Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 16.86 | 17.05 | 16.71 | 16.71 | 393,417 | -0.21(-1.22%) |
Mar 30, 2016 | 16.53 | 17.18 | 16.44 | 16.91 | 1,048,614 | +0.64(+3.91%) |
Mar 29, 2016 | 16.09 | 16.30 | 15.77 | 16.28 | 691,805 | +0.20(+1.23%) |
Mar 28, 2016 | 16.06 | 16.20 | 15.87 | 16.08 | 503,941 | +0.05(+0.31%) |
Mar 24, 2016 | 16.09 | 16.03 | 16.03 | 16.03 | 498,926 | -0.12(-0.77%) |
Mar 23, 2016 | 16.23 | 16.37 | 15.95 | 16.15 | 419,155 | -0.14(-0.86%) |
Mar 22, 2016 | 16.30 | 16.52 | 16.22 | 16.29 | 320,028 | -0.14(-0.86%) |
Mar 21, 2016 | 16.14 | 16.47 | 16.14 | 16.43 | 342,251 | +0.24(+1.48%) |
Mar 18, 2016 | 16.33 | 16.33 | 16.05 | 16.19 | 511,701 | -0.04(-0.25%) |
Mar 17, 2016 | 15.89 | 16.36 | 15.68 | 16.23 | 413,200 | +0.38(+2.40%) |
Mar 16, 2016 | 15.68 | 15.96 | 15.62 | 15.85 | 228,891 | +0.07(+0.47%) |
Mar 15, 2016 | 15.64 | 15.92 | 15.57 | 15.78 | 449,118 | +0.08(+0.53%) |
Mar 14, 2016 | 15.80 | 15.90 | 15.65 | 15.70 | 182,862 | -0.20(-1.25%) |
Mar 11, 2016 | 15.55 | 15.97 | 15.45 | 15.90 | 437,479 | +0.45(+2.94%) |
Mar 10, 2016 | 15.50 | 15.67 | 15.40 | 15.44 | 440,269 | -0.02(-0.11%) |
Mar 09, 2016 | 15.47 | 15.64 | 15.33 | 15.46 | 296,142 | +0.03(+0.21%) |
Mar 08, 2016 | 15.28 | 15.51 | 15.23 | 15.42 | 441,542 | +0.04(+0.27%) |
Mar 07, 2016 | 15.13 | 15.49 | 15.09 | 15.38 | 346,095 | +0.20(+1.31%) |
Mar 04, 2016 | 15.15 | 15.38 | 14.87 | 15.19 | 733,433 | +0.13(+0.88%) |
Mar 03, 2016 | 15.54 | 15.74 | 14.94 | 15.05 | 601,743 | -0.59(-3.75%) |
Mar 02, 2016 | 15.26 | 15.77 | 15.19 | 15.64 | 764,643 | +0.32(+2.10%) |
Mar 01, 2016 | 15.54 | 15.66 | 15.15 | 15.32 | 859,115 | -0.14(-0.91%) |
Feb 29, 2016 | 15.58 | 15.70 | 15.33 | 15.46 | 588,272 | -0.07(-0.43%) |
Feb 26, 2016 | 15.46 | 15.63 | 15.40 | 15.52 | 379,152 | +0.07(+0.43%) |
Feb 25, 2016 | 15.54 | 15.66 | 15.34 | 15.46 | 476,233 | -0.03(-0.21%) |
Feb 24, 2016 | 15.32 | 15.54 | 15.28 | 15.49 | 913,224 | +0.06(+0.37%) |
Feb 23, 2016 | 15.31 | 15.61 | 15.24 | 15.43 | 585,202 | +0.07(+0.48%) |
Feb 22, 2016 | 15.36 | 15.43 | 15.16 | 15.36 | 423,825 | +0.12(+0.76%) |
Feb 19, 2016 | 15.10 | 15.45 | 14.73 | 15.24 | 449,360 | +0.12(+0.82%) |
Feb 18, 2016 | 15.27 | 15.39 | 15.07 | 15.12 | 620,751 | -0.11(-0.71%) |
Feb 17, 2016 | 15.09 | 15.40 | 15.07 | 15.23 | 697,757 | +0.17(+1.15%) |
Feb 16, 2016 | 14.89 | 15.07 | 14.80 | 15.05 | 521,339 | +0.31(+2.07%) |
Feb 12, 2016 | 15.05 | 14.75 | 14.75 | 14.75 | 465,277 | -0.23(-1.54%) |
Feb 11, 2016 | 14.73 | 15.05 | 14.67 | 14.98 | 713,910 | +0.12(+0.78%) |
Feb 10, 2016 | 15.13 | 15.71 | 14.77 | 14.86 | 1,051,894 | -0.25(-1.64%) |
Feb 09, 2016 | 15.18 | 15.54 | 15.07 | 15.11 | 980,152 | -0.15(-0.97%) |
Feb 08, 2016 | 14.89 | 15.38 | 14.89 | 15.26 | 645,306 | +0.15(+0.98%) |
Feb 05, 2016 | 15.58 | 15.74 | 15.09 | 15.11 | 776,696 | -0.53(-3.38%) |
Feb 04, 2016 | 15.41 | 15.80 | 15.25 | 15.64 | 1,202,821 | +0.64(+4.24%) |
Feb 03, 2016 | 14.99 | 15.09 | 14.80 | 15.00 | 898,628 | +0.11(+0.72%) |
Feb 02, 2016 | 14.81 | 15.00 | 14.74 | 14.90 | 809,939 | -0.09(-0.61%) |
Feb 01, 2016 | 14.82 | 15.18 | 14.48 | 14.99 | 629,801 | +0.06(+0.39%) |
Jan 29, 2016 | 14.58 | 15.07 | 14.33 | 14.93 | 1,223,221 | +0.44(+3.06%) |
Jan 28, 2016 | 15.45 | 15.47 | 14.39 | 14.49 | 1,357,173 | -0.89(-5.78%) |
Jan 27, 2016 | 15.41 | 15.52 | 15.24 | 15.37 | 734,012 | -0.05(-0.32%) |
Jan 26, 2016 | 15.55 | 15.71 | 15.23 | 15.42 | 1,267,323 | -0.02(-0.11%) |
Jan 25, 2016 | 15.39 | 15.69 | 15.29 | 15.44 | 1,117,585 | -0.05(-0.32%) |
Jan 22, 2016 | 15.57 | 15.94 | 15.27 | 15.49 | 1,320,888 | -0.06(-0.37%) |
Jan 21, 2016 | 15.07 | 15.74 | 14.58 | 15.55 | 2,998,415 | +0.83(+5.64%) |
Jan 20, 2016 | 14.84 | 14.92 | 13.38 | 14.72 | 2,641,567 | +0.25(+1.76%) |
Jan 19, 2016 | 14.55 | 14.95 | 14.38 | 14.46 | 1,880,242 | +0.16(+1.15%) |
Jan 15, 2016 | 14.30 | 14.30 | 14.30 | 14.30 | 1,269,197 | -0.15(-1.02%) |
Jan 14, 2016 | 14.24 | 14.58 | 14.14 | 14.44 | 664,601 | +0.29(+2.03%) |
Jan 13, 2016 | 14.67 | 14.76 | 14.07 | 14.16 | 708,208 | -0.44(-2.99%) |
Jan 12, 2016 | 14.26 | 14.80 | 14.21 | 14.59 | 1,172,231 | +0.42(+2.96%) |
Jan 11, 2016 | 14.16 | 14.37 | 13.93 | 14.17 | 668,479 | +0.05(+0.35%) |
Jan 08, 2016 | 14.35 | 14.72 | 14.12 | 14.12 | 1,450,597 | +0.39(+2.81%) |
Jan 07, 2016 | 13.84 | 14.39 | 13.56 | 13.74 | 1,103,679 | +0.09(+0.66%) |
Jan 06, 2016 | 13.90 | 14.20 | 13.58 | 13.65 | 638,873 | -0.39(-2.75%) |
Jan 05, 2016 | 14.11 | 14.12 | 13.76 | 14.03 | 604,649 | -0.06(-0.41%) |
Jan 04, 2016 | 13.93 | 14.13 | 13.63 | 14.09 | 812,628 | -0.07(-0.46%) |
Dec 31, 2015 | 14.14 | 14.16 | 14.16 | 14.16 | 404,819 | -0.07(-0.46%) |
Dec 30, 2015 | 14.30 | 14.34 | 14.10 | 14.22 | 264,836 | -0.06(-0.40%) |
Dec 29, 2015 | 14.10 | 14.30 | 14.00 | 14.28 | 332,960 | +0.21(+1.46%) |
Dec 28, 2015 | 14.17 | 14.29 | 14.02 | 14.07 | 330,736 | -0.14(-0.98%) |
Dec 24, 2015 | 14.12 | 14.21 | 14.21 | 14.21 | 165,066 | +0.11(+0.76%) |
Dec 23, 2015 | 14.21 | 14.30 | 14.06 | 14.11 | 381,752 | -0.04(-0.29%) |
Dec 22, 2015 | 14.16 | 14.30 | 14.02 | 14.15 | 435,513 | +0.02(+0.12%) |
Dec 21, 2015 | 14.38 | 14.41 | 13.97 | 14.13 | 605,476 | -0.09(-0.64%) |
Dec 18, 2015 | 14.40 | 14.52 | 14.21 | 14.22 | 1,421,822 | -0.18(-1.26%) |
Dec 17, 2015 | 14.46 | 14.96 | 14.27 | 14.40 | 1,432,720 | +0.53(+3.79%) |
Dec 16, 2015 | 13.58 | 13.97 | 13.47 | 13.88 | 767,040 | +0.36(+2.68%) |
Dec 15, 2015 | 13.30 | 13.61 | 13.22 | 13.52 | 763,269 | +0.30(+2.30%) |
Dec 14, 2015 | 13.43 | 13.52 | 13.15 | 13.21 | 427,657 | -0.20(-1.47%) |
Dec 11, 2015 | 13.15 | 13.45 | 12.92 | 13.41 | 599,476 | +0.06(+0.43%) |
Dec 10, 2015 | 13.38 | 13.56 | 13.15 | 13.35 | 553,050 | -0.16(-1.16%) |
Dec 09, 2015 | 13.43 | 13.75 | 13.30 | 13.51 | 592,136 | +0.01(+0.06%) |
Dec 08, 2015 | 13.58 | 13.65 | 13.29 | 13.50 | 637,752 | -0.22(-1.62%) |
Dec 07, 2015 | 13.56 | 13.72 | 13.52 | 13.72 | 381,081 | +0.15(+1.09%) |
Dec 04, 2015 | 13.37 | 13.63 | 13.36 | 13.57 | 463,647 | +0.21(+1.60%) |
Dec 03, 2015 | 13.49 | 13.64 | 13.23 | 13.36 | 367,777 | -0.12(-0.85%) |
Dec 02, 2015 | 13.54 | 13.72 | 13.43 | 13.47 | 249,665 | -0.06(-0.43%) |
Dec 01, 2015 | 13.48 | 13.59 | 13.40 | 13.53 | 212,287 | +0.12(+0.92%) |
Nov 30, 2015 | 13.42 | 13.45 | 13.27 | 13.41 | 341,249 | +0.02(+0.12%) |
Nov 27, 2015 | 13.24 | 13.40 | 13.14 | 13.39 | 114,679 | +0.15(+1.12%) |
Nov 25, 2015 | 13.41 | 13.24 | 13.24 | 13.24 | 323,442 | -0.17(-1.29%) |
Nov 24, 2015 | 13.36 | 13.47 | 13.24 | 13.42 | 400,130 | +0.00(+0.00%) |
Nov 23, 2015 | 13.40 | 13.48 | 13.25 | 13.42 | 403,704 | +0.02(+0.12%) |
Nov 20, 2015 | 13.45 | 13.61 | 13.34 | 13.40 | 392,712 | +0.02(+0.18%) |
Nov 19, 2015 | 13.18 | 13.57 | 12.96 | 13.38 | 427,913 | +0.24(+1.81%) |
Nov 18, 2015 | 13.10 | 13.19 | 12.90 | 13.14 | 502,535 | +0.09(+0.69%) |
Nov 17, 2015 | 12.99 | 13.10 | 12.82 | 13.05 | 339,637 | +0.11(+0.83%) |
Nov 16, 2015 | 12.56 | 12.96 | 12.55 | 12.94 | 295,294 | +0.34(+2.67%) |
Nov 13, 2015 | 12.56 | 12.70 | 12.43 | 12.60 | 371,426 | -0.06(-0.45%) |
Nov 12, 2015 | 12.77 | 12.79 | 12.60 | 12.66 | 290,995 | -0.21(-1.60%) |
Nov 11, 2015 | 12.83 | 12.98 | 12.78 | 12.87 | 299,356 | +0.07(+0.58%) |
Nov 10, 2015 | 12.90 | 12.90 | 12.69 | 12.79 | 221,779 | -0.16(-1.21%) |
Nov 09, 2015 | 13.12 | 13.12 | 12.83 | 12.95 | 304,109 | -0.17(-1.32%) |
Nov 06, 2015 | 12.92 | 13.14 | 12.73 | 13.12 | 339,776 | +0.12(+0.95%) |
Nov 05, 2015 | 12.87 | 13.10 | 12.34 | 13.00 | 466,780 | +0.15(+1.15%) |
Nov 04, 2015 | 12.86 | 12.96 | 12.71 | 12.85 | 239,924 | +0.04(+0.32%) |
Nov 03, 2015 | 12.82 | 12.96 | 12.59 | 12.81 | 489,689 | -0.02(-0.19%) |
Nov 02, 2015 | 12.81 | 12.96 | 12.61 | 12.83 | 385,357 | +0.07(+0.52%) |
Oct 30, 2015 | 12.36 | 12.82 | 11.45 | 12.77 | 923,729 | +0.40(+3.26%) |
Oct 29, 2015 | 12.28 | 12.53 | 12.18 | 12.36 | 350,487 | -0.02(-0.13%) |
Oct 28, 2015 | 12.03 | 12.39 | 11.89 | 12.38 | 991,910 | +0.44(+3.65%) |
Oct 27, 2015 | 12.08 | 12.22 | 11.92 | 11.95 | 557,878 | -0.12(-1.02%) |
Oct 26, 2015 | 12.31 | 12.40 | 11.93 | 12.07 | 561,276 | -0.20(-1.66%) |
Oct 23, 2015 | 12.09 | 12.28 | 11.80 | 12.27 | 467,165 | +0.24(+1.97%) |
Oct 22, 2015 | 11.99 | 12.18 | 11.85 | 12.04 | 594,512 | +0.15(+1.24%) |
Oct 21, 2015 | 12.12 | 12.20 | 11.86 | 11.89 | 235,669 | -0.21(-1.76%) |
Oct 20, 2015 | 11.97 | 12.21 | 11.94 | 12.10 | 369,993 | +0.10(+0.82%) |
Oct 19, 2015 | 12.05 | 12.13 | 11.64 | 12.00 | 476,812 | -0.11(-0.88%) |
Oct 16, 2015 | 11.87 | 12.20 | 11.60 | 12.11 | 636,861 | +0.29(+2.49%) |
Oct 15, 2015 | 11.86 | 11.94 | 11.50 | 11.82 | 880,607 | -0.04(-0.34%) |
Oct 14, 2015 | 12.64 | 12.81 | 11.38 | 11.86 | 1,945,853 | -0.78(-6.14%) |
Oct 13, 2015 | 12.78 | 13.02 | 12.55 | 12.63 | 580,877 | -0.26(-2.03%) |
Oct 12, 2015 | 12.84 | 12.92 | 12.57 | 12.89 | 394,667 | +0.04(+0.32%) |
Oct 09, 2015 | 12.89 | 13.05 | 12.34 | 12.85 | 358,493 | -0.05(-0.38%) |
Oct 08, 2015 | 12.73 | 12.93 | 12.32 | 12.90 | 430,651 | +0.20(+1.61%) |
Oct 07, 2015 | 12.85 | 13.00 | 12.46 | 12.70 | 622,443 | -0.11(-0.89%) |
Oct 06, 2015 | 12.40 | 12.83 | 12.40 | 12.81 | 536,449 | +0.36(+2.89%) |
Oct 05, 2015 | 12.06 | 12.52 | 11.96 | 12.45 | 419,705 | +0.48(+4.03%) |
Oct 02, 2015 | 11.82 | 12.01 | 11.70 | 11.97 | 542,679 | -0.07(-0.54%) |
Oct 01, 2015 | 12.30 | 13.06 | 11.84 | 12.04 | 1,164,658 | +0.11(+0.89%) |
Sep 30, 2015 | 11.96 | 12.15 | 11.89 | 11.93 | 676,501 | +0.07(+0.62%) |
Sep 29, 2015 | 12.03 | 12.10 | 11.82 | 11.86 | 355,906 | -0.18(-1.49%) |
Sep 28, 2015 | 11.95 | 12.13 | 11.91 | 12.04 | 276,908 | +0.01(+0.07%) |
Sep 25, 2015 | 12.09 | 12.14 | 11.96 | 12.03 | 364,555 | +0.01(+0.07%) |
Sep 24, 2015 | 11.68 | 12.11 | 11.60 | 12.02 | 447,521 | +0.27(+2.29%) |
Sep 23, 2015 | 11.85 | 11.96 | 11.74 | 11.75 | 193,131 | -0.11(-0.90%) |
Sep 22, 2015 | 12.02 | 12.12 | 11.80 | 11.86 | 320,661 | -0.27(-2.22%) |
Sep 21, 2015 | 12.16 | 12.28 | 12.04 | 12.13 | 214,327 | +0.02(+0.20%) |
Sep 18, 2015 | 12.21 | 12.30 | 11.98 | 12.10 | 670,236 | -0.26(-2.12%) |
Sep 17, 2015 | 12.41 | 12.46 | 12.31 | 12.36 | 310,900 | -0.07(-0.59%) |
Sep 16, 2015 | 12.42 | 12.51 | 12.36 | 12.44 | 521,902 | +0.04(+0.33%) |
Sep 15, 2015 | 12.28 | 12.50 | 12.28 | 12.40 | 347,080 | +0.15(+1.20%) |
Sep 14, 2015 | 12.41 | 12.41 | 12.24 | 12.25 | 300,703 | -0.12(-0.99%) |
Sep 11, 2015 | 12.49 | 12.56 | 12.26 | 12.37 | 218,384 | -0.25(-1.94%) |
Sep 10, 2015 | 12.62 | 12.74 | 12.49 | 12.62 | 332,091 | -0.02(-0.13%) |
Sep 09, 2015 | 12.68 | 12.81 | 12.61 | 12.63 | 804,458 | -0.03(-0.26%) |
Sep 08, 2015 | 12.83 | 12.89 | 12.62 | 12.66 | 523,283 | -0.01(-0.06%) |
Sep 04, 2015 | 12.69 | 12.67 | 12.67 | 12.67 | 346,353 | -0.16(-1.21%) |
Sep 03, 2015 | 12.82 | 13.03 | 12.71 | 12.83 | 262,707 | +0.02(+0.13%) |
Sep 02, 2015 | 12.93 | 13.07 | 12.77 | 12.81 | 355,807 | +0.02(+0.13%) |
Sep 01, 2015 | 12.90 | 13.12 | 12.78 | 12.80 | 512,576 | -0.29(-2.25%) |
Aug 31, 2015 | 12.76 | 13.13 | 12.76 | 13.09 | 818,728 | +0.26(+2.04%) |
Aug 28, 2015 | 12.77 | 12.94 | 12.66 | 12.83 | 557,093 | +0.06(+0.45%) |
Aug 27, 2015 | 12.71 | 12.87 | 12.55 | 12.77 | 487,228 | +0.23(+1.86%) |
Aug 26, 2015 | 12.31 | 12.54 | 12.17 | 12.54 | 512,690 | +0.42(+3.47%) |
Aug 25, 2015 | 12.64 | 12.78 | 12.10 | 12.12 | 549,373 | -0.24(-1.92%) |
Aug 24, 2015 | 12.34 | 12.66 | 12.01 | 12.35 | 645,743 | -0.38(-3.02%) |
Aug 21, 2015 | 12.65 | 12.84 | 12.54 | 12.74 | 578,921 | -0.03(-0.26%) |
Aug 20, 2015 | 12.80 | 12.89 | 12.64 | 12.77 | 649,683 | -0.07(-0.51%) |
Aug 19, 2015 | 13.12 | 13.18 | 12.83 | 12.84 | 785,186 | -0.36(-2.72%) |
Aug 18, 2015 | 13.30 | 13.47 | 13.18 | 13.20 | 302,410 | -0.11(-0.86%) |
Aug 17, 2015 | 13.02 | 13.33 | 12.99 | 13.31 | 424,576 | +0.28(+2.13%) |
Aug 14, 2015 | 13.01 | 13.11 | 12.89 | 13.03 | 965,059 | +0.01(+0.06%) |
Aug 13, 2015 | 13.10 | 13.31 | 12.99 | 13.02 | 397,875 | -0.09(-0.69%) |
Aug 12, 2015 | 13.23 | 13.29 | 13.01 | 13.11 | 591,804 | -0.11(-0.86%) |
Aug 11, 2015 | 13.51 | 13.51 | 13.18 | 13.23 | 412,848 | -0.30(-2.23%) |
Aug 10, 2015 | 13.44 | 13.56 | 13.38 | 13.53 | 730,997 | +0.16(+1.22%) |
Aug 07, 2015 | 13.20 | 13.43 | 13.13 | 13.37 | 625,173 | +0.10(+0.74%) |
Aug 06, 2015 | 13.16 | 13.31 | 13.02 | 13.27 | 405,448 | +0.07(+0.50%) |
Aug 05, 2015 | 13.27 | 13.54 | 13.17 | 13.20 | 687,027 | -0.01(-0.06%) |
Aug 04, 2015 | 13.40 | 13.54 | 13.16 | 13.21 | 625,936 | -0.18(-1.34%) |
Aug 03, 2015 | 13.43 | 13.48 | 13.24 | 13.39 | 533,418 | -0.09(-0.67%) |
Jul 31, 2015 | 13.44 | 13.51 | 13.37 | 13.48 | 674,363 | +0.09(+0.67%) |
Jul 30, 2015 | 13.16 | 13.44 | 13.16 | 13.39 | 673,938 | +0.18(+1.36%) |
Jul 29, 2015 | 13.03 | 13.31 | 12.98 | 13.21 | 573,422 | +0.20(+1.57%) |
Jul 28, 2015 | 13.04 | 13.06 | 12.89 | 13.01 | 656,431 | +0.04(+0.32%) |
Jul 27, 2015 | 13.15 | 13.19 | 12.95 | 12.97 | 516,346 | -0.23(-1.72%) |
Jul 24, 2015 | 13.34 | 13.40 | 13.17 | 13.19 | 771,514 | -0.12(-0.92%) |
Jul 23, 2015 | 13.31 | 13.40 | 13.23 | 13.32 | 747,573 | +0.09(+0.68%) |
Jul 22, 2015 | 13.23 | 13.30 | 13.06 | 13.23 | 971,505 | -0.07(-0.55%) |
Jul 21, 2015 | 13.23 | 13.37 | 13.17 | 13.30 | 671,421 | +0.06(+0.43%) |
Jul 20, 2015 | 13.47 | 13.49 | 13.11 | 13.24 | 903,901 | -0.18(-1.33%) |
Jul 17, 2015 | 13.75 | 13.93 | 13.36 | 13.42 | 1,133,739 | -0.20(-1.49%) |
Jul 16, 2015 | 13.10 | 13.73 | 12.93 | 13.63 | 2,064,907 | +0.53(+4.03%) |
Jul 15, 2015 | 14.34 | 14.36 | 12.94 | 13.10 | 4,237,340 | -0.94(-6.71%) |
Jul 14, 2015 | 13.80 | 14.09 | 13.64 | 14.04 | 1,827,628 | +0.28(+2.07%) |
Jul 13, 2015 | 13.60 | 13.78 | 13.52 | 13.76 | 981,702 | +0.15(+1.13%) |
Jul 10, 2015 | 13.27 | 13.72 | 13.10 | 13.60 | 1,145,304 | +0.46(+3.52%) |
Jul 09, 2015 | 13.38 | 13.51 | 13.09 | 13.14 | 888,175 | -0.14(-1.04%) |
Jul 08, 2015 | 13.02 | 13.34 | 13.00 | 13.28 | 970,670 | +0.26(+2.00%) |
Jul 07, 2015 | 13.11 | 13.11 | 12.90 | 13.02 | 799,836 | -0.05(-0.37%) |
Jul 06, 2015 | 13.04 | 13.12 | 12.94 | 13.06 | 540,067 | -0.03(-0.25%) |
Jul 02, 2015 | 13.18 | 13.10 | 13.10 | 13.10 | 471,397 | -0.06(-0.43%) |
Jul 01, 2015 | 13.31 | 13.31 | 13.06 | 13.15 | 743,929 | -0.05(-0.37%) |
Jun 30, 2015 | 13.28 | 13.31 | 13.05 | 13.20 | 860,412 | -0.04(-0.31%) |
Jun 29, 2015 | 13.20 | 13.39 | 13.06 | 13.24 | 628,643 | -0.04(-0.31%) |
Jun 26, 2015 | 13.51 | 13.51 | 13.25 | 13.28 | 1,782,423 | -0.24(-1.80%) |
Jun 25, 2015 | 13.64 | 13.64 | 13.50 | 13.53 | 341,603 | -0.06(-0.48%) |
Jun 24, 2015 | 13.67 | 13.74 | 13.56 | 13.59 | 634,026 | -0.07(-0.54%) |
Jun 23, 2015 | 13.63 | 13.72 | 13.54 | 13.67 | 550,996 | +0.06(+0.42%) |
Jun 22, 2015 | 13.70 | 13.75 | 13.56 | 13.61 | 403,168 | -0.03(-0.24%) |
Jun 19, 2015 | 13.74 | 13.74 | 13.56 | 13.64 | 830,074 | -0.05(-0.36%) |
Jun 18, 2015 | 13.64 | 13.80 | 13.57 | 13.69 | 384,637 | +0.02(+0.12%) |
Jun 17, 2015 | 13.73 | 13.83 | 13.65 | 13.67 | 276,419 | -0.02(-0.12%) |
Jun 16, 2015 | 13.59 | 13.81 | 13.51 | 13.69 | 419,964 | +0.07(+0.48%) |
Jun 15, 2015 | 13.57 | 13.71 | 13.46 | 13.63 | 833,465 | -0.04(-0.30%) |
Jun 12, 2015 | 13.57 | 13.68 | 13.54 | 13.67 | 460,294 | +0.02(+0.12%) |
Jun 11, 2015 | 13.63 | 13.67 | 13.58 | 13.65 | 319,995 | +0.04(+0.30%) |
Jun 10, 2015 | 13.55 | 13.70 | 13.54 | 13.61 | 669,121 | +0.11(+0.84%) |
Jun 09, 2015 | 13.65 | 13.65 | 13.49 | 13.50 | 635,681 | -0.12(-0.89%) |
Jun 08, 2015 | 13.66 | 13.76 | 13.55 | 13.62 | 462,523 | -0.05(-0.36%) |
Jun 05, 2015 | 13.75 | 13.91 | 13.60 | 13.67 | 655,523 | -0.06(-0.47%) |
Jun 04, 2015 | 13.73 | 13.84 | 13.67 | 13.73 | 289,782 | +0.01(+0.06%) |
Jun 03, 2015 | 13.76 | 13.93 | 13.60 | 13.72 | 621,215 | -0.03(-0.24%) |
Jun 02, 2015 | 13.64 | 13.96 | 13.57 | 13.76 | 333,688 | +0.09(+0.65%) |
Jun 01, 2015 | 14.02 | 14.02 | 13.65 | 13.67 | 717,974 | -0.32(-2.32%) |
May 29, 2015 | 14.18 | 14.24 | 13.89 | 13.99 | 891,053 | -0.24(-1.66%) |
May 28, 2015 | 14.00 | 14.28 | 13.93 | 14.23 | 808,512 | +0.24(+1.74%) |
May 27, 2015 | 13.71 | 14.04 | 13.65 | 13.98 | 557,158 | +0.28(+2.08%) |
May 26, 2015 | 13.88 | 13.89 | 13.55 | 13.70 | 742,595 | -0.20(-1.46%) |
May 22, 2015 | 13.74 | 13.90 | 13.90 | 13.90 | 776,513 | +0.16(+1.18%) |
May 21, 2015 | 13.80 | 13.91 | 13.74 | 13.74 | 490,073 | -0.10(-0.70%) |
May 20, 2015 | 13.77 | 13.91 | 13.75 | 13.84 | 478,940 | +0.06(+0.41%) |
May 19, 2015 | 13.72 | 13.83 | 13.61 | 13.78 | 649,091 | +0.05(+0.35%) |
May 18, 2015 | 13.55 | 13.76 | 13.51 | 13.73 | 448,678 | +0.11(+0.84%) |
May 15, 2015 | 13.58 | 13.68 | 13.50 | 13.62 | 480,435 | +0.05(+0.36%) |
May 14, 2015 | 13.54 | 13.54 | 13.45 | 13.57 | 615,768 | +0.05(+0.36%) |
May 13, 2015 | 13.46 | 13.60 | 13.44 | 13.52 | 429,433 | +0.07(+0.51%) |
May 12, 2015 | 13.50 | 13.54 | 13.37 | 13.45 | 603,814 | -0.09(-0.69%) |
May 11, 2015 | 13.46 | 13.59 | 13.42 | 13.54 | 610,744 | +0.03(+0.24%) |
May 08, 2015 | 13.39 | 13.59 | 13.24 | 13.51 | 790,340 | +0.27(+2.02%) |
May 07, 2015 | 13.26 | 13.27 | 13.12 | 13.24 | 675,600 | -0.01(-0.06%) |
May 06, 2015 | 13.34 | 13.34 | 13.12 | 13.25 | 851,323 | -0.02(-0.12%) |
May 05, 2015 | 13.24 | 13.54 | 13.18 | 13.27 | 804,798 | -0.08(-0.61%) |
May 04, 2015 | 13.43 | 13.55 | 13.31 | 13.35 | 1,082,693 | -0.09(-0.66%) |
May 01, 2015 | 13.41 | 13.55 | 13.33 | 13.44 | 1,649,980 | +0.02(+0.12%) |
Apr 30, 2015 | 13.34 | 13.52 | 13.03 | 13.42 | 2,389,394 | +0.49(+3.81%) |
Apr 29, 2015 | 12.95 | 13.09 | 12.73 | 12.93 | 2,015,578 | -0.11(-0.81%) |
Apr 28, 2015 | 12.99 | 13.10 | 12.74 | 13.03 | 1,372,346 | +0.06(+0.44%) |
Apr 27, 2015 | 12.89 | 13.05 | 12.83 | 12.98 | 2,325,765 | +0.06(+0.50%) |
Apr 24, 2015 | 12.96 | 13.13 | 12.82 | 12.91 | 2,853,264 | -0.02(-0.19%) |
Apr 23, 2015 | 13.16 | 13.16 | 12.66 | 12.94 | 4,451,816 | -0.48(-3.61%) |
Apr 22, 2015 | 13.53 | 14.46 | 13.36 | 13.42 | 4,964,451 | -1.55(-10.36%) |
Apr 21, 2015 | 14.85 | 15.06 | 14.69 | 14.97 | 1,120,824 | +0.21(+1.42%) |
Apr 20, 2015 | 15.09 | 15.13 | 14.60 | 14.76 | 882,151 | -0.33(-2.19%) |
Apr 17, 2015 | 15.16 | 15.18 | 14.82 | 15.09 | 754,837 | -0.19(-1.22%) |
Apr 16, 2015 | 15.39 | 15.47 | 15.13 | 15.28 | 669,399 | -0.10(-0.63%) |
Apr 15, 2015 | 14.95 | 15.57 | 14.80 | 15.38 | 855,328 | +0.51(+3.42%) |
Apr 14, 2015 | 15.07 | 15.18 | 14.56 | 14.87 | 888,016 | -0.22(-1.45%) |
Apr 13, 2015 | 15.37 | 15.37 | 14.92 | 15.09 | 1,003,932 | -0.29(-1.89%) |
Apr 10, 2015 | 15.44 | 15.44 | 15.24 | 15.38 | 418,501 | +0.02(+0.10%) |
Apr 09, 2015 | 15.26 | 15.56 | 15.14 | 15.36 | 707,154 | +0.04(+0.26%) |
Apr 08, 2015 | 15.56 | 15.56 | 15.04 | 15.32 | 628,846 | -0.25(-1.61%) |
Apr 07, 2015 | 15.43 | 15.62 | 15.20 | 15.57 | 541,762 | +0.13(+0.84%) |
Apr 06, 2015 | 15.48 | 15.82 | 15.28 | 15.44 | 1,123,131 | +0.23(+1.54%) |
Apr 02, 2015 | 15.22 | 15.21 | 15.21 | 15.21 | 743,393 | -0.02(-0.16%) |