Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.63 | 13.63 | 13.30 | 13.53 | 32,508 | +0.08(+0.59%) |
Apr 28, 2016 | 13.70 | 13.80 | 13.42 | 13.45 | 36,476 | -0.60(-4.27%) |
Apr 27, 2016 | 13.83 | 14.05 | 13.83 | 14.05 | 14,653 | -0.14(-0.99%) |
Apr 26, 2016 | 14.05 | 14.23 | 14.05 | 14.19 | 19,241 | +0.10(+0.71%) |
Apr 25, 2016 | 14.16 | 14.16 | 14.03 | 14.09 | 14,880 | -0.11(-0.77%) |
Apr 22, 2016 | 14.34 | 14.34 | 14.02 | 14.20 | 26,392 | +0.08(+0.57%) |
Apr 21, 2016 | 14.20 | 14.20 | 14.12 | 14.12 | 17,907 | +0.03(+0.21%) |
Apr 20, 2016 | 13.97 | 14.13 | 13.89 | 14.09 | 20,613 | +0.15(+1.08%) |
Apr 19, 2016 | 14.11 | 14.11 | 13.70 | 13.94 | 42,413 | -0.13(-0.92%) |
Apr 18, 2016 | 13.68 | 14.07 | 13.68 | 14.07 | 95,874 | +0.05(+0.36%) |
Apr 15, 2016 | 14.11 | 14.11 | 13.95 | 14.02 | 589,414 | +0.13(+0.97%) |
Apr 14, 2016 | 13.98 | 13.98 | 13.72 | 13.88 | 163,931 | +0.23(+1.72%) |
Apr 13, 2016 | 13.50 | 13.73 | 13.49 | 13.65 | 62,563 | +0.25(+1.87%) |
Apr 12, 2016 | 13.26 | 13.40 | 13.24 | 13.40 | 30,892 | +0.03(+0.22%) |
Apr 11, 2016 | 13.32 | 13.50 | 13.32 | 13.37 | 52,614 | +0.01(+0.07%) |
Apr 08, 2016 | 13.13 | 13.43 | 13.13 | 13.36 | 47,528 | +0.48(+3.77%) |
Apr 07, 2016 | 12.82 | 12.95 | 12.80 | 12.88 | 80,326 | +0.14(+1.14%) |
Apr 06, 2016 | 12.50 | 12.73 | 12.50 | 12.73 | 36,056 | +0.08(+0.63%) |
Apr 05, 2016 | 12.80 | 12.80 | 12.65 | 12.65 | 147,310 | -0.08(-0.63%) |
Apr 04, 2016 | 12.89 | 12.89 | 12.72 | 12.73 | 27,136 | +0.06(+0.47%) |
Apr 01, 2016 | 12.68 | 12.74 | 12.52 | 12.67 | 69,717 | -0.62(-4.67%) |
Mar 31, 2016 | 13.37 | 13.38 | 13.26 | 13.29 | 318,137 | -0.29(-2.14%) |
Mar 30, 2016 | 13.55 | 13.60 | 13.43 | 13.58 | 27,815 | -0.04(-0.29%) |
Mar 29, 2016 | 13.38 | 13.62 | 13.24 | 13.62 | 45,713 | -0.20(-1.45%) |
Mar 28, 2016 | 13.50 | 14.10 | 13.50 | 13.82 | 42,955 | +0.04(+0.29%) |
Mar 24, 2016 | 13.78 | 13.78 | 13.78 | 0 | +0.24(+1.81%) | |
Mar 23, 2016 | 13.38 | 13.70 | 13.38 | 13.54 | 40,434 | -0.20(-1.42%) |
Mar 22, 2016 | 13.73 | 13.83 | 13.70 | 13.73 | 38,967 | +0.28(+2.08%) |
Mar 21, 2016 | 13.17 | 13.62 | 13.17 | 13.45 | 32,094 | +0.01(+0.07%) |
Mar 18, 2016 | 13.38 | 13.56 | 13.34 | 13.44 | 44,313 | -0.25(-1.83%) |
Mar 17, 2016 | 13.57 | 13.72 | 13.57 | 13.69 | 22,802 | +0.10(+0.74%) |
Mar 16, 2016 | 13.53 | 13.65 | 13.44 | 13.59 | 49,913 | -0.06(-0.44%) |
Mar 15, 2016 | 13.65 | 13.72 | 13.54 | 13.65 | 29,257 | +0.12(+0.89%) |
Mar 14, 2016 | 13.50 | 13.61 | 13.46 | 13.53 | 40,374 | -0.14(-1.02%) |
Mar 11, 2016 | 13.68 | 13.68 | 13.50 | 13.67 | 40,891 | +0.16(+1.16%) |
Mar 10, 2016 | 13.51 | 13.69 | 13.47 | 13.51 | 103,290 | -0.22(-1.58%) |
Mar 09, 2016 | 13.65 | 13.85 | 13.51 | 13.73 | 44,910 | -0.09(-0.65%) |
Mar 08, 2016 | 13.78 | 13.96 | 13.78 | 13.82 | 38,389 | -0.11(-0.79%) |
Mar 07, 2016 | 13.93 | 13.96 | 13.85 | 13.93 | 53,842 | -0.09(-0.64%) |
Mar 04, 2016 | 14.04 | 14.08 | 14.00 | 14.02 | 42,096 | -0.19(-1.34%) |
Mar 03, 2016 | 14.26 | 14.31 | 14.20 | 14.21 | 65,236 | -0.38(-2.60%) |
Mar 02, 2016 | 14.49 | 14.59 | 14.49 | 14.59 | 45,716 | +0.13(+0.90%) |
Mar 01, 2016 | 14.32 | 14.49 | 14.27 | 14.46 | 66,163 | +0.05(+0.35%) |
Feb 29, 2016 | 14.44 | 14.52 | 14.38 | 14.41 | 409,752 | +0.18(+1.26%) |
Feb 26, 2016 | 14.25 | 14.37 | 14.17 | 14.23 | 63,765 | +0.05(+0.35%) |
Feb 25, 2016 | 14.10 | 14.25 | 14.10 | 14.18 | 40,637 | +0.08(+0.57%) |
Feb 24, 2016 | 13.95 | 14.10 | 13.61 | 14.10 | 70,261 | +0.12(+0.86%) |
Feb 23, 2016 | 14.08 | 14.08 | 13.91 | 13.98 | 126,065 | -0.11(-0.78%) |
Feb 22, 2016 | 13.96 | 14.16 | 13.96 | 14.09 | 94,327 | +0.16(+1.15%) |
Feb 19, 2016 | 14.01 | 14.01 | 13.80 | 13.93 | 46,099 | +0.09(+0.65%) |
Feb 18, 2016 | 13.97 | 14.05 | 13.76 | 13.84 | 38,562 | -0.04(-0.29%) |
Feb 17, 2016 | 13.88 | 13.88 | 13.72 | 13.88 | 135,077 | -0.13(-0.93%) |
Feb 16, 2016 | 14.08 | 14.08 | 13.92 | 14.01 | 63,394 | +0.20(+1.45%) |
Feb 12, 2016 | 13.81 | 13.81 | 13.81 | 0 | +0.11(+0.80%) | |
Feb 11, 2016 | 13.79 | 13.79 | 13.55 | 13.70 | 65,379 | -0.14(-0.98%) |
Feb 10, 2016 | 13.69 | 14.03 | 13.69 | 13.84 | 44,303 | -0.28(-2.02%) |
Feb 09, 2016 | 14.04 | 14.13 | 13.94 | 14.12 | 160,334 | +0.19(+1.36%) |
Feb 08, 2016 | 13.89 | 13.95 | 13.73 | 13.93 | 54,586 | +0.07(+0.51%) |
Feb 05, 2016 | 14.13 | 14.13 | 13.78 | 13.86 | 45,187 | -0.23(-1.63%) |
Feb 04, 2016 | 13.90 | 14.09 | 13.76 | 14.09 | 21,996 | -0.10(-0.70%) |
Feb 03, 2016 | 14.01 | 14.19 | 13.95 | 14.19 | 28,316 | +0.06(+0.42%) |
Feb 02, 2016 | 14.08 | 14.29 | 14.08 | 14.13 | 28,593 | +0.20(+1.40%) |
Feb 01, 2016 | 13.71 | 14.00 | 13.71 | 13.94 | 21,690 | +0.12(+0.87%) |
Jan 29, 2016 | 13.40 | 13.86 | 13.37 | 13.81 | 33,567 | +0.07(+0.55%) |
Jan 28, 2016 | 13.66 | 13.80 | 13.63 | 13.74 | 20,696 | +0.11(+0.81%) |
Jan 27, 2016 | 13.70 | 13.83 | 13.58 | 13.63 | 41,110 | -0.07(-0.51%) |
Jan 26, 2016 | 13.55 | 13.70 | 13.50 | 13.70 | 51,934 | +0.43(+3.24%) |
Jan 25, 2016 | 13.41 | 13.57 | 13.27 | 13.27 | 54,236 | -0.41(-3.00%) |
Jan 22, 2016 | 13.05 | 13.52 | 13.68 | 88,191 | +0.63(+4.83%) | |
Jan 21, 2016 | 12.82 | 13.05 | 12.76 | 13.05 | 66,921 | -0.03(-0.23%) |
Jan 20, 2016 | 13.20 | 13.20 | 12.77 | 13.08 | 50,441 | -0.24(-1.80%) |
Jan 19, 2016 | 13.43 | 13.58 | 13.23 | 13.32 | 46,057 | +0.08(+0.57%) |
Jan 15, 2016 | 13.24 | 13.24 | 13.24 | 0 | -0.53(-3.81%) | |
Jan 14, 2016 | 13.52 | 13.83 | 13.52 | 13.77 | 33,619 | +0.12(+0.84%) |
Jan 13, 2016 | 13.87 | 13.91 | 13.62 | 13.65 | 888,920 | -0.09(-0.62%) |
Jan 12, 2016 | 13.66 | 13.82 | 13.65 | 13.74 | 45,061 | -0.27(-1.93%) |
Jan 11, 2016 | 14.02 | 13.87 | 14.01 | 59,453 | +0.11(+0.79%) | |
Jan 08, 2016 | 14.15 | 14.15 | 13.90 | 13.90 | 33,407 | -0.19(-1.35%) |
Jan 07, 2016 | 14.23 | 14.26 | 14.05 | 14.09 | 44,983 | +0.12(+0.88%) |
Jan 06, 2016 | 13.95 | 14.06 | 13.95 | 13.97 | 20,823 | +0.02(+0.15%) |
Jan 05, 2016 | 13.98 | 13.99 | 13.89 | 13.95 | 45,506 | +0.02(+0.11%) |
Jan 04, 2016 | 13.76 | 14.16 | 13.76 | 13.93 | 70,268 | -0.38(-2.66%) |
Dec 31, 2015 | 14.31 | 14.31 | 14.31 | 0 | -0.11(-0.76%) | |
Dec 30, 2015 | 14.22 | 14.44 | 14.22 | 14.42 | 25,027 | -0.03(-0.21%) |
Dec 29, 2015 | 14.56 | 14.56 | 14.37 | 14.45 | 16,637 | +0.32(+2.26%) |
Dec 28, 2015 | 14.01 | 14.13 | 14.01 | 14.13 | 70,866 | +0.14(+1.00%) |
Dec 24, 2015 | 13.99 | 13.99 | 13.99 | 0 | -0.03(-0.21%) | |
Dec 23, 2015 | 13.85 | 14.05 | 13.85 | 14.02 | 29,077 | +0.20(+1.45%) |
Dec 22, 2015 | 13.83 | 13.91 | 13.70 | 13.82 | 68,366 | +0.05(+0.36%) |
Dec 21, 2015 | 13.82 | 13.84 | 13.74 | 13.77 | 69,757 | -0.12(-0.86%) |
Dec 18, 2015 | 13.79 | 13.95 | 13.79 | 13.89 | 30,369 | -0.13(-0.93%) |
Dec 17, 2015 | 14.07 | 14.07 | 13.94 | 14.02 | 28,365 | -0.14(-1.02%) |
Dec 16, 2015 | 14.05 | 14.19 | 14.00 | 14.16 | 22,342 | +0.48(+3.55%) |
Dec 15, 2015 | 13.70 | 13.74 | 13.60 | 13.68 | 67,264 | +0.09(+0.66%) |
Dec 14, 2015 | 13.45 | 13.61 | 13.45 | 13.59 | 64,447 | -0.02(-0.11%) |
Dec 11, 2015 | 13.62 | 13.65 | 13.57 | 13.61 | 55,424 | -0.01(-0.11%) |
Dec 10, 2015 | 13.46 | 13.70 | 13.46 | 13.62 | 38,188 | +0.04(+0.29%) |
Dec 09, 2015 | 13.74 | 13.74 | 13.50 | 13.58 | 34,605 | -0.27(-1.95%) |
Dec 08, 2015 | 13.82 | 13.90 | 13.79 | 13.85 | 91,798 | -0.13(-0.93%) |
Dec 07, 2015 | 14.13 | 14.13 | 13.90 | 13.98 | 97,866 | -0.08(-0.57%) |
Dec 04, 2015 | 13.80 | 14.06 | 13.80 | 14.06 | 37,271 | +0.01(+0.07%) |
Dec 03, 2015 | 14.20 | 14.20 | 13.97 | 14.05 | 28,474 | -0.12(-0.85%) |
Dec 02, 2015 | 14.24 | 14.24 | 14.08 | 14.17 | 25,913 | -0.06(-0.42%) |
Dec 01, 2015 | 14.10 | 14.24 | 14.10 | 14.23 | 39,992 | +0.14(+0.99%) |
Nov 30, 2015 | 14.00 | 14.26 | 14.00 | 14.09 | 36,162 | -0.11(-0.77%) |
Nov 27, 2015 | 14.20 | 14.31 | 14.13 | 14.20 | 29,353 | -0.03(-0.21%) |
Nov 25, 2015 | 14.23 | 14.23 | 14.23 | 0 | +0.01(+0.07%) | |
Nov 24, 2015 | 14.16 | 14.24 | 14.14 | 14.22 | 15,193 | +0.09(+0.64%) |
Nov 23, 2015 | 14.16 | 14.16 | 14.12 | 14.13 | 36,448 | -0.02(-0.18%) |
Nov 20, 2015 | 14.03 | 14.17 | 14.03 | 14.15 | 39,119 | +0.14(+1.03%) |
Nov 19, 2015 | 14.18 | 14.18 | 14.01 | 14.01 | 50,607 | -0.17(-1.20%) |
Nov 18, 2015 | 14.09 | 14.18 | 14.05 | 14.18 | 17,310 | +0.09(+0.64%) |
Nov 17, 2015 | 14.09 | 14.12 | 14.03 | 14.09 | 82,031 | -0.19(-1.33%) |
Nov 16, 2015 | 13.95 | 14.28 | 13.95 | 14.28 | 30,301 | +0.10(+0.74%) |
Nov 13, 2015 | 14.22 | 14.23 | 14.11 | 14.18 | 48,086 | -0.07(-0.53%) |
Nov 12, 2015 | 14.26 | 14.26 | 14.19 | 14.25 | 33,295 | -0.15(-1.08%) |
Nov 11, 2015 | 14.46 | 14.46 | 14.40 | 14.40 | 672,913 | -0.25(-1.67%) |
Nov 10, 2015 | 14.70 | 14.70 | 14.45 | 14.65 | 67,369 | +0.30(+2.09%) |
Nov 09, 2015 | 14.49 | 14.49 | 14.25 | 14.35 | 73,311 | -0.24(-1.61%) |
Nov 06, 2015 | 14.50 | 14.62 | 14.50 | 14.59 | 13,851 | +0.04(+0.24%) |
Nov 05, 2015 | 14.62 | 14.63 | 14.55 | 14.55 | 67,818 | +0.08(+0.55%) |
Nov 04, 2015 | 14.56 | 14.56 | 14.44 | 14.47 | 15,759 | +0.02(+0.14%) |
Nov 03, 2015 | 14.42 | 14.56 | 14.42 | 14.45 | 58,992 | -0.23(-1.57%) |
Nov 02, 2015 | 14.45 | 14.68 | 14.36 | 14.68 | 140,869 | -0.02(-0.14%) |
Oct 30, 2015 | 14.58 | 14.70 | 14.58 | 14.70 | 103,664 | +0.12(+0.82%) |
Oct 29, 2015 | 14.27 | 14.58 | 14.27 | 14.58 | 19,059 | +0.46(+3.26%) |
Oct 28, 2015 | 14.08 | 14.12 | 13.97 | 14.12 | 309,959 | +0.11(+0.82%) |
Oct 27, 2015 | 14.02 | 14.03 | 13.98 | 14.01 | 13,976 | +0.08(+0.54%) |
Oct 26, 2015 | 13.79 | 13.95 | 13.79 | 13.93 | 17,102 | +0.15(+1.09%) |
Oct 23, 2015 | 13.69 | 13.79 | 13.69 | 13.78 | 20,697 | +0.16(+1.17%) |
Oct 22, 2015 | 13.56 | 13.64 | 13.56 | 13.62 | 19,200 | -0.09(-0.66%) |
Oct 21, 2015 | 13.80 | 13.80 | 13.64 | 13.71 | 163,355 | -0.05(-0.36%) |
Oct 20, 2015 | 13.73 | 13.79 | 13.73 | 13.76 | 13,767 | +0.14(+1.03%) |
Oct 19, 2015 | 13.53 | 13.63 | 13.39 | 13.62 | 25,042 | +0.04(+0.33%) |
Oct 16, 2015 | 13.50 | 13.60 | 13.50 | 13.57 | 17,651 | +0.21(+1.53%) |
Oct 15, 2015 | 13.36 | 13.43 | 13.31 | 13.37 | 24,569 | +0.45(+3.48%) |
Oct 14, 2015 | 13.04 | 13.06 | 12.91 | 12.92 | 19,657 | -0.19(-1.45%) |
Oct 13, 2015 | 13.11 | 13.19 | 13.05 | 13.11 | 45,150 | +0.07(+0.54%) |
Oct 12, 2015 | 12.94 | 13.07 | 12.94 | 13.04 | 16,485 | +0.02(+0.15%) |
Oct 09, 2015 | 13.11 | 13.21 | 13.00 | 13.02 | 16,484 | +0.28(+2.20%) |
Oct 08, 2015 | 12.72 | 12.78 | 12.65 | 12.74 | 26,356 | -0.20(-1.55%) |
Oct 07, 2015 | 13.07 | 13.07 | 12.85 | 12.94 | 39,663 | -0.20(-1.52%) |
Oct 06, 2015 | 13.23 | 13.23 | 13.10 | 13.14 | 37,455 | -0.18(-1.35%) |
Oct 05, 2015 | 13.26 | 13.35 | 13.25 | 13.32 | 23,435 | +0.42(+3.26%) |
Oct 02, 2015 | 12.78 | 12.90 | 12.64 | 12.90 | 45,218 | -0.08(-0.62%) |
Oct 01, 2015 | 13.07 | 13.07 | 12.90 | 12.98 | 454,697 | +0.09(+0.70%) |
Sep 30, 2015 | 12.89 | 12.91 | 12.75 | 12.89 | 280,019 | +0.10(+0.78%) |
Sep 29, 2015 | 12.87 | 12.87 | 12.75 | 12.79 | 78,605 | -0.37(-2.81%) |
Sep 28, 2015 | 13.31 | 13.47 | 13.14 | 13.16 | 20,388 | -0.13(-0.98%) |
Sep 25, 2015 | 13.40 | 13.42 | 13.27 | 13.29 | 28,817 | +0.26(+2.00%) |
Sep 24, 2015 | 12.94 | 13.03 | 12.75 | 13.03 | 73,485 | -0.37(-2.76%) |
Sep 23, 2015 | 13.55 | 13.55 | 13.35 | 13.40 | 27,372 | -0.14(-1.03%) |
Sep 22, 2015 | 13.49 | 13.55 | 13.45 | 13.54 | 25,092 | -0.15(-1.10%) |
Sep 21, 2015 | 13.55 | 13.72 | 13.55 | 13.69 | 17,124 | +0.07(+0.51%) |
Sep 18, 2015 | 13.66 | 13.69 | 13.58 | 13.62 | 19,082 | -0.19(-1.38%) |
Sep 17, 2015 | 13.72 | 13.93 | 13.69 | 13.81 | 23,723 | -0.19(-1.36%) |
Sep 16, 2015 | 13.91 | 14.00 | 13.85 | 14.00 | 18,091 | +0.10(+0.72%) |
Sep 15, 2015 | 13.86 | 13.98 | 13.82 | 13.90 | 46,063 | +0.05(+0.40%) |
Sep 14, 2015 | 13.96 | 13.96 | 13.81 | 13.85 | 30,551 | -0.01(-0.11%) |
Sep 11, 2015 | 13.86 | 13.88 | 13.76 | 13.86 | 14,376 | -0.08(-0.54%) |
Sep 10, 2015 | 14.14 | 14.14 | 13.89 | 13.94 | 15,571 | -0.22(-1.55%) |
Sep 09, 2015 | 14.52 | 14.52 | 14.10 | 14.15 | 30,420 | +0.46(+3.40%) |
Sep 08, 2015 | 13.60 | 13.72 | 13.58 | 13.69 | 42,575 | -0.09(-0.65%) |
Sep 04, 2015 | 13.78 | 13.78 | 13.78 | 0 | -0.43(-3.03%) | |
Sep 03, 2015 | 14.11 | 14.26 | 14.11 | 14.21 | 31,819 | +0.18(+1.28%) |
Sep 02, 2015 | 14.08 | 14.11 | 13.82 | 14.03 | 33,198 | +0.13(+0.94%) |
Sep 01, 2015 | 14.13 | 14.13 | 13.90 | 13.90 | 53,333 | -0.91(-6.14%) |
Aug 31, 2015 | 14.52 | 14.86 | 14.52 | 14.81 | 18,495 | -0.06(-0.40%) |
Aug 28, 2015 | 14.84 | 14.89 | 14.78 | 14.87 | 17,612 | -0.15(-1.00%) |
Aug 27, 2015 | 14.80 | 15.06 | 14.80 | 15.02 | 16,619 | +0.05(+0.33%) |
Aug 26, 2015 | 14.74 | 14.97 | 14.66 | 14.97 | 17,271 | +0.45(+3.10%) |
Aug 25, 2015 | 14.75 | 14.76 | 14.42 | 14.52 | 26,552 | -0.17(-1.16%) |
Aug 24, 2015 | 14.50 | 14.76 | 14.38 | 14.69 | 18,524 | -0.46(-3.04%) |
Aug 21, 2015 | 15.27 | 15.35 | 15.15 | 15.15 | 19,307 | -0.11(-0.70%) |
Aug 20, 2015 | 15.43 | 15.43 | 15.24 | 15.26 | 11,902 | -0.27(-1.76%) |
Aug 19, 2015 | 15.73 | 15.73 | 15.53 | 15.53 | 169,615 | -0.22(-1.40%) |
Aug 18, 2015 | 15.72 | 15.78 | 15.72 | 15.75 | 5,618 | +0.15(+0.99%) |
Aug 17, 2015 | 15.47 | 15.62 | 15.47 | 15.60 | 7,260 | -0.04(-0.29%) |
Aug 14, 2015 | 15.58 | 15.65 | 15.58 | 15.64 | 29,120 | +0.12(+0.77%) |
Aug 13, 2015 | 15.41 | 15.57 | 15.41 | 15.52 | 16,201 | +0.01(+0.06%) |
Aug 12, 2015 | 15.38 | 15.51 | 15.30 | 15.51 | 7,112 | +0.07(+0.45%) |
Aug 11, 2015 | 15.39 | 15.39 | 15.30 | 15.44 | 7,976 | -0.28(-1.78%) |
Aug 10, 2015 | 15.73 | 15.76 | 15.68 | 15.72 | 8,598 | +0.35(+2.28%) |
Aug 07, 2015 | 15.30 | 15.37 | 15.30 | 15.37 | 14,563 | -0.28(-1.79%) |
Aug 06, 2015 | 15.77 | 15.77 | 15.63 | 15.65 | 5,508 | -0.30(-1.91%) |
Aug 05, 2015 | 15.97 | 16.00 | 15.92 | 15.96 | 49,834 | +0.07(+0.47%) |
Aug 04, 2015 | 15.92 | 15.92 | 15.82 | 15.88 | 15,681 | +0.41(+2.65%) |
Aug 03, 2015 | 15.29 | 15.47 | 15.29 | 15.47 | 7,669 | +0.47(+3.13%) |
Jul 31, 2015 | 14.98 | 15.04 | 14.95 | 15.00 | 8,250 | +0.12(+0.81%) |
Jul 30, 2015 | 14.99 | 14.99 | 14.86 | 14.88 | 478,808 | -0.90(-5.70%) |
Jul 29, 2015 | 15.60 | 15.79 | 15.60 | 15.78 | 52,505 | +0.17(+1.09%) |
Jul 28, 2015 | 15.50 | 15.64 | 15.48 | 15.61 | 10,317 | +0.03(+0.19%) |
Jul 27, 2015 | 15.58 | 15.66 | 15.53 | 15.58 | 13,683 | -0.16(-1.05%) |
Jul 24, 2015 | 15.91 | 15.91 | 15.73 | 15.74 | 9,823 | -0.12(-0.73%) |
Jul 23, 2015 | 15.79 | 15.90 | 15.79 | 15.86 | 28,386 | +0.51(+3.32%) |
Jul 22, 2015 | 15.30 | 15.42 | 15.30 | 15.35 | 24,430 | +0.09(+0.59%) |
Jul 21, 2015 | 15.12 | 15.26 | 15.12 | 15.26 | 12,236 | +0.20(+1.29%) |
Jul 20, 2015 | 15.02 | 15.10 | 15.02 | 15.06 | 13,351 | +0.05(+0.37%) |
Jul 17, 2015 | 15.06 | 15.07 | 15.01 | 15.01 | 6,909 | -0.05(-0.33%) |
Jul 16, 2015 | 15.09 | 15.09 | 15.02 | 15.06 | 10,191 | +0.03(+0.20%) |
Jul 15, 2015 | 15.01 | 15.10 | 15.01 | 15.03 | 14,350 | +0.13(+0.87%) |
Jul 14, 2015 | 14.87 | 14.90 | 14.79 | 14.90 | 9,022 | +0.05(+0.37%) |
Jul 13, 2015 | 14.80 | 14.86 | 14.80 | 14.85 | 8,788 | +0.19(+1.26%) |
Jul 10, 2015 | 14.61 | 14.68 | 14.58 | 14.66 | 21,629 | +0.39(+2.73%) |
Jul 09, 2015 | 14.32 | 14.35 | 14.24 | 14.27 | 12,884 | -0.05(-0.35%) |
Jul 08, 2015 | 14.52 | 14.52 | 14.31 | 14.32 | 18,964 | -0.38(-2.55%) |
Jul 07, 2015 | 14.57 | 14.70 | 14.57 | 14.70 | 11,402 | +0.13(+0.93%) |
Jul 06, 2015 | 14.51 | 14.59 | 14.50 | 14.56 | 35,028 | +0.13(+0.90%) |
Jul 02, 2015 | 14.43 | 14.43 | 14.43 | 0 | +0.12(+0.84%) | |
Jul 01, 2015 | 14.28 | 14.35 | 14.28 | 14.31 | 28,565 | +0.05(+0.35%) |
Jun 30, 2015 | 14.26 | 14.29 | 14.20 | 14.26 | 22,976 | +0.06(+0.42%) |
Jun 29, 2015 | 14.29 | 14.29 | 14.15 | 14.20 | 8,360 | -0.41(-2.81%) |
Jun 26, 2015 | 14.60 | 14.62 | 14.55 | 14.61 | 19,203 | -0.05(-0.34%) |
Jun 25, 2015 | 14.65 | 14.70 | 14.62 | 14.66 | 32,512 | +0.02(+0.10%) |
Jun 24, 2015 | 14.73 | 14.73 | 14.61 | 14.64 | 28,569 | -0.13(-0.91%) |
Jun 23, 2015 | 14.80 | 14.80 | 14.77 | 14.78 | 69,076 | +0.16(+1.09%) |
Jun 22, 2015 | 14.58 | 14.67 | 14.58 | 14.62 | 21,521 | +0.20(+1.39%) |
Jun 19, 2015 | 14.35 | 14.43 | 14.35 | 14.42 | 829,135 | -0.17(-1.17%) |
Jun 18, 2015 | 14.46 | 14.59 | 14.46 | 14.59 | 9,555 | +0.16(+1.11%) |
Jun 17, 2015 | 14.44 | 14.49 | 14.36 | 14.43 | 24,367 | -0.03(-0.21%) |
Jun 16, 2015 | 14.42 | 14.49 | 14.40 | 14.46 | 22,802 | +0.03(+0.21%) |
Jun 15, 2015 | 14.33 | 14.43 | 14.32 | 14.43 | 24,514 | +0.06(+0.42%) |
Jun 12, 2015 | 14.34 | 14.39 | 14.33 | 14.37 | 9,029 | +0.13(+0.95%) |
Jun 11, 2015 | 14.25 | 14.26 | 14.20 | 14.23 | 22,623 | -0.18(-1.21%) |
Jun 10, 2015 | 14.33 | 14.43 | 14.33 | 14.41 | 12,932 | +0.35(+2.49%) |
Jun 09, 2015 | 14.05 | 14.12 | 14.05 | 14.06 | 43,084 | -0.07(-0.50%) |
Jun 08, 2015 | 14.06 | 14.17 | 14.06 | 14.13 | 41,742 | -0.35(-2.42%) |
Jun 05, 2015 | 14.49 | 14.52 | 14.46 | 14.48 | 17,327 | -0.02(-0.14%) |
Jun 04, 2015 | 14.61 | 14.61 | 14.48 | 14.50 | 12,899 | -0.16(-1.09%) |
Jun 03, 2015 | 14.71 | 14.71 | 14.64 | 14.66 | 31,831 | -0.05(-0.34%) |
Jun 02, 2015 | 14.61 | 14.74 | 14.61 | 14.71 | 26,777 | +0.22(+1.52%) |
Jun 01, 2015 | 14.47 | 14.52 | 14.45 | 14.49 | 27,350 | -0.03(-0.21%) |
May 29, 2015 | 14.45 | 14.52 | 14.40 | 14.52 | 112,123 | -0.10(-0.65%) |
May 28, 2015 | 14.55 | 14.62 | 14.53 | 14.62 | 75,455 | -0.08(-0.58%) |
May 27, 2015 | 14.64 | 14.77 | 14.64 | 14.70 | 69,128 | -0.20(-1.34%) |
May 26, 2015 | 14.85 | 15.01 | 14.81 | 14.90 | 252,380 | +0.10(+0.68%) |
May 22, 2015 | 14.80 | 14.80 | 14.80 | 0 | -0.22(-1.46%) | |
May 21, 2015 | 15.00 | 15.03 | 14.98 | 15.02 | 10,466 | -0.02(-0.13%) |
May 20, 2015 | 15.01 | 15.08 | 14.93 | 15.04 | 13,557 | +0.21(+1.42%) |
May 19, 2015 | 14.81 | 14.89 | 14.79 | 14.83 | 271,676 | +0.03(+0.20%) |
May 18, 2015 | 14.62 | 14.81 | 14.62 | 14.80 | 154,282 | +0.02(+0.14%) |
May 15, 2015 | 14.71 | 14.78 | 14.68 | 14.78 | 17,073 | +0.33(+2.28%) |
May 14, 2015 | 14.45 | 14.49 | 14.35 | 14.45 | 27,443 | -0.21(-1.40%) |
May 13, 2015 | 14.63 | 14.69 | 14.63 | 14.65 | 29,127 | +0.07(+0.51%) |
May 12, 2015 | 14.45 | 14.58 | 14.45 | 14.58 | 172,466 | -0.47(-3.12%) |
May 11, 2015 | 15.17 | 15.17 | 14.90 | 15.05 | 25,363 | -0.40(-2.59%) |
May 08, 2015 | 15.46 | 15.47 | 15.36 | 15.45 | 9,503 | +0.17(+1.11%) |
May 07, 2015 | 15.34 | 15.34 | 15.18 | 15.28 | 92,741 | -0.25(-1.61%) |
May 06, 2015 | 15.51 | 15.56 | 15.51 | 15.53 | 54,650 | -0.03(-0.19%) |
May 05, 2015 | 15.61 | 15.62 | 15.51 | 15.56 | 19,270 | -0.16(-1.02%) |
May 04, 2015 | 15.71 | 15.76 | 15.67 | 15.72 | 14,608 | +0.01(+0.06%) |