Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.85 | 14.63 | 14.63 | 14.63 | 334,992 | -0.28(-1.90%) |
Dec 30, 2015 | 14.81 | 15.02 | 14.82 | 14.92 | 208,693 | +0.09(+0.64%) |
Dec 29, 2015 | 14.88 | 14.94 | 14.67 | 14.82 | 351,311 | +0.00(+0.00%) |
Dec 28, 2015 | 14.90 | 14.98 | 14.73 | 14.82 | 220,141 | -0.10(-0.68%) |
Dec 24, 2015 | 14.74 | 14.92 | 14.92 | 14.92 | 161,862 | +0.30(+2.03%) |
Dec 23, 2015 | 14.64 | 14.79 | 14.55 | 14.63 | 180,843 | +0.07(+0.48%) |
Dec 22, 2015 | 14.43 | 14.58 | 14.22 | 14.56 | 190,698 | +0.16(+1.09%) |
Dec 21, 2015 | 14.42 | 14.60 | 14.30 | 14.40 | 165,269 | +0.06(+0.40%) |
Dec 18, 2015 | 14.46 | 14.52 | 14.26 | 14.34 | 617,747 | -0.20(-1.39%) |
Dec 17, 2015 | 14.87 | 14.88 | 14.47 | 14.54 | 231,898 | -0.20(-1.33%) |
Dec 16, 2015 | 14.81 | 14.99 | 14.59 | 14.74 | 209,745 | +0.01(+0.04%) |
Dec 15, 2015 | 14.91 | 14.97 | 14.40 | 14.73 | 269,961 | -0.08(-0.55%) |
Dec 14, 2015 | 14.27 | 14.83 | 14.27 | 14.82 | 507,345 | +0.49(+3.39%) |
Dec 11, 2015 | 14.41 | 14.81 | 14.26 | 14.33 | 550,417 | -0.37(-2.53%) |
Dec 10, 2015 | 14.77 | 14.83 | 14.51 | 14.70 | 576,785 | -0.06(-0.38%) |
Dec 09, 2015 | 15.29 | 15.58 | 14.74 | 14.76 | 328,259 | -0.58(-3.78%) |
Dec 08, 2015 | 15.04 | 15.49 | 14.88 | 15.34 | 435,713 | +0.18(+1.16%) |
Dec 07, 2015 | 15.41 | 15.41 | 15.02 | 15.16 | 205,552 | -0.30(-1.92%) |
Dec 04, 2015 | 14.97 | 15.51 | 14.93 | 15.46 | 261,333 | +0.50(+3.33%) |
Dec 03, 2015 | 15.26 | 15.29 | 14.88 | 14.96 | 293,096 | -0.23(-1.49%) |
Dec 02, 2015 | 15.29 | 15.45 | 15.16 | 15.19 | 194,719 | -0.13(-0.86%) |
Dec 01, 2015 | 15.65 | 15.69 | 15.27 | 15.32 | 297,192 | -0.25(-1.62%) |
Nov 30, 2015 | 15.83 | 15.84 | 15.53 | 15.57 | 226,712 | -0.21(-1.32%) |
Nov 27, 2015 | 15.65 | 15.90 | 15.53 | 15.78 | 163,334 | +0.11(+0.68%) |
Nov 25, 2015 | 15.52 | 15.67 | 15.67 | 15.67 | 233,022 | +0.13(+0.85%) |
Nov 24, 2015 | 15.23 | 15.60 | 15.23 | 15.54 | 218,927 | +0.19(+1.27%) |
Nov 23, 2015 | 15.08 | 15.50 | 15.08 | 15.35 | 237,426 | +0.21(+1.37%) |
Nov 20, 2015 | 15.10 | 15.30 | 14.93 | 15.14 | 266,592 | +0.11(+0.71%) |
Nov 19, 2015 | 15.13 | 15.23 | 14.93 | 15.03 | 231,748 | -0.09(-0.62%) |
Nov 18, 2015 | 14.91 | 15.18 | 14.82 | 15.13 | 300,331 | +0.29(+1.99%) |
Nov 17, 2015 | 14.81 | 15.09 | 14.67 | 14.83 | 254,888 | +0.09(+0.60%) |
Nov 16, 2015 | 14.68 | 14.88 | 14.68 | 14.74 | 366,058 | +0.01(+0.09%) |
Nov 13, 2015 | 15.05 | 15.21 | 14.69 | 14.73 | 355,814 | -0.35(-2.29%) |
Nov 12, 2015 | 15.39 | 15.41 | 14.83 | 15.08 | 361,010 | -0.38(-2.48%) |
Nov 11, 2015 | 15.33 | 15.70 | 15.21 | 15.46 | 406,734 | +0.13(+0.82%) |
Nov 10, 2015 | 15.20 | 15.41 | 14.66 | 15.33 | 280,780 | +0.06(+0.37%) |
Nov 09, 2015 | 15.19 | 15.41 | 15.03 | 15.28 | 281,993 | +0.08(+0.50%) |
Nov 06, 2015 | 15.23 | 15.37 | 14.68 | 15.20 | 383,579 | -0.11(-0.70%) |
Nov 05, 2015 | 15.32 | 15.32 | 14.95 | 15.31 | 337,950 | -0.05(-0.33%) |
Nov 04, 2015 | 14.27 | 15.42 | 14.27 | 15.36 | 483,150 | +1.10(+7.75%) |
Nov 03, 2015 | 13.46 | 14.42 | 13.33 | 14.25 | 425,009 | +0.65(+4.75%) |
Nov 02, 2015 | 12.81 | 13.95 | 12.31 | 13.61 | 495,073 | +0.77(+5.96%) |
Oct 30, 2015 | 13.08 | 13.18 | 12.83 | 12.84 | 298,007 | -0.26(-2.01%) |
Oct 29, 2015 | 13.29 | 13.35 | 13.01 | 13.11 | 349,292 | -0.24(-1.79%) |
Oct 28, 2015 | 13.10 | 13.46 | 12.95 | 13.35 | 281,738 | +0.30(+2.31%) |
Oct 27, 2015 | 13.24 | 13.24 | 12.91 | 13.04 | 154,679 | -0.25(-1.89%) |
Oct 26, 2015 | 13.49 | 13.53 | 13.28 | 13.29 | 125,736 | -0.19(-1.44%) |
Oct 23, 2015 | 13.41 | 13.50 | 13.22 | 13.49 | 95,419 | +0.24(+1.85%) |
Oct 22, 2015 | 12.95 | 13.35 | 12.82 | 13.24 | 203,642 | +0.41(+3.18%) |
Oct 21, 2015 | 13.32 | 13.32 | 12.83 | 12.84 | 195,549 | -0.41(-3.12%) |
Oct 20, 2015 | 13.29 | 13.55 | 13.19 | 13.25 | 129,336 | -0.08(-0.57%) |
Oct 19, 2015 | 13.21 | 13.35 | 13.13 | 13.33 | 111,785 | +0.01(+0.09%) |
Oct 16, 2015 | 13.26 | 13.46 | 12.93 | 13.31 | 205,821 | +0.09(+0.71%) |
Oct 15, 2015 | 12.82 | 13.22 | 12.74 | 13.22 | 141,590 | +0.47(+3.69%) |
Oct 14, 2015 | 12.94 | 13.01 | 12.72 | 12.75 | 137,857 | -0.21(-1.60%) |
Oct 13, 2015 | 13.14 | 13.26 | 12.95 | 12.96 | 81,803 | -0.28(-2.13%) |
Oct 12, 2015 | 13.13 | 13.44 | 13.00 | 13.24 | 124,840 | +0.13(+0.96%) |
Oct 09, 2015 | 13.40 | 13.43 | 13.11 | 13.11 | 181,894 | -0.28(-2.06%) |
Oct 08, 2015 | 12.89 | 13.41 | 12.89 | 13.39 | 208,959 | +0.45(+3.44%) |
Oct 07, 2015 | 12.62 | 12.96 | 12.62 | 12.94 | 116,246 | +0.38(+3.00%) |
Oct 06, 2015 | 12.72 | 12.87 | 12.54 | 12.57 | 175,337 | -0.16(-1.28%) |
Oct 05, 2015 | 12.31 | 12.74 | 12.31 | 12.73 | 152,506 | +0.45(+3.68%) |
Oct 02, 2015 | 11.94 | 12.30 | 11.83 | 12.28 | 174,937 | +0.24(+1.98%) |
Oct 01, 2015 | 12.15 | 12.20 | 11.92 | 12.04 | 213,851 | -0.12(-0.98%) |
Sep 30, 2015 | 12.13 | 12.23 | 12.02 | 12.16 | 162,242 | +0.16(+1.36%) |
Sep 29, 2015 | 12.42 | 12.42 | 11.92 | 12.00 | 359,077 | -0.40(-3.19%) |
Sep 28, 2015 | 12.29 | 12.44 | 12.20 | 12.39 | 342,512 | +0.07(+0.56%) |
Sep 25, 2015 | 12.38 | 12.52 | 12.19 | 12.32 | 295,366 | +0.06(+0.46%) |
Sep 24, 2015 | 12.19 | 12.29 | 12.07 | 12.27 | 272,473 | -0.05(-0.41%) |
Sep 23, 2015 | 12.39 | 12.44 | 12.18 | 12.32 | 216,677 | -0.08(-0.61%) |
Sep 22, 2015 | 12.47 | 12.49 | 12.26 | 12.39 | 168,528 | -0.21(-1.69%) |
Sep 21, 2015 | 12.62 | 12.75 | 12.49 | 12.60 | 176,926 | +0.09(+0.70%) |
Sep 18, 2015 | 12.65 | 12.79 | 12.45 | 12.52 | 549,722 | -0.36(-2.78%) |
Sep 17, 2015 | 12.88 | 13.07 | 12.80 | 12.87 | 130,216 | -0.04(-0.34%) |
Sep 16, 2015 | 12.79 | 12.96 | 12.72 | 12.92 | 126,297 | +0.17(+1.33%) |
Sep 15, 2015 | 12.54 | 12.86 | 12.51 | 12.75 | 188,419 | +0.24(+1.96%) |
Sep 14, 2015 | 12.64 | 12.67 | 12.35 | 12.50 | 210,732 | -0.13(-1.04%) |
Sep 11, 2015 | 12.40 | 12.65 | 12.29 | 12.64 | 213,158 | +0.16(+1.31%) |
Sep 10, 2015 | 12.54 | 12.63 | 12.36 | 12.47 | 114,997 | -0.08(-0.60%) |
Sep 09, 2015 | 12.55 | 12.76 | 12.35 | 12.55 | 375,711 | +0.09(+0.71%) |
Sep 08, 2015 | 12.55 | 12.56 | 12.34 | 12.46 | 247,787 | +0.11(+0.86%) |
Sep 04, 2015 | 12.34 | 12.35 | 12.35 | 12.35 | 236,050 | -0.17(-1.35%) |
Sep 03, 2015 | 12.62 | 12.73 | 12.50 | 12.52 | 185,055 | -0.11(-0.84%) |
Sep 02, 2015 | 12.59 | 12.74 | 12.42 | 12.63 | 238,771 | +0.20(+1.62%) |
Sep 01, 2015 | 12.67 | 12.92 | 12.41 | 12.43 | 236,994 | -0.55(-4.21%) |
Aug 31, 2015 | 12.82 | 13.06 | 12.81 | 12.97 | 202,091 | +0.11(+0.83%) |
Aug 28, 2015 | 12.90 | 13.04 | 12.78 | 12.87 | 206,337 | -0.14(-1.06%) |
Aug 27, 2015 | 12.76 | 13.02 | 12.49 | 13.01 | 233,231 | +0.38(+2.98%) |
Aug 26, 2015 | 12.74 | 12.77 | 12.46 | 12.63 | 451,234 | +0.18(+1.46%) |
Aug 25, 2015 | 13.24 | 13.24 | 12.35 | 12.45 | 275,685 | -0.35(-2.74%) |
Aug 24, 2015 | 12.86 | 13.37 | 12.63 | 12.80 | 316,370 | -0.80(-5.86%) |
Aug 21, 2015 | 13.80 | 13.97 | 13.49 | 13.60 | 320,622 | -0.38(-2.74%) |
Aug 20, 2015 | 14.08 | 14.25 | 13.95 | 13.98 | 204,938 | -0.25(-1.76%) |
Aug 19, 2015 | 14.43 | 14.44 | 14.21 | 14.23 | 210,002 | -0.23(-1.56%) |
Aug 18, 2015 | 14.43 | 14.51 | 14.32 | 14.46 | 216,253 | +0.03(+0.17%) |
Aug 17, 2015 | 14.52 | 14.55 | 14.25 | 14.43 | 248,363 | -0.14(-0.99%) |
Aug 14, 2015 | 14.30 | 14.57 | 14.30 | 14.57 | 114,896 | +0.22(+1.53%) |
Aug 13, 2015 | 14.41 | 14.55 | 14.23 | 14.36 | 159,639 | -0.03(-0.17%) |
Aug 12, 2015 | 14.25 | 14.49 | 14.19 | 14.38 | 145,935 | -0.06(-0.39%) |
Aug 11, 2015 | 14.24 | 14.44 | 14.20 | 14.44 | 202,200 | +0.06(+0.39%) |
Aug 10, 2015 | 14.34 | 14.54 | 14.21 | 14.38 | 273,559 | +0.14(+0.97%) |
Aug 07, 2015 | 14.19 | 14.52 | 14.10 | 14.24 | 236,968 | -0.07(-0.48%) |
Aug 06, 2015 | 13.47 | 14.42 | 13.47 | 14.31 | 516,785 | +0.53(+3.87%) |
Aug 05, 2015 | 13.82 | 13.95 | 13.68 | 13.78 | 226,315 | +0.09(+0.64%) |
Aug 04, 2015 | 13.70 | 13.94 | 13.67 | 13.69 | 188,443 | -0.04(-0.27%) |
Aug 03, 2015 | 13.95 | 13.95 | 13.57 | 13.73 | 213,582 | -0.19(-1.40%) |
Jul 31, 2015 | 14.07 | 14.22 | 13.80 | 13.92 | 322,088 | -0.11(-0.76%) |
Jul 30, 2015 | 13.93 | 14.14 | 13.88 | 14.03 | 199,009 | +0.02(+0.13%) |
Jul 29, 2015 | 14.00 | 14.12 | 13.98 | 14.01 | 226,854 | -0.03(-0.18%) |
Jul 28, 2015 | 13.97 | 14.15 | 13.63 | 14.04 | 218,446 | +0.16(+1.13%) |
Jul 27, 2015 | 13.83 | 13.93 | 13.75 | 13.88 | 246,640 | -0.02(-0.14%) |
Jul 24, 2015 | 14.17 | 14.20 | 13.80 | 13.90 | 177,189 | -0.28(-1.99%) |
Jul 23, 2015 | 14.43 | 14.46 | 14.17 | 14.18 | 181,331 | -0.26(-1.78%) |
Jul 22, 2015 | 14.15 | 14.44 | 14.12 | 14.44 | 158,284 | +0.24(+1.68%) |
Jul 21, 2015 | 14.43 | 14.58 | 14.12 | 14.20 | 205,357 | -0.24(-1.69%) |
Jul 20, 2015 | 14.38 | 14.49 | 14.25 | 14.44 | 137,231 | +0.07(+0.48%) |
Jul 17, 2015 | 14.19 | 14.42 | 14.10 | 14.37 | 200,690 | +0.24(+1.69%) |
Jul 16, 2015 | 14.23 | 14.36 | 14.09 | 14.14 | 224,168 | +0.01(+0.04%) |
Jul 15, 2015 | 14.36 | 14.52 | 14.07 | 14.13 | 133,822 | -0.26(-1.83%) |
Jul 14, 2015 | 14.54 | 14.62 | 14.37 | 14.39 | 100,129 | -0.15(-1.04%) |
Jul 13, 2015 | 14.27 | 14.61 | 14.19 | 14.54 | 227,295 | +0.35(+2.43%) |
Jul 10, 2015 | 14.09 | 14.22 | 13.98 | 14.20 | 137,124 | +0.24(+1.75%) |
Jul 09, 2015 | 14.10 | 14.19 | 13.92 | 13.95 | 180,887 | +0.08(+0.59%) |
Jul 08, 2015 | 13.98 | 14.20 | 13.74 | 13.87 | 757,289 | -0.32(-2.25%) |
Jul 07, 2015 | 14.28 | 14.28 | 13.99 | 14.19 | 178,851 | -0.10(-0.70%) |
Jul 06, 2015 | 14.13 | 14.35 | 14.10 | 14.29 | 197,750 | +0.02(+0.13%) |
Jul 02, 2015 | 14.37 | 14.27 | 14.27 | 14.27 | 184,090 | -0.06(-0.44%) |
Jul 01, 2015 | 14.27 | 14.61 | 14.21 | 14.34 | 212,120 | +0.21(+1.47%) |
Jun 30, 2015 | 14.22 | 14.41 | 14.09 | 14.13 | 455,608 | +0.08(+0.58%) |
Jun 29, 2015 | 14.22 | 14.64 | 14.04 | 14.05 | 333,555 | -0.25(-1.75%) |
Jun 26, 2015 | 14.44 | 14.59 | 14.12 | 14.30 | 842,999 | -0.09(-0.61%) |
Jun 25, 2015 | 14.54 | 14.59 | 14.25 | 14.39 | 194,726 | -0.07(-0.48%) |
Jun 24, 2015 | 14.46 | 14.66 | 14.39 | 14.46 | 178,937 | -0.04(-0.26%) |
Jun 23, 2015 | 14.64 | 14.66 | 14.41 | 14.49 | 210,572 | -0.17(-1.16%) |
Jun 22, 2015 | 14.79 | 14.88 | 14.62 | 14.66 | 183,891 | +0.01(+0.09%) |
Jun 19, 2015 | 14.80 | 14.80 | 14.64 | 14.65 | 364,493 | -0.11(-0.72%) |
Jun 18, 2015 | 14.70 | 14.88 | 14.67 | 14.76 | 184,701 | +0.11(+0.77%) |
Jun 17, 2015 | 14.88 | 14.89 | 14.54 | 14.64 | 171,467 | -0.14(-0.93%) |
Jun 16, 2015 | 14.76 | 14.94 | 14.72 | 14.78 | 176,325 | +0.01(+0.04%) |
Jun 15, 2015 | 14.96 | 14.96 | 14.65 | 14.78 | 220,851 | -0.28(-1.88%) |
Jun 12, 2015 | 14.94 | 15.17 | 14.93 | 15.06 | 81,933 | +0.00(+0.00%) |
Jun 11, 2015 | 15.14 | 15.20 | 15.00 | 15.06 | 96,479 | -0.03(-0.21%) |
Jun 10, 2015 | 14.85 | 15.21 | 14.78 | 15.09 | 253,806 | +0.29(+1.95%) |
Jun 09, 2015 | 14.91 | 14.98 | 14.68 | 14.80 | 130,097 | -0.13(-0.88%) |
Jun 08, 2015 | 14.84 | 15.03 | 14.73 | 14.93 | 234,442 | +0.04(+0.29%) |
Jun 05, 2015 | 14.74 | 14.95 | 14.58 | 14.89 | 109,070 | +0.10(+0.68%) |
Jun 04, 2015 | 14.93 | 15.03 | 14.71 | 14.79 | 108,016 | -0.27(-1.78%) |
Jun 03, 2015 | 14.94 | 15.13 | 14.81 | 15.06 | 264,908 | +0.12(+0.84%) |
Jun 02, 2015 | 14.81 | 15.05 | 14.70 | 14.93 | 178,172 | +0.05(+0.34%) |
Jun 01, 2015 | 14.94 | 15.04 | 14.57 | 14.88 | 181,855 | +0.10(+0.68%) |
May 29, 2015 | 15.17 | 15.26 | 14.68 | 14.78 | 694,941 | -0.40(-2.63%) |
May 28, 2015 | 15.26 | 15.26 | 15.05 | 15.18 | 247,803 | -0.06(-0.41%) |
May 27, 2015 | 15.08 | 15.34 | 15.02 | 15.24 | 381,400 | +0.11(+0.70%) |
May 26, 2015 | 15.04 | 15.17 | 14.97 | 15.14 | 471,540 | -0.04(-0.29%) |
May 22, 2015 | 15.06 | 15.18 | 15.18 | 15.18 | 226,903 | +0.08(+0.54%) |
May 21, 2015 | 15.17 | 15.21 | 14.86 | 15.10 | 389,059 | -0.07(-0.45%) |
May 20, 2015 | 14.79 | 15.21 | 14.60 | 15.17 | 363,096 | +0.42(+2.84%) |
May 19, 2015 | 14.72 | 14.86 | 14.60 | 14.75 | 157,062 | -0.03(-0.17%) |
May 18, 2015 | 14.38 | 14.78 | 14.31 | 14.78 | 180,739 | +0.32(+2.25%) |
May 15, 2015 | 14.54 | 14.59 | 14.31 | 14.45 | 105,595 | -0.17(-1.15%) |
May 14, 2015 | 14.57 | 14.67 | 14.37 | 14.62 | 223,891 | +0.13(+0.90%) |
May 13, 2015 | 14.24 | 14.49 | 14.05 | 14.49 | 257,092 | +0.25(+1.75%) |
May 12, 2015 | 14.11 | 14.24 | 13.94 | 14.24 | 293,622 | +0.03(+0.18%) |
May 11, 2015 | 14.16 | 14.44 | 14.14 | 14.21 | 234,099 | +0.00(+0.00%) |
May 08, 2015 | 14.43 | 14.43 | 14.11 | 14.21 | 209,212 | -0.01(-0.04%) |
May 07, 2015 | 14.84 | 14.84 | 13.38 | 14.22 | 1,130,488 | -0.86(-5.67%) |
May 06, 2015 | 14.98 | 15.09 | 14.79 | 15.08 | 239,777 | +0.19(+1.26%) |
May 05, 2015 | 15.02 | 15.14 | 14.79 | 14.89 | 154,241 | -0.24(-1.57%) |
May 04, 2015 | 15.10 | 15.22 | 15.02 | 15.13 | 148,747 | +0.04(+0.29%) |
May 01, 2015 | 15.00 | 15.18 | 14.71 | 15.08 | 157,975 | +0.11(+0.75%) |
Apr 30, 2015 | 15.21 | 15.36 | 14.84 | 14.97 | 330,735 | -0.35(-2.28%) |
Apr 29, 2015 | 15.50 | 15.50 | 15.22 | 15.32 | 119,558 | -0.26(-1.68%) |
Apr 28, 2015 | 15.41 | 15.63 | 15.29 | 15.58 | 158,729 | +0.23(+1.51%) |
Apr 27, 2015 | 15.47 | 15.68 | 15.08 | 15.35 | 251,551 | -0.05(-0.32%) |
Apr 24, 2015 | 15.61 | 15.61 | 15.37 | 15.40 | 171,525 | -0.15(-0.96%) |
Apr 23, 2015 | 15.26 | 15.72 | 15.26 | 15.55 | 257,491 | +0.24(+1.55%) |
Apr 22, 2015 | 15.21 | 15.34 | 14.96 | 15.31 | 111,091 | +0.10(+0.66%) |
Apr 21, 2015 | 15.23 | 15.31 | 15.06 | 15.21 | 138,692 | +0.09(+0.58%) |
Apr 20, 2015 | 14.83 | 15.26 | 14.80 | 15.13 | 185,138 | +0.39(+2.67%) |
Apr 17, 2015 | 14.99 | 14.99 | 14.63 | 14.73 | 145,728 | -0.42(-2.80%) |
Apr 16, 2015 | 15.30 | 15.33 | 15.14 | 15.16 | 183,817 | -0.18(-1.18%) |
Apr 15, 2015 | 15.19 | 15.51 | 15.09 | 15.34 | 164,816 | +0.24(+1.57%) |
Apr 14, 2015 | 14.89 | 15.22 | 14.78 | 15.10 | 117,805 | +0.21(+1.43%) |
Apr 13, 2015 | 14.89 | 15.18 | 14.79 | 14.89 | 160,708 | -0.01(-0.04%) |
Apr 10, 2015 | 14.76 | 14.96 | 14.76 | 14.89 | 92,135 | +0.24(+1.62%) |
Apr 09, 2015 | 14.88 | 14.99 | 14.41 | 14.66 | 110,455 | -0.13(-0.89%) |
Apr 08, 2015 | 14.74 | 14.91 | 14.69 | 14.79 | 233,345 | +0.09(+0.60%) |
Apr 07, 2015 | 14.86 | 14.97 | 14.68 | 14.70 | 161,776 | -0.17(-1.13%) |
Apr 06, 2015 | 14.79 | 15.01 | 14.79 | 14.87 | 146,089 | -0.03(-0.17%) |
Apr 02, 2015 | 14.89 | 14.89 | 14.89 | 14.89 | 175,181 | +0.01(+0.04%) |
Apr 01, 2015 | 15.19 | 15.29 | 14.83 | 14.89 | 306,929 | -0.43(-2.81%) |
Mar 31, 2015 | 15.30 | 15.38 | 15.04 | 15.32 | 265,969 | -0.11(-0.73%) |
Mar 30, 2015 | 14.94 | 15.46 | 14.93 | 15.43 | 287,230 | +0.59(+4.00%) |
Mar 27, 2015 | 14.66 | 14.89 | 14.43 | 14.84 | 171,046 | +0.15(+1.02%) |
Mar 26, 2015 | 14.58 | 14.71 | 14.53 | 14.69 | 120,124 | +0.01(+0.09%) |
Mar 25, 2015 | 14.72 | 14.92 | 14.60 | 14.68 | 401,032 | -0.01(-0.04%) |
Mar 24, 2015 | 14.68 | 14.74 | 14.60 | 14.68 | 174,057 | -0.01(-0.04%) |
Mar 23, 2015 | 14.56 | 14.76 | 14.51 | 14.69 | 138,311 | +0.06(+0.38%) |
Mar 20, 2015 | 14.06 | 14.76 | 13.98 | 14.63 | 1,006,742 | +0.61(+4.37%) |
Mar 19, 2015 | 13.99 | 14.05 | 13.82 | 14.02 | 131,261 | -0.04(-0.27%) |
Mar 18, 2015 | 13.88 | 14.05 | 13.73 | 14.06 | 126,833 | +0.16(+1.12%) |
Mar 17, 2015 | 13.94 | 14.04 | 13.83 | 13.90 | 190,127 | -0.12(-0.85%) |
Mar 16, 2015 | 13.95 | 14.06 | 13.87 | 14.02 | 106,093 | +0.19(+1.35%) |
Mar 13, 2015 | 14.01 | 14.01 | 13.60 | 13.83 | 168,063 | -0.17(-1.25%) |
Mar 12, 2015 | 13.77 | 14.06 | 13.71 | 14.01 | 183,524 | +0.34(+2.51%) |
Mar 11, 2015 | 13.64 | 13.70 | 13.49 | 13.66 | 169,391 | +0.06(+0.41%) |
Mar 10, 2015 | 13.54 | 13.68 | 13.43 | 13.61 | 141,696 | -0.08(-0.59%) |
Mar 09, 2015 | 13.70 | 13.77 | 13.60 | 13.69 | 101,059 | +0.00(+0.00%) |
Mar 06, 2015 | 13.73 | 13.92 | 13.55 | 13.69 | 126,960 | -0.19(-1.39%) |
Mar 05, 2015 | 13.91 | 13.99 | 13.68 | 13.88 | 137,872 | -0.04(-0.27%) |
Mar 04, 2015 | 13.95 | 14.06 | 13.80 | 13.92 | 190,417 | -0.14(-0.98%) |
Mar 03, 2015 | 14.33 | 14.45 | 13.93 | 14.06 | 642,377 | -0.35(-2.43%) |
Mar 02, 2015 | 13.98 | 14.48 | 13.88 | 14.41 | 380,524 | +0.35(+2.49%) |
Feb 27, 2015 | 14.83 | 14.89 | 14.03 | 14.06 | 519,629 | -0.66(-4.50%) |
Feb 26, 2015 | 14.77 | 14.86 | 14.63 | 14.72 | 277,241 | -0.02(-0.17%) |
Feb 25, 2015 | 14.94 | 14.94 | 14.62 | 14.74 | 141,434 | -0.16(-1.09%) |
Feb 24, 2015 | 14.78 | 14.93 | 14.76 | 14.91 | 195,138 | +0.17(+1.14%) |
Feb 23, 2015 | 14.81 | 14.89 | 14.66 | 14.74 | 386,262 | -0.09(-0.59%) |
Feb 20, 2015 | 14.59 | 14.83 | 14.48 | 14.83 | 156,588 | +0.19(+1.28%) |
Feb 19, 2015 | 14.46 | 14.68 | 14.46 | 14.64 | 122,561 | +0.12(+0.82%) |
Feb 18, 2015 | 14.41 | 14.59 | 14.40 | 14.52 | 178,982 | +0.07(+0.48%) |
Feb 17, 2015 | 14.58 | 14.68 | 14.42 | 14.45 | 148,619 | -0.14(-0.98%) |
Feb 13, 2015 | 14.61 | 14.59 | 14.59 | 14.59 | 139,632 | -0.02(-0.13%) |
Feb 12, 2015 | 14.43 | 14.67 | 14.41 | 14.61 | 140,170 | +0.31(+2.18%) |
Feb 11, 2015 | 14.22 | 14.32 | 14.05 | 14.30 | 139,173 | +0.03(+0.22%) |
Feb 10, 2015 | 14.31 | 14.34 | 14.00 | 14.27 | 135,200 | +0.12(+0.84%) |
Feb 09, 2015 | 14.42 | 14.57 | 14.08 | 14.15 | 211,319 | -0.34(-2.37%) |
Feb 06, 2015 | 14.53 | 14.92 | 14.21 | 14.49 | 342,995 | -0.29(-1.99%) |
Feb 05, 2015 | 14.84 | 14.85 | 14.54 | 14.79 | 188,303 | +0.06(+0.38%) |
Feb 04, 2015 | 14.48 | 14.96 | 14.48 | 14.73 | 290,839 | +0.19(+1.33%) |
Feb 03, 2015 | 14.06 | 14.59 | 14.04 | 14.54 | 406,790 | +0.45(+3.19%) |
Feb 02, 2015 | 13.70 | 14.11 | 13.63 | 14.09 | 152,551 | +0.47(+3.44%) |
Jan 30, 2015 | 13.93 | 13.93 | 13.60 | 13.62 | 220,707 | -0.46(-3.28%) |
Jan 29, 2015 | 13.92 | 14.09 | 13.75 | 14.08 | 181,660 | +0.20(+1.44%) |
Jan 28, 2015 | 14.34 | 14.34 | 13.78 | 13.88 | 180,540 | -0.37(-2.63%) |
Jan 27, 2015 | 14.07 | 14.29 | 13.89 | 14.26 | 134,337 | +0.02(+0.17%) |
Jan 26, 2015 | 14.06 | 14.27 | 13.96 | 14.23 | 124,266 | +0.20(+1.42%) |
Jan 23, 2015 | 14.09 | 14.16 | 13.88 | 14.03 | 138,172 | -0.04(-0.27%) |
Jan 22, 2015 | 13.61 | 14.11 | 13.49 | 14.07 | 188,414 | +0.58(+4.31%) |
Jan 21, 2015 | 13.43 | 13.62 | 13.39 | 13.49 | 141,462 | -0.01(-0.09%) |
Jan 20, 2015 | 13.70 | 13.73 | 13.37 | 13.50 | 182,749 | -0.19(-1.41%) |
Jan 16, 2015 | 13.26 | 13.71 | 13.26 | 13.70 | 205,234 | +0.39(+2.96%) |
Jan 15, 2015 | 13.62 | 13.62 | 13.11 | 13.30 | 145,584 | -0.32(-2.34%) |
Jan 14, 2015 | 13.40 | 13.72 | 13.40 | 13.62 | 155,402 | +0.01(+0.09%) |
Jan 13, 2015 | 13.40 | 13.73 | 13.35 | 13.61 | 229,609 | +0.26(+1.97%) |
Jan 12, 2015 | 13.33 | 13.39 | 13.11 | 13.35 | 231,441 | -0.03(-0.19%) |
Jan 09, 2015 | 13.43 | 13.43 | 13.23 | 13.37 | 177,088 | -0.09(-0.70%) |
Jan 08, 2015 | 13.20 | 13.47 | 13.09 | 13.46 | 265,033 | +0.32(+2.47%) |
Jan 07, 2015 | 13.15 | 13.20 | 12.92 | 13.14 | 212,409 | +0.12(+0.91%) |
Jan 06, 2015 | 13.25 | 13.26 | 12.80 | 13.02 | 201,612 | -0.21(-1.58%) |
Jan 05, 2015 | 13.61 | 13.70 | 13.18 | 13.23 | 233,545 | -0.47(-3.40%) |