Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2015 | 15.00 | 15.30 | 14.85 | 15.23 | 871,166 | +0.15(+0.96%) |
Mar 31, 2015 | 15.10 | 15.25 | 14.99 | 15.09 | 1,227,690 | -0.05(-0.32%) |
Mar 30, 2015 | 14.87 | 15.20 | 14.80 | 15.13 | 617,991 | +0.32(+2.18%) |
Mar 27, 2015 | 14.79 | 14.98 | 14.63 | 14.81 | 935,862 | +0.01(+0.05%) |
Mar 26, 2015 | 15.09 | 15.09 | 14.77 | 14.80 | 562,131 | -0.27(-1.82%) |
Mar 25, 2015 | 15.14 | 15.32 | 14.97 | 15.08 | 1,034,581 | -0.06(-0.43%) |
Mar 24, 2015 | 15.23 | 15.49 | 15.13 | 15.14 | 942,775 | -0.14(-0.90%) |
Mar 23, 2015 | 15.22 | 15.38 | 15.09 | 15.28 | 845,427 | +0.10(+0.64%) |
Mar 20, 2015 | 15.21 | 15.98 | 15.17 | 15.18 | 1,201,473 | -0.01(-0.05%) |
Mar 19, 2015 | 15.82 | 15.82 | 15.09 | 15.19 | 2,315,148 | -0.80(-4.98%) |
Mar 18, 2015 | 15.98 | 16.17 | 15.77 | 15.99 | 742,702 | -0.08(-0.53%) |
Mar 17, 2015 | 16.22 | 16.38 | 15.88 | 16.07 | 844,851 | -0.16(-1.00%) |
Mar 16, 2015 | 16.12 | 16.40 | 16.02 | 16.23 | 421,181 | +0.15(+0.96%) |
Mar 13, 2015 | 16.50 | 16.51 | 15.97 | 16.08 | 670,485 | -0.40(-2.40%) |
Mar 12, 2015 | 16.61 | 16.82 | 16.12 | 16.48 | 1,132,100 | -0.12(-0.73%) |
Mar 11, 2015 | 16.25 | 16.69 | 16.12 | 16.60 | 453,578 | +0.41(+2.55%) |
Mar 10, 2015 | 16.48 | 16.54 | 16.16 | 16.19 | 474,451 | -0.39(-2.34%) |
Mar 09, 2015 | 16.69 | 16.77 | 16.47 | 16.57 | 535,537 | -0.05(-0.29%) |
Mar 06, 2015 | 16.57 | 16.79 | 16.44 | 16.62 | 764,626 | +0.04(+0.24%) |
Mar 05, 2015 | 16.46 | 16.71 | 16.40 | 16.58 | 755,996 | +0.13(+0.79%) |
Mar 04, 2015 | 16.36 | 16.66 | 16.27 | 16.45 | 707,825 | -0.02(-0.10%) |
Mar 03, 2015 | 16.75 | 16.75 | 16.44 | 16.47 | 1,573,037 | -0.31(-1.83%) |
Mar 02, 2015 | 17.41 | 17.41 | 16.66 | 16.78 | 1,894,494 | -0.62(-3.58%) |
Feb 27, 2015 | 17.20 | 17.49 | 17.18 | 17.40 | 1,064,670 | +0.22(+1.27%) |
Feb 26, 2015 | 17.77 | 17.94 | 17.15 | 17.18 | 1,425,181 | -0.56(-3.14%) |
Feb 25, 2015 | 17.88 | 18.02 | 17.76 | 17.74 | 801,929 | -0.11(-0.59%) |
Feb 24, 2015 | 17.86 | 18.12 | 17.76 | 17.84 | 569,989 | -0.06(-0.32%) |
Feb 23, 2015 | 18.56 | 18.56 | 17.63 | 17.90 | 1,053,142 | -0.69(-3.70%) |
Feb 20, 2015 | 18.38 | 18.67 | 18.10 | 18.59 | 610,867 | +0.13(+0.70%) |
Feb 19, 2015 | 18.54 | 18.71 | 18.42 | 18.46 | 482,428 | -0.11(-0.61%) |
Feb 18, 2015 | 18.34 | 18.60 | 18.21 | 18.57 | 327,838 | +0.17(+0.92%) |
Feb 17, 2015 | 18.72 | 18.81 | 18.23 | 18.40 | 465,370 | -0.27(-1.47%) |
Feb 13, 2015 | 18.92 | 18.67 | 18.67 | 18.67 | 1,110,201 | -0.22(-1.15%) |
Feb 12, 2015 | 18.34 | 18.93 | 18.34 | 18.89 | 1,074,660 | +0.74(+4.05%) |
Feb 11, 2015 | 17.86 | 18.23 | 17.64 | 18.16 | 938,022 | +0.30(+1.67%) |
Feb 10, 2015 | 17.79 | 17.96 | 17.62 | 17.86 | 385,440 | +0.08(+0.45%) |
Feb 09, 2015 | 17.58 | 18.01 | 17.42 | 17.78 | 481,092 | +0.11(+0.59%) |
Feb 06, 2015 | 17.70 | 17.93 | 17.52 | 17.67 | 489,830 | -0.09(-0.50%) |
Feb 05, 2015 | 17.45 | 17.80 | 17.45 | 17.76 | 403,891 | +0.32(+1.85%) |
Feb 04, 2015 | 17.68 | 17.83 | 17.38 | 17.44 | 656,316 | -0.33(-1.86%) |
Feb 03, 2015 | 17.66 | 17.86 | 17.53 | 17.77 | 499,958 | +0.17(+0.96%) |
Feb 02, 2015 | 17.86 | 17.86 | 17.23 | 17.60 | 653,059 | -0.19(-1.09%) |
Jan 30, 2015 | 18.06 | 18.15 | 17.77 | 17.79 | 930,689 | -0.39(-2.13%) |
Jan 29, 2015 | 17.99 | 18.21 | 17.91 | 18.18 | 843,538 | +0.19(+1.03%) |
Jan 28, 2015 | 18.15 | 18.33 | 17.99 | 17.99 | 1,071,050 | +0.03(+0.18%) |
Jan 27, 2015 | 17.54 | 18.00 | 17.51 | 17.96 | 710,215 | +0.26(+1.45%) |
Jan 26, 2015 | 17.99 | 17.99 | 17.56 | 17.70 | 1,168,999 | -0.31(-1.70%) |
Jan 23, 2015 | 18.38 | 18.40 | 17.91 | 18.01 | 925,099 | -0.38(-2.06%) |
Jan 22, 2015 | 18.66 | 18.85 | 18.24 | 18.39 | 1,115,950 | -0.16(-0.87%) |
Jan 21, 2015 | 19.11 | 19.42 | 17.66 | 18.55 | 2,442,810 | +0.00(+0.00%) |
Jan 20, 2015 | 18.15 | 18.67 | 18.10 | 18.55 | 2,371,676 | +0.39(+2.17%) |
Jan 16, 2015 | 17.87 | 18.20 | 17.69 | 18.15 | 1,128,602 | +0.24(+1.35%) |
Jan 15, 2015 | 18.21 | 18.26 | 17.59 | 17.91 | 977,683 | -0.24(-1.33%) |
Jan 14, 2015 | 17.79 | 18.19 | 17.47 | 18.15 | 1,206,439 | +0.27(+1.53%) |
Jan 13, 2015 | 17.13 | 17.91 | 16.88 | 17.88 | 1,563,940 | +0.87(+5.11%) |
Jan 12, 2015 | 17.12 | 17.18 | 16.74 | 17.01 | 919,831 | -0.11(-0.66%) |
Jan 09, 2015 | 17.30 | 17.44 | 17.07 | 17.12 | 572,206 | -0.13(-0.75%) |
Jan 08, 2015 | 17.47 | 17.79 | 17.11 | 17.25 | 1,153,614 | -0.06(-0.37%) |
Jan 07, 2015 | 17.37 | 17.47 | 16.92 | 17.32 | 767,869 | +0.08(+0.47%) |
Jan 06, 2015 | 17.63 | 17.64 | 17.04 | 17.24 | 606,117 | -0.26(-1.47%) |
Jan 05, 2015 | 17.41 | 17.67 | 17.28 | 17.49 | 445,618 | -0.03(-0.18%) |
Jan 02, 2015 | 17.63 | 17.67 | 17.13 | 17.53 | 401,878 | -0.02(-0.09%) |
Dec 31, 2014 | 17.89 | 17.54 | 17.54 | 17.54 | 498,927 | -0.28(-1.58%) |
Dec 30, 2014 | 17.77 | 17.93 | 17.56 | 17.82 | 326,111 | +0.02(+0.14%) |
Dec 29, 2014 | 17.83 | 18.05 | 17.76 | 17.80 | 240,601 | -0.03(-0.18%) |
Dec 26, 2014 | 17.82 | 17.92 | 17.60 | 17.83 | 270,056 | +0.14(+0.77%) |
Dec 24, 2014 | 17.80 | 17.70 | 17.70 | 17.70 | 272,142 | -0.11(-0.63%) |
Dec 23, 2014 | 17.86 | 18.04 | 17.71 | 17.81 | 250,035 | +0.08(+0.45%) |
Dec 22, 2014 | 17.63 | 17.83 | 17.50 | 17.73 | 439,322 | +0.08(+0.46%) |
Dec 19, 2014 | 17.61 | 17.83 | 17.42 | 17.65 | 1,201,446 | +0.08(+0.43%) |
Dec 18, 2014 | 17.44 | 17.66 | 17.25 | 17.57 | 913,896 | +0.33(+1.89%) |
Dec 17, 2014 | 16.81 | 17.29 | 16.62 | 17.25 | 658,794 | +0.43(+2.54%) |
Dec 16, 2014 | 16.55 | 16.98 | 16.50 | 16.82 | 571,381 | +0.20(+1.21%) |
Dec 15, 2014 | 16.90 | 16.90 | 16.39 | 16.62 | 1,003,351 | -0.15(-0.91%) |
Dec 12, 2014 | 16.61 | 16.95 | 16.55 | 16.77 | 601,447 | -0.14(-0.81%) |
Dec 11, 2014 | 17.10 | 17.54 | 16.84 | 16.91 | 575,111 | -0.01(-0.05%) |
Dec 10, 2014 | 17.23 | 17.23 | 16.60 | 16.92 | 677,059 | -0.35(-2.05%) |
Dec 09, 2014 | 16.71 | 17.43 | 15.64 | 17.27 | 723,229 | +0.35(+2.04%) |
Dec 08, 2014 | 17.20 | 17.35 | 16.92 | 16.92 | 427,453 | -0.31(-1.77%) |
Dec 05, 2014 | 16.93 | 17.36 | 16.92 | 17.23 | 481,387 | +0.29(+1.71%) |
Dec 04, 2014 | 17.04 | 17.14 | 16.79 | 16.94 | 564,097 | -0.12(-0.71%) |
Dec 03, 2014 | 16.92 | 17.23 | 16.89 | 17.06 | 702,925 | +0.13(+0.76%) |
Dec 02, 2014 | 16.79 | 16.98 | 16.58 | 16.93 | 820,285 | +0.14(+0.86%) |
Dec 01, 2014 | 16.73 | 16.91 | 16.59 | 16.79 | 835,203 | -0.02(-0.14%) |
Nov 28, 2014 | 16.85 | 17.06 | 16.77 | 16.81 | 496,848 | -0.08(-0.48%) |
Nov 26, 2014 | 16.71 | 16.89 | 16.89 | 16.89 | 1,242,286 | +0.23(+1.35%) |
Nov 25, 2014 | 16.44 | 16.71 | 16.30 | 16.67 | 903,993 | +0.22(+1.32%) |
Nov 24, 2014 | 16.13 | 16.50 | 15.93 | 16.45 | 743,453 | +0.35(+2.15%) |
Nov 21, 2014 | 15.91 | 16.28 | 15.88 | 16.10 | 1,006,052 | +0.37(+2.35%) |
Nov 20, 2014 | 15.15 | 15.75 | 15.05 | 15.73 | 936,540 | +0.53(+3.49%) |
Nov 19, 2014 | 15.31 | 15.47 | 15.19 | 15.20 | 719,590 | -0.08(-0.53%) |
Nov 18, 2014 | 15.15 | 15.43 | 15.09 | 15.28 | 528,230 | +0.22(+1.44%) |
Nov 17, 2014 | 15.35 | 15.40 | 15.04 | 15.06 | 837,881 | -0.30(-1.94%) |
Nov 14, 2014 | 15.28 | 15.54 | 15.17 | 15.36 | 732,485 | +0.10(+0.63%) |
Nov 13, 2014 | 15.77 | 15.95 | 15.18 | 15.27 | 1,056,100 | -0.54(-3.41%) |
Nov 12, 2014 | 16.09 | 16.13 | 15.58 | 15.80 | 1,526,243 | -0.62(-3.77%) |
Nov 11, 2014 | 16.31 | 16.59 | 16.09 | 16.42 | 1,049,961 | +0.24(+1.49%) |
Nov 10, 2014 | 16.23 | 16.50 | 15.93 | 16.18 | 2,170,416 | -1.14(-6.60%) |
Nov 07, 2014 | 17.01 | 17.39 | 16.85 | 17.33 | 588,221 | +0.24(+1.41%) |
Nov 06, 2014 | 17.11 | 17.26 | 16.96 | 17.08 | 457,957 | +0.01(+0.05%) |
Nov 05, 2014 | 17.33 | 17.56 | 16.94 | 17.08 | 630,637 | -0.17(-0.98%) |
Nov 04, 2014 | 17.42 | 17.55 | 17.14 | 17.25 | 655,529 | -0.19(-1.11%) |
Nov 03, 2014 | 17.09 | 17.81 | 17.08 | 17.44 | 1,203,790 | +0.37(+2.17%) |
Oct 31, 2014 | 17.20 | 17.30 | 16.88 | 17.07 | 10,668,783 | +0.24(+1.43%) |
Oct 30, 2014 | 16.54 | 16.95 | 16.37 | 16.83 | 894,396 | +0.29(+1.75%) |
Oct 29, 2014 | 16.55 | 16.78 | 16.36 | 16.54 | 1,043,955 | +0.02(+0.10%) |
Oct 28, 2014 | 16.03 | 16.61 | 15.35 | 16.52 | 1,102,544 | +0.19(+1.13%) |
Oct 27, 2014 | 16.36 | 16.44 | 16.44 | 16.34 | 542,316 | -0.10(-0.61%) |
Oct 24, 2014 | 16.57 | 16.70 | 16.28 | 16.44 | 697,084 | -0.12(-0.70%) |
Oct 23, 2014 | 16.34 | 16.74 | 16.29 | 16.55 | 618,893 | +0.39(+2.40%) |
Oct 22, 2014 | 16.45 | 16.62 | 16.09 | 16.16 | 606,088 | -0.28(-1.73%) |
Oct 21, 2014 | 16.09 | 16.47 | 16.01 | 16.45 | 592,202 | +0.50(+3.11%) |
Oct 20, 2014 | 16.02 | 16.10 | 15.81 | 15.95 | 748,698 | -0.17(-1.04%) |
Oct 17, 2014 | 15.74 | 16.19 | 15.59 | 16.12 | 1,140,736 | +0.61(+3.93%) |
Oct 16, 2014 | 15.41 | 15.86 | 15.22 | 15.51 | 1,267,048 | -0.44(-2.76%) |
Oct 15, 2014 | 14.95 | 16.01 | 14.87 | 15.95 | 2,202,284 | +0.83(+5.46%) |
Oct 14, 2014 | 14.94 | 15.28 | 14.86 | 15.13 | 658,930 | +0.32(+2.16%) |
Oct 13, 2014 | 14.65 | 15.17 | 14.62 | 14.81 | 636,862 | +0.20(+1.37%) |
Oct 10, 2014 | 14.95 | 15.15 | 14.59 | 14.61 | 582,794 | -0.43(-2.88%) |
Oct 09, 2014 | 15.53 | 15.57 | 15.03 | 15.04 | 579,251 | -0.53(-3.40%) |
Oct 08, 2014 | 15.51 | 15.78 | 15.23 | 15.57 | 787,410 | +0.50(+3.30%) |
Oct 07, 2014 | 15.33 | 15.57 | 15.03 | 15.07 | 815,412 | -0.32(-2.08%) |
Oct 06, 2014 | 15.14 | 15.49 | 14.93 | 15.39 | 1,073,833 | +0.32(+2.13%) |
Oct 03, 2014 | 15.22 | 15.65 | 14.85 | 15.07 | 1,820,151 | -1.19(-7.34%) |
Oct 02, 2014 | 16.18 | 16.52 | 16.09 | 16.26 | 445,008 | +0.07(+0.42%) |
Oct 01, 2014 | 16.39 | 16.57 | 16.06 | 16.20 | 664,320 | -0.25(-1.53%) |
Sep 30, 2014 | 16.70 | 16.76 | 16.45 | 16.45 | 584,252 | -0.25(-1.51%) |
Sep 29, 2014 | 16.59 | 16.93 | 16.52 | 16.70 | 499,177 | -0.07(-0.41%) |
Sep 26, 2014 | 16.95 | 16.98 | 16.69 | 16.77 | 373,776 | -0.10(-0.62%) |
Sep 25, 2014 | 17.28 | 17.28 | 16.85 | 16.87 | 331,422 | -0.42(-2.41%) |
Sep 24, 2014 | 17.11 | 17.31 | 17.05 | 17.29 | 415,494 | +0.23(+1.36%) |
Sep 23, 2014 | 17.31 | 17.43 | 16.90 | 17.06 | 609,407 | -0.27(-1.57%) |
Sep 22, 2014 | 17.56 | 17.62 | 17.33 | 17.33 | 443,642 | -0.27(-1.55%) |
Sep 19, 2014 | 18.02 | 18.15 | 17.57 | 17.60 | 984,398 | -0.39(-2.18%) |
Sep 18, 2014 | 18.03 | 18.18 | 17.82 | 17.99 | 409,255 | +0.02(+0.09%) |
Sep 17, 2014 | 17.99 | 18.18 | 17.87 | 17.98 | 333,194 | -0.06(-0.31%) |
Sep 16, 2014 | 17.88 | 18.12 | 17.72 | 18.03 | 404,135 | +0.19(+1.06%) |
Sep 15, 2014 | 18.19 | 18.19 | 17.71 | 17.85 | 228,205 | -0.28(-1.57%) |
Sep 12, 2014 | 18.24 | 18.43 | 18.03 | 18.13 | 341,867 | -0.19(-1.03%) |
Sep 11, 2014 | 18.14 | 18.37 | 18.07 | 18.32 | 400,663 | +0.13(+0.70%) |
Sep 10, 2014 | 18.17 | 18.25 | 17.96 | 18.19 | 317,547 | +0.09(+0.51%) |
Sep 09, 2014 | 18.19 | 18.23 | 17.95 | 18.10 | 531,773 | -0.14(-0.75%) |
Sep 08, 2014 | 18.17 | 18.29 | 18.02 | 18.23 | 511,070 | +0.03(+0.18%) |
Sep 05, 2014 | 18.22 | 18.40 | 18.11 | 18.20 | 351,817 | -0.11(-0.61%) |
Sep 04, 2014 | 18.44 | 18.67 | 18.24 | 18.31 | 374,068 | -0.18(-0.95%) |
Sep 03, 2014 | 18.64 | 18.76 | 18.44 | 18.49 | 349,261 | -0.07(-0.39%) |
Sep 02, 2014 | 18.53 | 18.70 | 18.35 | 18.56 | 375,440 | +0.07(+0.39%) |
Aug 29, 2014 | 18.43 | 18.49 | 18.49 | 18.49 | 193,091 | +0.10(+0.57%) |
Aug 28, 2014 | 18.41 | 18.44 | 18.25 | 18.39 | 215,782 | -0.07(-0.39%) |
Aug 27, 2014 | 18.39 | 18.48 | 18.31 | 18.46 | 312,309 | +0.14(+0.74%) |
Aug 26, 2014 | 18.11 | 18.38 | 18.01 | 18.32 | 249,390 | +0.20(+1.10%) |
Aug 25, 2014 | 18.24 | 18.38 | 17.99 | 18.12 | 568,586 | +0.02(+0.13%) |
Aug 22, 2014 | 18.15 | 18.20 | 18.03 | 18.10 | 285,277 | -0.10(-0.53%) |
Aug 21, 2014 | 18.24 | 18.34 | 18.02 | 18.19 | 377,235 | -0.04(-0.22%) |
Aug 20, 2014 | 18.10 | 18.27 | 17.95 | 18.23 | 347,462 | +0.08(+0.44%) |
Aug 19, 2014 | 17.98 | 18.16 | 17.98 | 18.15 | 391,595 | +0.19(+1.05%) |
Aug 18, 2014 | 17.90 | 17.97 | 17.71 | 17.97 | 445,161 | +0.22(+1.24%) |
Aug 15, 2014 | 17.94 | 17.95 | 17.61 | 17.75 | 396,981 | -0.02(-0.11%) |
Aug 14, 2014 | 17.77 | 17.83 | 17.77 | 17.77 | 239,509 | +0.02(+0.11%) |
Aug 13, 2014 | 17.75 | 17.88 | 17.55 | 17.75 | 313,174 | +0.06(+0.36%) |
Aug 12, 2014 | 17.71 | 17.79 | 17.55 | 17.68 | 376,692 | -0.07(-0.41%) |
Aug 11, 2014 | 17.71 | 17.84 | 17.55 | 17.75 | 315,690 | +0.17(+0.96%) |
Aug 08, 2014 | 17.79 | 17.87 | 17.52 | 17.59 | 736,436 | -0.19(-1.08%) |
Aug 07, 2014 | 18.25 | 18.41 | 17.75 | 17.78 | 542,392 | -0.36(-1.99%) |
Aug 06, 2014 | 17.87 | 18.33 | 17.76 | 18.14 | 354,378 | +0.22(+1.21%) |
Aug 05, 2014 | 17.75 | 18.26 | 17.65 | 17.92 | 451,192 | +0.10(+0.58%) |
Aug 04, 2014 | 17.77 | 17.87 | 17.48 | 17.82 | 487,318 | +0.11(+0.63%) |
Aug 01, 2014 | 17.79 | 17.98 | 17.46 | 17.71 | 721,728 | -0.11(-0.63%) |
Jul 31, 2014 | 17.92 | 18.16 | 17.71 | 17.82 | 523,776 | -0.32(-1.77%) |
Jul 30, 2014 | 17.89 | 18.16 | 17.83 | 18.14 | 501,203 | +0.37(+2.07%) |
Jul 29, 2014 | 17.78 | 18.07 | 17.73 | 17.77 | 521,570 | -0.01(-0.04%) |
Jul 28, 2014 | 17.88 | 17.95 | 17.46 | 17.78 | 648,128 | -0.09(-0.51%) |
Jul 25, 2014 | 17.68 | 17.89 | 17.51 | 17.87 | 569,311 | +0.02(+0.11%) |
Jul 24, 2014 | 17.83 | 17.98 | 17.58 | 17.85 | 1,114,090 | +0.09(+0.49%) |
Jul 23, 2014 | 17.88 | 18.01 | 17.64 | 17.76 | 644,985 | -0.14(-0.80%) |
Jul 22, 2014 | 17.97 | 18.00 | 17.79 | 17.91 | 497,147 | +0.02(+0.09%) |
Jul 21, 2014 | 17.75 | 18.05 | 17.58 | 17.89 | 797,605 | -0.01(-0.04%) |
Jul 18, 2014 | 17.97 | 18.38 | 17.89 | 17.90 | 627,690 | -0.10(-0.53%) |
Jul 17, 2014 | 17.90 | 18.30 | 17.22 | 17.99 | 1,608,357 | -0.13(-0.70%) |
Jul 16, 2014 | 18.30 | 18.40 | 16.71 | 18.12 | 2,751,442 | +0.06(+0.31%) |
Jul 15, 2014 | 17.99 | 18.26 | 17.87 | 18.07 | 831,063 | +0.02(+0.09%) |
Jul 14, 2014 | 18.02 | 18.19 | 17.83 | 18.05 | 570,128 | +0.26(+1.43%) |
Jul 11, 2014 | 17.55 | 17.89 | 17.45 | 17.79 | 539,242 | +0.19(+1.09%) |
Jul 10, 2014 | 17.50 | 17.77 | 17.27 | 17.60 | 536,961 | -0.25(-1.39%) |
Jul 09, 2014 | 17.85 | 17.94 | 17.69 | 17.85 | 386,186 | +0.01(+0.04%) |
Jul 08, 2014 | 18.33 | 18.39 | 17.67 | 17.84 | 743,886 | -0.55(-2.99%) |
Jul 07, 2014 | 18.38 | 18.49 | 18.20 | 18.39 | 470,477 | -0.07(-0.39%) |
Jul 03, 2014 | 18.25 | 18.46 | 18.46 | 18.46 | 319,949 | +0.23(+1.27%) |
Jul 02, 2014 | 18.31 | 18.48 | 18.08 | 18.23 | 464,629 | -0.12(-0.65%) |
Jul 01, 2014 | 18.08 | 18.60 | 17.91 | 18.35 | 814,199 | +0.35(+1.95%) |
Jun 30, 2014 | 17.91 | 18.05 | 17.76 | 18.00 | 433,016 | +0.06(+0.31%) |
Jun 27, 2014 | 17.44 | 18.00 | 17.44 | 17.95 | 1,435,738 | +0.37(+2.09%) |
Jun 26, 2014 | 17.47 | 17.64 | 17.16 | 17.58 | 329,560 | +0.14(+0.78%) |
Jun 25, 2014 | 17.67 | 17.67 | 17.20 | 17.44 | 586,277 | -0.32(-1.80%) |
Jun 24, 2014 | 17.35 | 17.87 | 17.35 | 17.76 | 948,121 | +0.36(+2.06%) |
Jun 23, 2014 | 17.58 | 17.70 | 17.39 | 17.40 | 490,760 | -0.19(-1.09%) |
Jun 20, 2014 | 17.51 | 17.68 | 17.36 | 17.59 | 688,933 | +0.18(+1.01%) |
Jun 19, 2014 | 17.64 | 17.64 | 17.36 | 17.42 | 334,527 | -0.10(-0.55%) |
Jun 18, 2014 | 17.88 | 17.88 | 17.41 | 17.51 | 404,550 | -0.40(-2.23%) |
Jun 17, 2014 | 17.27 | 17.94 | 17.18 | 17.91 | 686,117 | +0.67(+3.89%) |
Jun 16, 2014 | 17.87 | 17.89 | 17.15 | 17.24 | 848,944 | -0.65(-3.66%) |
Jun 13, 2014 | 17.63 | 17.95 | 17.41 | 17.90 | 314,096 | +0.15(+0.85%) |
Jun 12, 2014 | 17.68 | 17.88 | 17.51 | 17.75 | 500,940 | +0.04(+0.23%) |
Jun 11, 2014 | 17.83 | 17.95 | 17.46 | 17.71 | 719,580 | -0.22(-1.25%) |
Jun 10, 2014 | 18.01 | 18.12 | 17.83 | 17.93 | 321,431 | -0.02(-0.13%) |
Jun 06, 2014 | 17.75 | 17.99 | 17.61 | 17.95 | 998,563 | +0.31(+1.76%) |
Jun 05, 2014 | 17.55 | 18.02 | 17.33 | 17.64 | 1,044,184 | +0.63(+3.71%) |
Jun 04, 2014 | 16.95 | 17.16 | 16.84 | 17.01 | 560,715 | +0.02(+0.09%) |
Jun 03, 2014 | 16.93 | 17.15 | 16.76 | 17.00 | 651,205 | +0.01(+0.05%) |