Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.79 | 13.91 | 13.72 | 13.75 | 480,251 | -0.08(-0.58%) |
Mar 30, 2016 | 13.94 | 13.98 | 13.63 | 13.83 | 625,298 | -0.04(-0.29%) |
Mar 29, 2016 | 13.48 | 13.98 | 13.40 | 13.87 | 890,024 | +0.39(+2.89%) |
Mar 28, 2016 | 13.55 | 13.70 | 13.42 | 13.48 | 684,419 | -0.03(-0.22%) |
Mar 24, 2016 | 13.45 | 13.51 | 13.51 | 13.51 | 678,100 | +0.00(+0.00%) |
Mar 23, 2016 | 13.77 | 13.79 | 13.50 | 13.51 | 955,294 | -0.23(-1.67%) |
Mar 22, 2016 | 13.65 | 13.90 | 13.63 | 13.74 | 965,299 | +0.13(+0.96%) |
Mar 21, 2016 | 13.39 | 13.62 | 13.31 | 13.61 | 857,514 | +0.17(+1.26%) |
Mar 18, 2016 | 13.24 | 13.46 | 13.15 | 13.44 | 1,419,844 | +0.26(+1.97%) |
Mar 17, 2016 | 13.12 | 13.23 | 13.04 | 13.18 | 729,156 | +0.07(+0.53%) |
Mar 16, 2016 | 12.80 | 13.19 | 12.72 | 13.11 | 708,480 | +0.27(+2.10%) |
Mar 15, 2016 | 12.87 | 13.09 | 12.75 | 12.84 | 828,925 | -0.09(-0.70%) |
Mar 14, 2016 | 13.17 | 13.31 | 12.81 | 12.93 | 942,542 | -0.32(-2.42%) |
Mar 11, 2016 | 13.25 | 13.35 | 13.15 | 13.25 | 488,860 | +0.12(+0.91%) |
Mar 10, 2016 | 13.14 | 13.31 | 13.04 | 13.13 | 498,786 | +0.06(+0.46%) |
Mar 09, 2016 | 13.04 | 13.34 | 12.99 | 13.07 | 506,447 | +0.08(+0.62%) |
Mar 08, 2016 | 12.95 | 13.11 | 12.87 | 12.99 | 704,010 | -0.07(-0.54%) |
Mar 07, 2016 | 12.87 | 13.09 | 12.61 | 13.06 | 1,744,135 | -0.21(-1.58%) |
Mar 04, 2016 | 13.46 | 13.49 | 13.27 | 13.27 | 1,564,979 | -0.21(-1.56%) |
Mar 03, 2016 | 13.24 | 13.50 | 13.24 | 13.48 | 1,081,991 | +0.28(+2.12%) |
Mar 02, 2016 | 13.20 | 13.24 | 13.12 | 13.20 | 598,094 | -0.02(-0.15%) |
Mar 01, 2016 | 13.00 | 13.31 | 12.94 | 13.22 | 1,011,871 | +0.19(+1.46%) |
Feb 29, 2016 | 12.97 | 13.09 | 12.96 | 13.03 | 1,074,672 | +0.05(+0.39%) |
Feb 26, 2016 | 13.00 | 13.10 | 12.85 | 12.98 | 671,867 | +0.01(+0.08%) |
Feb 25, 2016 | 12.83 | 13.00 | 12.72 | 12.97 | 619,241 | +0.16(+1.25%) |
Feb 24, 2016 | 12.53 | 12.88 | 12.47 | 12.81 | 768,124 | +0.20(+1.59%) |
Feb 23, 2016 | 12.56 | 12.96 | 12.42 | 12.61 | 853,004 | +0.02(+0.16%) |
Feb 22, 2016 | 12.51 | 12.70 | 12.45 | 12.59 | 906,330 | +0.18(+1.45%) |
Feb 19, 2016 | 12.42 | 12.57 | 12.04 | 12.41 | 788,771 | -0.03(-0.24%) |
Feb 18, 2016 | 12.49 | 12.66 | 12.35 | 12.44 | 862,756 | +0.02(+0.16%) |
Feb 17, 2016 | 12.30 | 12.59 | 12.27 | 12.42 | 1,268,101 | +0.15(+1.22%) |
Feb 16, 2016 | 12.09 | 12.38 | 12.05 | 12.27 | 911,321 | +0.30(+2.51%) |
Feb 12, 2016 | 11.94 | 11.97 | 11.97 | 11.97 | 619,100 | +0.10(+0.84%) |
Feb 11, 2016 | 11.57 | 11.94 | 11.45 | 11.87 | 772,040 | +0.13(+1.11%) |
Feb 10, 2016 | 11.82 | 12.06 | 11.70 | 11.74 | 1,005,243 | -0.02(-0.17%) |
Feb 09, 2016 | 11.82 | 12.08 | 11.55 | 11.76 | 842,684 | -0.18(-1.51%) |
Feb 08, 2016 | 11.87 | 12.03 | 11.77 | 11.94 | 703,620 | -0.06(-0.50%) |
Feb 05, 2016 | 12.32 | 12.32 | 12.00 | 12.00 | 731,612 | -0.35(-2.83%) |
Feb 04, 2016 | 12.15 | 12.45 | 11.99 | 12.35 | 792,178 | +0.21(+1.73%) |
Feb 03, 2016 | 11.98 | 12.23 | 11.73 | 12.14 | 962,221 | +0.23(+1.93%) |
Feb 02, 2016 | 12.19 | 12.29 | 11.84 | 11.91 | 843,582 | -0.40(-3.25%) |
Feb 01, 2016 | 12.18 | 12.50 | 12.12 | 12.31 | 1,193,400 | +0.07(+0.57%) |
Jan 29, 2016 | 11.92 | 12.31 | 11.92 | 12.24 | 1,545,334 | +0.33(+2.77%) |
Jan 28, 2016 | 12.07 | 12.26 | 11.89 | 11.91 | 1,031,419 | -0.10(-0.79%) |
Jan 27, 2016 | 11.87 | 12.19 | 11.77 | 12.01 | 1,740,442 | +0.06(+0.46%) |
Jan 26, 2016 | 12.28 | 12.43 | 11.67 | 11.95 | 4,376,082 | +0.75(+6.70%) |
Jan 25, 2016 | 11.40 | 11.66 | 11.18 | 11.20 | 1,998,228 | -0.20(-1.75%) |
Jan 22, 2016 | 11.31 | 11.57 | 11.15 | 11.40 | 1,113,118 | +0.21(+1.88%) |
Jan 21, 2016 | 11.04 | 11.36 | 10.87 | 11.19 | 1,166,589 | +0.19(+1.73%) |
Jan 20, 2016 | 10.76 | 11.17 | 10.71 | 11.00 | 1,165,100 | +0.11(+1.01%) |
Jan 19, 2016 | 11.03 | 11.21 | 10.76 | 10.89 | 961,556 | -0.09(-0.82%) |
Jan 15, 2016 | 10.88 | 10.98 | 10.98 | 10.98 | 1,290,600 | -0.23(-2.05%) |
Jan 14, 2016 | 11.15 | 11.35 | 10.94 | 11.21 | 768,632 | +0.09(+0.81%) |
Jan 13, 2016 | 11.31 | 11.54 | 11.07 | 11.12 | 749,087 | -0.18(-1.59%) |
Jan 12, 2016 | 11.20 | 11.40 | 11.04 | 11.30 | 819,174 | +0.19(+1.71%) |
Jan 11, 2016 | 11.03 | 11.19 | 10.97 | 11.11 | 852,647 | +0.16(+1.46%) |
Jan 08, 2016 | 11.14 | 11.36 | 10.94 | 10.95 | 684,599 | -0.17(-1.53%) |
Jan 07, 2016 | 11.34 | 11.41 | 10.99 | 11.12 | 955,292 | -0.36(-3.14%) |
Jan 06, 2016 | 11.49 | 11.63 | 11.18 | 11.48 | 537,431 | -0.15(-1.29%) |
Jan 05, 2016 | 11.63 | 11.76 | 11.56 | 11.63 | 678,313 | +0.04(+0.35%) |
Jan 04, 2016 | 11.41 | 11.70 | 11.26 | 11.59 | 1,057,233 | +0.00(+0.00%) |
Dec 31, 2015 | 11.79 | 11.59 | 11.59 | 11.59 | 746,100 | -0.28(-2.36%) |
Dec 30, 2015 | 12.01 | 12.12 | 11.84 | 11.87 | 744,354 | -0.10(-0.84%) |
Dec 29, 2015 | 11.90 | 12.04 | 11.86 | 11.97 | 740,480 | +0.09(+0.76%) |
Dec 28, 2015 | 11.78 | 11.89 | 11.75 | 11.88 | 667,900 | +0.04(+0.34%) |
Dec 24, 2015 | 11.85 | 11.84 | 11.84 | 11.84 | 388,700 | +0.00(+0.00%) |
Dec 23, 2015 | 11.97 | 11.99 | 11.66 | 11.84 | 978,911 | -0.09(-0.75%) |
Dec 22, 2015 | 11.95 | 11.98 | 11.69 | 11.93 | 987,655 | -0.05(-0.42%) |
Dec 21, 2015 | 11.66 | 11.99 | 11.66 | 11.98 | 2,717,936 | +0.37(+3.19%) |
Dec 18, 2015 | 11.72 | 11.82 | 11.54 | 11.61 | 3,002,075 | -0.07(-0.60%) |
Dec 17, 2015 | 11.74 | 12.00 | 11.66 | 11.68 | 1,242,704 | -0.06(-0.51%) |
Dec 16, 2015 | 11.36 | 11.84 | 11.36 | 11.74 | 1,231,269 | +0.39(+3.44%) |
Dec 15, 2015 | 11.49 | 11.50 | 11.28 | 11.35 | 880,778 | -0.12(-1.05%) |
Dec 14, 2015 | 11.50 | 11.63 | 11.41 | 11.47 | 752,639 | +0.01(+0.09%) |
Dec 11, 2015 | 11.41 | 11.51 | 11.38 | 11.46 | 662,530 | -0.17(-1.46%) |
Dec 10, 2015 | 11.48 | 11.75 | 11.45 | 11.63 | 532,788 | +0.18(+1.57%) |
Dec 09, 2015 | 11.60 | 11.63 | 11.30 | 11.45 | 618,080 | -0.16(-1.38%) |
Dec 08, 2015 | 11.57 | 11.70 | 11.42 | 11.61 | 550,401 | -0.10(-0.85%) |
Dec 07, 2015 | 11.96 | 11.96 | 11.64 | 11.71 | 776,945 | -0.21(-1.76%) |
Dec 04, 2015 | 11.76 | 12.00 | 11.75 | 11.92 | 557,365 | +0.18(+1.53%) |
Dec 03, 2015 | 11.93 | 12.09 | 11.64 | 11.74 | 527,580 | -0.03(-0.25%) |
Dec 02, 2015 | 12.00 | 12.04 | 11.74 | 11.77 | 670,135 | -0.24(-2.00%) |
Dec 01, 2015 | 11.98 | 12.16 | 11.91 | 12.01 | 788,672 | +0.08(+0.67%) |
Nov 30, 2015 | 11.69 | 12.06 | 11.65 | 11.93 | 979,059 | +0.26(+2.23%) |
Nov 27, 2015 | 11.60 | 11.79 | 11.54 | 11.67 | 310,082 | +0.03(+0.26%) |
Nov 25, 2015 | 11.51 | 11.64 | 11.64 | 11.64 | 428,700 | +0.15(+1.31%) |
Nov 24, 2015 | 11.17 | 11.54 | 11.15 | 11.49 | 852,718 | +0.30(+2.68%) |
Nov 23, 2015 | 11.05 | 11.26 | 11.02 | 11.19 | 562,117 | +0.07(+0.63%) |
Nov 20, 2015 | 11.06 | 11.30 | 11.01 | 11.12 | 672,220 | +0.07(+0.63%) |
Nov 19, 2015 | 10.96 | 11.17 | 10.89 | 11.05 | 542,546 | +0.12(+1.05%) |
Nov 18, 2015 | 10.83 | 10.99 | 10.71 | 10.94 | 569,197 | +0.17(+1.53%) |
Nov 17, 2015 | 10.69 | 11.00 | 10.62 | 10.77 | 813,008 | +0.13(+1.22%) |
Nov 16, 2015 | 10.70 | 10.85 | 10.59 | 10.64 | 732,037 | -0.09(-0.84%) |
Nov 13, 2015 | 10.69 | 10.88 | 10.65 | 10.73 | 565,049 | -0.04(-0.37%) |
Nov 12, 2015 | 11.04 | 11.04 | 10.75 | 10.77 | 753,386 | -0.34(-3.06%) |
Nov 11, 2015 | 11.00 | 11.23 | 11.00 | 11.11 | 691,284 | +0.11(+1.00%) |
Nov 10, 2015 | 11.11 | 11.14 | 10.75 | 11.00 | 1,570,490 | -0.17(-1.52%) |
Nov 09, 2015 | 11.07 | 11.34 | 11.05 | 11.17 | 785,895 | +0.06(+0.54%) |
Nov 06, 2015 | 10.76 | 11.18 | 10.69 | 11.11 | 867,031 | +0.34(+3.16%) |
Nov 05, 2015 | 10.67 | 10.89 | 10.66 | 10.77 | 614,796 | +0.06(+0.56%) |
Nov 04, 2015 | 10.88 | 10.96 | 10.67 | 10.71 | 1,571,532 | -0.08(-0.74%) |
Nov 03, 2015 | 10.45 | 10.92 | 10.45 | 10.79 | 1,089,288 | +0.25(+2.37%) |
Nov 02, 2015 | 10.31 | 10.63 | 10.31 | 10.54 | 825,598 | +0.22(+2.13%) |
Oct 30, 2015 | 10.17 | 10.50 | 10.17 | 10.32 | 837,463 | +0.14(+1.38%) |
Oct 29, 2015 | 10.27 | 10.30 | 10.10 | 10.18 | 1,472,319 | -0.21(-2.02%) |
Oct 28, 2015 | 10.51 | 10.57 | 10.22 | 10.39 | 1,512,986 | -0.14(-1.33%) |
Oct 27, 2015 | 10.67 | 10.74 | 10.47 | 10.53 | 1,649,968 | +0.29(+2.83%) |
Oct 26, 2015 | 10.60 | 10.63 | 10.16 | 10.24 | 1,314,001 | -0.41(-3.85%) |
Oct 23, 2015 | 10.61 | 10.75 | 10.50 | 10.65 | 1,077,812 | +0.12(+1.14%) |
Oct 22, 2015 | 10.42 | 10.58 | 10.25 | 10.53 | 2,354,581 | +0.14(+1.35%) |
Oct 21, 2015 | 9.980 | 10.39 | 9.960 | 10.39 | 4,610,634 | +0.39(+3.90%) |
Oct 20, 2015 | 10.90 | 10.95 | 9.860 | 10.00 | 11,832,714 | -3.89(-28.01%) |
Oct 19, 2015 | 13.69 | 14.07 | 13.68 | 13.89 | 1,820,600 | +0.12(+0.87%) |
Oct 16, 2015 | 13.68 | 13.77 | 13.36 | 13.77 | 1,019,729 | +0.15(+1.10%) |
Oct 15, 2015 | 13.40 | 13.64 | 13.23 | 13.62 | 996,134 | +0.32(+2.41%) |
Oct 14, 2015 | 12.86 | 13.54 | 12.50 | 13.30 | 1,235,069 | +0.39(+3.02%) |
Oct 13, 2015 | 12.55 | 13.06 | 12.45 | 12.91 | 807,148 | +0.24(+1.89%) |
Oct 12, 2015 | 12.73 | 12.77 | 12.53 | 12.67 | 743,589 | +0.02(+0.16%) |
Oct 09, 2015 | 12.82 | 12.88 | 12.61 | 12.65 | 571,137 | -0.21(-1.63%) |
Oct 08, 2015 | 12.68 | 12.91 | 12.51 | 12.86 | 1,080,172 | +0.21(+1.66%) |
Oct 07, 2015 | 12.29 | 12.66 | 12.24 | 12.65 | 1,191,997 | +0.46(+3.77%) |
Oct 06, 2015 | 12.00 | 12.26 | 11.91 | 12.19 | 837,829 | +0.24(+2.01%) |
Oct 05, 2015 | 11.95 | 12.06 | 11.84 | 11.95 | 1,213,651 | +0.01(+0.08%) |
Oct 02, 2015 | 11.67 | 11.95 | 11.57 | 11.94 | 1,465,864 | +0.19(+1.62%) |
Oct 01, 2015 | 11.87 | 11.87 | 11.53 | 11.75 | 12,815,161 | -0.05(-0.42%) |
Sep 30, 2015 | 11.47 | 11.85 | 11.42 | 11.80 | 1,956,593 | +0.43(+3.78%) |
Sep 29, 2015 | 11.30 | 11.49 | 11.21 | 11.37 | 1,834,340 | +0.14(+1.25%) |
Sep 28, 2015 | 11.21 | 11.34 | 11.15 | 11.23 | 1,699,720 | -0.02(-0.18%) |
Sep 25, 2015 | 11.22 | 11.43 | 11.15 | 11.25 | 2,263,494 | +0.60(+5.63%) |
Sep 24, 2015 | 10.54 | 10.74 | 10.36 | 10.65 | 1,089,368 | +0.00(+0.00%) |
Sep 23, 2015 | 10.83 | 10.98 | 10.62 | 10.65 | 960,963 | -0.16(-1.48%) |
Sep 22, 2015 | 11.26 | 11.33 | 10.74 | 10.81 | 1,765,818 | -0.52(-4.59%) |
Sep 21, 2015 | 11.77 | 11.85 | 11.26 | 11.33 | 993,322 | -0.31(-2.66%) |
Sep 18, 2015 | 11.91 | 12.06 | 11.54 | 11.64 | 1,199,983 | -0.42(-3.48%) |
Sep 17, 2015 | 12.16 | 12.47 | 11.86 | 12.06 | 1,708,329 | +0.36(+3.03%) |
Sep 16, 2015 | 13.13 | 13.17 | 11.46 | 11.71 | 3,239,213 | -1.48(-11.26%) |
Sep 15, 2015 | 13.72 | 13.79 | 13.15 | 13.19 | 1,101,677 | -0.46(-3.37%) |
Sep 14, 2015 | 13.65 | 13.75 | 13.51 | 13.65 | 295,087 | +0.00(+0.00%) |
Sep 11, 2015 | 13.47 | 13.71 | 13.31 | 13.65 | 856,348 | +0.03(+0.22%) |
Sep 10, 2015 | 13.68 | 13.88 | 13.54 | 13.62 | 424,209 | -0.06(-0.44%) |
Sep 09, 2015 | 13.77 | 14.07 | 13.54 | 13.68 | 800,033 | -0.23(-1.65%) |
Sep 08, 2015 | 13.65 | 13.99 | 13.65 | 13.91 | 589,674 | +0.40(+2.96%) |
Sep 04, 2015 | 13.45 | 13.51 | 13.51 | 13.51 | 284,600 | -0.08(-0.59%) |
Sep 03, 2015 | 13.53 | 13.78 | 13.46 | 13.59 | 695,807 | +0.03(+0.22%) |
Sep 02, 2015 | 13.36 | 13.56 | 13.27 | 13.56 | 769,970 | +0.32(+2.42%) |
Sep 01, 2015 | 13.22 | 13.60 | 12.96 | 13.24 | 1,002,600 | -0.19(-1.41%) |
Aug 31, 2015 | 13.47 | 13.67 | 13.38 | 13.43 | 801,140 | -0.02(-0.15%) |
Aug 28, 2015 | 13.14 | 13.49 | 13.00 | 13.45 | 510,786 | +0.27(+2.05%) |
Aug 27, 2015 | 13.15 | 13.30 | 13.01 | 13.18 | 655,423 | +0.07(+0.53%) |
Aug 26, 2015 | 12.91 | 13.12 | 12.72 | 13.11 | 678,536 | +0.40(+3.15%) |
Aug 25, 2015 | 12.95 | 13.02 | 12.65 | 12.71 | 742,886 | +0.22(+1.76%) |
Aug 24, 2015 | 12.27 | 13.08 | 12.22 | 12.49 | 1,375,615 | -0.35(-2.73%) |
Aug 21, 2015 | 12.25 | 13.05 | 12.10 | 12.84 | 1,368,773 | +0.39(+3.13%) |
Aug 20, 2015 | 12.55 | 12.63 | 12.33 | 12.45 | 1,532,465 | -0.30(-2.35%) |
Aug 19, 2015 | 13.02 | 13.07 | 12.74 | 12.75 | 1,957,939 | -0.31(-2.37%) |
Aug 18, 2015 | 13.63 | 13.63 | 13.02 | 13.06 | 1,083,287 | -0.58(-4.25%) |
Aug 17, 2015 | 13.42 | 13.84 | 13.22 | 13.64 | 869,249 | +0.19(+1.41%) |
Aug 14, 2015 | 13.45 | 13.50 | 13.29 | 13.45 | 261,628 | +0.04(+0.30%) |
Aug 13, 2015 | 13.45 | 13.61 | 13.32 | 13.41 | 348,263 | -0.10(-0.74%) |
Aug 12, 2015 | 13.50 | 13.67 | 13.22 | 13.51 | 467,848 | -0.09(-0.66%) |
Aug 11, 2015 | 13.90 | 14.20 | 13.53 | 13.60 | 492,631 | -0.35(-2.51%) |
Aug 10, 2015 | 13.56 | 13.97 | 13.56 | 13.95 | 733,991 | +0.47(+3.49%) |
Aug 07, 2015 | 13.22 | 13.50 | 13.21 | 13.48 | 486,997 | +0.14(+1.05%) |
Aug 06, 2015 | 13.50 | 13.54 | 13.14 | 13.34 | 462,143 | -0.19(-1.40%) |
Aug 05, 2015 | 13.15 | 13.75 | 13.15 | 13.53 | 630,975 | +0.47(+3.60%) |
Aug 04, 2015 | 13.05 | 13.14 | 12.94 | 13.06 | 600,098 | +0.00(+0.00%) |
Aug 03, 2015 | 13.03 | 13.18 | 13.00 | 13.06 | 688,304 | -0.03(-0.23%) |
Jul 31, 2015 | 13.19 | 13.30 | 13.00 | 13.09 | 679,164 | -0.04(-0.30%) |
Jul 30, 2015 | 13.25 | 13.42 | 13.11 | 13.13 | 797,535 | -0.20(-1.50%) |
Jul 29, 2015 | 13.51 | 13.60 | 13.33 | 13.33 | 654,177 | -0.20(-1.48%) |
Jul 28, 2015 | 13.18 | 13.57 | 12.95 | 13.53 | 1,283,352 | +0.38(+2.89%) |
Jul 27, 2015 | 13.02 | 13.35 | 12.87 | 13.15 | 641,455 | +0.04(+0.31%) |
Jul 24, 2015 | 13.30 | 13.30 | 12.96 | 13.11 | 861,960 | -0.25(-1.87%) |
Jul 23, 2015 | 13.21 | 13.54 | 13.12 | 13.36 | 1,048,031 | +0.15(+1.14%) |
Jul 22, 2015 | 12.75 | 13.28 | 12.55 | 13.21 | 1,425,424 | +0.32(+2.48%) |
Jul 21, 2015 | 12.55 | 13.04 | 12.30 | 12.89 | 2,646,506 | -0.09(-0.69%) |
Jul 20, 2015 | 13.10 | 13.20 | 12.84 | 12.98 | 1,093,672 | -0.05(-0.38%) |
Jul 17, 2015 | 12.93 | 13.23 | 12.80 | 13.03 | 1,012,076 | +0.15(+1.16%) |
Jul 16, 2015 | 13.04 | 13.10 | 12.74 | 12.88 | 904,761 | -0.20(-1.53%) |
Jul 15, 2015 | 13.41 | 13.56 | 13.05 | 13.08 | 802,475 | -0.36(-2.68%) |
Jul 14, 2015 | 13.56 | 13.57 | 13.33 | 13.44 | 465,978 | -0.06(-0.44%) |
Jul 13, 2015 | 13.39 | 13.52 | 13.26 | 13.50 | 557,298 | +0.15(+1.12%) |
Jul 10, 2015 | 13.28 | 13.40 | 13.20 | 13.35 | 552,177 | +0.23(+1.75%) |
Jul 09, 2015 | 13.57 | 13.61 | 13.11 | 13.12 | 597,634 | -0.29(-2.16%) |
Jul 08, 2015 | 13.77 | 13.77 | 13.29 | 13.41 | 972,019 | -0.31(-2.26%) |
Jul 07, 2015 | 13.89 | 13.89 | 13.33 | 13.72 | 538,027 | -0.17(-1.22%) |
Jul 06, 2015 | 14.30 | 14.37 | 13.66 | 13.89 | 903,375 | -0.58(-4.01%) |
Jul 02, 2015 | 14.41 | 14.47 | 14.47 | 14.47 | 500,200 | +0.16(+1.12%) |
Jul 01, 2015 | 14.67 | 14.80 | 14.21 | 14.31 | 575,936 | -0.18(-1.24%) |
Jun 30, 2015 | 14.75 | 14.84 | 14.38 | 14.49 | 1,179,453 | -0.11(-0.75%) |
Jun 29, 2015 | 15.07 | 15.16 | 14.55 | 14.60 | 685,694 | -0.61(-4.01%) |
Jun 26, 2015 | 15.29 | 15.43 | 15.04 | 15.21 | 1,024,971 | -0.12(-0.78%) |
Jun 25, 2015 | 15.01 | 15.35 | 15.00 | 15.33 | 670,052 | +0.48(+3.23%) |
Jun 24, 2015 | 14.85 | 14.98 | 14.75 | 14.85 | 393,097 | -0.09(-0.60%) |
Jun 23, 2015 | 15.00 | 15.04 | 14.78 | 14.94 | 405,828 | -0.07(-0.47%) |
Jun 22, 2015 | 15.00 | 15.09 | 14.93 | 15.01 | 477,156 | +0.03(+0.20%) |
Jun 19, 2015 | 15.16 | 15.16 | 14.83 | 14.98 | 1,368,591 | -0.08(-0.53%) |
Jun 18, 2015 | 15.05 | 15.12 | 14.91 | 15.06 | 545,400 | +0.06(+0.40%) |
Jun 17, 2015 | 15.18 | 15.27 | 14.98 | 15.00 | 362,508 | -0.18(-1.19%) |
Jun 16, 2015 | 15.18 | 15.27 | 15.08 | 15.18 | 315,402 | +0.01(+0.07%) |
Jun 15, 2015 | 15.16 | 15.25 | 14.95 | 15.17 | 415,200 | -0.11(-0.72%) |
Jun 12, 2015 | 15.32 | 15.44 | 15.13 | 15.28 | 512,915 | -0.13(-0.84%) |
Jun 11, 2015 | 15.30 | 15.49 | 15.17 | 15.41 | 1,061,831 | +0.19(+1.25%) |
Jun 10, 2015 | 15.05 | 15.26 | 14.90 | 15.22 | 591,302 | +0.31(+2.08%) |
Jun 09, 2015 | 14.88 | 15.03 | 14.74 | 14.91 | 341,487 | -0.02(-0.13%) |
Jun 08, 2015 | 15.20 | 15.30 | 14.83 | 14.93 | 403,389 | -0.27(-1.78%) |
Jun 05, 2015 | 15.22 | 15.35 | 15.05 | 15.20 | 628,214 | -0.06(-0.39%) |
Jun 04, 2015 | 15.17 | 15.36 | 15.14 | 15.26 | 453,804 | -0.04(-0.26%) |
Jun 03, 2015 | 15.25 | 15.37 | 15.14 | 15.30 | 485,977 | +0.01(+0.07%) |
Jun 02, 2015 | 15.18 | 15.35 | 15.02 | 15.29 | 307,061 | +0.06(+0.39%) |
Jun 01, 2015 | 15.33 | 15.48 | 15.12 | 15.23 | 776,516 | -0.06(-0.39%) |
May 29, 2015 | 14.96 | 15.41 | 14.92 | 15.29 | 1,390,141 | +0.37(+2.48%) |
May 28, 2015 | 14.90 | 15.48 | 14.86 | 14.92 | 1,003,479 | +0.01(+0.07%) |
May 27, 2015 | 14.44 | 14.99 | 14.35 | 14.91 | 762,457 | +0.51(+3.54%) |
May 26, 2015 | 14.38 | 14.53 | 14.18 | 14.40 | 537,983 | +0.00(+0.00%) |
May 22, 2015 | 14.43 | 14.40 | 14.40 | 14.40 | 419,000 | -0.09(-0.62%) |
May 21, 2015 | 14.16 | 14.58 | 14.12 | 14.49 | 506,123 | +0.29(+2.04%) |
May 20, 2015 | 14.30 | 14.43 | 14.19 | 14.20 | 365,336 | -0.12(-0.84%) |
May 19, 2015 | 14.49 | 14.52 | 14.21 | 14.32 | 341,696 | -0.17(-1.17%) |
May 18, 2015 | 14.19 | 14.55 | 14.19 | 14.49 | 682,657 | +0.32(+2.26%) |
May 15, 2015 | 14.25 | 14.28 | 14.09 | 14.17 | 322,485 | -0.11(-0.77%) |
May 14, 2015 | 14.08 | 14.37 | 14.00 | 14.28 | 626,408 | +0.27(+1.93%) |
May 13, 2015 | 14.08 | 14.26 | 13.96 | 14.01 | 492,577 | -0.06(-0.43%) |
May 12, 2015 | 14.08 | 14.28 | 13.94 | 14.07 | 500,183 | -0.03(-0.21%) |
May 11, 2015 | 13.98 | 14.23 | 13.93 | 14.10 | 583,405 | +0.18(+1.29%) |
May 08, 2015 | 13.97 | 14.13 | 13.87 | 13.92 | 512,448 | +0.01(+0.07%) |
May 07, 2015 | 13.75 | 14.00 | 13.67 | 13.91 | 714,652 | +0.16(+1.16%) |
May 06, 2015 | 13.77 | 13.85 | 13.51 | 13.75 | 514,015 | +0.00(+0.00%) |
May 05, 2015 | 13.92 | 13.97 | 13.67 | 13.75 | 551,601 | -0.21(-1.50%) |
May 04, 2015 | 14.09 | 14.14 | 13.91 | 13.96 | 686,874 | -0.20(-1.41%) |
May 01, 2015 | 13.90 | 14.22 | 13.85 | 14.16 | 743,217 | +0.32(+2.31%) |
Apr 30, 2015 | 14.04 | 14.20 | 13.82 | 13.84 | 920,867 | -0.28(-1.98%) |
Apr 29, 2015 | 14.20 | 14.20 | 13.96 | 14.12 | 619,684 | -0.10(-0.70%) |
Apr 28, 2015 | 14.09 | 14.25 | 13.83 | 14.22 | 877,117 | +0.12(+0.85%) |
Apr 27, 2015 | 13.97 | 14.27 | 13.80 | 14.10 | 1,028,612 | +0.11(+0.79%) |
Apr 24, 2015 | 14.25 | 14.30 | 13.82 | 13.99 | 1,439,402 | -0.30(-2.13%) |
Apr 23, 2015 | 14.34 | 14.42 | 14.10 | 14.29 | 804,220 | -0.11(-0.73%) |
Apr 22, 2015 | 14.20 | 14.49 | 13.88 | 14.40 | 1,498,448 | +0.22(+1.55%) |
Apr 21, 2015 | 13.14 | 14.51 | 13.09 | 14.18 | 4,076,768 | +1.41(+11.04%) |
Apr 20, 2015 | 13.00 | 13.08 | 12.65 | 12.77 | 978,910 | -0.14(-1.08%) |
Apr 17, 2015 | 12.92 | 13.09 | 12.76 | 12.91 | 688,327 | -0.09(-0.69%) |
Apr 16, 2015 | 13.12 | 13.12 | 12.72 | 13.00 | 508,956 | -0.14(-1.07%) |
Apr 15, 2015 | 12.97 | 13.25 | 12.63 | 13.14 | 929,187 | -0.06(-0.45%) |
Apr 14, 2015 | 13.66 | 13.67 | 13.19 | 13.20 | 474,198 | -0.48(-3.51%) |
Apr 13, 2015 | 13.75 | 13.76 | 13.55 | 13.68 | 482,072 | -0.05(-0.36%) |
Apr 10, 2015 | 13.34 | 13.79 | 13.34 | 13.73 | 860,031 | +0.37(+2.77%) |
Apr 09, 2015 | 13.40 | 13.46 | 12.74 | 13.36 | 1,235,081 | -0.19(-1.37%) |
Apr 08, 2015 | 12.90 | 13.64 | 12.90 | 13.54 | 1,380,918 | +0.64(+5.00%) |
Apr 07, 2015 | 12.54 | 13.08 | 12.51 | 12.90 | 904,211 | +0.33(+2.63%) |
Apr 06, 2015 | 12.47 | 12.63 | 12.44 | 12.57 | 305,846 | -0.04(-0.32%) |
Apr 02, 2015 | 12.68 | 12.61 | 12.61 | 12.61 | 296,500 | -0.02(-0.16%) |