Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.77 | 16.99 | 16.53 | 16.73 | 476,520 | +0.01(+0.08%) |
Apr 28, 2016 | 17.04 | 17.22 | 16.67 | 16.72 | 182,304 | -0.45(-2.61%) |
Apr 27, 2016 | 17.02 | 17.31 | 16.93 | 17.17 | 354,001 | +0.10(+0.59%) |
Apr 26, 2016 | 16.84 | 17.08 | 16.80 | 17.06 | 435,349 | +0.30(+1.81%) |
Apr 25, 2016 | 17.28 | 17.28 | 16.65 | 16.76 | 232,765 | -0.61(-3.52%) |
Apr 22, 2016 | 17.06 | 17.51 | 17.06 | 17.37 | 250,991 | +0.34(+2.00%) |
Apr 21, 2016 | 17.12 | 17.30 | 17.02 | 17.03 | 321,547 | -0.09(-0.52%) |
Apr 20, 2016 | 17.01 | 17.22 | 16.88 | 17.12 | 193,938 | +0.16(+0.93%) |
Apr 19, 2016 | 17.29 | 17.37 | 16.96 | 16.96 | 256,176 | -0.23(-1.32%) |
Apr 18, 2016 | 17.18 | 17.27 | 17.11 | 17.19 | 189,639 | -0.01(-0.07%) |
Apr 15, 2016 | 17.32 | 17.41 | 17.12 | 17.20 | 166,600 | -0.20(-1.16%) |
Apr 14, 2016 | 17.23 | 17.55 | 16.85 | 17.41 | 311,099 | +0.15(+0.84%) |
Apr 13, 2016 | 16.82 | 17.29 | 16.82 | 17.26 | 416,082 | +0.46(+2.74%) |
Apr 12, 2016 | 16.75 | 17.07 | 16.75 | 16.80 | 291,849 | +0.05(+0.30%) |
Apr 11, 2016 | 17.00 | 17.23 | 16.74 | 16.75 | 296,615 | -0.13(-0.78%) |
Apr 08, 2016 | 16.70 | 17.20 | 16.64 | 16.88 | 518,406 | +0.26(+1.56%) |
Apr 07, 2016 | 16.78 | 17.15 | 16.57 | 16.62 | 692,963 | -0.35(-2.08%) |
Apr 06, 2016 | 16.93 | 17.03 | 16.78 | 16.98 | 475,380 | -0.01(-0.04%) |
Apr 05, 2016 | 17.03 | 17.46 | 16.93 | 16.98 | 349,742 | -0.17(-0.99%) |
Apr 04, 2016 | 17.82 | 17.83 | 17.12 | 17.15 | 410,629 | -0.64(-3.58%) |
Apr 01, 2016 | 17.56 | 17.84 | 17.45 | 17.79 | 209,323 | +0.13(+0.71%) |
Mar 31, 2016 | 17.55 | 17.76 | 17.47 | 17.66 | 328,413 | +0.13(+0.72%) |
Mar 30, 2016 | 17.76 | 17.84 | 17.37 | 17.54 | 213,224 | -0.14(-0.79%) |
Mar 29, 2016 | 16.84 | 17.68 | 16.84 | 17.68 | 301,702 | +0.79(+4.67%) |
Mar 28, 2016 | 16.97 | 17.06 | 16.80 | 16.89 | 194,042 | -0.10(-0.59%) |
Mar 24, 2016 | 16.78 | 16.99 | 16.99 | 16.99 | 137,275 | +0.15(+0.90%) |
Mar 23, 2016 | 17.27 | 17.27 | 16.76 | 16.84 | 350,276 | -0.43(-2.48%) |
Mar 22, 2016 | 17.05 | 17.59 | 16.98 | 17.27 | 263,818 | +0.16(+0.96%) |
Mar 21, 2016 | 17.03 | 17.35 | 16.79 | 17.10 | 350,859 | -0.03(-0.18%) |
Mar 18, 2016 | 16.92 | 17.34 | 16.82 | 17.13 | 604,164 | +0.33(+1.99%) |
Mar 17, 2016 | 16.38 | 16.97 | 16.38 | 16.80 | 244,330 | +0.37(+2.27%) |
Mar 16, 2016 | 15.99 | 16.55 | 15.99 | 16.43 | 149,035 | +0.36(+2.24%) |
Mar 15, 2016 | 16.33 | 16.42 | 16.04 | 16.07 | 181,853 | -0.40(-2.45%) |
Mar 14, 2016 | 15.99 | 16.70 | 15.88 | 16.47 | 442,304 | +0.53(+3.32%) |
Mar 11, 2016 | 16.01 | 16.07 | 15.82 | 15.94 | 423,465 | +0.05(+0.32%) |
Mar 10, 2016 | 16.10 | 16.10 | 15.78 | 15.89 | 191,668 | -0.10(-0.63%) |
Mar 09, 2016 | 16.07 | 16.17 | 15.93 | 15.99 | 261,423 | -0.03(-0.16%) |
Mar 08, 2016 | 16.24 | 16.24 | 15.67 | 16.02 | 354,107 | -0.28(-1.74%) |
Mar 07, 2016 | 15.91 | 16.33 | 15.90 | 16.30 | 347,423 | +0.34(+2.13%) |
Mar 04, 2016 | 15.94 | 16.03 | 15.59 | 15.96 | 262,989 | -0.05(-0.32%) |
Mar 03, 2016 | 15.94 | 16.28 | 15.94 | 16.01 | 307,830 | +0.08(+0.48%) |
Mar 02, 2016 | 15.98 | 16.10 | 15.79 | 15.94 | 263,384 | -0.16(-0.98%) |
Mar 01, 2016 | 15.87 | 16.48 | 15.65 | 16.09 | 323,468 | +0.45(+2.86%) |
Feb 29, 2016 | 15.75 | 16.31 | 15.62 | 15.65 | 595,756 | -0.09(-0.60%) |
Feb 26, 2016 | 15.35 | 15.77 | 15.33 | 15.74 | 427,505 | +0.33(+2.17%) |
Feb 25, 2016 | 14.40 | 15.62 | 14.38 | 15.41 | 544,137 | +1.26(+8.92%) |
Feb 24, 2016 | 13.30 | 14.39 | 13.30 | 14.14 | 390,347 | +0.68(+5.01%) |
Feb 23, 2016 | 13.51 | 13.74 | 13.47 | 13.47 | 155,513 | -0.03(-0.19%) |
Feb 22, 2016 | 13.34 | 13.56 | 13.22 | 13.49 | 192,129 | +0.27(+2.00%) |
Feb 19, 2016 | 13.12 | 13.27 | 12.97 | 13.23 | 237,232 | +0.08(+0.58%) |
Feb 18, 2016 | 13.20 | 13.25 | 12.62 | 13.15 | 208,832 | -0.07(-0.52%) |
Feb 17, 2016 | 13.31 | 13.51 | 13.05 | 13.22 | 285,649 | +0.01(+0.10%) |
Feb 16, 2016 | 13.17 | 13.31 | 13.01 | 13.21 | 155,723 | +0.19(+1.45%) |
Feb 12, 2016 | 13.07 | 13.02 | 13.02 | 13.02 | 129,032 | +0.11(+0.88%) |
Feb 11, 2016 | 12.61 | 12.99 | 12.61 | 12.91 | 107,913 | +0.04(+0.34%) |
Feb 10, 2016 | 12.79 | 13.25 | 12.79 | 12.86 | 173,893 | +0.18(+1.44%) |
Feb 09, 2016 | 12.77 | 12.98 | 12.59 | 12.68 | 197,289 | -0.23(-1.81%) |
Feb 08, 2016 | 12.64 | 12.97 | 12.46 | 12.91 | 187,025 | +0.16(+1.29%) |
Feb 05, 2016 | 13.15 | 13.24 | 12.72 | 12.75 | 214,534 | -0.46(-3.49%) |
Feb 04, 2016 | 13.22 | 13.51 | 13.17 | 13.21 | 151,803 | -0.06(-0.48%) |
Feb 03, 2016 | 13.29 | 13.44 | 12.96 | 13.27 | 146,966 | +0.10(+0.77%) |
Feb 02, 2016 | 13.24 | 13.43 | 13.13 | 13.17 | 131,933 | -0.20(-1.46%) |
Feb 01, 2016 | 13.50 | 13.56 | 13.24 | 13.37 | 173,611 | -0.21(-1.58%) |
Jan 29, 2016 | 12.95 | 13.61 | 12.95 | 13.58 | 426,518 | +0.69(+5.33%) |
Jan 28, 2016 | 13.04 | 13.06 | 12.80 | 12.89 | 128,515 | +0.00(+0.00%) |
Jan 27, 2016 | 13.11 | 13.18 | 12.81 | 12.89 | 233,137 | -0.30(-2.29%) |
Jan 26, 2016 | 12.90 | 13.24 | 12.90 | 13.20 | 185,958 | +0.38(+2.95%) |
Jan 25, 2016 | 12.95 | 13.20 | 12.79 | 12.82 | 314,298 | -0.29(-2.21%) |
Jan 22, 2016 | 12.94 | 13.23 | 12.62 | 13.11 | 258,601 | +0.52(+4.16%) |
Jan 21, 2016 | 12.57 | 12.85 | 12.49 | 12.59 | 220,277 | +0.01(+0.10%) |
Jan 20, 2016 | 12.16 | 12.75 | 12.02 | 12.57 | 240,041 | +0.28(+2.26%) |
Jan 19, 2016 | 12.64 | 12.65 | 12.16 | 12.30 | 222,827 | -0.21(-1.71%) |
Jan 15, 2016 | 12.23 | 12.51 | 12.51 | 12.51 | 350,637 | -0.09(-0.75%) |
Jan 14, 2016 | 12.62 | 12.77 | 12.46 | 12.60 | 201,055 | +0.00(+0.00%) |
Jan 13, 2016 | 12.97 | 13.02 | 12.53 | 12.60 | 338,988 | -0.35(-2.73%) |
Jan 12, 2016 | 13.06 | 13.22 | 12.67 | 12.96 | 266,277 | -0.08(-0.58%) |
Jan 11, 2016 | 13.00 | 13.10 | 12.73 | 13.03 | 223,434 | +0.09(+0.68%) |
Jan 08, 2016 | 13.41 | 13.48 | 12.93 | 12.95 | 303,377 | -0.44(-3.25%) |
Jan 07, 2016 | 13.41 | 13.54 | 13.30 | 13.38 | 250,904 | -0.30(-2.21%) |
Jan 06, 2016 | 13.79 | 13.88 | 13.62 | 13.68 | 151,709 | -0.26(-1.86%) |
Jan 05, 2016 | 14.07 | 14.09 | 13.81 | 13.94 | 196,227 | -0.03(-0.23%) |
Jan 04, 2016 | 14.40 | 14.48 | 13.95 | 13.97 | 279,789 | -0.68(-4.61%) |
Dec 31, 2015 | 14.87 | 14.65 | 14.65 | 14.65 | 334,627 | -0.28(-1.90%) |
Dec 30, 2015 | 14.82 | 15.04 | 14.84 | 14.93 | 208,466 | +0.09(+0.64%) |
Dec 29, 2015 | 14.90 | 14.95 | 14.69 | 14.84 | 350,929 | +0.00(+0.00%) |
Dec 28, 2015 | 14.91 | 15.00 | 14.75 | 14.84 | 219,901 | -0.10(-0.68%) |
Dec 24, 2015 | 14.76 | 14.94 | 14.94 | 14.94 | 161,686 | +0.30(+2.02%) |
Dec 23, 2015 | 14.65 | 14.81 | 14.57 | 14.64 | 180,646 | +0.07(+0.48%) |
Dec 22, 2015 | 14.45 | 14.60 | 14.23 | 14.57 | 190,490 | +0.16(+1.09%) |
Dec 21, 2015 | 14.43 | 14.62 | 14.31 | 14.41 | 165,089 | +0.06(+0.39%) |
Dec 18, 2015 | 14.47 | 14.53 | 14.28 | 14.36 | 617,075 | -0.20(-1.39%) |
Dec 17, 2015 | 14.88 | 14.89 | 14.49 | 14.56 | 231,646 | -0.20(-1.33%) |
Dec 16, 2015 | 14.82 | 15.01 | 14.61 | 14.76 | 209,517 | +0.01(+0.04%) |
Dec 15, 2015 | 14.93 | 14.99 | 14.41 | 14.75 | 269,667 | -0.08(-0.55%) |
Dec 14, 2015 | 14.28 | 14.85 | 14.28 | 14.83 | 506,793 | +0.49(+3.39%) |
Dec 11, 2015 | 14.42 | 14.82 | 14.28 | 14.35 | 549,818 | -0.37(-2.53%) |
Dec 10, 2015 | 14.79 | 14.84 | 14.52 | 14.72 | 576,157 | -0.06(-0.38%) |
Dec 09, 2015 | 15.31 | 15.60 | 14.76 | 14.77 | 327,901 | -0.58(-3.78%) |
Dec 08, 2015 | 15.05 | 15.51 | 14.90 | 15.35 | 435,239 | +0.18(+1.16%) |
Dec 07, 2015 | 15.43 | 15.43 | 15.04 | 15.18 | 205,329 | -0.30(-1.92%) |
Dec 04, 2015 | 14.98 | 15.53 | 14.95 | 15.47 | 261,049 | +0.50(+3.33%) |
Dec 03, 2015 | 15.27 | 15.30 | 14.89 | 14.98 | 292,777 | -0.23(-1.49%) |
Dec 02, 2015 | 15.31 | 15.47 | 15.17 | 15.20 | 194,507 | -0.13(-0.86%) |
Dec 01, 2015 | 15.66 | 15.71 | 15.29 | 15.34 | 296,869 | -0.25(-1.62%) |
Nov 30, 2015 | 15.85 | 15.85 | 15.54 | 15.59 | 226,465 | -0.21(-1.32%) |
Nov 27, 2015 | 15.66 | 15.92 | 15.55 | 15.80 | 163,156 | +0.11(+0.68%) |
Nov 25, 2015 | 15.54 | 15.69 | 15.69 | 15.69 | 232,768 | +0.13(+0.85%) |
Nov 24, 2015 | 15.25 | 15.61 | 15.25 | 15.56 | 218,689 | +0.19(+1.27%) |
Nov 23, 2015 | 15.09 | 15.52 | 15.09 | 15.36 | 237,167 | +0.21(+1.37%) |
Nov 20, 2015 | 15.11 | 15.32 | 14.95 | 15.16 | 266,302 | +0.11(+0.71%) |
Nov 19, 2015 | 15.15 | 15.25 | 14.95 | 15.05 | 231,496 | -0.09(-0.62%) |
Nov 18, 2015 | 14.93 | 15.20 | 14.84 | 15.14 | 300,004 | +0.30(+1.99%) |
Nov 17, 2015 | 14.82 | 15.11 | 14.68 | 14.85 | 254,611 | +0.09(+0.60%) |
Nov 16, 2015 | 14.69 | 14.89 | 14.69 | 14.76 | 365,660 | +0.01(+0.08%) |
Nov 13, 2015 | 15.07 | 15.23 | 14.70 | 14.75 | 355,427 | -0.35(-2.29%) |
Nov 12, 2015 | 15.41 | 15.43 | 14.85 | 15.09 | 360,618 | -0.38(-2.48%) |
Nov 11, 2015 | 15.35 | 15.72 | 15.22 | 15.48 | 406,291 | +0.13(+0.82%) |
Nov 10, 2015 | 15.21 | 15.43 | 14.67 | 15.35 | 280,475 | +0.06(+0.37%) |
Nov 09, 2015 | 15.21 | 15.43 | 15.05 | 15.29 | 281,686 | +0.08(+0.50%) |
Nov 06, 2015 | 15.25 | 15.39 | 14.70 | 15.22 | 383,162 | -0.11(-0.70%) |
Nov 05, 2015 | 15.34 | 15.34 | 14.97 | 15.33 | 337,583 | -0.05(-0.33%) |
Nov 04, 2015 | 14.28 | 15.44 | 14.28 | 15.38 | 482,624 | +1.11(+7.75%) |
Nov 03, 2015 | 13.47 | 14.43 | 13.34 | 14.27 | 424,546 | +0.65(+4.75%) |
Nov 02, 2015 | 12.83 | 13.96 | 12.32 | 13.62 | 494,535 | +0.77(+5.96%) |
Oct 30, 2015 | 13.09 | 13.19 | 12.84 | 12.86 | 297,683 | -0.26(-2.01%) |
Oct 29, 2015 | 13.31 | 13.36 | 13.03 | 13.12 | 348,912 | -0.24(-1.79%) |
Oct 28, 2015 | 13.11 | 13.48 | 12.96 | 13.36 | 281,432 | +0.30(+2.31%) |
Oct 27, 2015 | 13.25 | 13.25 | 12.93 | 13.06 | 154,511 | -0.25(-1.89%) |
Oct 26, 2015 | 13.50 | 13.54 | 13.30 | 13.31 | 125,599 | -0.19(-1.44%) |
Oct 23, 2015 | 13.42 | 13.52 | 13.23 | 13.50 | 95,315 | +0.24(+1.85%) |
Oct 22, 2015 | 12.96 | 13.36 | 12.83 | 13.26 | 203,421 | +0.41(+3.18%) |
Oct 21, 2015 | 13.33 | 13.33 | 12.84 | 12.85 | 195,336 | -0.41(-3.13%) |
Oct 20, 2015 | 13.31 | 13.57 | 13.20 | 13.27 | 129,196 | -0.08(-0.57%) |
Oct 19, 2015 | 13.22 | 13.37 | 13.15 | 13.34 | 111,663 | +0.01(+0.09%) |
Oct 16, 2015 | 13.28 | 13.48 | 12.94 | 13.33 | 205,597 | +0.09(+0.71%) |
Oct 15, 2015 | 12.83 | 13.23 | 12.75 | 13.23 | 141,436 | +0.47(+3.69%) |
Oct 14, 2015 | 12.95 | 13.03 | 12.73 | 12.76 | 137,707 | -0.21(-1.60%) |
Oct 13, 2015 | 13.16 | 13.28 | 12.96 | 12.97 | 81,714 | -0.28(-2.13%) |
Oct 12, 2015 | 13.14 | 13.45 | 13.01 | 13.25 | 124,704 | +0.13(+0.96%) |
Oct 09, 2015 | 13.42 | 13.44 | 13.12 | 13.13 | 181,696 | -0.28(-2.06%) |
Oct 08, 2015 | 12.91 | 13.43 | 12.91 | 13.40 | 208,732 | +0.45(+3.44%) |
Oct 07, 2015 | 12.63 | 12.97 | 12.63 | 12.96 | 116,120 | +0.38(+3.00%) |
Oct 06, 2015 | 12.74 | 12.89 | 12.56 | 12.58 | 175,146 | -0.16(-1.28%) |
Oct 05, 2015 | 12.32 | 12.76 | 12.32 | 12.74 | 152,341 | +0.45(+3.68%) |
Oct 02, 2015 | 11.95 | 12.31 | 11.84 | 12.29 | 174,747 | +0.24(+1.98%) |
Oct 01, 2015 | 12.17 | 12.22 | 11.93 | 12.05 | 213,618 | -0.12(-0.98%) |
Sep 30, 2015 | 12.14 | 12.24 | 12.03 | 12.17 | 162,065 | +0.16(+1.36%) |
Sep 29, 2015 | 12.43 | 12.43 | 11.93 | 12.01 | 358,686 | -0.40(-3.19%) |
Sep 28, 2015 | 12.30 | 12.45 | 12.22 | 12.40 | 342,139 | +0.07(+0.56%) |
Sep 25, 2015 | 12.40 | 12.53 | 12.20 | 12.34 | 295,044 | +0.06(+0.46%) |
Sep 24, 2015 | 12.20 | 12.30 | 12.08 | 12.28 | 272,177 | -0.05(-0.41%) |
Sep 23, 2015 | 12.40 | 12.46 | 12.19 | 12.33 | 216,441 | -0.08(-0.61%) |
Sep 22, 2015 | 12.49 | 12.51 | 12.27 | 12.40 | 168,345 | -0.21(-1.69%) |
Sep 21, 2015 | 12.64 | 12.76 | 12.50 | 12.62 | 176,733 | +0.09(+0.70%) |
Sep 18, 2015 | 12.66 | 12.80 | 12.47 | 12.53 | 549,124 | -0.36(-2.78%) |
Sep 17, 2015 | 12.89 | 13.08 | 12.81 | 12.89 | 130,075 | -0.04(-0.34%) |
Sep 16, 2015 | 12.81 | 12.98 | 12.74 | 12.93 | 126,160 | +0.17(+1.33%) |
Sep 15, 2015 | 12.56 | 12.87 | 12.52 | 12.76 | 188,214 | +0.24(+1.96%) |
Sep 14, 2015 | 12.65 | 12.68 | 12.37 | 12.52 | 210,502 | -0.13(-1.04%) |
Sep 11, 2015 | 12.42 | 12.67 | 12.30 | 12.65 | 212,926 | +0.16(+1.31%) |
Sep 10, 2015 | 12.55 | 12.64 | 12.37 | 12.49 | 114,871 | -0.08(-0.60%) |
Sep 09, 2015 | 12.56 | 12.77 | 12.37 | 12.56 | 375,302 | +0.09(+0.70%) |
Sep 08, 2015 | 12.56 | 12.57 | 12.35 | 12.47 | 247,518 | +0.11(+0.86%) |
Sep 04, 2015 | 12.35 | 12.37 | 12.37 | 12.37 | 235,793 | -0.17(-1.35%) |
Sep 03, 2015 | 12.63 | 12.74 | 12.51 | 12.54 | 184,853 | -0.11(-0.84%) |
Sep 02, 2015 | 12.60 | 12.75 | 12.44 | 12.64 | 238,511 | +0.20(+1.62%) |
Sep 01, 2015 | 12.68 | 12.94 | 12.42 | 12.44 | 236,736 | -0.55(-4.21%) |
Aug 31, 2015 | 12.83 | 13.08 | 12.82 | 12.99 | 201,872 | +0.11(+0.83%) |
Aug 28, 2015 | 12.91 | 13.05 | 12.79 | 12.88 | 206,113 | -0.14(-1.06%) |
Aug 27, 2015 | 12.77 | 13.03 | 12.51 | 13.02 | 232,977 | +0.38(+2.98%) |
Aug 26, 2015 | 12.76 | 12.79 | 12.47 | 12.64 | 450,743 | +0.18(+1.46%) |
Aug 25, 2015 | 13.25 | 13.25 | 12.37 | 12.46 | 275,385 | -0.35(-2.75%) |
Aug 24, 2015 | 12.87 | 13.38 | 12.65 | 12.81 | 316,025 | -0.80(-5.86%) |
Aug 21, 2015 | 13.81 | 13.98 | 13.50 | 13.61 | 320,273 | -0.38(-2.74%) |
Aug 20, 2015 | 14.09 | 14.26 | 13.97 | 13.99 | 204,715 | -0.25(-1.76%) |
Aug 19, 2015 | 14.45 | 14.45 | 14.23 | 14.25 | 209,773 | -0.23(-1.56%) |
Aug 18, 2015 | 14.45 | 14.52 | 14.34 | 14.47 | 216,018 | +0.03(+0.17%) |
Aug 17, 2015 | 14.53 | 14.57 | 14.27 | 14.45 | 248,093 | -0.14(-0.99%) |
Aug 14, 2015 | 14.31 | 14.59 | 14.31 | 14.59 | 114,771 | +0.22(+1.53%) |
Aug 13, 2015 | 14.42 | 14.57 | 14.25 | 14.37 | 159,465 | -0.03(-0.17%) |
Aug 12, 2015 | 14.26 | 14.50 | 14.20 | 14.40 | 145,776 | -0.06(-0.39%) |
Aug 11, 2015 | 14.26 | 14.46 | 14.22 | 14.45 | 201,980 | +0.06(+0.39%) |
Aug 10, 2015 | 14.35 | 14.56 | 14.23 | 14.40 | 273,261 | +0.14(+0.97%) |
Aug 07, 2015 | 14.20 | 14.53 | 14.11 | 14.26 | 236,710 | -0.07(-0.48%) |
Aug 06, 2015 | 13.49 | 14.44 | 13.49 | 14.33 | 516,223 | +0.53(+3.87%) |
Aug 05, 2015 | 13.84 | 13.96 | 13.70 | 13.79 | 226,069 | +0.09(+0.64%) |
Aug 04, 2015 | 13.71 | 13.96 | 13.69 | 13.70 | 188,238 | -0.04(-0.27%) |
Aug 03, 2015 | 13.97 | 13.97 | 13.59 | 13.74 | 213,349 | -0.19(-1.40%) |
Jul 31, 2015 | 14.09 | 14.23 | 13.82 | 13.94 | 321,738 | -0.11(-0.76%) |
Jul 30, 2015 | 13.95 | 14.15 | 13.89 | 14.04 | 198,792 | +0.02(+0.13%) |
Jul 29, 2015 | 14.01 | 14.13 | 13.99 | 14.03 | 226,607 | -0.03(-0.18%) |
Jul 28, 2015 | 13.98 | 14.16 | 13.64 | 14.05 | 218,208 | +0.16(+1.13%) |
Jul 27, 2015 | 13.85 | 13.94 | 13.77 | 13.89 | 246,371 | -0.02(-0.14%) |
Jul 24, 2015 | 14.18 | 14.22 | 13.82 | 13.91 | 176,996 | -0.28(-1.99%) |
Jul 23, 2015 | 14.45 | 14.48 | 14.18 | 14.19 | 181,134 | -0.26(-1.78%) |
Jul 22, 2015 | 14.17 | 14.46 | 14.14 | 14.45 | 158,112 | +0.24(+1.68%) |
Jul 21, 2015 | 14.45 | 14.60 | 14.13 | 14.21 | 205,134 | -0.25(-1.69%) |
Jul 20, 2015 | 14.40 | 14.51 | 14.26 | 14.46 | 137,082 | +0.07(+0.48%) |
Jul 17, 2015 | 14.21 | 14.43 | 14.12 | 14.39 | 200,472 | +0.24(+1.69%) |
Jul 16, 2015 | 14.25 | 14.38 | 14.11 | 14.15 | 223,924 | +0.01(+0.04%) |
Jul 15, 2015 | 14.38 | 14.54 | 14.09 | 14.14 | 133,676 | -0.26(-1.83%) |
Jul 14, 2015 | 14.56 | 14.63 | 14.39 | 14.41 | 100,020 | -0.15(-1.04%) |
Jul 13, 2015 | 14.28 | 14.62 | 14.21 | 14.56 | 227,048 | +0.35(+2.43%) |
Jul 10, 2015 | 14.10 | 14.23 | 13.99 | 14.21 | 136,975 | +0.24(+1.75%) |
Jul 09, 2015 | 14.11 | 14.21 | 13.93 | 13.97 | 180,690 | +0.08(+0.59%) |
Jul 08, 2015 | 14.00 | 14.22 | 13.76 | 13.89 | 756,465 | -0.32(-2.25%) |
Jul 07, 2015 | 14.30 | 14.30 | 14.01 | 14.21 | 178,657 | -0.10(-0.70%) |
Jul 06, 2015 | 14.14 | 14.36 | 14.11 | 14.31 | 197,535 | +0.02(+0.13%) |
Jul 02, 2015 | 14.39 | 14.29 | 14.29 | 14.29 | 183,890 | -0.06(-0.44%) |
Jul 01, 2015 | 14.29 | 14.63 | 14.23 | 14.35 | 211,889 | +0.21(+1.47%) |
Jun 30, 2015 | 14.24 | 14.42 | 14.10 | 14.14 | 455,112 | +0.08(+0.58%) |
Jun 29, 2015 | 14.23 | 14.65 | 14.05 | 14.06 | 333,192 | -0.25(-1.75%) |
Jun 26, 2015 | 14.45 | 14.61 | 14.14 | 14.31 | 842,081 | -0.09(-0.61%) |
Jun 25, 2015 | 14.56 | 14.61 | 14.26 | 14.40 | 194,514 | -0.07(-0.48%) |
Jun 24, 2015 | 14.48 | 14.67 | 14.40 | 14.47 | 178,743 | -0.04(-0.26%) |
Jun 23, 2015 | 14.65 | 14.67 | 14.43 | 14.51 | 210,343 | -0.17(-1.16%) |
Jun 22, 2015 | 14.80 | 14.90 | 14.64 | 14.68 | 183,691 | +0.01(+0.09%) |
Jun 19, 2015 | 14.82 | 14.82 | 14.66 | 14.67 | 364,096 | -0.11(-0.72%) |
Jun 18, 2015 | 14.72 | 14.89 | 14.68 | 14.77 | 184,500 | +0.11(+0.77%) |
Jun 17, 2015 | 14.90 | 14.90 | 14.56 | 14.66 | 171,280 | -0.14(-0.93%) |
Jun 16, 2015 | 14.78 | 14.96 | 14.73 | 14.80 | 176,133 | +0.01(+0.04%) |
Jun 15, 2015 | 14.97 | 14.97 | 14.67 | 14.79 | 220,611 | -0.28(-1.88%) |
Jun 12, 2015 | 14.96 | 15.19 | 14.94 | 15.07 | 81,844 | +0.00(+0.00%) |
Jun 11, 2015 | 15.16 | 15.21 | 15.02 | 15.07 | 96,374 | -0.03(-0.21%) |
Jun 10, 2015 | 14.87 | 15.23 | 14.79 | 15.11 | 253,530 | +0.29(+1.95%) |
Jun 09, 2015 | 14.92 | 14.99 | 14.70 | 14.82 | 129,955 | -0.13(-0.88%) |
Jun 08, 2015 | 14.86 | 15.05 | 14.75 | 14.95 | 234,186 | +0.04(+0.29%) |
Jun 05, 2015 | 14.76 | 14.97 | 14.60 | 14.90 | 108,951 | +0.10(+0.68%) |
Jun 04, 2015 | 14.94 | 15.05 | 14.73 | 14.80 | 107,899 | -0.27(-1.78%) |
Jun 03, 2015 | 14.96 | 15.15 | 14.83 | 15.07 | 264,619 | +0.12(+0.84%) |
Jun 02, 2015 | 14.83 | 15.07 | 14.72 | 14.95 | 177,978 | +0.05(+0.34%) |
Jun 01, 2015 | 14.95 | 15.05 | 14.59 | 14.90 | 181,657 | +0.10(+0.68%) |
May 29, 2015 | 15.19 | 15.27 | 14.69 | 14.80 | 694,185 | -0.40(-2.63%) |
May 28, 2015 | 15.27 | 15.27 | 15.06 | 15.20 | 247,533 | -0.06(-0.41%) |
May 27, 2015 | 15.09 | 15.35 | 15.03 | 15.26 | 380,985 | +0.11(+0.70%) |
May 26, 2015 | 15.05 | 15.19 | 14.99 | 15.15 | 471,027 | -0.04(-0.29%) |
May 22, 2015 | 15.07 | 15.20 | 15.20 | 15.20 | 226,656 | +0.08(+0.54%) |
May 21, 2015 | 15.19 | 15.22 | 14.87 | 15.12 | 388,636 | -0.07(-0.45%) |
May 20, 2015 | 14.81 | 15.22 | 14.62 | 15.19 | 362,701 | +0.42(+2.84%) |
May 19, 2015 | 14.74 | 14.88 | 14.62 | 14.77 | 156,891 | -0.03(-0.17%) |
May 18, 2015 | 14.39 | 14.79 | 14.33 | 14.79 | 180,542 | +0.33(+2.25%) |
May 15, 2015 | 14.56 | 14.60 | 14.32 | 14.47 | 105,480 | -0.17(-1.15%) |
May 14, 2015 | 14.59 | 14.68 | 14.39 | 14.64 | 223,647 | +0.13(+0.91%) |
May 13, 2015 | 14.25 | 14.51 | 14.07 | 14.50 | 256,812 | +0.25(+1.75%) |
May 12, 2015 | 14.12 | 14.26 | 13.95 | 14.25 | 293,303 | +0.03(+0.18%) |
May 11, 2015 | 14.17 | 14.46 | 14.16 | 14.23 | 233,844 | +0.00(+0.00%) |
May 08, 2015 | 14.45 | 14.45 | 14.13 | 14.23 | 208,984 | -0.01(-0.04%) |
May 07, 2015 | 14.86 | 14.86 | 13.39 | 14.24 | 1,129,258 | -0.86(-5.67%) |
May 06, 2015 | 15.00 | 15.11 | 14.80 | 15.09 | 239,516 | +0.19(+1.26%) |
May 05, 2015 | 15.04 | 15.16 | 14.80 | 14.90 | 154,073 | -0.24(-1.57%) |
May 04, 2015 | 15.12 | 15.24 | 15.04 | 15.14 | 148,585 | +0.04(+0.29%) |