Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.83 | 14.83 | 14.68 | 14.74 | 5,415 | +0.00(+0.03%) |
Jul 28, 2016 | 14.77 | 14.77 | 14.66 | 14.74 | 7,474 | -0.11(-0.76%) |
Jul 27, 2016 | 14.88 | 14.91 | 14.80 | 14.85 | 8,097 | -0.06(-0.41%) |
Jul 26, 2016 | 14.44 | 14.93 | 14.44 | 14.91 | 43,530 | +0.47(+3.27%) |
Jul 25, 2016 | 14.24 | 14.45 | 14.24 | 14.44 | 1,953 | +0.07(+0.45%) |
Jul 22, 2016 | 14.26 | 14.38 | 14.21 | 14.37 | 21,221 | +0.04(+0.27%) |
Jul 21, 2016 | 14.46 | 14.51 | 14.31 | 14.34 | 18,761 | -0.10(-0.73%) |
Jul 20, 2016 | 14.26 | 14.47 | 14.26 | 14.44 | 7,663 | +0.17(+1.20%) |
Jul 19, 2016 | 14.31 | 14.32 | 14.27 | 14.27 | 23,925 | -0.07(-0.48%) |
Jul 18, 2016 | 14.23 | 14.36 | 14.23 | 14.34 | 14,736 | +0.18(+1.29%) |
Jul 15, 2016 | 14.21 | 14.21 | 14.10 | 14.15 | 18,810 | -0.07(-0.47%) |
Jul 14, 2016 | 14.24 | 14.24 | 14.11 | 14.22 | 6,873 | +0.17(+1.21%) |
Jul 13, 2016 | 14.25 | 14.25 | 14.01 | 14.05 | 6,417 | -0.09(-0.66%) |
Jul 12, 2016 | 14.18 | 14.21 | 14.13 | 14.15 | 7,154 | +0.09(+0.61%) |
Jul 11, 2016 | 13.87 | 14.13 | 13.87 | 14.06 | 18,564 | +0.18(+1.31%) |
Jul 08, 2016 | 13.67 | 13.85 | 13.56 | 13.88 | 9,541 | +0.32(+2.33%) |
Jul 07, 2016 | 13.49 | 13.67 | 13.49 | 13.56 | 10,972 | +0.07(+0.49%) |
Jul 05, 2016 | 13.49 | 13.50 | 13.42 | 13.50 | 4,255 | -0.23(-1.67%) |
Jul 01, 2016 | 13.57 | 13.73 | 13.73 | 13.73 | 20,129 | +0.10(+0.70%) |
Jun 30, 2016 | 13.46 | 13.64 | 13.44 | 13.63 | 20,063 | +0.24(+1.82%) |
Jun 29, 2016 | 13.21 | 13.44 | 13.18 | 13.39 | 20,060 | +0.28(+2.17%) |
Jun 28, 2016 | 12.81 | 13.11 | 12.81 | 13.10 | 10,239 | +0.44(+3.44%) |
Jun 27, 2016 | 13.02 | 13.02 | 12.56 | 12.67 | 19,284 | -0.44(-3.38%) |
Jun 24, 2016 | 13.23 | 13.39 | 13.07 | 13.11 | 22,538 | -0.59(-4.28%) |
Jun 23, 2016 | 13.64 | 13.70 | 13.63 | 13.70 | 10,189 | +0.14(+1.05%) |
Jun 22, 2016 | 13.72 | 13.74 | 13.55 | 13.55 | 4,232 | -0.15(-1.11%) |
Jun 21, 2016 | 13.69 | 13.73 | 13.66 | 13.71 | 3,706 | -0.04(-0.26%) |
Jun 20, 2016 | 13.69 | 13.83 | 13.69 | 13.74 | 5,900 | +0.24(+1.76%) |
Jun 17, 2016 | 13.51 | 13.53 | 13.48 | 13.51 | 6,496 | -0.04(-0.28%) |
Jun 16, 2016 | 13.51 | 13.54 | 13.41 | 13.54 | 4,012 | -0.05(-0.36%) |
Jun 15, 2016 | 13.61 | 13.76 | 13.59 | 13.59 | 9,243 | +0.00(+0.02%) |
Jun 14, 2016 | 13.56 | 13.60 | 13.53 | 13.59 | 3,379 | -0.00(-0.01%) |
Jun 13, 2016 | 13.63 | 13.80 | 13.59 | 13.59 | 17,642 | -0.11(-0.79%) |
Jun 10, 2016 | 13.96 | 13.96 | 13.67 | 13.70 | 26,144 | -0.44(-3.13%) |
Jun 09, 2016 | 14.26 | 14.26 | 14.11 | 14.14 | 4,610 | -0.12(-0.87%) |
Jun 08, 2016 | 14.23 | 14.30 | 14.23 | 14.27 | 7,351 | +0.04(+0.28%) |
Jun 07, 2016 | 14.13 | 14.24 | 14.13 | 14.23 | 2,784 | +0.13(+0.93%) |
Jun 06, 2016 | 13.97 | 14.09 | 13.90 | 14.09 | 9,329 | +0.22(+1.57%) |
Jun 03, 2016 | 14.01 | 14.01 | 13.81 | 13.88 | 10,180 | -0.05(-0.34%) |
Jun 02, 2016 | 13.91 | 13.97 | 13.89 | 13.92 | 5,441 | -0.01(-0.07%) |
Jun 01, 2016 | 13.83 | 13.96 | 13.82 | 13.93 | 34,373 | -0.06(-0.41%) |
May 31, 2016 | 13.91 | 13.99 | 13.91 | 13.99 | 13,157 | +0.08(+0.55%) |
May 27, 2016 | 13.90 | 13.91 | 13.91 | 13.91 | 23,252 | +0.02(+0.14%) |
May 26, 2016 | 13.96 | 13.96 | 13.84 | 13.90 | 5,150 | +0.02(+0.14%) |
May 25, 2016 | 13.82 | 13.92 | 13.82 | 13.88 | 24,128 | +0.06(+0.41%) |
May 24, 2016 | 13.56 | 13.85 | 13.56 | 13.82 | 11,408 | +0.23(+1.67%) |
May 23, 2016 | 13.53 | 13.66 | 13.53 | 13.59 | 9,732 | +0.22(+1.65%) |
May 20, 2016 | 13.31 | 13.41 | 13.31 | 13.37 | 2,967 | +0.26(+2.02%) |
May 19, 2016 | 13.01 | 13.16 | 12.94 | 13.11 | 16,929 | -0.00(-0.01%) |
May 18, 2016 | 12.97 | 13.23 | 12.97 | 13.11 | 2,984 | +0.09(+0.68%) |
May 17, 2016 | 13.09 | 13.20 | 13.00 | 13.02 | 11,916 | -0.17(-1.29%) |
May 16, 2016 | 13.06 | 13.24 | 13.06 | 13.19 | 6,626 | +0.14(+1.09%) |
May 13, 2016 | 13.07 | 13.12 | 13.00 | 13.05 | 8,153 | -0.02(-0.15%) |
May 12, 2016 | 13.26 | 13.33 | 13.00 | 13.07 | 16,503 | -0.18(-1.36%) |
May 11, 2016 | 13.31 | 13.36 | 13.25 | 13.25 | 5,884 | +0.03(+0.22%) |
May 10, 2016 | 13.15 | 13.22 | 13.09 | 13.22 | 17,361 | -0.09(-0.64%) |
May 09, 2016 | 13.45 | 13.45 | 13.22 | 13.31 | 6,855 | -0.10(-0.71%) |
May 06, 2016 | 13.34 | 13.41 | 13.31 | 13.40 | 6,164 | +0.02(+0.14%) |
May 05, 2016 | 13.67 | 13.67 | 13.38 | 13.38 | 12,109 | -0.17(-1.26%) |
May 04, 2016 | 13.77 | 13.88 | 13.52 | 13.55 | 4,956 | -0.25(-1.79%) |
May 03, 2016 | 14.13 | 14.13 | 13.79 | 13.80 | 11,586 | -0.39(-2.75%) |
May 02, 2016 | 14.13 | 14.19 | 14.06 | 14.19 | 37,892 | +0.03(+0.20%) |
Apr 29, 2016 | 14.48 | 14.48 | 14.08 | 14.16 | 15,281 | -0.31(-2.17%) |
Apr 28, 2016 | 14.75 | 14.81 | 14.47 | 14.47 | 10,459 | -0.38(-2.56%) |
Apr 27, 2016 | 14.74 | 14.87 | 14.74 | 14.86 | 5,624 | +0.13(+0.88%) |
Apr 26, 2016 | 14.54 | 14.75 | 14.54 | 14.73 | 4,272 | +0.26(+1.80%) |
Apr 25, 2016 | 14.76 | 14.76 | 14.45 | 14.47 | 8,850 | -0.24(-1.62%) |
Apr 22, 2016 | 14.66 | 14.76 | 14.64 | 14.70 | 15,116 | +0.07(+0.45%) |
Apr 21, 2016 | 14.64 | 14.65 | 14.60 | 14.64 | 6,139 | +0.07(+0.46%) |
Apr 20, 2016 | 14.40 | 14.69 | 14.40 | 14.57 | 13,026 | +0.20(+1.37%) |
Apr 19, 2016 | 14.52 | 14.52 | 14.32 | 14.37 | 11,639 | -0.09(-0.65%) |
Apr 18, 2016 | 14.24 | 14.47 | 14.24 | 14.47 | 6,217 | +0.18(+1.28%) |
Apr 15, 2016 | 14.32 | 14.33 | 14.26 | 14.28 | 4,747 | -0.07(-0.49%) |
Apr 14, 2016 | 14.38 | 14.42 | 14.32 | 14.36 | 13,578 | -0.05(-0.35%) |
Apr 13, 2016 | 14.14 | 14.40 | 14.14 | 14.40 | 10,062 | +0.35(+2.48%) |
Apr 12, 2016 | 14.08 | 14.11 | 13.94 | 14.06 | 6,276 | +0.03(+0.20%) |
Apr 11, 2016 | 14.19 | 14.21 | 14.03 | 14.03 | 8,963 | +0.04(+0.27%) |
Apr 08, 2016 | 14.14 | 14.26 | 13.99 | 13.99 | 4,758 | +0.01(+0.07%) |
Apr 07, 2016 | 14.20 | 14.20 | 13.92 | 13.98 | 7,137 | -0.25(-1.74%) |
Apr 06, 2016 | 13.97 | 14.23 | 13.97 | 14.23 | 4,942 | +0.19(+1.34%) |
Apr 05, 2016 | 13.81 | 14.04 | 13.81 | 14.04 | 6,725 | +0.02(+0.15%) |
Apr 04, 2016 | 14.26 | 14.26 | 14.02 | 14.02 | 14,328 | -0.11(-0.81%) |
Apr 01, 2016 | 14.07 | 14.16 | 14.01 | 14.13 | 5,312 | +0.06(+0.41%) |
Mar 31, 2016 | 14.08 | 14.15 | 14.01 | 14.08 | 5,257 | -0.02(-0.13%) |
Mar 30, 2016 | 14.17 | 14.17 | 14.04 | 14.09 | 7,168 | +0.06(+0.40%) |
Mar 29, 2016 | 13.71 | 14.06 | 13.63 | 14.04 | 31,344 | +0.22(+1.59%) |
Mar 28, 2016 | 13.94 | 13.94 | 13.79 | 13.82 | 8,228 | -0.02(-0.14%) |
Mar 24, 2016 | 13.66 | 13.84 | 13.84 | 13.84 | 12,731 | +0.08(+0.55%) |
Mar 23, 2016 | 14.14 | 14.15 | 13.76 | 13.76 | 24,822 | -0.47(-3.33%) |
Mar 22, 2016 | 14.25 | 14.38 | 14.23 | 14.24 | 13,226 | -0.13(-0.92%) |
Mar 21, 2016 | 14.44 | 14.44 | 14.26 | 14.37 | 14,115 | -0.03(-0.19%) |
Mar 18, 2016 | 14.33 | 14.44 | 14.33 | 14.40 | 8,132 | +0.04(+0.30%) |
Mar 17, 2016 | 14.08 | 14.37 | 14.08 | 14.35 | 16,925 | +0.19(+1.36%) |
Mar 16, 2016 | 13.86 | 14.16 | 13.86 | 14.16 | 4,251 | +0.12(+0.82%) |
Mar 15, 2016 | 13.97 | 14.04 | 13.92 | 14.05 | 6,103 | -0.07(-0.46%) |
Mar 14, 2016 | 14.05 | 14.13 | 13.98 | 14.11 | 5,176 | +0.02(+0.12%) |
Mar 11, 2016 | 13.97 | 14.09 | 13.93 | 14.09 | 5,936 | +0.26(+1.85%) |
Mar 10, 2016 | 13.97 | 13.97 | 13.71 | 13.84 | 11,506 | -0.02(-0.14%) |
Mar 09, 2016 | 13.81 | 13.90 | 13.71 | 13.86 | 3,963 | +0.20(+1.44%) |
Mar 08, 2016 | 13.91 | 13.91 | 13.66 | 13.66 | 5,990 | -0.14(-1.01%) |
Mar 07, 2016 | 13.76 | 13.95 | 13.76 | 13.80 | 9,403 | +0.08(+0.55%) |
Mar 04, 2016 | 13.79 | 13.97 | 13.72 | 13.72 | 16,447 | -0.03(-0.21%) |
Mar 03, 2016 | 13.75 | 13.77 | 13.59 | 13.75 | 9,200 | +0.07(+0.50%) |
Mar 02, 2016 | 13.45 | 13.68 | 13.45 | 13.68 | 11,062 | +0.22(+1.67%) |
Mar 01, 2016 | 13.50 | 13.50 | 13.37 | 13.46 | 9,075 | -0.04(-0.31%) |
Feb 29, 2016 | 13.36 | 13.68 | 13.36 | 13.50 | 8,728 | +0.13(+0.96%) |
Feb 26, 2016 | 13.48 | 13.48 | 13.32 | 13.37 | 16,611 | +0.07(+0.49%) |
Feb 25, 2016 | 13.26 | 13.32 | 13.06 | 13.31 | 8,191 | +0.20(+1.52%) |
Feb 24, 2016 | 12.83 | 13.11 | 12.63 | 13.11 | 8,265 | +0.34(+2.63%) |
Feb 23, 2016 | 13.03 | 13.03 | 12.77 | 12.77 | 16,673 | -0.22(-1.71%) |
Feb 22, 2016 | 12.79 | 13.08 | 12.79 | 12.99 | 17,112 | +0.24(+1.86%) |
Feb 19, 2016 | 12.78 | 12.81 | 12.71 | 12.76 | 11,485 | -0.13(-0.99%) |
Feb 18, 2016 | 12.92 | 12.95 | 12.83 | 12.89 | 4,380 | -0.04(-0.33%) |
Feb 17, 2016 | 12.62 | 13.01 | 12.62 | 12.93 | 11,935 | +0.36(+2.87%) |
Feb 16, 2016 | 12.11 | 12.59 | 12.11 | 12.57 | 8,096 | +0.47(+3.92%) |
Feb 12, 2016 | 12.04 | 12.09 | 12.09 | 12.09 | 19,096 | +0.13(+1.09%) |
Feb 11, 2016 | 12.01 | 12.10 | 11.85 | 11.96 | 155,359 | -0.25(-2.01%) |
Feb 10, 2016 | 12.37 | 12.43 | 12.20 | 12.21 | 18,874 | -0.33(-2.62%) |
Feb 09, 2016 | 12.41 | 12.72 | 12.32 | 12.54 | 5,894 | -0.02(-0.17%) |
Feb 08, 2016 | 12.82 | 12.82 | 12.42 | 12.56 | 20,555 | -0.45(-3.43%) |
Feb 05, 2016 | 13.23 | 13.25 | 13.00 | 13.00 | 8,635 | -0.36(-2.67%) |
Feb 04, 2016 | 13.15 | 13.40 | 13.15 | 13.36 | 12,084 | +0.19(+1.41%) |
Feb 03, 2016 | 13.24 | 13.24 | 12.89 | 13.17 | 31,154 | +0.04(+0.29%) |
Feb 02, 2016 | 13.49 | 13.49 | 13.08 | 13.14 | 13,155 | -0.50(-3.66%) |
Feb 01, 2016 | 13.50 | 13.69 | 13.50 | 13.64 | 6,113 | +0.03(+0.25%) |
Jan 29, 2016 | 13.47 | 13.60 | 13.46 | 13.60 | 9,887 | +0.37(+2.79%) |
Jan 28, 2016 | 13.36 | 13.36 | 13.08 | 13.23 | 11,432 | +0.11(+0.87%) |
Jan 27, 2016 | 13.17 | 13.40 | 13.12 | 13.12 | 4,047 | -0.20(-1.50%) |
Jan 26, 2016 | 13.07 | 13.34 | 13.01 | 13.32 | 16,846 | +0.24(+1.81%) |
Jan 25, 2016 | 13.41 | 13.41 | 13.08 | 13.08 | 31,264 | -0.27(-1.99%) |
Jan 22, 2016 | 13.24 | 13.44 | 13.17 | 13.35 | 13,324 | +0.36(+2.76%) |
Jan 21, 2016 | 12.81 | 13.18 | 12.81 | 12.99 | 12,104 | +0.15(+1.20%) |
Jan 20, 2016 | 12.44 | 12.85 | 12.14 | 12.83 | 28,915 | +0.15(+1.20%) |
Jan 19, 2016 | 13.20 | 13.20 | 12.54 | 12.68 | 33,390 | -0.21(-1.60%) |
Jan 15, 2016 | 13.00 | 12.89 | 12.89 | 12.89 | 18,990 | -0.41(-3.08%) |
Jan 14, 2016 | 13.22 | 13.36 | 12.90 | 13.30 | 19,414 | +0.08(+0.58%) |
Jan 13, 2016 | 13.83 | 13.87 | 13.14 | 13.22 | 20,161 | -0.49(-3.59%) |
Jan 12, 2016 | 13.99 | 13.99 | 13.44 | 13.71 | 11,770 | -0.09(-0.62%) |
Jan 11, 2016 | 14.21 | 14.21 | 13.63 | 13.80 | 27,937 | -0.10(-0.75%) |
Jan 08, 2016 | 14.08 | 14.15 | 13.90 | 13.90 | 15,814 | -0.07(-0.48%) |
Jan 07, 2016 | 14.45 | 14.47 | 13.91 | 13.97 | 26,037 | -0.76(-5.15%) |
Jan 06, 2016 | 14.99 | 15.11 | 14.62 | 14.73 | 28,610 | -0.37(-2.45%) |
Jan 05, 2016 | 15.22 | 15.22 | 15.03 | 15.10 | 26,269 | +0.07(+0.46%) |
Jan 04, 2016 | 14.95 | 15.05 | 14.70 | 15.03 | 48,653 | -0.18(-1.20%) |
Dec 31, 2015 | 15.18 | 15.21 | 15.21 | 15.21 | 13,926 | -0.08(-0.50%) |
Dec 30, 2015 | 15.25 | 15.40 | 15.25 | 15.29 | 30,167 | +0.00(+0.02%) |
Dec 29, 2015 | 15.26 | 15.29 | 15.17 | 15.29 | 20,088 | +0.04(+0.30%) |
Dec 28, 2015 | 15.23 | 15.44 | 15.08 | 15.24 | 18,708 | -0.12(-0.81%) |
Dec 24, 2015 | 15.28 | 15.36 | 15.36 | 15.36 | 37,454 | +0.13(+0.87%) |
Dec 23, 2015 | 15.30 | 15.30 | 15.21 | 15.23 | 14,424 | +0.15(+1.02%) |
Dec 22, 2015 | 15.31 | 15.31 | 14.95 | 15.08 | 37,327 | -0.14(-0.95%) |
Dec 21, 2015 | 15.12 | 15.30 | 15.12 | 15.22 | 15,157 | +0.17(+1.12%) |
Dec 18, 2015 | 15.04 | 15.13 | 14.91 | 15.05 | 34,400 | +0.02(+0.13%) |
Dec 17, 2015 | 15.29 | 15.30 | 15.00 | 15.03 | 38,720 | -0.12(-0.77%) |
Dec 16, 2015 | 14.55 | 15.15 | 14.55 | 15.15 | 33,550 | +0.87(+6.11%) |
Dec 15, 2015 | 14.26 | 14.33 | 14.21 | 14.28 | 19,803 | +0.22(+1.57%) |
Dec 14, 2015 | 13.92 | 14.06 | 13.80 | 14.06 | 19,883 | +0.21(+1.48%) |
Dec 11, 2015 | 13.93 | 14.00 | 13.83 | 13.85 | 31,987 | -0.21(-1.48%) |
Dec 10, 2015 | 13.93 | 14.11 | 13.93 | 14.06 | 15,633 | -0.05(-0.36%) |
Dec 09, 2015 | 14.11 | 14.34 | 14.04 | 14.11 | 6,630 | +0.02(+0.16%) |
Dec 08, 2015 | 14.20 | 14.20 | 13.91 | 14.09 | 13,501 | -0.12(-0.87%) |
Dec 07, 2015 | 14.67 | 14.67 | 14.21 | 14.21 | 37,994 | -0.21(-1.47%) |
Dec 04, 2015 | 14.37 | 14.45 | 14.29 | 14.42 | 67,634 | +0.06(+0.39%) |
Dec 03, 2015 | 14.51 | 14.63 | 14.30 | 14.37 | 52,377 | -0.05(-0.36%) |
Dec 02, 2015 | 14.39 | 14.47 | 14.36 | 14.42 | 17,013 | +0.08(+0.54%) |
Dec 01, 2015 | 14.10 | 14.34 | 14.10 | 14.34 | 25,978 | +0.33(+2.38%) |
Nov 30, 2015 | 13.90 | 14.04 | 13.90 | 14.01 | 42,342 | +0.13(+0.91%) |
Nov 27, 2015 | 13.76 | 13.88 | 13.76 | 13.88 | 16,866 | +0.09(+0.67%) |
Nov 25, 2015 | 13.64 | 13.79 | 13.79 | 13.79 | 18,295 | +0.03(+0.23%) |
Nov 24, 2015 | 13.46 | 13.76 | 13.46 | 13.76 | 46,933 | +0.21(+1.54%) |
Nov 23, 2015 | 13.57 | 13.66 | 13.48 | 13.55 | 111,576 | -0.03(-0.21%) |
Nov 20, 2015 | 13.54 | 13.59 | 13.48 | 13.58 | 23,123 | +0.10(+0.77%) |
Nov 19, 2015 | 13.46 | 13.54 | 13.40 | 13.47 | 308,771 | -0.02(-0.16%) |
Nov 18, 2015 | 13.29 | 13.50 | 13.11 | 13.50 | 12,641 | +0.33(+2.53%) |
Nov 17, 2015 | 13.38 | 13.48 | 13.12 | 13.16 | 14,301 | -0.36(-2.66%) |
Nov 16, 2015 | 13.28 | 13.54 | 13.27 | 13.52 | 20,999 | +0.21(+1.61%) |
Nov 13, 2015 | 13.37 | 13.37 | 13.31 | 13.31 | 17,353 | -0.13(-0.95%) |
Nov 12, 2015 | 13.69 | 13.74 | 13.42 | 13.44 | 22,814 | -0.35(-2.55%) |
Nov 11, 2015 | 13.97 | 13.97 | 13.69 | 13.79 | 33,525 | -0.16(-1.12%) |
Nov 10, 2015 | 14.33 | 14.33 | 13.87 | 13.94 | 33,660 | -0.45(-3.12%) |
Nov 09, 2015 | 14.61 | 14.60 | 14.35 | 14.39 | 33,917 | -0.21(-1.42%) |
Nov 06, 2015 | 14.38 | 14.60 | 14.38 | 14.60 | 13,301 | +0.09(+0.64%) |
Nov 05, 2015 | 14.61 | 14.61 | 14.49 | 14.51 | 11,968 | -0.16(-1.08%) |
Nov 04, 2015 | 14.66 | 14.68 | 14.56 | 14.67 | 19,559 | +0.11(+0.72%) |
Nov 03, 2015 | 14.43 | 14.64 | 14.43 | 14.56 | 15,499 | +0.19(+1.31%) |
Nov 02, 2015 | 14.19 | 14.42 | 14.19 | 14.37 | 21,602 | +0.23(+1.60%) |
Oct 30, 2015 | 14.22 | 14.22 | 14.05 | 14.15 | 21,487 | -0.11(-0.79%) |
Oct 29, 2015 | 14.29 | 14.35 | 14.16 | 14.26 | 7,266 | -0.08(-0.53%) |
Oct 28, 2015 | 14.01 | 14.34 | 13.91 | 14.34 | 6,000 | +0.40(+2.84%) |
Oct 27, 2015 | 14.05 | 14.08 | 13.94 | 13.94 | 13,771 | -0.33(-2.29%) |
Oct 26, 2015 | 14.37 | 14.37 | 14.26 | 14.27 | 8,797 | -0.07(-0.48%) |
Oct 23, 2015 | 14.39 | 14.39 | 14.17 | 14.34 | 10,871 | +0.12(+0.87%) |
Oct 22, 2015 | 14.12 | 14.27 | 14.12 | 14.21 | 5,466 | +0.23(+1.67%) |
Oct 21, 2015 | 14.28 | 14.29 | 13.98 | 13.98 | 22,463 | -0.34(-2.36%) |
Oct 20, 2015 | 14.43 | 14.49 | 14.22 | 14.32 | 13,038 | -0.15(-1.05%) |
Oct 19, 2015 | 14.47 | 14.63 | 14.36 | 14.47 | 63,083 | -0.11(-0.78%) |
Oct 16, 2015 | 14.67 | 14.67 | 14.48 | 14.58 | 10,817 | -0.09(-0.58%) |
Oct 15, 2015 | 14.55 | 14.67 | 14.52 | 14.67 | 4,864 | +0.05(+0.35%) |
Oct 14, 2015 | 14.38 | 14.61 | 14.38 | 14.61 | 4,273 | +0.31(+2.15%) |
Oct 13, 2015 | 14.29 | 14.52 | 14.29 | 14.31 | 15,389 | -0.12(-0.83%) |
Oct 12, 2015 | 14.57 | 14.57 | 14.32 | 14.43 | 7,132 | -0.15(-1.00%) |
Oct 09, 2015 | 14.56 | 14.59 | 14.47 | 14.57 | 7,771 | +0.03(+0.20%) |
Oct 08, 2015 | 14.41 | 14.56 | 14.28 | 14.54 | 5,321 | +0.08(+0.52%) |
Oct 07, 2015 | 14.30 | 14.49 | 14.23 | 14.47 | 11,654 | +0.26(+1.80%) |
Oct 06, 2015 | 14.13 | 14.28 | 14.07 | 14.21 | 8,184 | +0.08(+0.58%) |
Oct 05, 2015 | 13.79 | 14.15 | 13.79 | 14.13 | 9,666 | +0.49(+3.63%) |
Oct 02, 2015 | 12.99 | 13.64 | 12.99 | 13.64 | 4,860 | +0.52(+3.97%) |
Oct 01, 2015 | 13.27 | 13.27 | 13.00 | 13.12 | 71,830 | -0.15(-1.14%) |
Sep 30, 2015 | 13.12 | 13.27 | 13.08 | 13.27 | 7,433 | +0.36(+2.78%) |
Sep 29, 2015 | 12.95 | 13.06 | 12.84 | 12.91 | 13,979 | -0.01(-0.07%) |
Sep 28, 2015 | 13.36 | 13.36 | 12.92 | 12.92 | 21,953 | -0.53(-3.94%) |
Sep 25, 2015 | 13.73 | 13.73 | 13.39 | 13.45 | 5,295 | -0.13(-0.98%) |
Sep 24, 2015 | 13.52 | 13.61 | 13.29 | 13.58 | 10,597 | -0.05(-0.34%) |
Sep 23, 2015 | 13.93 | 13.93 | 13.63 | 13.63 | 6,119 | -0.25(-1.78%) |
Sep 22, 2015 | 14.09 | 14.09 | 13.79 | 13.87 | 21,174 | -0.33(-2.35%) |
Sep 21, 2015 | 14.45 | 14.45 | 14.21 | 14.21 | 2,693 | -0.08(-0.53%) |
Sep 18, 2015 | 14.32 | 14.52 | 14.27 | 14.28 | 19,640 | -0.27(-1.88%) |
Sep 17, 2015 | 14.62 | 14.74 | 14.53 | 14.56 | 13,546 | +0.00(+0.00%) |
Sep 16, 2015 | 14.47 | 14.58 | 14.41 | 14.56 | 12,667 | +0.19(+1.31%) |
Sep 15, 2015 | 14.22 | 14.40 | 14.22 | 14.37 | 19,409 | +0.24(+1.67%) |
Sep 14, 2015 | 14.21 | 14.21 | 14.12 | 14.13 | 32,054 | -0.12(-0.86%) |
Sep 11, 2015 | 14.12 | 14.25 | 14.07 | 14.25 | 18,368 | +0.04(+0.27%) |
Sep 10, 2015 | 14.27 | 14.41 | 14.22 | 14.22 | 13,322 | -0.20(-1.37%) |
Sep 09, 2015 | 14.74 | 14.75 | 14.41 | 14.41 | 20,768 | -0.17(-1.16%) |
Sep 08, 2015 | 14.46 | 14.58 | 14.37 | 14.58 | 20,776 | +0.44(+3.14%) |
Sep 04, 2015 | 14.22 | 14.14 | 14.14 | 14.14 | 59,959 | -0.25(-1.77%) |
Sep 03, 2015 | 14.28 | 14.50 | 14.28 | 14.40 | 9,179 | +0.25(+1.80%) |
Sep 02, 2015 | 14.15 | 14.15 | 13.85 | 14.14 | 19,544 | +0.24(+1.70%) |
Sep 01, 2015 | 14.23 | 14.23 | 13.82 | 13.90 | 19,728 | -0.42(-2.96%) |
Aug 31, 2015 | 14.34 | 14.46 | 14.19 | 14.33 | 11,544 | +0.04(+0.26%) |
Aug 28, 2015 | 14.16 | 14.52 | 14.16 | 14.29 | 20,449 | +0.23(+1.66%) |
Aug 27, 2015 | 13.86 | 14.15 | 13.78 | 14.06 | 25,709 | +0.48(+3.57%) |
Aug 26, 2015 | 13.65 | 13.65 | 13.19 | 13.57 | 24,750 | +0.36(+2.71%) |
Aug 25, 2015 | 13.92 | 13.92 | 13.22 | 13.22 | 49,274 | -0.29(-2.17%) |
Aug 24, 2015 | 12.56 | 14.04 | 12.56 | 13.51 | 94,231 | -0.26(-1.92%) |
Aug 21, 2015 | 14.13 | 14.16 | 13.69 | 13.77 | 23,509 | -0.47(-3.31%) |
Aug 20, 2015 | 14.73 | 14.73 | 14.24 | 14.24 | 25,731 | -0.59(-4.01%) |
Aug 19, 2015 | 15.09 | 15.09 | 14.75 | 14.84 | 42,084 | -0.37(-2.42%) |
Aug 18, 2015 | 15.45 | 15.45 | 15.15 | 15.21 | 10,780 | -0.16(-1.04%) |
Aug 17, 2015 | 15.17 | 15.37 | 15.09 | 15.37 | 17,593 | +0.20(+1.31%) |
Aug 14, 2015 | 15.18 | 15.26 | 15.11 | 15.17 | 30,632 | -0.05(-0.34%) |
Aug 13, 2015 | 15.24 | 15.37 | 15.22 | 15.22 | 13,163 | +0.02(+0.15%) |
Aug 12, 2015 | 14.94 | 15.23 | 14.60 | 15.20 | 28,121 | +0.25(+1.71%) |
Aug 11, 2015 | 15.24 | 15.26 | 14.91 | 14.94 | 15,801 | -0.47(-3.06%) |
Aug 10, 2015 | 15.16 | 15.41 | 15.16 | 15.41 | 16,397 | +0.25(+1.66%) |
Aug 07, 2015 | 15.38 | 15.38 | 15.10 | 15.16 | 10,700 | -0.25(-1.63%) |
Aug 06, 2015 | 16.07 | 16.07 | 15.37 | 15.41 | 16,392 | -0.72(-4.45%) |
Aug 05, 2015 | 15.91 | 16.27 | 15.86 | 16.13 | 9,002 | +0.39(+2.46%) |
Aug 04, 2015 | 15.89 | 15.89 | 15.69 | 15.75 | 11,426 | -0.07(-0.42%) |