Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.22 | 13.83 | 13.22 | 13.51 | 7,700 | +0.60(+4.65%) |
Oct 29, 2015 | 13.23 | 13.23 | 12.80 | 12.91 | 1,840 | -0.09(-0.69%) |
Oct 28, 2015 | 13.00 | 13.52 | 12.75 | 13.00 | 7,100 | +0.25(+1.96%) |
Oct 27, 2015 | 13.00 | 13.00 | 12.75 | 12.75 | 13,560 | -0.40(-3.04%) |
Oct 26, 2015 | 13.64 | 13.65 | 13.15 | 13.15 | 800 | -0.35(-2.59%) |
Oct 23, 2015 | 13.75 | 13.75 | 13.50 | 13.50 | 2,431 | +0.00(+0.00%) |
Oct 22, 2015 | 13.70 | 13.99 | 13.50 | 13.50 | 1,250 | -0.47(-3.36%) |
Oct 21, 2015 | 13.75 | 14.00 | 13.75 | 13.97 | 300 | -0.03(-0.21%) |
Oct 20, 2015 | 13.99 | 14.22 | 13.99 | 14.00 | 400 | +0.00(+0.00%) |
Oct 19, 2015 | 13.83 | 14.00 | 13.74 | 14.00 | 3,160 | +0.09(+0.65%) |
Oct 16, 2015 | 14.15 | 14.15 | 13.84 | 13.91 | 3,440 | -0.19(-1.35%) |
Oct 15, 2015 | 14.25 | 14.25 | 14.10 | 14.10 | 1,700 | -0.10(-0.70%) |
Oct 14, 2015 | 14.25 | 14.25 | 14.20 | 14.20 | 332 | -0.33(-2.27%) |
Oct 13, 2015 | 14.88 | 14.88 | 14.09 | 14.53 | 1,400 | +0.26(+1.82%) |
Oct 09, 2015 | 14.27 | 14.27 | 14.27 | 0 | +0.00(+0.00%) | |
Oct 08, 2015 | 14.00 | 14.27 | 14.00 | 14.27 | 700 | +0.12(+0.85%) |
Oct 07, 2015 | 14.25 | 14.25 | 14.15 | 14.15 | 400 | -0.16(-1.12%) |
Oct 06, 2015 | 14.50 | 14.50 | 14.31 | 14.31 | 406 | -0.44(-2.98%) |
Oct 05, 2015 | 14.25 | 14.75 | 14.25 | 14.75 | 300 | +0.64(+4.54%) |
Oct 02, 2015 | 14.00 | 14.11 | 14.00 | 14.11 | 781 | -0.21(-1.47%) |
Oct 01, 2015 | 14.26 | 14.41 | 14.25 | 14.32 | 1,500 | -0.08(-0.56%) |
Sep 30, 2015 | 14.55 | 14.65 | 14.39 | 14.40 | 2,850 | -0.02(-0.14%) |
Sep 29, 2015 | 14.56 | 14.56 | 14.42 | 14.42 | 360 | -0.24(-1.64%) |
Sep 28, 2015 | 14.73 | 14.95 | 14.47 | 14.66 | 3,305 | -0.24(-1.61%) |
Sep 25, 2015 | 15.35 | 15.35 | 14.60 | 14.90 | 7,335 | -0.60(-3.87%) |
Sep 24, 2015 | 15.52 | 15.52 | 15.50 | 15.50 | 692 | -0.18(-1.15%) |
Sep 23, 2015 | 15.65 | 15.77 | 15.65 | 15.68 | 2,455 | +0.29(+1.88%) |
Sep 22, 2015 | 15.25 | 15.75 | 15.25 | 15.39 | 4,280 | -0.01(-0.06%) |
Sep 21, 2015 | 15.70 | 15.75 | 15.40 | 15.40 | 1,750 | -0.24(-1.53%) |
Sep 18, 2015 | 15.25 | 15.64 | 15.25 | 15.64 | 655 | +0.24(+1.56%) |
Sep 17, 2015 | 15.74 | 15.74 | 15.40 | 15.40 | 1,800 | -0.10(-0.65%) |
Sep 16, 2015 | 15.71 | 15.80 | 15.36 | 15.50 | 3,187 | -0.10(-0.64%) |
Sep 15, 2015 | 14.25 | 15.79 | 14.23 | 15.60 | 12,100 | +1.41(+9.94%) |
Sep 14, 2015 | 13.19 | 14.19 | 13.19 | 14.19 | 6,321 | +1.19(+9.15%) |
Sep 11, 2015 | 13.02 | 13.03 | 13.00 | 13.00 | 1,600 | -0.25(-1.89%) |
Sep 10, 2015 | 13.44 | 13.50 | 13.16 | 13.25 | 540 | -0.03(-0.23%) |
Sep 09, 2015 | 13.41 | 13.43 | 13.28 | 13.28 | 1,375 | -0.12(-0.90%) |
Sep 08, 2015 | 13.74 | 13.74 | 13.40 | 13.40 | 300 | +0.31(+2.37%) |
Sep 04, 2015 | 13.09 | 13.09 | 13.09 | 0 | -0.19(-1.43%) | |
Sep 03, 2015 | 13.50 | 13.50 | 13.28 | 13.28 | 400 | -0.22(-1.63%) |
Sep 02, 2015 | 12.58 | 13.50 | 12.58 | 13.50 | 3,835 | +0.86(+6.80%) |
Sep 01, 2015 | 11.41 | 12.64 | 11.41 | 12.64 | 7,010 | +0.64(+5.33%) |
Aug 31, 2015 | 12.00 | 12.50 | 12.00 | 12.00 | 10,400 | -0.25(-2.04%) |
Aug 28, 2015 | 12.00 | 12.50 | 12.00 | 12.25 | 3,600 | +0.53(+4.52%) |
Aug 27, 2015 | 12.50 | 12.50 | 11.65 | 11.72 | 6,615 | -0.29(-2.41%) |
Aug 26, 2015 | 12.25 | 12.25 | 11.69 | 12.01 | 4,840 | -0.49(-3.92%) |
Aug 25, 2015 | 12.50 | 12.60 | 12.43 | 12.50 | 1,200 | +0.25(+2.04%) |
Aug 24, 2015 | 11.51 | 12.26 | 11.51 | 12.25 | 1,700 | -0.32(-2.55%) |
Aug 21, 2015 | 12.26 | 12.72 | 12.25 | 12.57 | 6,015 | +0.07(+0.56%) |
Aug 20, 2015 | 12.75 | 12.75 | 12.45 | 12.50 | 2,700 | -0.50(-3.85%) |
Aug 19, 2015 | 12.76 | 13.00 | 12.76 | 13.00 | 400 | -0.10(-0.76%) |
Aug 18, 2015 | 13.00 | 13.10 | 12.94 | 13.10 | 2,300 | +0.04(+0.31%) |
Aug 17, 2015 | 13.04 | 13.25 | 13.04 | 13.06 | 1,600 | +0.06(+0.46%) |
Aug 14, 2015 | 13.00 | 13.00 | 12.72 | 13.00 | 797 | +0.31(+2.44%) |
Aug 13, 2015 | 12.84 | 13.00 | 12.69 | 12.69 | 2,400 | +0.01(+0.12%) |
Aug 12, 2015 | 12.57 | 12.75 | 12.45 | 12.68 | 13,900 | +0.11(+0.84%) |
Aug 11, 2015 | 13.00 | 13.00 | 12.49 | 12.57 | 3,515 | -0.53(-4.05%) |
Aug 10, 2015 | 13.10 | 13.19 | 13.10 | 13.10 | 10,443 | -0.34(-2.53%) |
Aug 07, 2015 | 13.07 | 13.46 | 13.07 | 13.44 | 1,622 | +0.19(+1.43%) |
Aug 06, 2015 | 13.75 | 13.75 | 12.36 | 13.25 | 4,405 | -0.10(-0.75%) |
Aug 05, 2015 | 14.61 | 14.68 | 13.35 | 13.35 | 7,617 | -1.60(-10.70%) |
Aug 04, 2015 | 14.00 | 14.95 | 14.00 | 14.95 | 1,300 | +0.18(+1.22%) |
Jul 31, 2015 | 14.77 | 14.77 | 14.77 | 0 | +0.37(+2.57%) | |
Jul 30, 2015 | 14.58 | 14.75 | 14.40 | 14.40 | 2,811 | -0.10(-0.69%) |
Jul 29, 2015 | 13.74 | 14.50 | 13.40 | 14.50 | 3,375 | +1.25(+9.43%) |
Jul 28, 2015 | 12.20 | 13.25 | 12.10 | 13.25 | 28,421 | +0.99(+8.08%) |
Jul 27, 2015 | 12.25 | 12.28 | 12.20 | 12.26 | 6,350 | -0.16(-1.29%) |
Jul 24, 2015 | 12.10 | 12.45 | 12.10 | 12.42 | 7,246 | -0.36(-2.82%) |
Jul 23, 2015 | 13.08 | 13.08 | 12.76 | 12.78 | 8,050 | -0.42(-3.18%) |
Jul 22, 2015 | 13.44 | 13.44 | 13.05 | 13.20 | 6,015 | -0.24(-1.79%) |
Jul 21, 2015 | 13.48 | 13.50 | 13.40 | 13.44 | 4,900 | -0.04(-0.30%) |
Jul 20, 2015 | 13.75 | 13.75 | 13.48 | 13.48 | 15,600 | -0.52(-3.71%) |
Jul 17, 2015 | 13.75 | 14.25 | 13.75 | 14.00 | 400 | +0.50(+3.70%) |
Jul 16, 2015 | 13.50 | 13.50 | 13.40 | 13.50 | 18,900 | +0.00(+0.00%) |
Jul 15, 2015 | 13.68 | 13.75 | 13.50 | 13.50 | 1,700 | +0.00(+0.00%) |
Jul 14, 2015 | 13.50 | 13.75 | 13.50 | 13.50 | 14,860 | +0.00(+0.00%) |
Jul 13, 2015 | 13.60 | 13.65 | 13.50 | 13.50 | 6,500 | -0.12(-0.88%) |
Jul 10, 2015 | 13.90 | 13.90 | 13.62 | 13.62 | 2,070 | -0.38(-2.71%) |
Jul 09, 2015 | 13.50 | 14.00 | 13.50 | 14.00 | 1,000 | +0.30(+2.19%) |
Jul 08, 2015 | 13.50 | 14.00 | 13.50 | 13.70 | 716 | -0.25(-1.79%) |
Jul 07, 2015 | 14.50 | 14.50 | 13.50 | 13.95 | 2,780 | -0.63(-4.32%) |
Jul 06, 2015 | 14.25 | 14.65 | 14.25 | 14.58 | 545 | +0.06(+0.41%) |
Jul 03, 2015 | 14.52 | 14.52 | 14.52 | 14.52 | 200 | +0.02(+0.14%) |
Jul 02, 2015 | 16.84 | 16.84 | 14.50 | 14.50 | 2,400 | -1.00(-6.45%) |
Jun 30, 2015 | 15.50 | 15.50 | 15.50 | 0 | +0.40(+2.65%) | |
Jun 29, 2015 | 15.50 | 15.50 | 15.00 | 15.10 | 4,825 | -0.55(-3.51%) |
Jun 26, 2015 | 15.25 | 15.65 | 15.00 | 15.65 | 2,600 | +0.72(+4.82%) |
Jun 25, 2015 | 15.25 | 15.25 | 14.90 | 14.93 | 4,700 | -0.20(-1.32%) |
Jun 24, 2015 | 15.60 | 15.60 | 15.00 | 15.13 | 1,527 | -0.37(-2.39%) |
Jun 23, 2015 | 15.51 | 15.56 | 15.50 | 15.50 | 1,800 | -0.25(-1.59%) |
Jun 22, 2015 | 15.75 | 15.75 | 15.75 | 15.75 | 290 | +0.25(+1.61%) |
Jun 19, 2015 | 15.35 | 15.50 | 15.22 | 15.50 | 3,950 | +0.12(+0.78%) |
Jun 18, 2015 | 15.38 | 15.38 | 15.38 | 15.38 | 100 | +0.13(+0.85%) |
Jun 17, 2015 | 15.50 | 15.50 | 15.25 | 15.25 | 580 | -0.55(-3.48%) |
Jun 16, 2015 | 16.08 | 16.09 | 15.58 | 15.80 | 2,706 | -0.29(-1.80%) |
Jun 15, 2015 | 16.50 | 16.50 | 16.09 | 16.09 | 1,400 | -0.31(-1.89%) |
Jun 12, 2015 | 16.44 | 16.65 | 16.40 | 16.40 | 9,585 | -0.04(-0.24%) |
Jun 11, 2015 | 16.55 | 16.55 | 16.44 | 16.44 | 780 | -0.05(-0.30%) |
Jun 10, 2015 | 16.99 | 16.99 | 16.32 | 16.49 | 4,500 | -0.01(-0.06%) |
Jun 09, 2015 | 15.40 | 17.00 | 14.60 | 16.50 | 6,455 | +1.01(+6.52%) |
Jun 08, 2015 | 16.40 | 16.41 | 15.45 | 15.49 | 5,411 | -0.66(-4.09%) |
Jun 05, 2015 | 16.50 | 16.65 | 16.15 | 16.15 | 6,070 | -0.65(-3.87%) |
Jun 04, 2015 | 17.75 | 17.75 | 16.51 | 16.80 | 7,300 | -1.14(-6.35%) |
Jun 03, 2015 | 18.00 | 18.05 | 17.94 | 17.94 | 2,601 | +0.00(+0.00%) |
Jun 02, 2015 | 17.75 | 18.25 | 17.75 | 17.94 | 2,190 | -0.27(-1.48%) |
Jun 01, 2015 | 18.10 | 18.25 | 17.61 | 18.21 | 3,925 | +0.36(+2.02%) |
May 29, 2015 | 17.71 | 18.20 | 17.67 | 17.85 | 3,475 | +0.30(+1.71%) |
May 28, 2015 | 17.25 | 17.90 | 17.25 | 17.55 | 14,997 | -0.25(-1.40%) |
May 27, 2015 | 16.85 | 17.85 | 16.85 | 17.80 | 11,125 | +0.79(+4.64%) |
May 26, 2015 | 16.25 | 17.15 | 16.25 | 17.01 | 10,262 | +0.92(+5.72%) |
May 25, 2015 | 16.25 | 16.25 | 16.00 | 16.09 | 553 | +0.09(+0.56%) |
May 22, 2015 | 15.00 | 16.00 | 15.00 | 16.00 | 7,600 | +1.00(+6.67%) |
May 21, 2015 | 15.00 | 15.00 | 14.95 | 15.00 | 13,828 | +0.04(+0.27%) |
May 20, 2015 | 14.60 | 14.98 | 14.60 | 14.96 | 3,200 | +0.41(+2.82%) |
May 19, 2015 | 14.40 | 14.55 | 14.40 | 14.55 | 2,500 | +0.45(+3.19%) |
May 15, 2015 | 14.10 | 14.10 | 14.10 | 0 | +0.03(+0.21%) | |
May 14, 2015 | 13.80 | 14.10 | 13.80 | 14.07 | 6,400 | +0.07(+0.50%) |
May 13, 2015 | 13.80 | 14.00 | 13.80 | 14.00 | 1,365 | +0.15(+1.08%) |
May 12, 2015 | 13.85 | 13.85 | 13.85 | 13.85 | 240 | -0.20(-1.42%) |
May 11, 2015 | 14.40 | 14.40 | 14.05 | 14.05 | 300 | -0.44(-3.04%) |
May 08, 2015 | 14.25 | 14.49 | 14.25 | 14.49 | 1,800 | +0.14(+0.98%) |
May 07, 2015 | 13.80 | 14.55 | 13.73 | 14.35 | 6,870 | +0.45(+3.24%) |
May 06, 2015 | 14.25 | 14.25 | 13.85 | 13.90 | 1,595 | -0.50(-3.47%) |
May 05, 2015 | 14.50 | 15.83 | 14.40 | 14.40 | 16,330 | +0.05(+0.35%) |
May 04, 2015 | 14.25 | 14.40 | 14.00 | 14.35 | 4,329 | +0.30(+2.14%) |
May 01, 2015 | 13.61 | 14.05 | 13.61 | 14.05 | 1,300 | +0.48(+3.54%) |
Apr 30, 2015 | 14.16 | 14.50 | 13.57 | 13.57 | 4,718 | -0.49(-3.49%) |
Apr 29, 2015 | 14.25 | 14.25 | 14.03 | 14.06 | 830 | -0.49(-3.37%) |
Apr 28, 2015 | 14.55 | 14.55 | 14.55 | 14.55 | 200 | +0.10(+0.69%) |
Apr 27, 2015 | 14.75 | 14.76 | 14.36 | 14.45 | 2,400 | -0.35(-2.36%) |
Apr 24, 2015 | 15.25 | 15.25 | 14.80 | 14.80 | 2,400 | -0.45(-2.95%) |
Apr 23, 2015 | 14.87 | 15.34 | 14.63 | 15.25 | 6,100 | +0.19(+1.23%) |
Apr 22, 2015 | 15.40 | 15.40 | 14.97 | 15.06 | 3,306 | -0.35(-2.24%) |
Apr 21, 2015 | 16.25 | 16.40 | 15.11 | 15.41 | 5,035 | -0.66(-4.11%) |
Apr 20, 2015 | 16.24 | 16.25 | 16.00 | 16.07 | 5,720 | +0.22(+1.39%) |
Apr 17, 2015 | 15.50 | 16.00 | 15.50 | 15.85 | 4,944 | +0.35(+2.26%) |
Apr 16, 2015 | 15.25 | 15.70 | 15.10 | 15.50 | 9,551 | +0.35(+2.31%) |
Apr 15, 2015 | 14.60 | 15.15 | 14.60 | 15.15 | 13,594 | +0.65(+4.48%) |
Apr 14, 2015 | 14.15 | 14.50 | 13.95 | 14.50 | 9,700 | +0.17(+1.19%) |
Apr 13, 2015 | 14.10 | 14.41 | 14.10 | 14.33 | 5,665 | +0.23(+1.63%) |
Apr 10, 2015 | 13.75 | 14.10 | 13.65 | 14.10 | 8,000 | +0.30(+2.17%) |
Apr 09, 2015 | 14.09 | 14.09 | 13.75 | 13.80 | 4,220 | -0.30(-2.13%) |
Apr 08, 2015 | 14.07 | 14.25 | 13.88 | 14.10 | 6,785 | +0.16(+1.15%) |
Apr 07, 2015 | 13.51 | 13.94 | 13.50 | 13.94 | 17,632 | +0.44(+3.26%) |
Apr 06, 2015 | 13.31 | 13.70 | 13.31 | 13.50 | 16,649 | +0.04(+0.30%) |
Apr 02, 2015 | 13.46 | 13.46 | 13.46 | 0 | +0.56(+4.34%) | |
Apr 01, 2015 | 13.25 | 13.25 | 12.75 | 12.90 | 8,062 | +0.04(+0.31%) |
Mar 31, 2015 | 12.51 | 13.01 | 12.50 | 12.86 | 8,100 | +0.21(+1.66%) |
Mar 30, 2015 | 12.65 | 12.65 | 12.60 | 12.65 | 2,200 | +0.05(+0.40%) |
Mar 27, 2015 | 12.95 | 12.95 | 12.60 | 12.60 | 2,793 | -0.35(-2.70%) |
Mar 26, 2015 | 12.50 | 13.00 | 12.50 | 12.95 | 15,300 | +0.25(+1.97%) |
Mar 25, 2015 | 12.50 | 12.75 | 12.26 | 12.70 | 11,966 | +0.45(+3.67%) |
Mar 24, 2015 | 12.25 | 12.50 | 12.25 | 12.25 | 6,874 | +0.25(+2.08%) |
Mar 23, 2015 | 12.00 | 12.35 | 12.00 | 12.00 | 6,065 | +0.04(+0.33%) |
Mar 20, 2015 | 12.05 | 12.24 | 11.96 | 11.96 | 16,980 | -0.09(-0.75%) |
Mar 19, 2015 | 12.80 | 12.88 | 12.00 | 12.05 | 26,270 | -0.55(-4.37%) |
Mar 18, 2015 | 12.01 | 12.75 | 12.00 | 12.60 | 3,110 | +0.60(+5.00%) |
Mar 17, 2015 | 11.81 | 12.04 | 11.49 | 12.00 | 5,506 | -0.04(-0.33%) |
Mar 16, 2015 | 12.00 | 12.10 | 11.85 | 12.04 | 11,756 | -0.21(-1.71%) |
Mar 13, 2015 | 12.50 | 12.50 | 12.19 | 12.25 | 1,900 | +0.05(+0.41%) |
Mar 12, 2015 | 12.01 | 12.50 | 12.00 | 12.20 | 5,680 | +0.00(+0.00%) |
Mar 11, 2015 | 12.55 | 12.55 | 12.20 | 12.20 | 1,935 | -0.30(-2.40%) |
Mar 10, 2015 | 12.50 | 12.50 | 12.18 | 12.50 | 989 | +0.00(+0.00%) |
Mar 09, 2015 | 13.00 | 13.00 | 12.50 | 12.50 | 607 | -0.46(-3.55%) |
Mar 06, 2015 | 12.75 | 12.96 | 12.55 | 12.96 | 4,701 | +0.42(+3.35%) |
Mar 05, 2015 | 12.05 | 13.00 | 12.05 | 12.54 | 7,528 | +0.14(+1.13%) |
Mar 04, 2015 | 12.15 | 12.75 | 11.90 | 12.40 | 6,052 | +0.50(+4.20%) |
Mar 03, 2015 | 12.20 | 12.00 | 11.90 | 5,752 | -0.50(-4.03%) | |
Mar 02, 2015 | 12.30 | 12.50 | 12.30 | 12.40 | 5,150 | +0.20(+1.64%) |
Feb 27, 2015 | 12.45 | 12.45 | 12.20 | 12.20 | 1,417 | -0.44(-3.48%) |
Feb 26, 2015 | 12.64 | 12.64 | 12.64 | 12.64 | 410 | +0.14(+1.12%) |
Feb 25, 2015 | 12.60 | 12.60 | 12.50 | 12.50 | 2,200 | -0.20(-1.57%) |
Feb 24, 2015 | 12.71 | 13.25 | 12.60 | 12.70 | 4,420 | -0.55(-4.15%) |
Feb 23, 2015 | 13.20 | 13.25 | 13.20 | 13.25 | 2,100 | +0.00(+0.00%) |
Feb 20, 2015 | 14.25 | 14.25 | 13.25 | 13.25 | 3,700 | -1.15(-7.99%) |
Feb 19, 2015 | 14.50 | 14.50 | 14.00 | 14.40 | 2,690 | +0.25(+1.77%) |
Feb 17, 2015 | 14.15 | 14.15 | 14.15 | 0 | -0.25(-1.74%) | |
Feb 13, 2015 | 14.40 | 14.40 | 14.40 | 0 | -0.46(-3.10%) | |
Feb 12, 2015 | 14.95 | 15.00 | 14.72 | 14.86 | 1,470 | -0.04(-0.27%) |
Feb 11, 2015 | 14.25 | 14.90 | 14.18 | 14.90 | 5,948 | +0.70(+4.93%) |
Feb 10, 2015 | 14.25 | 14.36 | 13.85 | 14.20 | 4,054 | -0.05(-0.35%) |
Feb 09, 2015 | 14.11 | 14.62 | 14.11 | 14.25 | 2,465 | -0.50(-3.39%) |
Feb 06, 2015 | 13.05 | 14.75 | 13.05 | 14.75 | 11,450 | +1.70(+13.03%) |
Feb 05, 2015 | 12.64 | 13.05 | 12.47 | 13.05 | 10,890 | +0.35(+2.76%) |
Feb 04, 2015 | 11.80 | 12.90 | 11.80 | 12.70 | 9,202 | +1.19(+10.34%) |
Feb 03, 2015 | 12.52 | 12.73 | 11.41 | 11.51 | 11,432 | -0.89(-7.18%) |
Feb 02, 2015 | 13.70 | 13.70 | 12.40 | 12.40 | 15,909 | -1.40(-10.14%) |
Jan 30, 2015 | 14.27 | 14.27 | 13.80 | 13.80 | 890 | -0.80(-5.48%) |
Jan 29, 2015 | 14.32 | 14.60 | 14.00 | 14.60 | 8,600 | +0.00(+0.00%) |
Jan 28, 2015 | 14.51 | 14.60 | 14.40 | 14.60 | 436 | -0.16(-1.08%) |
Jan 27, 2015 | 14.50 | 14.76 | 14.44 | 14.76 | 1,953 | +0.11(+0.75%) |
Jan 26, 2015 | 14.47 | 14.69 | 14.47 | 14.65 | 1,788 | +0.45(+3.17%) |
Jan 23, 2015 | 13.75 | 14.50 | 13.75 | 14.20 | 3,600 | +0.35(+2.53%) |
Jan 22, 2015 | 13.25 | 13.85 | 13.00 | 13.85 | 9,120 | +0.75(+5.73%) |
Jan 21, 2015 | 13.00 | 13.40 | 13.00 | 13.10 | 2,404 | +0.02(+0.15%) |
Jan 20, 2015 | 13.50 | 13.50 | 13.08 | 13.08 | 7,045 | -0.32(-2.39%) |
Jan 19, 2015 | 13.40 | 13.40 | 13.40 | 13.40 | 260 | +0.24(+1.82%) |
Jan 16, 2015 | 13.00 | 13.31 | 13.00 | 13.16 | 3,735 | +0.42(+3.30%) |
Jan 15, 2015 | 12.75 | 12.96 | 12.74 | 12.74 | 3,442 | -0.36(-2.75%) |
Jan 14, 2015 | 12.26 | 13.10 | 12.26 | 13.10 | 2,842 | +0.18(+1.39%) |
Jan 13, 2015 | 13.45 | 13.45 | 12.92 | 12.92 | 1,638 | -0.49(-3.65%) |
Jan 12, 2015 | 12.95 | 13.41 | 12.25 | 13.41 | 12,905 | +0.41(+3.15%) |
Jan 09, 2015 | 14.00 | 14.13 | 12.60 | 13.00 | 22,590 | -1.10(-7.80%) |
Jan 08, 2015 | 14.92 | 14.92 | 14.10 | 14.10 | 15,669 | -0.75(-5.05%) |
Jan 07, 2015 | 15.30 | 15.38 | 14.85 | 14.85 | 4,700 | -0.30(-1.98%) |
Jan 06, 2015 | 15.35 | 15.70 | 14.95 | 15.15 | 4,690 | -0.20(-1.30%) |
Jan 05, 2015 | 15.99 | 16.00 | 15.35 | 15.35 | 4,019 | -0.60(-3.76%) |
Jan 02, 2015 | 15.01 | 15.95 | 14.50 | 15.95 | 15,548 | +1.00(+6.69%) |
Dec 31, 2014 | 14.95 | 14.95 | 14.95 | 0 | -0.55(-3.55%) | |
Dec 30, 2014 | 14.72 | 15.50 | 14.65 | 15.50 | 8,350 | +0.54(+3.61%) |
Dec 29, 2014 | 16.49 | 16.49 | 14.45 | 14.96 | 8,665 | -1.09(-6.79%) |
Dec 24, 2014 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) | |
Dec 23, 2014 | 15.23 | 16.06 | 15.00 | 16.05 | 6,228 | +1.11(+7.43%) |
Dec 22, 2014 | 15.24 | 15.30 | 14.80 | 14.94 | 2,857 | +0.17(+1.15%) |
Dec 19, 2014 | 14.90 | 15.08 | 14.53 | 14.77 | 1,892 | -0.23(-1.53%) |
Dec 18, 2014 | 15.30 | 15.40 | 15.00 | 15.00 | 1,210 | -0.05(-0.33%) |
Dec 17, 2014 | 14.75 | 15.25 | 14.75 | 15.05 | 1,820 | +0.49(+3.37%) |
Dec 16, 2014 | 14.75 | 14.56 | 2,956 | +0.31(+2.18%) | ||
Dec 15, 2014 | 14.55 | 14.55 | 14.08 | 14.25 | 4,517 | -0.25(-1.72%) |
Dec 12, 2014 | 14.80 | 14.80 | 14.50 | 14.50 | 1,900 | -0.63(-4.16%) |
Dec 11, 2014 | 14.85 | 15.13 | 14.73 | 15.13 | 1,815 | +0.68(+4.71%) |
Dec 10, 2014 | 15.50 | 15.50 | 14.00 | 14.45 | 1,600 | -1.15(-7.37%) |
Dec 09, 2014 | 15.50 | 15.87 | 15.50 | 15.60 | 1,863 | -0.12(-0.76%) |
Dec 08, 2014 | 16.28 | 16.35 | 15.71 | 15.72 | 4,571 | -0.31(-1.93%) |
Dec 05, 2014 | 16.03 | 15.60 | 16.03 | 821 | +0.43(+2.76%) | |
Dec 04, 2014 | 15.42 | 16.00 | 15.28 | 15.60 | 2,700 | -0.26(-1.64%) |
Dec 03, 2014 | 14.99 | 15.90 | 14.99 | 15.86 | 4,609 | +1.30(+8.93%) |
Dec 02, 2014 | 15.04 | 15.05 | 14.55 | 14.56 | 12,878 | -0.44(-2.93%) |
Dec 01, 2014 | 15.00 | 15.13 | 14.75 | 15.00 | 1,480 | -0.26(-1.70%) |
Nov 28, 2014 | 15.26 | 15.26 | 15.26 | 15.26 | 100 | +0.26(+1.73%) |
Nov 27, 2014 | 14.75 | 15.00 | 14.75 | 15.00 | 692 | -0.02(-0.13%) |
Nov 26, 2014 | 14.75 | 15.03 | 14.75 | 15.02 | 828 | +0.21(+1.42%) |
Nov 25, 2014 | 15.14 | 15.14 | 14.81 | 14.81 | 2,147 | -0.24(-1.59%) |
Nov 24, 2014 | 15.35 | 15.35 | 15.05 | 15.05 | 800 | -0.39(-2.53%) |
Nov 21, 2014 | 15.43 | 15.44 | 15.43 | 15.44 | 635 | +0.09(+0.59%) |
Nov 20, 2014 | 15.87 | 15.87 | 15.35 | 15.35 | 5,200 | -0.49(-3.09%) |
Nov 19, 2014 | 15.85 | 16.00 | 15.73 | 15.84 | 1,683 | +0.04(+0.25%) |
Nov 18, 2014 | 15.75 | 16.00 | 15.75 | 15.80 | 4,926 | +0.12(+0.77%) |
Nov 17, 2014 | 15.51 | 16.10 | 15.51 | 15.68 | 10,294 | -0.25(-1.57%) |
Nov 14, 2014 | 15.93 | 15.93 | 15.93 | 15.93 | 100 | -0.03(-0.19%) |
Nov 13, 2014 | 16.20 | 16.26 | 15.88 | 15.96 | 1,500 | -0.04(-0.25%) |
Nov 12, 2014 | 16.08 | 16.08 | 15.93 | 16.00 | 643 | -0.05(-0.31%) |
Nov 11, 2014 | 16.50 | 16.50 | 15.91 | 16.05 | 7,520 | -0.11(-0.68%) |
Nov 10, 2014 | 15.69 | 16.16 | 15.69 | 16.16 | 1,962 | +0.32(+2.02%) |
Nov 07, 2014 | 14.80 | 16.00 | 14.74 | 15.84 | 15,466 | +1.04(+7.03%) |
Nov 06, 2014 | 15.65 | 16.00 | 14.59 | 14.80 | 12,928 | -0.84(-5.37%) |
Nov 05, 2014 | 16.00 | 17.50 | 15.64 | 15.64 | 13,288 | -1.26(-7.46%) |
Nov 04, 2014 | 16.55 | 17.14 | 16.55 | 16.90 | 4,130 | +0.28(+1.68%) |