Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.57 | 10.90 | 10.51 | 10.86 | 991,287 | +0.32(+2.99%) |
Jan 28, 2016 | 10.77 | 10.78 | 10.45 | 10.54 | 538,613 | -0.11(-0.99%) |
Jan 27, 2016 | 10.62 | 10.78 | 10.48 | 10.65 | 588,057 | -0.02(-0.14%) |
Jan 26, 2016 | 10.47 | 10.73 | 10.42 | 10.66 | 408,079 | +0.21(+2.01%) |
Jan 25, 2016 | 10.93 | 11.04 | 10.43 | 10.45 | 536,321 | -0.51(-4.65%) |
Jan 22, 2016 | 10.85 | 11.17 | 10.83 | 10.96 | 621,550 | +0.19(+1.74%) |
Jan 21, 2016 | 10.68 | 10.81 | 10.49 | 10.78 | 692,551 | +0.10(+0.91%) |
Jan 20, 2016 | 10.51 | 10.75 | 10.12 | 10.68 | 1,086,855 | -0.01(-0.07%) |
Jan 19, 2016 | 10.90 | 11.02 | 10.49 | 10.69 | 786,993 | -0.10(-0.90%) |
Jan 15, 2016 | 10.94 | 10.78 | 10.78 | 10.78 | 1,682,630 | -0.34(-3.04%) |
Jan 14, 2016 | 11.17 | 11.47 | 10.87 | 11.12 | 1,266,575 | -0.08(-0.74%) |
Jan 13, 2016 | 11.49 | 11.50 | 11.03 | 11.20 | 1,756,074 | -0.23(-2.03%) |
Jan 12, 2016 | 11.52 | 11.61 | 11.13 | 11.44 | 1,780,637 | -0.01(-0.07%) |
Jan 11, 2016 | 11.31 | 11.65 | 11.30 | 11.45 | 1,055,948 | +0.19(+1.67%) |
Jan 08, 2016 | 11.31 | 11.45 | 11.19 | 11.26 | 1,243,170 | -0.01(-0.07%) |
Jan 07, 2016 | 11.48 | 11.70 | 11.26 | 11.26 | 961,228 | -0.44(-3.78%) |
Jan 06, 2016 | 11.79 | 12.05 | 11.69 | 11.71 | 996,307 | -0.20(-1.64%) |
Jan 05, 2016 | 12.13 | 12.13 | 11.72 | 11.90 | 758,008 | -0.23(-1.86%) |
Jan 04, 2016 | 11.96 | 12.14 | 11.88 | 12.13 | 532,993 | -0.02(-0.12%) |
Dec 31, 2015 | 12.35 | 12.14 | 12.14 | 12.14 | 621,592 | -0.22(-1.76%) |
Dec 30, 2015 | 12.45 | 12.56 | 12.20 | 12.36 | 785,444 | -0.13(-1.02%) |
Dec 29, 2015 | 12.44 | 12.53 | 12.30 | 12.49 | 1,051,248 | +0.05(+0.36%) |
Dec 28, 2015 | 12.23 | 12.48 | 12.11 | 12.44 | 1,265,340 | +0.14(+1.16%) |
Dec 24, 2015 | 12.11 | 12.30 | 12.30 | 12.30 | 647,175 | +0.15(+1.24%) |
Dec 23, 2015 | 11.71 | 12.17 | 11.61 | 12.15 | 881,987 | +0.48(+4.12%) |
Dec 22, 2015 | 11.68 | 11.74 | 11.57 | 11.67 | 788,828 | +0.02(+0.19%) |
Dec 21, 2015 | 11.43 | 11.69 | 11.26 | 11.65 | 1,197,539 | +0.27(+2.37%) |
Dec 18, 2015 | 11.25 | 11.45 | 11.16 | 11.38 | 1,436,652 | +0.11(+0.93%) |
Dec 17, 2015 | 11.57 | 11.61 | 11.01 | 11.27 | 2,682,096 | -0.27(-2.34%) |
Dec 16, 2015 | 11.52 | 11.70 | 11.47 | 11.54 | 1,125,655 | +0.10(+0.85%) |
Dec 15, 2015 | 11.14 | 11.54 | 11.01 | 11.45 | 851,082 | +0.38(+3.46%) |
Dec 14, 2015 | 11.20 | 11.23 | 10.86 | 11.06 | 1,306,565 | -0.16(-1.40%) |
Dec 11, 2015 | 11.23 | 11.33 | 11.15 | 11.22 | 753,944 | -0.17(-1.52%) |
Dec 10, 2015 | 11.54 | 11.57 | 11.26 | 11.39 | 407,635 | -0.12(-1.04%) |
Dec 09, 2015 | 11.62 | 11.74 | 11.41 | 11.51 | 795,174 | -0.11(-0.97%) |
Dec 08, 2015 | 11.59 | 11.70 | 11.48 | 11.63 | 717,071 | -0.15(-1.27%) |
Dec 07, 2015 | 11.76 | 11.98 | 11.68 | 11.78 | 753,954 | -0.08(-0.70%) |
Dec 04, 2015 | 11.75 | 11.93 | 11.64 | 11.86 | 733,078 | +0.22(+1.87%) |
Dec 03, 2015 | 11.66 | 11.81 | 11.56 | 11.64 | 605,230 | +0.01(+0.06%) |
Dec 02, 2015 | 11.66 | 11.86 | 11.60 | 11.63 | 944,234 | -0.05(-0.45%) |
Dec 01, 2015 | 11.75 | 11.81 | 11.57 | 11.69 | 412,993 | +0.03(+0.26%) |
Nov 30, 2015 | 11.69 | 11.81 | 11.60 | 11.66 | 598,567 | -0.04(-0.32%) |
Nov 27, 2015 | 11.58 | 11.78 | 11.56 | 11.69 | 284,658 | +0.09(+0.78%) |
Nov 25, 2015 | 11.68 | 11.60 | 11.60 | 11.60 | 346,572 | -0.04(-0.32%) |
Nov 24, 2015 | 11.48 | 11.67 | 11.35 | 11.64 | 578,111 | +0.08(+0.65%) |
Nov 23, 2015 | 11.91 | 12.00 | 11.52 | 11.57 | 860,055 | -0.41(-3.46%) |
Nov 20, 2015 | 11.85 | 12.01 | 11.78 | 11.98 | 579,719 | +0.10(+0.87%) |
Nov 19, 2015 | 11.84 | 11.94 | 11.82 | 11.88 | 883,338 | +0.02(+0.19%) |
Nov 18, 2015 | 11.74 | 11.86 | 11.68 | 11.85 | 371,939 | +0.10(+0.82%) |
Nov 17, 2015 | 11.87 | 11.99 | 11.60 | 11.76 | 1,010,590 | -0.13(-1.12%) |
Nov 16, 2015 | 11.91 | 12.02 | 11.74 | 11.89 | 636,407 | -0.04(-0.37%) |
Nov 13, 2015 | 12.09 | 12.09 | 11.85 | 11.94 | 715,292 | -0.21(-1.71%) |
Nov 12, 2015 | 11.85 | 12.43 | 11.42 | 12.14 | 2,934,359 | +0.70(+6.15%) |
Nov 11, 2015 | 11.93 | 11.94 | 11.37 | 11.44 | 1,705,130 | -0.41(-3.50%) |
Nov 10, 2015 | 11.89 | 11.97 | 11.59 | 11.85 | 1,691,245 | -0.13(-1.11%) |
Nov 09, 2015 | 12.11 | 12.16 | 11.92 | 11.99 | 1,059,635 | -0.13(-1.10%) |
Nov 06, 2015 | 12.26 | 12.36 | 12.06 | 12.12 | 717,576 | -0.13(-1.09%) |
Nov 05, 2015 | 12.42 | 12.48 | 12.08 | 12.25 | 572,257 | -0.16(-1.31%) |
Nov 04, 2015 | 12.51 | 12.56 | 12.33 | 12.42 | 910,448 | -0.03(-0.24%) |
Nov 03, 2015 | 12.05 | 12.49 | 11.91 | 12.45 | 914,443 | +0.41(+3.45%) |
Nov 02, 2015 | 12.03 | 12.15 | 11.85 | 12.03 | 877,325 | +0.01(+0.12%) |
Oct 30, 2015 | 12.25 | 12.25 | 11.98 | 12.02 | 740,039 | -0.21(-1.70%) |
Oct 29, 2015 | 12.34 | 12.37 | 11.96 | 12.22 | 591,529 | -0.11(-0.90%) |
Oct 28, 2015 | 12.37 | 12.53 | 12.08 | 12.34 | 609,481 | +0.02(+0.18%) |
Oct 27, 2015 | 12.15 | 12.31 | 11.96 | 12.31 | 547,661 | +0.11(+0.91%) |
Oct 26, 2015 | 12.27 | 12.27 | 12.02 | 12.20 | 467,623 | +0.01(+0.06%) |
Oct 23, 2015 | 12.06 | 12.22 | 11.81 | 12.19 | 683,909 | +0.30(+2.49%) |
Oct 22, 2015 | 12.12 | 12.17 | 11.87 | 11.90 | 560,614 | -0.10(-0.80%) |
Oct 21, 2015 | 12.37 | 12.48 | 11.98 | 11.99 | 568,705 | -0.35(-2.82%) |
Oct 20, 2015 | 12.28 | 12.48 | 12.19 | 12.34 | 714,624 | +0.09(+0.73%) |
Oct 19, 2015 | 12.21 | 12.25 | 12.05 | 12.25 | 320,235 | -0.02(-0.18%) |
Oct 16, 2015 | 12.41 | 12.54 | 12.15 | 12.28 | 478,107 | -0.16(-1.25%) |
Oct 15, 2015 | 12.25 | 12.50 | 12.14 | 12.43 | 588,683 | +0.21(+1.70%) |
Oct 14, 2015 | 12.14 | 12.36 | 12.08 | 12.22 | 734,793 | +0.09(+0.73%) |
Oct 13, 2015 | 12.14 | 12.45 | 12.09 | 12.14 | 566,582 | -0.08(-0.67%) |
Oct 12, 2015 | 12.36 | 12.41 | 12.14 | 12.22 | 631,230 | -0.14(-1.14%) |
Oct 09, 2015 | 12.14 | 12.37 | 11.93 | 12.36 | 638,529 | +0.27(+2.27%) |
Oct 08, 2015 | 12.04 | 12.17 | 11.96 | 12.08 | 1,023,866 | +0.01(+0.06%) |
Oct 07, 2015 | 12.08 | 12.18 | 11.74 | 12.08 | 620,199 | +0.06(+0.49%) |
Oct 06, 2015 | 11.91 | 12.07 | 11.79 | 12.02 | 944,825 | +0.10(+0.87%) |
Oct 05, 2015 | 11.52 | 12.06 | 11.28 | 11.91 | 1,386,367 | +0.68(+6.07%) |
Oct 02, 2015 | 11.08 | 11.25 | 10.62 | 11.23 | 1,281,279 | +0.18(+1.61%) |
Oct 01, 2015 | 11.35 | 11.42 | 10.93 | 11.05 | 2,139,860 | -0.30(-2.67%) |
Sep 30, 2015 | 11.53 | 11.73 | 11.30 | 11.36 | 1,841,825 | -0.18(-1.54%) |
Sep 29, 2015 | 11.78 | 11.82 | 11.38 | 11.54 | 1,480,232 | -0.23(-1.95%) |
Sep 28, 2015 | 12.28 | 12.37 | 11.65 | 11.77 | 1,643,938 | -0.56(-4.51%) |
Sep 25, 2015 | 12.65 | 12.65 | 12.22 | 12.32 | 821,025 | -0.26(-2.06%) |
Sep 24, 2015 | 12.37 | 12.66 | 12.26 | 12.58 | 668,067 | +0.15(+1.19%) |
Sep 23, 2015 | 12.74 | 12.76 | 12.29 | 12.43 | 1,152,980 | -0.27(-2.16%) |
Sep 22, 2015 | 12.70 | 12.82 | 12.59 | 12.71 | 915,509 | -0.14(-1.10%) |
Sep 21, 2015 | 12.57 | 12.92 | 12.52 | 12.85 | 1,064,191 | +0.15(+1.17%) |
Sep 18, 2015 | 12.87 | 12.91 | 12.57 | 12.70 | 1,129,906 | -0.04(-0.35%) |
Sep 17, 2015 | 12.77 | 12.91 | 12.68 | 12.74 | 736,914 | -0.01(-0.06%) |
Sep 16, 2015 | 12.57 | 12.91 | 12.28 | 12.75 | 1,058,084 | +0.24(+1.96%) |
Sep 15, 2015 | 12.20 | 12.60 | 12.14 | 12.51 | 913,674 | +0.33(+2.68%) |
Sep 14, 2015 | 12.26 | 12.41 | 12.03 | 12.18 | 871,029 | -0.07(-0.60%) |
Sep 11, 2015 | 12.32 | 12.39 | 12.19 | 12.25 | 782,252 | -0.13(-1.08%) |
Sep 10, 2015 | 12.45 | 12.54 | 12.17 | 12.39 | 768,737 | -0.07(-0.54%) |
Sep 09, 2015 | 12.56 | 12.69 | 12.34 | 12.45 | 986,115 | -0.05(-0.42%) |
Sep 08, 2015 | 12.62 | 12.63 | 12.39 | 12.51 | 706,822 | +0.04(+0.36%) |
Sep 04, 2015 | 12.48 | 12.46 | 12.46 | 12.46 | 716,989 | -0.11(-0.88%) |
Sep 03, 2015 | 12.57 | 12.82 | 12.52 | 12.57 | 936,472 | +0.03(+0.24%) |
Sep 02, 2015 | 12.25 | 12.54 | 12.16 | 12.54 | 628,382 | +0.36(+2.98%) |
Sep 01, 2015 | 12.30 | 12.35 | 12.00 | 12.18 | 1,236,728 | -0.40(-3.18%) |
Aug 31, 2015 | 12.58 | 12.61 | 12.42 | 12.58 | 732,429 | -0.01(-0.06%) |
Aug 28, 2015 | 12.35 | 12.71 | 12.35 | 12.59 | 452,453 | +0.17(+1.37%) |
Aug 27, 2015 | 12.41 | 12.55 | 12.19 | 12.42 | 1,586,302 | +0.19(+1.58%) |
Aug 26, 2015 | 12.17 | 12.25 | 11.88 | 12.22 | 1,254,087 | +0.21(+1.73%) |
Aug 25, 2015 | 12.48 | 12.62 | 12.01 | 12.02 | 2,297,394 | +0.07(+0.56%) |
Aug 24, 2015 | 11.20 | 12.36 | 11.20 | 11.95 | 3,445,068 | -0.66(-5.23%) |
Aug 21, 2015 | 12.68 | 12.84 | 12.32 | 12.61 | 2,528,861 | -0.18(-1.37%) |
Aug 20, 2015 | 13.47 | 13.55 | 12.72 | 12.79 | 2,643,455 | -0.75(-5.57%) |
Aug 19, 2015 | 13.75 | 13.86 | 13.36 | 13.54 | 2,216,860 | -0.58(-4.10%) |
Aug 18, 2015 | 13.93 | 14.18 | 13.84 | 14.12 | 1,702,021 | -0.12(-0.87%) |
Aug 17, 2015 | 14.28 | 14.48 | 14.13 | 14.24 | 861,463 | -0.10(-0.66%) |
Aug 14, 2015 | 14.40 | 14.50 | 14.31 | 14.34 | 503,633 | -0.10(-0.66%) |
Aug 13, 2015 | 14.44 | 14.61 | 14.29 | 14.43 | 843,859 | -0.01(-0.05%) |
Aug 12, 2015 | 14.18 | 14.63 | 13.91 | 14.44 | 2,460,838 | +0.15(+1.08%) |
Aug 11, 2015 | 13.93 | 14.67 | 13.62 | 14.29 | 7,315,220 | +0.39(+2.79%) |
Aug 10, 2015 | 13.77 | 13.92 | 13.64 | 13.90 | 1,953,103 | +0.17(+1.23%) |
Aug 07, 2015 | 13.72 | 13.88 | 13.59 | 13.73 | 1,243,844 | +0.04(+0.27%) |
Aug 06, 2015 | 13.83 | 13.99 | 13.55 | 13.69 | 1,011,416 | -0.14(-1.01%) |
Aug 05, 2015 | 13.91 | 14.20 | 13.74 | 13.83 | 2,948,895 | +0.01(+0.11%) |
Aug 04, 2015 | 14.24 | 14.32 | 13.81 | 13.82 | 3,321,998 | -0.53(-3.72%) |
Aug 03, 2015 | 14.50 | 14.55 | 14.21 | 14.35 | 1,340,098 | -0.15(-1.01%) |
Jul 31, 2015 | 14.29 | 14.52 | 14.28 | 14.50 | 1,732,578 | +0.23(+1.59%) |
Jul 30, 2015 | 14.32 | 14.51 | 14.04 | 14.27 | 1,695,478 | +0.00(+0.00%) |
Jul 29, 2015 | 14.38 | 14.54 | 14.18 | 14.27 | 2,808,270 | -0.02(-0.15%) |
Jul 28, 2015 | 13.53 | 14.30 | 13.53 | 14.29 | 3,158,924 | +0.78(+5.74%) |
Jul 27, 2015 | 13.53 | 13.67 | 13.39 | 13.52 | 1,186,462 | -0.05(-0.38%) |
Jul 24, 2015 | 13.46 | 13.59 | 13.38 | 13.57 | 1,287,039 | +0.07(+0.54%) |
Jul 23, 2015 | 13.51 | 13.53 | 13.12 | 13.50 | 1,304,784 | -0.01(-0.11%) |
Jul 22, 2015 | 13.26 | 13.53 | 13.23 | 13.51 | 790,959 | +0.18(+1.32%) |
Jul 21, 2015 | 13.12 | 13.33 | 13.01 | 13.33 | 1,063,551 | +0.19(+1.45%) |
Jul 20, 2015 | 13.19 | 13.20 | 13.00 | 13.14 | 1,400,724 | -0.02(-0.17%) |
Jul 17, 2015 | 13.14 | 13.28 | 13.02 | 13.17 | 2,029,726 | +0.01(+0.11%) |
Jul 16, 2015 | 13.28 | 13.39 | 13.00 | 13.15 | 1,149,190 | -0.07(-0.55%) |
Jul 15, 2015 | 13.26 | 13.26 | 12.96 | 13.22 | 1,316,515 | -0.03(-0.22%) |
Jul 14, 2015 | 13.31 | 13.36 | 13.14 | 13.25 | 1,051,953 | -0.04(-0.33%) |
Jul 13, 2015 | 13.12 | 13.35 | 13.09 | 13.30 | 1,015,976 | +0.23(+1.79%) |
Jul 10, 2015 | 12.98 | 13.12 | 12.73 | 13.06 | 1,124,925 | +0.21(+1.65%) |
Jul 09, 2015 | 12.76 | 13.01 | 12.76 | 12.85 | 1,222,035 | +0.12(+0.98%) |
Jul 08, 2015 | 12.60 | 12.81 | 12.50 | 12.73 | 889,792 | +0.11(+0.87%) |
Jul 07, 2015 | 12.89 | 12.92 | 12.54 | 12.62 | 1,904,854 | -0.23(-1.82%) |
Jul 06, 2015 | 12.64 | 13.08 | 12.43 | 12.85 | 3,011,125 | +0.14(+1.10%) |
Jul 02, 2015 | 12.78 | 12.71 | 12.71 | 12.71 | 2,974,581 | -0.09(-0.69%) |
Jul 01, 2015 | 13.18 | 13.65 | 12.80 | 12.80 | 2,759,351 | -0.21(-1.58%) |
Jun 30, 2015 | 13.24 | 13.28 | 12.73 | 13.01 | 2,681,437 | -0.11(-0.84%) |
Jun 29, 2015 | 13.33 | 13.36 | 12.94 | 13.12 | 2,093,074 | -0.27(-2.02%) |
Jun 26, 2015 | 13.75 | 13.85 | 13.33 | 13.39 | 8,644,437 | -0.24(-1.77%) |
Jun 25, 2015 | 13.19 | 13.69 | 13.19 | 13.63 | 3,635,339 | +0.45(+3.45%) |
Jun 24, 2015 | 13.54 | 13.77 | 13.13 | 13.17 | 1,825,979 | -0.32(-2.39%) |
Jun 23, 2015 | 13.32 | 13.59 | 13.31 | 13.50 | 1,958,242 | +0.01(+0.05%) |
Jun 22, 2015 | 13.36 | 13.56 | 13.31 | 13.49 | 2,127,073 | +0.40(+3.08%) |
Jun 19, 2015 | 13.25 | 13.31 | 13.06 | 13.09 | 1,155,682 | -0.25(-1.87%) |
Jun 18, 2015 | 13.44 | 13.48 | 13.21 | 13.33 | 1,197,029 | -0.07(-0.55%) |
Jun 17, 2015 | 13.33 | 13.47 | 13.19 | 13.41 | 740,081 | +0.03(+0.22%) |
Jun 16, 2015 | 13.47 | 13.54 | 13.24 | 13.38 | 1,674,866 | -0.16(-1.19%) |
Jun 15, 2015 | 13.93 | 13.93 | 13.20 | 13.54 | 1,985,890 | +0.00(+0.00%) |
Jun 12, 2015 | 13.70 | 13.75 | 13.47 | 13.54 | 1,158,155 | -0.26(-1.86%) |
Jun 11, 2015 | 13.63 | 13.84 | 13.46 | 13.80 | 1,602,872 | +0.18(+1.35%) |
Jun 10, 2015 | 13.20 | 13.64 | 13.09 | 13.61 | 2,251,542 | +0.39(+2.93%) |
Jun 09, 2015 | 13.22 | 13.34 | 12.89 | 13.22 | 1,366,421 | +0.04(+0.28%) |
Jun 08, 2015 | 13.50 | 13.53 | 13.15 | 13.19 | 1,150,183 | +0.15(+1.18%) |
Jun 05, 2015 | 12.87 | 13.13 | 12.66 | 13.03 | 1,554,636 | +0.15(+1.14%) |
Jun 04, 2015 | 12.99 | 13.06 | 12.85 | 12.89 | 976,620 | -0.20(-1.51%) |
Jun 03, 2015 | 12.98 | 13.20 | 12.88 | 13.09 | 954,441 | +0.11(+0.85%) |
Jun 02, 2015 | 13.14 | 13.28 | 12.93 | 12.98 | 1,127,792 | -0.18(-1.34%) |
Jun 01, 2015 | 13.23 | 13.29 | 13.04 | 13.15 | 1,251,705 | -0.10(-0.72%) |
May 29, 2015 | 13.35 | 13.53 | 13.10 | 13.25 | 2,138,665 | -0.21(-1.58%) |
May 28, 2015 | 13.42 | 13.55 | 13.18 | 13.46 | 1,450,386 | +0.00(+0.00%) |
May 27, 2015 | 13.19 | 13.58 | 13.10 | 13.46 | 1,099,449 | +0.25(+1.88%) |
May 26, 2015 | 12.95 | 13.47 | 12.70 | 13.21 | 1,156,186 | -0.03(-0.22%) |
May 22, 2015 | 13.20 | 13.24 | 13.24 | 13.24 | 468,678 | -0.07(-0.50%) |
May 21, 2015 | 13.30 | 13.61 | 13.14 | 13.31 | 1,228,397 | +0.04(+0.28%) |
May 20, 2015 | 13.50 | 13.50 | 13.21 | 13.27 | 918,409 | -0.20(-1.47%) |
May 19, 2015 | 13.29 | 13.48 | 13.06 | 13.47 | 2,515,384 | +0.18(+1.38%) |
May 18, 2015 | 13.38 | 13.38 | 13.08 | 13.28 | 3,058,002 | -0.18(-1.31%) |
May 15, 2015 | 13.52 | 13.83 | 13.39 | 13.46 | 2,275,602 | +0.07(+0.55%) |
May 14, 2015 | 14.20 | 14.33 | 13.27 | 13.39 | 3,958,445 | -0.78(-5.53%) |
May 13, 2015 | 14.59 | 14.64 | 14.02 | 14.17 | 4,358,741 | -0.87(-5.79%) |
May 12, 2015 | 15.08 | 15.17 | 14.93 | 15.04 | 1,637,455 | -0.13(-0.87%) |
May 11, 2015 | 15.06 | 15.29 | 14.85 | 15.17 | 1,566,840 | +0.00(+0.00%) |
May 08, 2015 | 15.49 | 15.49 | 14.93 | 15.17 | 2,134,187 | -0.34(-2.22%) |
May 07, 2015 | 15.30 | 15.55 | 15.30 | 15.52 | 1,734,726 | +0.19(+1.24%) |
May 06, 2015 | 15.47 | 15.50 | 15.16 | 15.33 | 1,869,340 | -0.09(-0.57%) |
May 05, 2015 | 15.42 | 15.55 | 15.06 | 15.41 | 2,162,779 | -0.04(-0.24%) |
May 04, 2015 | 15.20 | 15.49 | 15.02 | 15.45 | 2,007,778 | +0.26(+1.69%) |
May 01, 2015 | 14.85 | 15.22 | 14.73 | 15.19 | 1,645,999 | +0.29(+1.92%) |
Apr 30, 2015 | 14.92 | 14.97 | 14.81 | 14.91 | 3,256,796 | +0.00(+0.00%) |
Apr 29, 2015 | 14.63 | 14.91 | 14.61 | 14.91 | 3,765,045 | +0.12(+0.84%) |
Apr 28, 2015 | 14.57 | 14.79 | 14.56 | 14.78 | 4,774,928 | +0.12(+0.80%) |
Apr 27, 2015 | 14.80 | 14.80 | 14.59 | 14.67 | 2,204,084 | -0.13(-0.89%) |
Apr 24, 2015 | 14.65 | 14.83 | 14.48 | 14.80 | 2,444,211 | +0.15(+1.05%) |
Apr 23, 2015 | 14.56 | 14.69 | 14.32 | 14.65 | 1,933,135 | +0.09(+0.60%) |
Apr 22, 2015 | 14.55 | 14.59 | 14.28 | 14.56 | 2,584,342 | -0.01(-0.10%) |
Apr 21, 2015 | 14.40 | 14.59 | 14.15 | 14.57 | 1,885,210 | +0.15(+1.02%) |
Apr 20, 2015 | 14.35 | 14.48 | 14.16 | 14.43 | 2,957,835 | +0.10(+0.66%) |
Apr 17, 2015 | 13.88 | 14.43 | 13.29 | 14.33 | 6,400,867 | +0.29(+2.03%) |
Apr 16, 2015 | 14.82 | 14.85 | 13.72 | 14.04 | 9,587,364 | -0.83(-5.61%) |
Apr 15, 2015 | 15.05 | 15.05 | 14.72 | 14.88 | 5,590,196 | -0.17(-1.12%) |
Apr 14, 2015 | 14.89 | 15.10 | 14.62 | 15.05 | 8,719,738 | +0.11(+0.74%) |
Apr 13, 2015 | 14.83 | 15.17 | 14.77 | 14.94 | 6,012,241 | +0.11(+0.74%) |
Apr 10, 2015 | 15.01 | 15.34 | 14.83 | 14.83 | 8,287,118 | -0.17(-1.12%) |
Apr 09, 2015 | 14.60 | 15.01 | 14.32 | 15.00 | 6,821,371 | +0.43(+2.97%) |
Apr 08, 2015 | 14.78 | 14.82 | 14.27 | 14.56 | 7,778,533 | -0.14(-0.95%) |