Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.45 | 17.64 | 17.03 | 17.35 | 63,688 | -0.21(-1.22%) |
Aug 28, 2015 | 17.13 | 17.64 | 17.09 | 17.57 | 68,549 | +0.36(+2.08%) |
Aug 27, 2015 | 17.12 | 17.35 | 16.84 | 17.21 | 90,596 | +0.13(+0.73%) |
Aug 26, 2015 | 16.75 | 17.26 | 16.42 | 17.09 | 170,331 | +0.71(+4.31%) |
Aug 25, 2015 | 16.92 | 16.92 | 16.31 | 16.38 | 82,183 | -0.16(-0.97%) |
Aug 24, 2015 | 16.09 | 17.32 | 16.09 | 16.54 | 106,945 | -0.44(-2.58%) |
Aug 21, 2015 | 16.67 | 17.28 | 16.57 | 16.98 | 88,270 | -0.04(-0.21%) |
Aug 20, 2015 | 17.13 | 17.35 | 16.98 | 17.01 | 49,533 | -0.30(-1.76%) |
Aug 19, 2015 | 17.00 | 17.53 | 16.80 | 17.32 | 49,309 | +0.16(+0.94%) |
Aug 18, 2015 | 17.78 | 17.78 | 17.10 | 17.16 | 55,465 | -0.66(-3.71%) |
Aug 17, 2015 | 17.54 | 17.94 | 17.53 | 17.82 | 37,275 | +0.19(+1.06%) |
Aug 14, 2015 | 17.51 | 17.67 | 17.45 | 17.63 | 38,113 | +0.04(+0.20%) |
Aug 13, 2015 | 17.60 | 17.87 | 17.50 | 17.60 | 32,006 | -0.05(-0.30%) |
Aug 12, 2015 | 17.68 | 17.84 | 17.34 | 17.65 | 34,034 | -0.25(-1.40%) |
Aug 11, 2015 | 17.72 | 18.08 | 17.72 | 17.90 | 38,903 | -0.02(-0.10%) |
Aug 10, 2015 | 17.98 | 18.23 | 17.83 | 17.92 | 55,098 | -0.03(-0.15%) |
Aug 07, 2015 | 17.77 | 18.01 | 17.77 | 17.94 | 73,426 | +0.03(+0.15%) |
Aug 06, 2015 | 17.93 | 17.97 | 17.76 | 17.92 | 42,830 | -0.03(-0.15%) |
Aug 05, 2015 | 18.16 | 18.48 | 17.88 | 17.94 | 44,528 | -0.13(-0.74%) |
Aug 04, 2015 | 18.19 | 18.41 | 17.84 | 18.08 | 59,148 | -0.04(-0.20%) |
Aug 03, 2015 | 18.69 | 18.69 | 17.78 | 18.11 | 81,953 | -0.63(-3.34%) |
Jul 31, 2015 | 18.34 | 18.91 | 18.34 | 18.74 | 75,107 | +0.49(+2.69%) |
Jul 30, 2015 | 17.99 | 18.62 | 17.99 | 18.25 | 89,037 | +0.24(+1.32%) |
Jul 29, 2015 | 18.05 | 18.37 | 17.94 | 18.01 | 115,066 | -0.01(-0.05%) |
Jul 28, 2015 | 17.65 | 18.09 | 17.45 | 18.02 | 128,370 | +0.55(+3.16%) |
Jul 27, 2015 | 17.57 | 18.14 | 17.37 | 17.47 | 172,868 | -0.04(-0.25%) |
Jul 24, 2015 | 17.87 | 18.60 | 17.50 | 17.51 | 160,940 | +0.96(+5.80%) |
Jul 23, 2015 | 16.45 | 16.68 | 16.02 | 16.55 | 164,543 | -1.21(-6.81%) |
Jul 22, 2015 | 17.89 | 18.05 | 17.51 | 17.76 | 49,141 | -0.24(-1.33%) |
Jul 21, 2015 | 17.75 | 18.02 | 17.52 | 18.00 | 39,935 | +0.28(+1.61%) |
Jul 20, 2015 | 18.12 | 18.24 | 17.61 | 17.72 | 77,972 | -0.44(-2.45%) |
Jul 17, 2015 | 18.53 | 18.55 | 18.01 | 18.16 | 33,704 | -0.33(-1.78%) |
Jul 16, 2015 | 18.30 | 18.56 | 18.30 | 18.49 | 39,279 | +0.35(+1.91%) |
Jul 15, 2015 | 18.46 | 18.68 | 17.99 | 18.14 | 83,897 | -0.27(-1.45%) |
Jul 14, 2015 | 17.74 | 18.48 | 17.74 | 18.41 | 35,196 | +0.67(+3.76%) |
Jul 13, 2015 | 17.29 | 17.81 | 17.29 | 17.74 | 65,549 | +0.37(+2.15%) |
Jul 10, 2015 | 16.96 | 17.41 | 16.96 | 17.37 | 35,271 | +0.54(+3.22%) |
Jul 09, 2015 | 17.26 | 17.26 | 16.71 | 16.83 | 69,406 | -0.20(-1.15%) |
Jul 08, 2015 | 17.18 | 17.38 | 16.79 | 17.02 | 76,008 | -0.26(-1.49%) |
Jul 07, 2015 | 17.30 | 17.34 | 16.57 | 17.28 | 69,920 | -0.10(-0.56%) |
Jul 06, 2015 | 17.19 | 17.46 | 16.93 | 17.38 | 40,723 | +0.13(+0.77%) |
Jul 02, 2015 | 17.58 | 17.25 | 17.25 | 17.25 | 34,066 | -0.30(-1.72%) |
Jul 01, 2015 | 17.36 | 17.64 | 17.22 | 17.55 | 46,149 | +0.49(+2.87%) |
Jun 30, 2015 | 17.34 | 17.34 | 16.92 | 17.06 | 52,816 | -0.04(-0.26%) |
Jun 29, 2015 | 17.92 | 17.92 | 17.04 | 17.10 | 79,679 | -0.91(-5.04%) |
Jun 26, 2015 | 17.99 | 18.16 | 17.82 | 18.01 | 137,137 | +0.08(+0.45%) |
Jun 25, 2015 | 17.91 | 17.96 | 17.67 | 17.93 | 28,538 | +0.14(+0.80%) |
Jun 24, 2015 | 17.74 | 17.89 | 17.69 | 17.79 | 66,055 | -0.03(-0.15%) |
Jun 23, 2015 | 17.82 | 17.93 | 17.65 | 17.82 | 44,782 | +0.11(+0.60%) |
Jun 22, 2015 | 17.52 | 17.77 | 17.49 | 17.71 | 41,211 | +0.28(+1.58%) |
Jun 19, 2015 | 17.33 | 17.64 | 17.15 | 17.43 | 71,872 | +0.16(+0.93%) |
Jun 18, 2015 | 17.12 | 17.38 | 16.98 | 17.27 | 61,860 | +0.28(+1.62%) |
Jun 17, 2015 | 17.25 | 17.25 | 16.94 | 17.00 | 26,108 | -0.15(-0.88%) |
Jun 16, 2015 | 17.02 | 17.18 | 16.94 | 17.15 | 42,154 | +0.07(+0.42%) |
Jun 15, 2015 | 16.88 | 17.12 | 16.53 | 17.08 | 46,676 | +0.12(+0.68%) |
Jun 12, 2015 | 16.87 | 17.12 | 16.66 | 16.96 | 25,450 | -0.02(-0.10%) |
Jun 11, 2015 | 16.85 | 17.03 | 16.77 | 16.98 | 33,295 | +0.08(+0.47%) |
Jun 10, 2015 | 16.88 | 17.07 | 16.80 | 16.90 | 47,140 | +0.19(+1.12%) |
Jun 09, 2015 | 16.63 | 16.78 | 16.51 | 16.71 | 33,895 | +0.06(+0.37%) |
Jun 08, 2015 | 17.06 | 17.09 | 16.63 | 16.65 | 39,915 | -0.38(-2.25%) |
Jun 05, 2015 | 16.91 | 17.07 | 16.72 | 17.03 | 40,929 | +0.11(+0.63%) |
Jun 04, 2015 | 17.26 | 17.46 | 16.82 | 16.93 | 99,415 | -0.50(-2.86%) |
Jun 03, 2015 | 17.25 | 17.45 | 17.19 | 17.42 | 30,165 | +0.22(+1.29%) |
Jun 02, 2015 | 17.12 | 17.32 | 17.02 | 17.20 | 51,762 | +0.02(+0.10%) |
Jun 01, 2015 | 17.52 | 17.52 | 17.14 | 17.18 | 40,036 | -0.25(-1.43%) |
May 29, 2015 | 17.48 | 17.59 | 17.32 | 17.43 | 71,247 | -0.04(-0.25%) |
May 28, 2015 | 17.50 | 17.54 | 17.43 | 17.48 | 34,518 | -0.04(-0.20%) |
May 27, 2015 | 17.50 | 17.67 | 17.32 | 17.51 | 30,099 | +0.15(+0.87%) |
May 26, 2015 | 17.46 | 17.49 | 17.26 | 17.36 | 41,435 | -0.16(-0.91%) |
May 22, 2015 | 17.55 | 17.52 | 17.52 | 17.52 | 31,480 | -0.10(-0.56%) |
May 21, 2015 | 17.57 | 17.74 | 17.48 | 17.62 | 68,162 | +0.00(+0.00%) |
May 20, 2015 | 17.59 | 17.68 | 17.51 | 17.62 | 50,106 | +0.05(+0.30%) |
May 19, 2015 | 17.41 | 17.63 | 17.13 | 17.57 | 68,931 | +0.17(+0.97%) |
May 18, 2015 | 17.21 | 17.54 | 17.03 | 17.40 | 39,006 | +0.10(+0.57%) |
May 15, 2015 | 17.55 | 17.55 | 17.28 | 17.30 | 28,091 | -0.22(-1.27%) |
May 14, 2015 | 17.41 | 17.54 | 17.29 | 17.52 | 24,684 | +0.27(+1.55%) |
May 13, 2015 | 17.62 | 17.62 | 17.24 | 17.26 | 18,518 | -0.29(-1.67%) |
May 12, 2015 | 17.64 | 17.73 | 17.21 | 17.55 | 69,805 | -0.20(-1.10%) |
May 11, 2015 | 17.74 | 18.04 | 17.73 | 17.74 | 31,568 | -0.05(-0.30%) |
May 08, 2015 | 17.89 | 17.92 | 17.66 | 17.80 | 59,987 | +0.17(+0.96%) |
May 07, 2015 | 17.35 | 17.81 | 17.35 | 17.63 | 69,733 | +0.25(+1.43%) |
May 06, 2015 | 17.50 | 17.54 | 17.18 | 17.38 | 77,141 | +0.03(+0.15%) |
May 05, 2015 | 17.43 | 17.49 | 17.17 | 17.35 | 70,362 | -0.13(-0.76%) |
May 04, 2015 | 17.71 | 17.74 | 17.45 | 17.49 | 61,772 | -0.06(-0.35%) |
May 01, 2015 | 17.32 | 17.69 | 17.10 | 17.55 | 76,984 | +0.32(+1.86%) |
Apr 30, 2015 | 17.85 | 18.14 | 17.18 | 17.23 | 160,058 | -0.77(-4.30%) |
Apr 29, 2015 | 18.29 | 18.29 | 17.98 | 18.00 | 82,386 | -0.31(-1.70%) |
Apr 28, 2015 | 18.29 | 18.37 | 18.07 | 18.31 | 72,036 | +0.01(+0.05%) |
Apr 27, 2015 | 18.28 | 18.61 | 17.98 | 18.30 | 82,164 | -0.04(-0.19%) |
Apr 24, 2015 | 18.33 | 18.46 | 18.23 | 18.34 | 30,628 | +0.00(+0.00%) |
Apr 23, 2015 | 18.15 | 18.40 | 18.06 | 18.34 | 57,674 | +0.18(+1.00%) |
Apr 22, 2015 | 18.34 | 18.34 | 17.97 | 18.16 | 67,035 | -0.19(-1.06%) |
Apr 21, 2015 | 18.59 | 18.68 | 18.30 | 18.35 | 37,623 | -0.20(-1.10%) |
Apr 20, 2015 | 18.49 | 18.72 | 18.41 | 18.56 | 65,444 | +0.12(+0.67%) |
Apr 17, 2015 | 18.36 | 18.51 | 18.14 | 18.43 | 80,892 | -0.06(-0.34%) |
Apr 16, 2015 | 18.26 | 18.56 | 18.18 | 18.49 | 75,738 | +0.27(+1.46%) |
Apr 15, 2015 | 18.37 | 18.42 | 18.18 | 18.23 | 78,087 | -0.04(-0.19%) |
Apr 14, 2015 | 18.72 | 18.72 | 17.91 | 18.26 | 96,388 | -0.43(-2.32%) |
Apr 13, 2015 | 19.04 | 19.47 | 18.64 | 18.70 | 124,340 | -0.73(-3.78%) |
Apr 10, 2015 | 19.55 | 19.55 | 19.21 | 19.43 | 66,567 | -0.11(-0.54%) |
Apr 09, 2015 | 19.58 | 19.58 | 19.33 | 19.54 | 70,494 | +0.00(+0.00%) |
Apr 08, 2015 | 19.30 | 19.65 | 19.25 | 19.54 | 114,631 | +0.29(+1.52%) |
Apr 07, 2015 | 19.16 | 19.45 | 19.12 | 19.25 | 78,645 | +0.14(+0.74%) |
Apr 06, 2015 | 18.86 | 19.23 | 18.70 | 19.10 | 65,004 | +0.19(+1.03%) |
Apr 02, 2015 | 19.12 | 18.91 | 18.91 | 18.91 | 66,336 | -0.19(-1.02%) |
Apr 01, 2015 | 18.82 | 19.13 | 18.54 | 19.10 | 125,600 | +0.27(+1.41%) |
Mar 31, 2015 | 18.57 | 18.86 | 18.41 | 18.84 | 151,498 | +0.27(+1.43%) |
Mar 30, 2015 | 18.51 | 18.75 | 18.51 | 18.57 | 66,599 | -0.06(-0.33%) |
Mar 27, 2015 | 18.44 | 18.69 | 18.26 | 18.64 | 63,875 | +0.23(+1.25%) |
Mar 26, 2015 | 18.41 | 18.49 | 18.33 | 18.41 | 95,957 | -0.04(-0.19%) |
Mar 25, 2015 | 18.44 | 18.56 | 18.38 | 18.44 | 93,102 | -0.03(-0.14%) |
Mar 24, 2015 | 18.53 | 18.63 | 18.36 | 18.47 | 89,504 | -0.10(-0.52%) |
Mar 23, 2015 | 18.62 | 18.85 | 18.34 | 18.56 | 115,404 | -0.02(-0.10%) |
Mar 20, 2015 | 18.24 | 18.82 | 18.00 | 18.58 | 195,910 | +0.65(+3.60%) |
Mar 19, 2015 | 18.82 | 19.07 | 17.87 | 17.94 | 331,126 | -0.46(-2.50%) |
Mar 18, 2015 | 17.92 | 18.54 | 17.78 | 18.40 | 222,136 | +0.46(+2.57%) |
Mar 17, 2015 | 17.92 | 18.10 | 17.73 | 17.94 | 151,769 | +0.02(+0.10%) |
Mar 16, 2015 | 17.70 | 17.97 | 17.65 | 17.92 | 100,481 | +0.29(+1.66%) |
Mar 13, 2015 | 17.44 | 17.69 | 17.29 | 17.63 | 105,894 | +0.20(+1.17%) |
Mar 12, 2015 | 17.16 | 17.48 | 17.14 | 17.42 | 75,321 | +0.47(+2.77%) |
Mar 11, 2015 | 16.93 | 17.23 | 16.71 | 16.95 | 79,529 | +0.11(+0.68%) |
Mar 10, 2015 | 16.90 | 16.94 | 16.65 | 16.84 | 38,511 | -0.16(-0.94%) |
Mar 09, 2015 | 17.01 | 17.25 | 16.90 | 17.00 | 59,135 | +0.08(+0.47%) |
Mar 06, 2015 | 17.10 | 17.37 | 16.90 | 16.92 | 81,187 | -0.36(-2.10%) |
Mar 05, 2015 | 17.34 | 17.46 | 17.19 | 17.28 | 33,013 | -0.09(-0.51%) |
Mar 04, 2015 | 17.35 | 17.47 | 17.43 | 17.37 | 52,207 | -0.06(-0.36%) |
Mar 03, 2015 | 17.57 | 17.61 | 17.37 | 17.43 | 56,374 | -0.24(-1.35%) |
Mar 02, 2015 | 17.29 | 17.70 | 17.29 | 17.67 | 140,118 | +0.42(+2.46%) |
Feb 27, 2015 | 17.14 | 17.41 | 17.14 | 17.25 | 44,881 | +0.05(+0.31%) |
Feb 26, 2015 | 17.07 | 17.32 | 17.03 | 17.19 | 47,917 | +0.07(+0.41%) |
Feb 25, 2015 | 17.25 | 17.26 | 17.05 | 17.12 | 28,958 | -0.19(-1.12%) |
Feb 24, 2015 | 17.24 | 17.39 | 17.18 | 17.32 | 25,681 | +0.04(+0.26%) |
Feb 23, 2015 | 17.27 | 17.29 | 17.01 | 17.27 | 30,516 | +0.00(+0.00%) |
Feb 20, 2015 | 17.63 | 17.63 | 17.12 | 17.27 | 45,492 | -0.35(-1.96%) |
Feb 19, 2015 | 17.51 | 17.70 | 17.12 | 17.62 | 35,132 | +0.10(+0.56%) |
Feb 18, 2015 | 17.55 | 17.69 | 17.44 | 17.52 | 54,931 | +0.03(+0.15%) |
Feb 17, 2015 | 17.25 | 17.51 | 17.21 | 17.49 | 55,549 | +0.22(+1.28%) |
Feb 13, 2015 | 17.18 | 17.27 | 17.27 | 17.27 | 21,245 | +0.06(+0.36%) |
Feb 12, 2015 | 17.20 | 17.33 | 17.09 | 17.21 | 39,490 | +0.12(+0.73%) |
Feb 11, 2015 | 16.92 | 17.21 | 16.92 | 17.09 | 55,914 | +0.09(+0.52%) |
Feb 10, 2015 | 16.76 | 17.18 | 16.76 | 17.00 | 64,017 | +0.39(+2.34%) |
Feb 09, 2015 | 16.78 | 16.94 | 16.53 | 16.61 | 54,889 | -0.19(-1.11%) |
Feb 06, 2015 | 17.17 | 17.24 | 16.72 | 16.80 | 69,543 | -0.34(-1.96%) |
Feb 05, 2015 | 16.92 | 17.20 | 16.91 | 17.13 | 61,937 | +0.22(+1.31%) |
Feb 04, 2015 | 16.93 | 17.16 | 16.80 | 16.91 | 61,046 | -0.14(-0.83%) |
Feb 03, 2015 | 16.81 | 17.17 | 16.80 | 17.05 | 65,390 | +0.40(+2.39%) |
Feb 02, 2015 | 16.70 | 16.80 | 16.48 | 16.65 | 74,621 | -0.04(-0.21%) |
Jan 30, 2015 | 16.80 | 16.94 | 16.49 | 16.69 | 177,197 | -0.30(-1.77%) |
Jan 29, 2015 | 16.84 | 17.02 | 16.67 | 16.99 | 78,087 | +0.25(+1.48%) |
Jan 28, 2015 | 16.81 | 16.94 | 16.44 | 16.74 | 170,828 | -0.03(-0.16%) |
Jan 27, 2015 | 16.62 | 16.87 | 16.53 | 16.77 | 86,773 | -0.11(-0.63%) |
Jan 26, 2015 | 16.79 | 16.88 | 16.48 | 16.87 | 51,889 | +0.11(+0.63%) |
Jan 23, 2015 | 16.86 | 16.90 | 16.45 | 16.77 | 42,933 | -0.08(-0.47%) |
Jan 22, 2015 | 16.42 | 16.93 | 16.26 | 16.85 | 47,139 | +0.55(+3.39%) |
Jan 21, 2015 | 16.35 | 16.60 | 16.08 | 16.30 | 62,349 | -0.16(-0.96%) |
Jan 20, 2015 | 16.66 | 16.66 | 16.22 | 16.45 | 84,559 | -0.23(-1.37%) |
Jan 16, 2015 | 16.31 | 16.72 | 16.09 | 16.68 | 69,662 | +0.27(+1.66%) |
Jan 15, 2015 | 16.51 | 16.59 | 16.13 | 16.41 | 59,515 | +0.01(+0.05%) |
Jan 14, 2015 | 15.98 | 16.44 | 15.93 | 16.40 | 57,567 | +0.16(+0.98%) |
Jan 13, 2015 | 15.90 | 16.44 | 15.80 | 16.24 | 105,940 | +0.41(+2.61%) |
Jan 12, 2015 | 15.54 | 15.86 | 15.52 | 15.83 | 72,614 | +0.26(+1.70%) |
Jan 09, 2015 | 15.63 | 15.63 | 15.47 | 15.56 | 79,022 | -0.07(-0.45%) |
Jan 08, 2015 | 15.70 | 15.70 | 15.51 | 15.63 | 125,870 | +0.16(+1.02%) |
Jan 07, 2015 | 15.55 | 15.55 | 15.28 | 15.48 | 43,581 | +0.11(+0.75%) |
Jan 06, 2015 | 15.60 | 15.60 | 15.16 | 15.36 | 82,234 | -0.31(-1.97%) |
Jan 05, 2015 | 16.00 | 16.11 | 15.50 | 15.67 | 62,500 | -0.51(-3.16%) |
Jan 02, 2015 | 16.44 | 16.48 | 15.87 | 16.18 | 53,722 | -0.11(-0.70%) |
Dec 31, 2014 | 16.45 | 16.30 | 16.30 | 16.30 | 44,641 | -0.12(-0.75%) |
Dec 30, 2014 | 16.44 | 16.50 | 16.37 | 16.42 | 47,105 | -0.03(-0.16%) |
Dec 29, 2014 | 16.45 | 16.58 | 16.38 | 16.44 | 53,776 | -0.05(-0.32%) |
Dec 26, 2014 | 16.66 | 16.88 | 16.37 | 16.50 | 50,499 | -0.04(-0.27%) |
Dec 24, 2014 | 16.67 | 16.54 | 16.54 | 16.54 | 41,120 | +0.01(+0.05%) |
Dec 23, 2014 | 16.52 | 16.63 | 16.42 | 16.53 | 84,717 | +0.12(+0.75%) |
Dec 22, 2014 | 16.47 | 16.57 | 16.33 | 16.41 | 96,328 | +0.02(+0.11%) |
Dec 19, 2014 | 16.44 | 16.59 | 16.22 | 16.39 | 301,968 | -0.10(-0.59%) |
Dec 18, 2014 | 17.43 | 17.43 | 15.73 | 16.49 | 181,132 | +1.44(+9.53%) |
Dec 17, 2014 | 14.48 | 15.14 | 14.46 | 15.05 | 90,915 | +0.44(+3.01%) |
Dec 16, 2014 | 14.16 | 14.76 | 14.14 | 14.61 | 65,307 | +0.38(+2.66%) |
Dec 15, 2014 | 14.55 | 14.66 | 14.16 | 14.24 | 52,109 | -0.26(-1.76%) |
Dec 12, 2014 | 14.46 | 14.71 | 14.46 | 14.49 | 39,516 | -0.22(-1.50%) |
Dec 11, 2014 | 14.66 | 14.95 | 14.57 | 14.71 | 55,019 | +0.14(+0.97%) |
Dec 10, 2014 | 14.67 | 14.90 | 14.57 | 14.57 | 41,749 | -0.30(-2.01%) |
Dec 09, 2014 | 14.09 | 14.90 | 14.09 | 14.87 | 42,410 | +0.55(+3.87%) |
Dec 08, 2014 | 14.65 | 14.97 | 14.21 | 14.31 | 36,687 | -0.44(-2.98%) |
Dec 05, 2014 | 14.75 | 14.99 | 14.68 | 14.75 | 64,730 | -0.11(-0.71%) |
Dec 04, 2014 | 14.62 | 14.94 | 14.55 | 14.86 | 38,236 | +0.19(+1.32%) |
Dec 03, 2014 | 14.01 | 14.80 | 14.01 | 14.67 | 37,219 | +0.37(+2.59%) |
Dec 02, 2014 | 14.35 | 14.62 | 13.95 | 14.30 | 81,596 | -0.07(-0.49%) |
Dec 01, 2014 | 14.48 | 14.55 | 14.33 | 14.37 | 55,686 | -0.12(-0.85%) |
Nov 28, 2014 | 14.58 | 14.68 | 14.48 | 14.49 | 34,489 | -0.09(-0.60%) |
Nov 26, 2014 | 14.87 | 14.58 | 14.58 | 14.58 | 61,793 | -0.17(-1.13%) |
Nov 25, 2014 | 14.98 | 14.99 | 14.70 | 14.75 | 33,007 | -0.01(-0.06%) |
Nov 24, 2014 | 14.74 | 14.83 | 14.68 | 14.75 | 46,920 | +0.15(+1.02%) |
Nov 21, 2014 | 14.95 | 14.97 | 14.59 | 14.60 | 72,214 | -0.07(-0.48%) |
Nov 20, 2014 | 14.49 | 14.68 | 14.49 | 14.68 | 28,809 | +0.06(+0.42%) |
Nov 19, 2014 | 14.81 | 14.81 | 14.51 | 14.61 | 42,106 | -0.18(-1.25%) |
Nov 18, 2014 | 14.40 | 14.81 | 14.40 | 14.80 | 61,821 | +0.44(+3.07%) |
Nov 17, 2014 | 14.61 | 14.61 | 14.33 | 14.36 | 35,615 | -0.23(-1.57%) |
Nov 14, 2014 | 14.81 | 14.85 | 14.57 | 14.59 | 53,533 | -0.18(-1.19%) |
Nov 13, 2014 | 15.01 | 15.01 | 14.75 | 14.76 | 46,260 | -0.19(-1.30%) |
Nov 12, 2014 | 14.97 | 15.05 | 14.75 | 14.96 | 40,331 | +0.09(+0.59%) |
Nov 11, 2014 | 14.92 | 15.00 | 14.82 | 14.87 | 38,556 | -0.03(-0.18%) |
Nov 10, 2014 | 14.75 | 14.90 | 14.73 | 14.90 | 28,469 | +0.18(+1.20%) |
Nov 07, 2014 | 14.58 | 14.75 | 14.58 | 14.72 | 61,695 | +0.02(+0.12%) |
Nov 06, 2014 | 14.72 | 14.80 | 14.58 | 14.70 | 41,258 | -0.06(-0.42%) |
Nov 05, 2014 | 15.00 | 15.00 | 14.65 | 14.76 | 36,746 | -0.07(-0.47%) |
Nov 04, 2014 | 14.97 | 15.15 | 14.74 | 14.83 | 48,286 | -0.24(-1.58%) |
Nov 03, 2014 | 15.19 | 15.41 | 14.93 | 15.07 | 67,324 | -0.01(-0.06%) |
Oct 31, 2014 | 15.28 | 15.28 | 14.97 | 15.08 | 95,498 | +0.18(+1.24%) |
Oct 30, 2014 | 14.75 | 15.03 | 14.63 | 14.90 | 92,028 | +0.15(+1.02%) |
Oct 29, 2014 | 14.75 | 14.82 | 14.50 | 14.75 | 49,655 | +0.04(+0.24%) |
Oct 28, 2014 | 14.10 | 14.72 | 14.09 | 14.71 | 77,684 | +0.66(+4.70%) |
Oct 27, 2014 | 14.08 | 14.10 | 14.10 | 14.05 | 41,487 | -0.05(-0.37%) |
Oct 24, 2014 | 13.94 | 14.10 | 13.84 | 14.10 | 43,219 | +0.18(+1.26%) |
Oct 23, 2014 | 13.87 | 14.09 | 13.71 | 13.93 | 59,333 | +0.17(+1.25%) |
Oct 22, 2014 | 13.88 | 13.88 | 13.71 | 13.76 | 53,311 | -0.08(-0.57%) |
Oct 21, 2014 | 13.80 | 13.88 | 13.67 | 13.83 | 71,605 | +0.12(+0.89%) |
Oct 20, 2014 | 13.60 | 13.75 | 13.54 | 13.71 | 62,334 | +0.10(+0.71%) |
Oct 17, 2014 | 13.34 | 13.73 | 13.27 | 13.62 | 100,515 | +0.49(+3.73%) |
Oct 16, 2014 | 12.71 | 13.22 | 12.71 | 13.13 | 123,328 | +0.14(+1.08%) |
Oct 15, 2014 | 13.25 | 13.37 | 12.76 | 12.99 | 124,589 | -0.35(-2.62%) |
Oct 14, 2014 | 13.41 | 13.64 | 13.18 | 13.34 | 86,391 | +0.01(+0.07%) |
Oct 13, 2014 | 13.35 | 13.62 | 13.29 | 13.33 | 81,183 | +0.04(+0.33%) |
Oct 10, 2014 | 13.06 | 13.59 | 13.06 | 13.28 | 60,713 | +0.05(+0.40%) |
Oct 09, 2014 | 13.63 | 13.76 | 13.20 | 13.23 | 91,869 | -0.46(-3.39%) |
Oct 08, 2014 | 13.34 | 13.83 | 13.27 | 13.69 | 87,198 | +0.29(+2.15%) |
Oct 07, 2014 | 13.67 | 13.78 | 13.39 | 13.41 | 95,541 | -0.34(-2.48%) |
Oct 06, 2014 | 13.97 | 13.99 | 13.62 | 13.75 | 47,933 | -0.21(-1.50%) |
Oct 03, 2014 | 13.86 | 14.05 | 13.78 | 13.96 | 69,331 | +0.31(+2.24%) |
Oct 02, 2014 | 13.55 | 13.80 | 13.48 | 13.65 | 67,546 | +0.13(+0.97%) |
Oct 01, 2014 | 13.84 | 13.98 | 13.42 | 13.52 | 88,596 | -0.31(-2.21%) |
Sep 30, 2014 | 14.08 | 14.27 | 13.83 | 13.83 | 70,891 | -0.27(-1.92%) |
Sep 29, 2014 | 14.04 | 14.18 | 13.99 | 14.10 | 86,043 | -0.11(-0.74%) |
Sep 26, 2014 | 13.97 | 14.29 | 13.97 | 14.20 | 77,054 | +0.24(+1.69%) |
Sep 25, 2014 | 14.21 | 14.21 | 13.90 | 13.97 | 96,079 | -0.31(-2.15%) |
Sep 24, 2014 | 14.09 | 14.36 | 14.06 | 14.27 | 70,624 | +0.15(+1.05%) |
Sep 23, 2014 | 14.57 | 14.67 | 14.11 | 14.12 | 116,910 | -0.56(-3.81%) |
Sep 22, 2014 | 15.13 | 15.13 | 14.67 | 14.68 | 96,642 | -0.53(-3.51%) |
Sep 19, 2014 | 15.12 | 15.39 | 15.12 | 15.22 | 109,015 | +0.17(+1.10%) |
Sep 18, 2014 | 15.57 | 15.57 | 14.81 | 15.05 | 147,008 | -0.40(-2.61%) |
Sep 17, 2014 | 15.44 | 15.54 | 15.07 | 15.45 | 48,644 | -0.03(-0.17%) |
Sep 16, 2014 | 15.23 | 15.57 | 14.92 | 15.48 | 60,195 | +0.25(+1.67%) |
Sep 15, 2014 | 15.17 | 15.35 | 15.09 | 15.23 | 47,542 | -0.02(-0.11%) |
Sep 12, 2014 | 15.03 | 15.31 | 14.77 | 15.24 | 68,271 | +0.25(+1.69%) |
Sep 11, 2014 | 14.91 | 15.05 | 14.88 | 14.99 | 87,857 | +0.00(+0.00%) |
Sep 10, 2014 | 14.71 | 15.09 | 14.70 | 14.99 | 77,627 | +0.46(+3.13%) |
Sep 09, 2014 | 15.26 | 15.26 | 14.50 | 14.53 | 88,149 | -0.70(-4.59%) |
Sep 08, 2014 | 15.49 | 15.51 | 15.18 | 15.23 | 43,536 | -0.32(-2.03%) |
Sep 05, 2014 | 15.40 | 15.58 | 15.38 | 15.55 | 57,362 | +0.08(+0.51%) |
Sep 04, 2014 | 15.78 | 15.84 | 15.44 | 15.47 | 40,966 | -0.23(-1.45%) |
Sep 03, 2014 | 15.86 | 15.92 | 15.63 | 15.70 | 60,321 | -0.14(-0.88%) |