Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.12 | 14.29 | 13.88 | 14.10 | 204,724 | -0.01(-0.10%) |
Apr 28, 2016 | 14.25 | 14.36 | 14.06 | 14.11 | 349,896 | -0.21(-1.44%) |
Apr 27, 2016 | 14.14 | 14.34 | 14.13 | 14.32 | 457,046 | +0.26(+1.88%) |
Apr 26, 2016 | 13.94 | 14.05 | 13.87 | 14.05 | 121,668 | +0.20(+1.43%) |
Apr 25, 2016 | 13.96 | 13.99 | 13.74 | 13.85 | 585,522 | -0.15(-1.10%) |
Apr 22, 2016 | 13.84 | 14.05 | 13.84 | 14.01 | 175,617 | +0.19(+1.38%) |
Apr 21, 2016 | 13.91 | 13.96 | 13.77 | 13.82 | 278,728 | -0.05(-0.37%) |
Apr 20, 2016 | 13.71 | 13.99 | 13.65 | 13.87 | 928,487 | +0.10(+0.75%) |
Apr 19, 2016 | 13.57 | 13.77 | 13.48 | 13.77 | 478,079 | +0.30(+2.20%) |
Apr 18, 2016 | 13.00 | 13.49 | 12.96 | 13.47 | 921,257 | +0.20(+1.53%) |
Apr 15, 2016 | 13.38 | 13.38 | 13.24 | 13.27 | 123,714 | -0.18(-1.32%) |
Apr 14, 2016 | 13.43 | 13.45 | 13.36 | 13.44 | 134,725 | +0.04(+0.28%) |
Apr 13, 2016 | 13.38 | 13.44 | 13.26 | 13.41 | 262,050 | +0.07(+0.55%) |
Apr 12, 2016 | 13.02 | 13.41 | 12.99 | 13.33 | 274,880 | +0.38(+2.95%) |
Apr 11, 2016 | 13.05 | 13.11 | 12.95 | 12.95 | 382,687 | -0.02(-0.17%) |
Apr 08, 2016 | 12.97 | 13.04 | 12.92 | 12.97 | 139,249 | +0.25(+1.96%) |
Apr 07, 2016 | 12.73 | 12.83 | 12.61 | 12.72 | 93,442 | -0.08(-0.59%) |
Apr 06, 2016 | 12.61 | 12.81 | 12.54 | 12.80 | 141,092 | +0.27(+2.19%) |
Apr 05, 2016 | 12.54 | 12.61 | 12.49 | 12.53 | 103,897 | -0.09(-0.73%) |
Apr 04, 2016 | 12.72 | 12.81 | 12.59 | 12.62 | 117,205 | -0.10(-0.77%) |
Apr 01, 2016 | 12.67 | 12.75 | 12.62 | 12.72 | 199,878 | -0.18(-1.37%) |
Mar 31, 2016 | 12.86 | 13.01 | 12.82 | 12.89 | 109,242 | +0.00(+0.00%) |
Mar 30, 2016 | 13.00 | 13.02 | 12.82 | 12.89 | 166,367 | +0.03(+0.23%) |
Mar 29, 2016 | 12.68 | 12.87 | 12.58 | 12.86 | 158,310 | +0.07(+0.57%) |
Mar 28, 2016 | 12.90 | 12.90 | 12.71 | 12.79 | 108,847 | -0.06(-0.49%) |
Mar 24, 2016 | 12.66 | 12.85 | 12.85 | 12.85 | 344,732 | +0.05(+0.43%) |
Mar 23, 2016 | 13.00 | 13.05 | 12.77 | 12.80 | 203,615 | -0.30(-2.30%) |
Mar 22, 2016 | 13.06 | 13.19 | 13.00 | 13.10 | 80,634 | -0.04(-0.28%) |
Mar 21, 2016 | 13.14 | 13.22 | 13.01 | 13.13 | 317,335 | -0.04(-0.28%) |
Mar 18, 2016 | 13.38 | 13.38 | 13.08 | 13.17 | 291,340 | -0.01(-0.04%) |
Mar 17, 2016 | 13.10 | 13.28 | 12.97 | 13.18 | 183,284 | +0.20(+1.57%) |
Mar 16, 2016 | 12.86 | 13.00 | 12.76 | 12.97 | 260,516 | +0.23(+1.77%) |
Mar 15, 2016 | 12.61 | 12.75 | 12.52 | 12.75 | 98,589 | -0.04(-0.28%) |
Mar 14, 2016 | 12.75 | 12.83 | 12.65 | 12.78 | 142,275 | -0.09(-0.68%) |
Mar 11, 2016 | 12.77 | 12.91 | 12.71 | 12.87 | 238,629 | +0.31(+2.44%) |
Mar 10, 2016 | 12.57 | 12.57 | 12.35 | 12.56 | 145,436 | +0.02(+0.14%) |
Mar 09, 2016 | 12.54 | 12.71 | 12.37 | 12.55 | 168,927 | +0.19(+1.51%) |
Mar 08, 2016 | 12.91 | 12.91 | 12.35 | 12.36 | 515,416 | -0.56(-4.34%) |
Mar 07, 2016 | 12.79 | 12.92 | 12.58 | 12.92 | 392,749 | +0.31(+2.49%) |
Mar 04, 2016 | 12.57 | 12.59 | 12.42 | 12.61 | 248,971 | +0.12(+0.99%) |
Mar 03, 2016 | 12.32 | 12.50 | 12.24 | 12.48 | 215,912 | +0.20(+1.64%) |
Mar 02, 2016 | 11.91 | 12.28 | 11.85 | 12.28 | 283,870 | +0.32(+2.70%) |
Mar 01, 2016 | 11.83 | 12.00 | 11.68 | 11.96 | 284,512 | +0.23(+1.93%) |
Feb 29, 2016 | 11.92 | 11.92 | 11.70 | 11.73 | 158,245 | -0.10(-0.86%) |
Feb 26, 2016 | 11.96 | 11.99 | 11.82 | 11.84 | 148,935 | +0.09(+0.74%) |
Feb 25, 2016 | 11.70 | 11.76 | 11.51 | 11.75 | 155,546 | +0.01(+0.12%) |
Feb 24, 2016 | 11.43 | 11.75 | 11.36 | 11.73 | 183,416 | +0.12(+1.00%) |
Feb 23, 2016 | 11.91 | 11.94 | 11.60 | 11.62 | 205,721 | -0.38(-3.16%) |
Feb 22, 2016 | 12.08 | 12.08 | 11.90 | 12.00 | 224,213 | +0.26(+2.24%) |
Feb 19, 2016 | 11.68 | 11.73 | 11.52 | 11.73 | 100,259 | -0.04(-0.31%) |
Feb 18, 2016 | 12.02 | 12.03 | 11.73 | 11.77 | 221,653 | -0.12(-1.04%) |
Feb 17, 2016 | 11.72 | 11.96 | 11.64 | 11.89 | 324,508 | +0.34(+2.97%) |
Feb 16, 2016 | 11.64 | 11.66 | 11.38 | 11.55 | 200,378 | +0.12(+1.08%) |
Feb 12, 2016 | 11.28 | 11.43 | 11.43 | 11.43 | 257,412 | +0.28(+2.48%) |
Feb 11, 2016 | 11.00 | 11.22 | 10.84 | 11.15 | 288,883 | -0.05(-0.46%) |
Feb 10, 2016 | 11.23 | 11.46 | 11.11 | 11.20 | 169,604 | -0.04(-0.39%) |
Feb 09, 2016 | 11.37 | 11.46 | 11.07 | 11.25 | 250,255 | -0.28(-2.47%) |
Feb 08, 2016 | 11.33 | 11.60 | 11.17 | 11.53 | 186,404 | -0.03(-0.25%) |
Feb 05, 2016 | 11.70 | 11.70 | 11.47 | 11.56 | 139,712 | -0.26(-2.22%) |
Feb 04, 2016 | 11.85 | 12.03 | 11.74 | 11.82 | 193,848 | +0.01(+0.12%) |
Feb 03, 2016 | 11.54 | 11.81 | 11.14 | 11.81 | 281,814 | +0.44(+3.85%) |
Feb 02, 2016 | 11.55 | 11.55 | 11.32 | 11.37 | 202,237 | -0.39(-3.35%) |
Feb 01, 2016 | 11.90 | 11.90 | 11.59 | 11.76 | 353,383 | -0.24(-2.00%) |
Jan 29, 2016 | 11.72 | 12.00 | 11.65 | 12.00 | 215,911 | +0.31(+2.68%) |
Jan 28, 2016 | 11.70 | 11.81 | 11.46 | 11.69 | 204,890 | +0.36(+3.22%) |
Jan 27, 2016 | 11.40 | 11.62 | 11.19 | 11.33 | 253,344 | -0.06(-0.51%) |
Jan 26, 2016 | 11.13 | 11.38 | 11.00 | 11.38 | 194,666 | +0.42(+3.86%) |
Jan 25, 2016 | 11.30 | 11.54 | 10.95 | 10.96 | 358,292 | -0.54(-4.69%) |
Jan 22, 2016 | 11.44 | 11.58 | 11.22 | 11.50 | 319,821 | +0.49(+4.43%) |
Jan 21, 2016 | 10.68 | 11.13 | 10.61 | 11.01 | 269,947 | +0.34(+3.14%) |
Jan 20, 2016 | 10.79 | 10.83 | 10.31 | 10.68 | 492,105 | -0.31(-2.85%) |
Jan 19, 2016 | 11.36 | 11.38 | 10.82 | 10.99 | 383,363 | -0.28(-2.52%) |
Jan 15, 2016 | 11.17 | 11.27 | 11.27 | 11.27 | 419,599 | -0.32(-2.77%) |
Jan 14, 2016 | 11.20 | 11.69 | 11.06 | 11.60 | 248,533 | +0.48(+4.33%) |
Jan 13, 2016 | 11.48 | 11.55 | 10.99 | 11.11 | 339,452 | -0.24(-2.12%) |
Jan 12, 2016 | 11.60 | 11.60 | 11.04 | 11.35 | 264,968 | +0.04(+0.32%) |
Jan 11, 2016 | 11.62 | 11.62 | 11.18 | 11.32 | 277,640 | -0.26(-2.27%) |
Jan 08, 2016 | 11.78 | 11.80 | 11.53 | 11.58 | 348,333 | -0.15(-1.30%) |
Jan 07, 2016 | 11.84 | 12.03 | 11.67 | 11.73 | 590,616 | -0.29(-2.39%) |
Jan 06, 2016 | 12.30 | 12.30 | 11.93 | 12.02 | 517,838 | -0.47(-3.77%) |
Jan 05, 2016 | 12.48 | 12.50 | 12.29 | 12.49 | 129,123 | +0.04(+0.35%) |
Jan 04, 2016 | 12.43 | 12.54 | 12.24 | 12.45 | 264,300 | -0.01(-0.06%) |
Dec 31, 2015 | 12.40 | 12.46 | 12.46 | 12.46 | 322,589 | +0.06(+0.47%) |
Dec 30, 2015 | 12.39 | 12.59 | 12.37 | 12.40 | 326,425 | -0.20(-1.61%) |
Dec 29, 2015 | 12.75 | 12.77 | 12.53 | 12.60 | 320,923 | +0.08(+0.63%) |
Dec 28, 2015 | 12.54 | 12.60 | 12.45 | 12.52 | 1,062,639 | -0.23(-1.83%) |
Dec 24, 2015 | 12.93 | 12.75 | 12.75 | 12.75 | 109,770 | -0.13(-1.02%) |
Dec 23, 2015 | 12.56 | 12.88 | 12.54 | 12.88 | 368,954 | +0.55(+4.49%) |
Dec 22, 2015 | 12.21 | 12.39 | 12.17 | 12.33 | 491,423 | +0.16(+1.32%) |
Dec 21, 2015 | 12.20 | 12.28 | 12.05 | 12.17 | 449,373 | -0.03(-0.24%) |
Dec 18, 2015 | 12.42 | 12.42 | 12.18 | 12.20 | 570,420 | -0.20(-1.62%) |
Dec 17, 2015 | 12.76 | 12.76 | 12.40 | 12.40 | 197,522 | -0.33(-2.62%) |
Dec 16, 2015 | 12.78 | 12.89 | 12.59 | 12.73 | 361,331 | -0.07(-0.57%) |
Dec 15, 2015 | 12.68 | 12.86 | 12.68 | 12.81 | 278,275 | +0.34(+2.73%) |
Dec 14, 2015 | 12.36 | 12.55 | 12.23 | 12.47 | 350,525 | +0.05(+0.41%) |
Dec 11, 2015 | 12.67 | 12.67 | 12.40 | 12.41 | 562,993 | -0.46(-3.59%) |
Dec 10, 2015 | 12.81 | 13.04 | 12.71 | 12.88 | 197,270 | +0.11(+0.86%) |
Dec 09, 2015 | 12.67 | 13.04 | 12.60 | 12.77 | 258,121 | +0.16(+1.30%) |
Dec 08, 2015 | 12.45 | 12.78 | 12.36 | 12.60 | 305,020 | -0.14(-1.14%) |
Dec 07, 2015 | 13.01 | 13.02 | 12.58 | 12.75 | 602,544 | -0.52(-3.93%) |
Dec 04, 2015 | 13.25 | 13.36 | 13.03 | 13.27 | 228,706 | -0.11(-0.81%) |
Dec 03, 2015 | 13.75 | 13.75 | 13.32 | 13.38 | 224,248 | -0.26(-1.91%) |
Dec 02, 2015 | 14.01 | 14.04 | 13.61 | 13.64 | 258,329 | -0.45(-3.19%) |
Dec 01, 2015 | 14.02 | 14.09 | 13.99 | 14.09 | 153,636 | +0.07(+0.52%) |
Nov 30, 2015 | 13.98 | 14.12 | 13.96 | 14.01 | 89,178 | +0.09(+0.62%) |
Nov 27, 2015 | 13.95 | 13.97 | 13.88 | 13.93 | 30,266 | -0.13(-0.91%) |
Nov 25, 2015 | 14.07 | 14.06 | 14.06 | 14.06 | 110,927 | -0.12(-0.84%) |
Nov 24, 2015 | 13.94 | 14.22 | 13.94 | 14.17 | 153,915 | +0.34(+2.46%) |
Nov 23, 2015 | 13.70 | 13.90 | 13.67 | 13.83 | 104,945 | +0.10(+0.72%) |
Nov 20, 2015 | 13.91 | 13.96 | 13.73 | 13.74 | 117,824 | -0.16(-1.18%) |
Nov 19, 2015 | 14.02 | 14.06 | 13.79 | 13.90 | 223,104 | -0.20(-1.44%) |
Nov 18, 2015 | 13.92 | 14.12 | 13.83 | 14.10 | 235,520 | +0.25(+1.78%) |
Nov 17, 2015 | 13.96 | 14.03 | 13.83 | 13.86 | 315,566 | -0.16(-1.14%) |
Nov 16, 2015 | 13.52 | 14.03 | 13.47 | 14.01 | 183,563 | +0.46(+3.36%) |
Nov 13, 2015 | 13.59 | 13.66 | 13.41 | 13.56 | 109,548 | -0.07(-0.53%) |
Nov 12, 2015 | 13.83 | 13.84 | 13.60 | 13.63 | 168,747 | -0.33(-2.38%) |
Nov 11, 2015 | 14.27 | 14.27 | 13.92 | 13.96 | 177,734 | -0.29(-2.03%) |
Nov 10, 2015 | 14.19 | 14.32 | 14.12 | 14.25 | 134,277 | +0.04(+0.25%) |
Nov 09, 2015 | 14.36 | 14.48 | 14.16 | 14.22 | 544,169 | -0.17(-1.16%) |
Nov 06, 2015 | 14.30 | 14.38 | 14.17 | 14.38 | 113,829 | -0.05(-0.35%) |
Nov 05, 2015 | 14.54 | 14.65 | 14.38 | 14.43 | 127,707 | -0.15(-1.04%) |
Nov 04, 2015 | 14.75 | 14.77 | 14.47 | 14.59 | 291,810 | -0.12(-0.84%) |
Nov 03, 2015 | 14.46 | 14.83 | 14.46 | 14.71 | 178,232 | +0.35(+2.42%) |
Nov 02, 2015 | 13.97 | 14.41 | 13.92 | 14.36 | 286,598 | +0.34(+2.43%) |
Oct 30, 2015 | 13.98 | 14.16 | 13.83 | 14.02 | 120,871 | +0.09(+0.68%) |
Oct 29, 2015 | 13.81 | 14.07 | 13.81 | 13.93 | 128,512 | +0.07(+0.47%) |
Oct 28, 2015 | 13.61 | 13.96 | 13.57 | 13.86 | 131,688 | +0.32(+2.39%) |
Oct 27, 2015 | 13.54 | 13.59 | 13.41 | 13.54 | 125,483 | -0.19(-1.35%) |
Oct 26, 2015 | 14.03 | 14.04 | 13.72 | 13.73 | 176,207 | -0.35(-2.47%) |
Oct 23, 2015 | 14.07 | 14.19 | 13.95 | 14.07 | 133,934 | -0.02(-0.15%) |
Oct 22, 2015 | 13.94 | 14.12 | 13.90 | 14.09 | 169,961 | +0.27(+1.94%) |
Oct 21, 2015 | 14.01 | 14.02 | 13.82 | 13.83 | 64,112 | -0.20(-1.39%) |
Oct 20, 2015 | 13.96 | 14.11 | 13.89 | 14.02 | 203,043 | +0.06(+0.41%) |
Oct 19, 2015 | 14.14 | 14.14 | 13.92 | 13.96 | 99,723 | -0.30(-2.08%) |
Oct 16, 2015 | 14.32 | 14.35 | 14.11 | 14.26 | 126,741 | +0.01(+0.05%) |
Oct 15, 2015 | 14.00 | 14.26 | 13.90 | 14.25 | 179,612 | +0.23(+1.65%) |
Oct 14, 2015 | 13.88 | 14.06 | 13.79 | 14.02 | 128,996 | +0.12(+0.83%) |
Oct 13, 2015 | 13.90 | 14.09 | 13.84 | 13.91 | 133,650 | -0.12(-0.85%) |
Oct 12, 2015 | 14.26 | 14.26 | 13.91 | 14.03 | 184,094 | -0.20(-1.40%) |
Oct 09, 2015 | 14.40 | 14.40 | 14.15 | 14.22 | 415,757 | -0.09(-0.66%) |
Oct 08, 2015 | 14.05 | 14.38 | 13.95 | 14.32 | 173,362 | +0.27(+1.91%) |
Oct 07, 2015 | 14.04 | 14.20 | 13.74 | 14.05 | 354,638 | +0.19(+1.36%) |
Oct 06, 2015 | 13.62 | 13.96 | 13.50 | 13.86 | 324,461 | +0.33(+2.46%) |
Oct 05, 2015 | 13.32 | 13.55 | 13.25 | 13.53 | 177,169 | +0.42(+3.20%) |
Oct 02, 2015 | 12.47 | 13.11 | 12.44 | 13.11 | 187,190 | +0.51(+4.02%) |
Oct 01, 2015 | 12.72 | 12.84 | 12.49 | 12.60 | 128,835 | +0.02(+0.17%) |
Sep 30, 2015 | 12.45 | 12.59 | 12.39 | 12.58 | 100,054 | +0.28(+2.23%) |
Sep 29, 2015 | 12.36 | 12.45 | 12.20 | 12.31 | 177,545 | +0.01(+0.06%) |
Sep 28, 2015 | 12.62 | 12.62 | 12.29 | 12.30 | 140,594 | -0.45(-3.54%) |
Sep 25, 2015 | 12.89 | 12.89 | 12.67 | 12.75 | 620,902 | -0.00(-0.03%) |
Sep 24, 2015 | 12.60 | 12.81 | 12.51 | 12.76 | 371,852 | +0.07(+0.51%) |
Sep 23, 2015 | 12.91 | 12.96 | 12.68 | 12.69 | 377,532 | -0.19(-1.46%) |
Sep 22, 2015 | 12.78 | 13.00 | 12.78 | 12.88 | 148,594 | -0.13(-0.97%) |
Sep 21, 2015 | 13.08 | 13.11 | 12.94 | 13.00 | 167,132 | +0.06(+0.47%) |
Sep 18, 2015 | 13.11 | 13.15 | 12.89 | 12.94 | 142,480 | -0.37(-2.80%) |
Sep 17, 2015 | 13.33 | 13.56 | 13.24 | 13.32 | 94,793 | -0.01(-0.11%) |
Sep 16, 2015 | 13.05 | 13.33 | 13.05 | 13.33 | 231,252 | +0.38(+2.94%) |
Sep 15, 2015 | 12.86 | 12.99 | 12.86 | 12.95 | 169,017 | +0.15(+1.17%) |
Sep 14, 2015 | 12.87 | 12.87 | 12.73 | 12.80 | 171,412 | -0.08(-0.66%) |
Sep 11, 2015 | 12.94 | 12.95 | 12.75 | 12.88 | 146,023 | -0.14(-1.05%) |
Sep 10, 2015 | 13.01 | 13.09 | 12.84 | 13.02 | 153,042 | +0.06(+0.44%) |
Sep 09, 2015 | 13.29 | 13.47 | 12.94 | 12.96 | 102,296 | -0.27(-2.01%) |
Sep 08, 2015 | 13.18 | 13.25 | 13.01 | 13.23 | 88,001 | +0.17(+1.32%) |
Sep 04, 2015 | 13.08 | 13.06 | 13.06 | 13.06 | 143,329 | -0.22(-1.68%) |
Sep 03, 2015 | 13.30 | 13.55 | 13.20 | 13.28 | 144,598 | +0.05(+0.39%) |
Sep 02, 2015 | 13.33 | 13.33 | 12.94 | 13.23 | 319,116 | +0.13(+0.99%) |
Sep 01, 2015 | 13.27 | 13.35 | 13.02 | 13.10 | 287,376 | -0.55(-4.05%) |
Aug 31, 2015 | 13.37 | 13.67 | 13.12 | 13.65 | 481,335 | +0.21(+1.55%) |
Aug 28, 2015 | 13.14 | 13.59 | 13.14 | 13.45 | 256,829 | +0.27(+2.07%) |
Aug 27, 2015 | 12.81 | 13.18 | 12.79 | 13.17 | 520,571 | +0.68(+5.41%) |
Aug 26, 2015 | 12.40 | 12.53 | 12.16 | 12.50 | 281,003 | +0.38(+3.14%) |
Aug 25, 2015 | 12.80 | 12.80 | 12.12 | 12.12 | 324,283 | -0.17(-1.40%) |
Aug 24, 2015 | 12.47 | 12.76 | 12.16 | 12.29 | 646,671 | -0.66(-5.11%) |
Aug 21, 2015 | 13.29 | 13.40 | 12.95 | 12.95 | 854,094 | -0.45(-3.38%) |
Aug 20, 2015 | 13.66 | 13.75 | 13.40 | 13.40 | 473,105 | -0.33(-2.41%) |
Aug 19, 2015 | 14.05 | 14.05 | 13.65 | 13.73 | 280,421 | -0.39(-2.75%) |
Aug 18, 2015 | 14.12 | 14.18 | 14.04 | 14.12 | 83,736 | -0.04(-0.29%) |
Aug 17, 2015 | 14.11 | 14.24 | 14.05 | 14.16 | 101,315 | +0.02(+0.14%) |
Aug 14, 2015 | 14.24 | 14.30 | 14.13 | 14.14 | 73,231 | -0.06(-0.40%) |
Aug 13, 2015 | 14.33 | 14.35 | 14.18 | 14.20 | 156,650 | -0.22(-1.50%) |
Aug 12, 2015 | 14.06 | 14.44 | 14.04 | 14.42 | 167,293 | +0.27(+1.93%) |
Aug 11, 2015 | 13.82 | 14.16 | 13.80 | 14.14 | 280,501 | -0.01(-0.10%) |
Aug 10, 2015 | 13.73 | 14.16 | 13.73 | 14.16 | 83,125 | +0.46(+3.36%) |
Aug 07, 2015 | 13.88 | 14.01 | 13.65 | 13.70 | 254,098 | -0.27(-1.90%) |
Aug 06, 2015 | 13.68 | 13.98 | 13.55 | 13.96 | 291,522 | +0.25(+1.83%) |
Aug 05, 2015 | 13.91 | 14.07 | 13.71 | 13.71 | 362,361 | -0.11(-0.78%) |
Aug 04, 2015 | 13.89 | 14.05 | 13.76 | 13.82 | 149,349 | -0.07(-0.52%) |
Aug 03, 2015 | 14.07 | 14.10 | 13.86 | 13.89 | 417,955 | -0.27(-1.93%) |
Jul 31, 2015 | 14.45 | 14.45 | 14.16 | 14.16 | 238,539 | -0.39(-2.67%) |
Jul 30, 2015 | 14.63 | 14.65 | 14.47 | 14.55 | 134,245 | -0.09(-0.59%) |
Jul 29, 2015 | 14.40 | 14.65 | 14.33 | 14.64 | 423,761 | +0.24(+1.65%) |
Jul 28, 2015 | 14.04 | 14.47 | 14.01 | 14.40 | 231,504 | +0.41(+2.93%) |
Jul 27, 2015 | 14.05 | 14.16 | 13.94 | 13.99 | 291,192 | -0.22(-1.52%) |
Jul 24, 2015 | 14.52 | 14.52 | 14.16 | 14.21 | 301,238 | -0.29(-1.98%) |
Jul 23, 2015 | 14.55 | 14.65 | 14.39 | 14.49 | 159,773 | -0.04(-0.25%) |
Jul 22, 2015 | 14.62 | 14.67 | 14.51 | 14.53 | 227,522 | -0.12(-0.83%) |
Jul 21, 2015 | 14.63 | 14.77 | 14.61 | 14.65 | 129,013 | +0.02(+0.15%) |
Jul 20, 2015 | 14.84 | 14.84 | 14.62 | 14.63 | 211,371 | -0.21(-1.40%) |
Jul 17, 2015 | 15.00 | 15.00 | 14.78 | 14.84 | 197,194 | -0.17(-1.15%) |
Jul 16, 2015 | 15.11 | 15.13 | 14.99 | 15.01 | 100,867 | -0.02(-0.14%) |
Jul 15, 2015 | 15.24 | 15.27 | 14.98 | 15.03 | 356,379 | -0.28(-1.83%) |
Jul 14, 2015 | 15.13 | 15.34 | 15.09 | 15.31 | 139,068 | +0.15(+1.00%) |
Jul 13, 2015 | 15.08 | 15.18 | 15.07 | 15.16 | 143,720 | +0.10(+0.67%) |
Jul 10, 2015 | 15.07 | 15.18 | 15.00 | 15.06 | 253,911 | +0.06(+0.43%) |
Jul 09, 2015 | 15.11 | 15.20 | 15.00 | 15.00 | 113,187 | +0.06(+0.38%) |
Jul 08, 2015 | 15.14 | 15.25 | 14.88 | 14.94 | 333,956 | -0.32(-2.07%) |
Jul 07, 2015 | 15.08 | 15.29 | 14.87 | 15.26 | 288,511 | +0.15(+1.00%) |
Jul 06, 2015 | 15.15 | 15.26 | 15.06 | 15.11 | 3,704,742 | -0.22(-1.45%) |
Jul 02, 2015 | 15.34 | 15.33 | 15.33 | 15.33 | 137,624 | +0.05(+0.33%) |
Jul 01, 2015 | 15.56 | 15.56 | 15.22 | 15.28 | 213,308 | -0.22(-1.44%) |
Jun 30, 2015 | 15.57 | 15.57 | 15.42 | 15.50 | 1,479,710 | +0.08(+0.51%) |
Jun 29, 2015 | 15.54 | 15.59 | 15.42 | 15.42 | 174,743 | -0.29(-1.83%) |
Jun 26, 2015 | 15.69 | 15.71 | 15.57 | 15.71 | 125,407 | +0.02(+0.14%) |
Jun 25, 2015 | 15.86 | 15.86 | 15.68 | 15.69 | 167,197 | -0.17(-1.04%) |
Jun 24, 2015 | 15.92 | 15.99 | 15.84 | 15.85 | 222,200 | -0.09(-0.59%) |
Jun 23, 2015 | 15.87 | 15.97 | 15.85 | 15.95 | 109,514 | +0.07(+0.47%) |
Jun 22, 2015 | 15.85 | 15.90 | 15.75 | 15.87 | 203,634 | +0.13(+0.85%) |
Jun 19, 2015 | 15.80 | 15.83 | 15.71 | 15.74 | 208,029 | -0.23(-1.44%) |
Jun 18, 2015 | 16.03 | 16.08 | 15.97 | 15.97 | 156,846 | -0.02(-0.14%) |
Jun 17, 2015 | 16.13 | 16.17 | 15.92 | 15.99 | 103,110 | -0.03(-0.18%) |
Jun 16, 2015 | 15.98 | 16.03 | 15.87 | 16.02 | 87,439 | +0.11(+0.72%) |
Jun 15, 2015 | 15.87 | 15.93 | 15.78 | 15.90 | 204,077 | -0.05(-0.32%) |
Jun 12, 2015 | 16.04 | 16.06 | 15.92 | 15.95 | 110,576 | -0.17(-1.07%) |
Jun 11, 2015 | 16.23 | 16.24 | 16.11 | 16.13 | 65,739 | -0.08(-0.49%) |
Jun 10, 2015 | 16.20 | 16.23 | 16.14 | 16.20 | 152,624 | +0.22(+1.35%) |
Jun 09, 2015 | 16.08 | 16.17 | 15.99 | 15.99 | 134,170 | +0.01(+0.05%) |
Jun 08, 2015 | 16.05 | 16.10 | 15.95 | 15.98 | 184,793 | -0.08(-0.49%) |
Jun 05, 2015 | 15.89 | 16.19 | 15.89 | 16.06 | 131,769 | +0.12(+0.77%) |
Jun 04, 2015 | 16.10 | 16.10 | 15.92 | 15.94 | 726,045 | -0.21(-1.29%) |
Jun 03, 2015 | 16.24 | 16.32 | 16.14 | 16.15 | 772,316 | -0.12(-0.75%) |
Jun 02, 2015 | 16.20 | 16.35 | 16.15 | 16.27 | 249,428 | +0.11(+0.67%) |
Jun 01, 2015 | 16.21 | 16.21 | 16.13 | 16.16 | 415,978 | -0.04(-0.22%) |
May 29, 2015 | 16.20 | 16.27 | 16.16 | 16.20 | 132,032 | -0.01(-0.04%) |
May 28, 2015 | 16.24 | 16.24 | 16.10 | 16.20 | 223,858 | -0.06(-0.40%) |
May 27, 2015 | 16.28 | 16.37 | 16.18 | 16.27 | 394,218 | -0.02(-0.13%) |
May 26, 2015 | 16.38 | 16.51 | 16.23 | 16.29 | 268,713 | -0.27(-1.61%) |
May 22, 2015 | 16.51 | 16.56 | 16.56 | 16.56 | 96,295 | -0.08(-0.48%) |
May 21, 2015 | 16.54 | 16.66 | 16.53 | 16.64 | 159,165 | +0.17(+1.00%) |
May 20, 2015 | 16.49 | 16.51 | 16.38 | 16.47 | 171,434 | +0.04(+0.22%) |
May 19, 2015 | 16.58 | 16.58 | 16.41 | 16.43 | 677,859 | -0.24(-1.42%) |
May 18, 2015 | 16.67 | 16.67 | 16.56 | 16.67 | 309,556 | +0.02(+0.13%) |
May 15, 2015 | 16.56 | 16.71 | 16.46 | 16.65 | 171,801 | +0.06(+0.39%) |
May 14, 2015 | 16.72 | 16.75 | 16.57 | 16.59 | 134,001 | -0.02(-0.13%) |
May 13, 2015 | 16.77 | 16.82 | 16.55 | 16.61 | 177,683 | -0.06(-0.39%) |
May 12, 2015 | 16.55 | 16.74 | 16.54 | 16.67 | 105,614 | +0.08(+0.48%) |
May 11, 2015 | 16.96 | 16.96 | 16.57 | 16.59 | 197,224 | -0.30(-1.79%) |
May 08, 2015 | 16.77 | 16.90 | 16.55 | 16.89 | 147,083 | +0.27(+1.64%) |
May 07, 2015 | 16.75 | 16.75 | 16.50 | 16.62 | 268,990 | -0.19(-1.15%) |
May 06, 2015 | 17.02 | 17.11 | 16.73 | 16.82 | 210,809 | -0.08(-0.47%) |
May 05, 2015 | 17.18 | 17.30 | 16.86 | 16.89 | 346,944 | -0.18(-1.05%) |
May 04, 2015 | 17.13 | 17.20 | 16.99 | 17.07 | 370,062 | -0.04(-0.25%) |