84%) |
Mar 18, 2015 | 26.82 | 26.89 | 25.80 | 26.70 | 123,926 | -0.11(-0.41%) |
Mar 17, 2015 | 26.11 | 26.97 | 25.30 | 26.81 | 151,827 | +0.67(+2.56%) |
Mar 16, 2015 | 25.86 | 26.39 | 24.63 | 26.14 | 100,501 | +0.28(+1.08%) |
Mar 13, 2015 | 24.73 | 26.40 | 24.50 | 25.86 | 36,891 | +1.32(+5.38%) |
Mar 12, 2015 | 25.42 | 25.42 | 23.98 | 24.54 | 92,550 | -0.67(-2.66%) |
Mar 11, 2015 | 25.40 | 25.93 | 24.50 | 25.21 | 54,123 | +0.02(+0.08%) |
Mar 10, 2015 | 24.29 | 25.97 | 24.02 | 25.19 | 53,172 | +0.49(+1.98%) |
Mar 09, 2015 | 24.07 | 24.85 | 23.84 | 24.70 | 35,434 | +0.59(+2.45%) |
Mar 06, 2015 | 25.18 | 25.18 | 24.03 | 24.11 | 31,608 | -1.16(-4.59%) |
Mar 05, 2015 | 25.28 | 26.43 | 24.51 | 25.27 | 44,990 | -0.11(-0.43%) |
Mar 04, 2015 | 23.15 | 25.50 | 23.15 | 25.38 | 50,053 | +2.23(+9.63%) |
Mar 03, 2015 | 22.68 | 23.17 | 22.39 | 23.15 | 40,123 | +0.43(+1.89%) |
Mar 02, 2015 | 22.59 | 23.16 | 22.30 | 22.72 | 55,352 | -0.09(-0.39%) |
Feb 27, 2015 | 22.50 | 22.95 | 22.50 | 22.81 | 13,978 | -0.08(-0.35%) |
Feb 26, 2015 | 23.01 | 23.27 | 22.04 | 22.89 | 32,053 | -0.06(-0.26%) |
Feb 25, 2015 | 22.71 | 23.72 | 22.71 | 22.95 | 135,971 | +0.13(+0.57%) |
Feb 24, 2015 | 23.49 | 23.49 | 22.03 | 22.82 | 68,875 | -0.48(-2.06%) |
Feb 23, 2015 | 22.39 | 23.47 | 22.29 | 23.30 | 158,213 | +0.80(+3.56%) |
Feb 20, 2015 | 22.92 | 22.93 | 22.28 | 22.50 | 28,783 | -0.35(-1.53%) |
Feb 19, 2015 | 22.95 | 23.04 | 22.03 | 22.85 | 55,803 | -0.07(-0.31%) |
Feb 18, 2015 | 22.56 | 23.30 | 21.93 | 22.92 | 40,116 | +0.39(+1.73%) |
Feb 17, 2015 | 21.58 | 22.84 | 21.58 | 22.53 | 43,797 | +1.24(+5.82%) |
Feb 13, 2015 | 21.20 | 21.29 | 21.29 | 21.29 | 743,600 | +0.28(+1.33%) |
Feb 12, 2015 | 20.99 | 21.01 | 20.18 | 21.01 | 35,862 | +0.56(+2.74%) |
Feb 11, 2015 | 21.05 | 21.08 | 20.20 | 20.45 | 25,997 | -0.14(-0.68%) |
Feb 10, 2015 | 20.79 | 20.91 | 20.24 | 20.59 | 31,696 | -0.14(-0.68%) |
Feb 09, 2015 | 20.69 | 21.37 | 20.66 | 20.73 | 50,209 | -0.42(-1.99%) |
Feb 06, 2015 | 21.55 | 21.55 | 20.00 | 21.15 | 52,887 | -0.36(-1.67%) |
Feb 05, 2015 | 19.08 | 21.63 | 19.08 | 21.51 | 24,531 | +0.62(+2.97%) |
Feb 04, 2015 | 21.39 | 21.39 | 20.46 | 20.89 | 19,104 | -0.52(-2.43%) |
Feb 03, 2015 | 21.35 | 22.18 | 20.59 | 21.41 | 274,615 | +0.19(+0.90%) |
Feb 02, 2015 | 20.56 | 21.32 | 20.35 | 21.22 | 59,955 | +0.63(+3.06%) |
Jan 30, 2015 | 21.91 | 22.21 | 20.51 | 20.59 | 57,716 | -1.07(-4.94%) |
Jan 29, 2015 | 21.83 | 22.16 | 21.10 | 21.66 | 41,149 | -0.08(-0.37%) |
Jan 28, 2015 | 23.15 | 23.15 | 21.01 | 21.74 | 20,504 | -1.32(-5.72%) |
Jan 27, 2015 | 22.30 | 23.61 | 22.20 | 23.06 | 50,231 | +0.53(+2.35%) |
Jan 26, 2015 | 22.22 | 22.64 | 21.40 | 22.53 | 61,006 | +0.75(+3.44%) |
Jan 23, 2015 | 22.93 | 23.00 | 21.45 | 21.78 | 50,587 | -1.24(-5.39%) |
Jan 22, 2015 | 22.46 | 23.47 | 22.46 | 23.02 | 41,517 | +0.11(+0.48%) |
Jan 21, 2015 | 22.93 | 23.79 | 22.76 | 22.91 | 61,347 | -0.14(-0.61%) |
Jan 20, 2015 | 22.46 | 23.44 | 21.23 | 23.05 | 137,168 | +0.53(+2.35%) |
Jan 16, 2015 | 22.75 | 23.37 | 22.19 | 22.52 | 106,551 | -0.32(-1.40%) |
Jan 15, 2015 | 24.20 | 24.20 | 22.28 | 22.84 | 69,048 | -1.28(-5.31%) |
Jan 14, 2015 | 23.74 | 24.30 | 23.34 | 24.12 | 45,918 | +0.13(+0.54%) |
Jan 13, 2015 | 23.40 | 24.48 | 23.11 | 23.99 | 87,169 | +0.80(+3.45%) |
Jan 12, 2015 | 23.23 | 23.99 | 21.71 | 23.19 | 94,202 | +0.19(+0.83%) |
Jan 09, 2015 | 23.39 | 24.03 | 22.66 | 23.00 | 84,315 | -0.29(-1.25%) |
Jan 08, 2015 | 22.78 | 23.99 | 22.53 | 23.29 | 169,336 | +0.75(+3.33%) |
Jan 07, 2015 | 22.03 | 22.76 | 21.75 | 22.54 | 235,358 | +0.61(+2.78%) |
Jan 06, 2015 | 20.60 | 22.07 | 20.50 | 21.93 | 85,925 | +1.45(+7.08%) |
Jan 05, 2015 | 20.04 | 21.37 | 20.04 | 20.48 | 163,895 | +0.26(+1.29%) |
Jan 02, 2015 | 20.20 | 20.47 | 19.76 | 20.22 | 91,941 | +0.03(+0.15%) |
Dec 31, 2014 | 19.76 | 20.19 | 20.19 | 20.19 | 37,100 | +0.03(+0.15%) |
Dec 30, 2014 | 19.95 | 20.48 | 19.60 | 20.16 | 66,993 | +0.17(+0.85%) |
Dec 29, 2014 | 20.50 | 20.63 | 19.26 | 19.99 | 149,423 | -0.63(-3.06%) |
Dec 26, 2014 | 20.68 | 21.07 | 20.14 | 20.62 | 58,407 | +0.06(+0.29%) |
Dec 24, 2014 | 20.66 | 20.56 | 20.56 | 20.56 | 23,500 | +0.02(+0.10%) |
Dec 23, 2014 | 20.83 | 21.45 | 19.02 | 20.54 | 24,359 | -0.14(-0.68%) |
Dec 22, 2014 | 21.39 | 21.39 | 20.31 | 20.68 | 43,942 | -0.58(-2.73%) |
Dec 19, 2014 | 21.14 | 23.64 | 19.74 | 21.26 | 239,887 | +0.24(+1.14%) |
Dec 18, 2014 | 21.00 | 21.43 | 19.78 | 21.02 | 95,356 | +0.08(+0.38%) |
Dec 17, 2014 | 18.91 | 21.40 | 18.91 | 20.94 | 109,864 | +1.95(+10.27%) |
Dec 16, 2014 | 18.73 | 19.06 | 18.42 | 18.99 | 70,260 | +0.14(+0.74%) |
Dec 15, 2014 | 18.90 | 19.74 | 18.45 | 18.85 | 114,580 | -0.06(-0.32%) |
Dec 12, 2014 | 17.84 | 19.10 | 17.80 | 18.91 | 1,460,908 | +1.60(+9.24%) |
Dec 11, 2014 | 17.65 | 17.90 | 16.99 | 17.31 | 123,667 | -0.75(-4.15%) |
Dec 10, 2014 | 17.86 | 19.34 | 17.50 | 18.06 | 133,948 | +0.23(+1.29%) |
Dec 09, 2014 | 16.19 | 18.34 | 14.95 | 17.83 | 69,414 | +0.93(+5.50%) |
Dec 08, 2014 | 17.12 | 17.17 | 16.56 | 16.90 | 39,093 | -0.38(-2.20%) |
Dec 05, 2014 | 17.19 | 17.54 | 17.19 | 17.28 | 31,399 | +0.10(+0.58%) |
Dec 04, 2014 | 16.65 | 17.34 | 16.65 | 17.18 | 49,300 | +0.29(+1.72%) |
Dec 03, 2014 | 17.00 | 17.54 | 16.24 | 16.89 | 64,617 | +0.04(+0.24%) |
Dec 02, 2014 | 16.93 | 17.72 | 16.45 | 16.85 | 189,798 | +0.60(+3.69%) |
Dec 01, 2014 | 17.22 | 17.65 | 15.44 | 16.25 | 26,448 | -0.90(-5.25%) |
Nov 28, 2014 | 17.56 | 17.86 | 17.15 | 17.15 | 9,208 | -0.51(-2.89%) |
Nov 26, 2014 | 17.35 | 17.66 | 17.66 | 17.66 | 16,900 | +0.51(+2.97%) |
Nov 25, 2014 | 17.13 | 18.15 | 16.84 | 17.15 | 16,009 | -0.13(-0.75%) |
Nov 24, 2014 | 17.70 | 17.70 | 16.76 | 17.28 | 9,467 | +0.60(+3.60%) |
Nov 21, 2014 | 17.48 | 19.00 | 16.58 | 16.68 | 25,218 | -0.50(-2.91%) |
Nov 20, 2014 | 17.08 | 17.71 | 16.73 | 17.18 | 56,816 | +0.04(+0.23%) |
Nov 19, 2014 | 17.28 | 18.02 | 17.10 | 17.14 | 12,565 | -0.12(-0.70%) |
Nov 18, 2014 | 19.11 | 19.11 | 16.62 | 17.26 | 39,146 | -0.73(-4.06%) |
Nov 17, 2014 | 18.75 | 18.88 | 17.81 | 17.99 | 47,973 | -0.79(-4.21%) |
Nov 14, 2014 | 19.25 | 20.00 | 18.75 | 18.78 | 39,063 | -0.22(-1.16%) |
Nov 13, 2014 | 19.00 | 19.18 | 18.65 | 19.00 | 16,075 | -0.12(-0.63%) |
Nov 12, 2014 | 19.02 | 19.28 | 18.85 | 19.12 | 13,280 | +0.01(+0.05%) |
Nov 11, 2014 | 17.99 | 19.11 | 17.99 | 19.11 | 22,165 | +0.24(+1.27%) |
Nov 10, 2014 | 19.41 | 19.41 | 18.46 | 18.87 | 31,383 | -0.07(-0.37%) |
Nov 07, 2014 | 19.53 | 19.53 | 18.77 | 18.94 | 14,572 | -0.09(-0.47%) |
Nov 06, 2014 | 19.08 | 19.78 | 18.72 | 19.03 | 23,040 | -0.37(-1.91%) |
Nov 05, 2014 | 19.80 | 20.06 | 19.19 | 19.40 | 13,459 | +0.13(+0.70%) |
Nov 04, 2014 | 20.19 | 20.19 | 19.12 | 19.27 | 9,431 | -0.34(-1.76%) |
Nov 03, 2014 | 19.40 | 20.25 | 19.34 | 19.61 | 17,717 | +0.02(+0.10%) |
Oct 31, 2014 | 20.18 | 20.18 | 19.12 | 19.59 | 16,002 | -0.31(-1.56%) |
Oct 30, 2014 | 19.55 | 20.14 | 19.20 | 19.90 | 19,490 | +0.28(+1.43%) |
Oct 29, 2014 | 19.80 | 20.00 | 19.61 | 19.62 | 29,784 | -0.28(-1.41%) |
Oct 28, 2014 | 18.64 | 20.50 | 18.64 | 19.90 | 27,692 | +1.18(+6.30%) |
Oct 27, 2014 | 18.14 | 18.82 | 18.06 | 18.72 | 15,172 | +0.11(+0.59%) |
Oct 24, 2014 | 18.82 | 18.90 | 18.31 | 18.61 | 11,769 | -0.10(-0.53%) |
Oct 23, 2014 | 16.99 | 18.89 | 15.68 | 18.71 | 60,288 | +1.77(+10.45%) |
Oct 22, 2014 | 15.68 | 17.09 | 15.58 | 16.94 | 31,310 | +0.65(+3.99%) |
Oct 21, 2014 | 17.58 | 17.58 | 15.92 | 16.29 | 13,041 | -0.23(-1.39%) |
Oct 20, 2014 | 16.26 | 16.95 | 16.26 | 16.52 | 25,599 | +0.22(+1.35%) |
Oct 17, 2014 | 16.58 | 17.14 | 15.98 | 16.30 | 19,114 | +0.13(+0.80%) |
Oct 16, 2014 | 15.30 | 16.23 | 14.99 | 16.17 | 15,830 | +0.51(+3.26%) |
Oct 15, 2014 | 15.11 | 15.81 | 14.50 | 15.66 | 15,330 | +0.37(+2.42%) |
Oct 14, 2014 | 15.44 | 15.80 | 15.04 | 15.29 | 22,768 | -0.12(-0.78%) |
Oct 13, 2014 | 15.05 | 15.90 | 14.93 | 15.41 | 12,902 | +0.48(+3.22%) |
Oct 10, 2014 | 15.05 | 15.20 | 14.80 | 14.93 | 18,220 | -0.17(-1.13%) |
Oct 09, 2014 | 16.16 | 16.16 | 15.01 | 15.10 | 18,956 | -1.53(-9.20%) |
Oct 08, 2014 | 16.73 | 16.73 | 15.85 | 16.63 | 32,138 | -0.02(-0.12%) |
Oct 07, 2014 | 16.96 | 16.96 | 16.11 | 16.65 | 33,882 | -0.48(-2.80%) |
Oct 06, 2014 | 17.45 | 17.45 | 16.53 | 17.13 | 14,156 | -0.13(-0.75%) |
Oct 03, 2014 | 17.33 | 17.91 | 17.20 | 17.26 | 29,770 | +0.14(+0.82%) |
Oct 02, 2014 | 17.37 | 17.48 | 16.70 | 17.12 | 25,100 | -0.40(-2.28%) |
Oct 01, 2014 | 17.85 | 18.20 | 17.07 | 17.52 | 51,815 | -0.74(-4.05%) |
Sep 30, 2014 | 17.98 | 19.15 | 17.80 | 18.26 | 65,947 | +0.32(+1.78%) |
Sep 29, 2014 | 17.21 | 18.00 | 17.05 | 17.94 | 27,063 | +0.60(+3.46%) |
Sep 26, 2014 | 17.85 | 17.85 | 17.23 | 17.34 | 21,930 | -0.27(-1.53%) |
Sep 25, 2014 | 16.81 | 17.79 | 16.57 | 17.61 | 53,000 | +0.93(+5.58%) |
Sep 24, 2014 | 16.72 | 17.01 | 16.37 | 16.68 | 35,840 | +0.07(+0.42%) |
Sep 23, 2014 | 17.19 | 17.40 | 16.50 | 16.61 | 27,419 | -0.75(-4.32%) |
Sep 22, 2014 | 17.68 | 17.68 | 17.01 | 17.36 | 34,821 | -0.53(-2.96%) |
Sep 19, 2014 | 18.50 | 18.58 | 17.37 | 17.89 | 38,690 | -0.59(-3.19%) |
Sep 18, 2014 | 15.93 | 18.59 | 15.40 | 18.48 | 101,273 | -0.90(-4.64%) |
Sep 17, 2014 | 19.50 | 20.11 | 19.23 | 19.38 | 52,631 | -0.23(-1.17%) |
Sep 16, 2014 | 18.77 | 19.78 | 18.61 | 19.61 | 27,967 | +0.86(+4.59%) |
Sep 15, 2014 | 20.13 | 20.65 | 18.56 | 18.75 | 38,172 | -1.24(-6.20%) |
Sep 12, 2014 | 19.26 | 21.23 | 19.26 | 19.99 | 35,222 | +0.75(+3.90%) |
Sep 11, 2014 | 20.02 | 20.34 | 19.09 | 19.24 | 58,038 | -1.11(-5.45%) |
Sep 10, 2014 | 17.38 | 20.92 | 17.10 | 20.35 | 181,777 | +3.08(+17.83%) |
Sep 09, 2014 | 16.81 | 17.63 | 14.99 | 17.27 | 95,774 | +0.48(+2.86%) |
Sep 08, 2014 | 14.09 | 17.00 | 14.09 | 16.79 | 153,523 | +2.73(+19.42%) |
Sep 05, 2014 | 14.07 | 14.94 | 14.03 | 14.06 | 35,380 | +0.04(+0.29%) |
Sep 04, 2014 | 13.90 | 15.09 | 13.84 | 14.02 | 77,279 | +1.20(+9.36%) |
Sep 03, 2014 | 13.25 | 13.35 | 12.41 | 12.82 | 15,770 | -0.33(-2.51%) |
Sep 02, 2014 | 13.76 | 13.76 | 13.10 | 13.15 | 37,705 | -0.57(-4.15%) |
Aug 29, 2014 | 13.78 | 13.72 | 13.72 | 13.72 | 17,000 | -0.08(-0.58%) |
Aug 28, 2014 | 13.72 | 13.88 | 13.51 | 13.80 | 15,800 | -0.04(-0.29%) |
Aug 27, 2014 | 13.03 | 13.97 | 12.85 | 13.84 | 41,803 | +0.72(+5.49%) |
Aug 26, 2014 | 13.29 | 13.29 | 12.73 | 13.12 | 20,376 | +0.51(+4.04%) |
Aug 25, 2014 | 12.95 | 13.19 | 12.52 | 12.61 | 20,548 | -0.28(-2.17%) |
Aug 22, 2014 | 13.39 | 13.62 | 13.01 | 12.89 | 31,092 | -0.51(-3.81%) |
Aug 21, 2014 | 13.94 | 14.20 | 13.25 | 13.40 | 16,815 | -0.46(-3.32%) |
Aug 20, 2014 | 14.33 | 14.33 | 13.55 | 13.86 | 35,163 | -0.03(-0.22%) |
Aug 19, 2014 | 14.35 | 14.43 | 13.77 | 13.89 | 16,230 | -0.38(-2.66%) |
Aug 18, 2014 | 13.75 | 14.83 | 13.75 | 14.27 | 15,536 | +0.73(+5.39%) |
Aug 15, 2014 | 14.09 | 15.48 | 13.35 | 13.54 | 23,058 | -0.40(-2.87%) |
Aug 14, 2014 | 13.37 | 14.54 | 13.37 | 13.94 | 28,431 | +0.57(+4.26%) |
Aug 13, 2014 | 13.01 | 13.43 | 12.95 | 13.37 | 30,747 | +0.41(+3.16%) |
Aug 12, 2014 | 13.06 | 13.06 | 12.63 | 12.96 | 28,115 | +0.00(+0.00%) |
Aug 11, 2014 | 13.00 | 13.18 | 12.76 | 12.96 | 17,413 | +0.01(+0.08%) |
Aug 08, 2014 | 12.84 | 12.98 | 12.54 | 12.95 | 18,331 | +0.30(+2.37%) |
Aug 07, 2014 | 12.76 | 12.77 | 12.61 | 12.65 | 7,296 | -0.16(-1.25%) |
Aug 06, 2014 | 12.53 | 12.97 | 12.53 | 12.81 | 47,071 | +0.26(+2.07%) |
Aug 05, 2014 | 11.95 | 12.81 | 11.93 | 12.55 | 28,007 | +0.55(+4.58%) |
Aug 04, 2014 | 12.02 | 12.10 | 11.71 | 12.00 | 78,554 | -0.10(-0.83%) |
Aug 01, 2014 | 12.34 | 13.23 | 11.93 | 12.10 | 59,115 | -0.18(-1.47%) |
Jul 31, 2014 | 12.10 | 12.43 | 12.10 | 12.28 | 27,110 | +0.02(+0.16%) |
Jul 30, 2014 | 12.22 | 12.41 | 12.10 | 12.26 | 39,747 | +0.08(+0.66%) |
Jul 29, 2014 | 12.12 | 12.90 | 12.10 | 12.18 | 21,107 | -0.04(-0.33%) |
Jul 28, 2014 | 12.50 | 12.39 | 12.10 | 12.22 | 59,405 | -0.17(-1.37%) |
Jul 25, 2014 | 12.86 | 12.90 | 12.09 | 12.39 | 40,555 | -0.30(-2.36%) |
Jul 24, 2014 | 13.29 | 13.29 | 12.33 | 12.69 | 34,687 | +0.22(+1.76%) |
Jul 23, 2014 | 12.41 | 12.69 | 12.30 | 12.47 | 29,904 | +0.03(+0.24%) |
Jul 22, 2014 | 12.45 | 12.59 | 12.20 | 12.44 | 34,582 | +0.26(+2.13%) |
Jul 21, 2014 | 12.18 | 12.50 | 12.07 | 12.18 | 40,657 | -0.12(-0.98%) |
Jul 18, 2014 | 12.16 | 12.62 | 11.92 | 12.30 | 64,513 | +0.08(+0.65%) |
Jul 17, 2014 | 13.21 | 13.46 | 12.08 | 12.22 | 27,721 | -1.00(-7.56%) |
Jul 16, 2014 | 13.64 | 13.96 | 13.06 | 13.22 | 16,145 | -0.31(-2.29%) |
Jul 15, 2014 | 13.74 | 13.91 | 13.47 | 13.53 | 10,619 | -0.21(-1.53%) |
Jul 14, 2014 | 13.59 | 13.95 | 13.57 | 13.74 | 13,346 | +0.12(+0.88%) |
Jul 11, 2014 | 13.20 | 13.63 | 13.20 | 13.62 | 12,891 | +0.35(+2.64%) |
Jul 10, 2014 | 13.25 | 13.53 | 13.00 | 13.27 | 20,675 | -0.05(-0.38%) |
Jul 09, 2014 | 13.35 | 13.35 | 13.09 | 13.32 | 9,501 | -0.03(-0.22%) |
Jul 08, 2014 | 13.72 | 13.83 | 13.20 | 13.35 | 20,934 | -0.31(-2.27%) |
Jul 07, 2014 | 14.38 | 14.38 | 13.66 | 13.66 | 28,285 | -0.71(-4.94%) |
Jul 03, 2014 | 14.04 | 14.37 | 14.37 | 14.37 | 21,500 | +0.35(+2.50%) |
Jul 02, 2014 | 14.01 | 14.39 | 14.00 | 14.02 | 15,147 | +0.01(+0.07%) |