Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.33 | 12.33 | 12.22 | 12.32 | 19,849 | -0.04(-0.28%) |
Nov 27, 2015 | 12.43 | 12.43 | 12.34 | 12.36 | 1,980 | -0.26(-2.10%) |
Nov 25, 2015 | 12.62 | 12.62 | 12.62 | 0 | +0.01(+0.08%) | |
Nov 24, 2015 | 12.63 | 12.63 | 12.55 | 12.61 | 23,111 | -0.03(-0.24%) |
Nov 23, 2015 | 12.69 | 12.64 | 12.64 | 17,343 | -0.17(-1.33%) | |
Nov 20, 2015 | 12.89 | 12.89 | 12.89 | 12.81 | 17,502 | +0.36(+2.89%) |
Nov 19, 2015 | 12.45 | 12.50 | 12.45 | 12.45 | 14,552 | -0.10(-0.80%) |
Nov 18, 2015 | 12.55 | 12.57 | 12.53 | 12.55 | 22,032 | -0.02(-0.16%) |
Nov 17, 2015 | 12.58 | 12.65 | 12.54 | 12.57 | 29,450 | +0.05(+0.44%) |
Nov 16, 2015 | 12.44 | 12.53 | 12.44 | 12.52 | 7,061 | +0.25(+2.00%) |
Nov 13, 2015 | 12.56 | 12.56 | 12.25 | 12.27 | 13,725 | -0.18(-1.45%) |
Nov 12, 2015 | 12.72 | 12.72 | 12.45 | 12.45 | 17,060 | -0.11(-0.88%) |
Nov 11, 2015 | 12.61 | 12.61 | 12.56 | 12.56 | 30,735 | +0.06(+0.48%) |
Nov 10, 2015 | 12.54 | 12.56 | 12.48 | 12.50 | 16,868 | -0.13(-1.03%) |
Nov 09, 2015 | 12.75 | 12.75 | 12.53 | 12.63 | 13,624 | -0.24(-1.86%) |
Nov 06, 2015 | 12.93 | 12.93 | 12.79 | 12.87 | 6,751 | -0.16(-1.23%) |
Nov 05, 2015 | 12.99 | 13.03 | 12.92 | 13.03 | 2,273 | +0.04(+0.31%) |
Nov 04, 2015 | 13.01 | 13.01 | 12.97 | 12.99 | 9,527 | +0.01(+0.08%) |
Nov 03, 2015 | 12.93 | 12.98 | 12.87 | 12.98 | 17,902 | -0.12(-0.92%) |
Nov 02, 2015 | 13.01 | 13.11 | 12.96 | 13.10 | 10,098 | -0.17(-1.28%) |
Oct 30, 2015 | 13.45 | 13.45 | 13.27 | 13.27 | 36,408 | -0.38(-2.78%) |
Oct 29, 2015 | 13.62 | 13.65 | 13.60 | 13.65 | 1,169 | -0.20(-1.44%) |
Oct 28, 2015 | 13.80 | 13.90 | 13.69 | 13.85 | 6,346 | +0.21(+1.54%) |
Oct 27, 2015 | 13.65 | 13.68 | 13.52 | 13.64 | 12,612 | -0.23(-1.66%) |
Oct 26, 2015 | 13.85 | 13.87 | 13.82 | 13.87 | 6,838 | -0.12(-0.86%) |
Oct 23, 2015 | 13.92 | 14.00 | 13.92 | 13.99 | 15,708 | +0.28(+2.04%) |
Oct 22, 2015 | 13.64 | 13.71 | 13.63 | 13.71 | 9,462 | +0.26(+1.90%) |
Oct 21, 2015 | 13.52 | 13.53 | 13.42 | 13.46 | 6,208 | -0.09(-0.66%) |
Oct 20, 2015 | 13.53 | 13.55 | 13.49 | 13.54 | 11,457 | -0.04(-0.33%) |
Oct 19, 2015 | 13.60 | 13.65 | 13.58 | 13.59 | 9,250 | -0.21(-1.52%) |
Oct 16, 2015 | 13.70 | 13.85 | 13.70 | 13.80 | 6,854 | +0.27(+2.00%) |
Oct 15, 2015 | 13.45 | 13.59 | 13.45 | 13.53 | 29,637 | +0.26(+2.00%) |
Oct 14, 2015 | 13.32 | 13.34 | 13.22 | 13.27 | 13,217 | +0.17(+1.26%) |
Oct 13, 2015 | 13.15 | 13.18 | 13.02 | 13.10 | 37,554 | -0.12(-0.91%) |
Oct 12, 2015 | 13.24 | 13.24 | 13.21 | 13.22 | 13,452 | -0.03(-0.23%) |
Oct 09, 2015 | 13.16 | 13.25 | 13.16 | 13.25 | 14,728 | -0.11(-0.82%) |
Oct 08, 2015 | 13.28 | 13.37 | 13.20 | 13.36 | 16,654 | +0.09(+0.68%) |
Oct 07, 2015 | 13.29 | 13.32 | 13.22 | 13.27 | 24,991 | +0.18(+1.38%) |
Oct 06, 2015 | 13.13 | 13.13 | 13.06 | 13.09 | 55,492 | -0.09(-0.68%) |
Oct 05, 2015 | 13.15 | 13.21 | 13.14 | 13.18 | 31,307 | +0.04(+0.30%) |
Oct 02, 2015 | 12.96 | 13.14 | 12.93 | 13.14 | 54,175 | -0.05(-0.42%) |
Oct 01, 2015 | 13.28 | 13.28 | 13.11 | 13.20 | 34,561 | -0.04(-0.26%) |
Sep 30, 2015 | 13.08 | 13.26 | 12.94 | 13.23 | 41,731 | +0.37(+2.88%) |
Sep 29, 2015 | 12.87 | 12.92 | 12.82 | 12.86 | 53,287 | -0.34(-2.58%) |
Sep 28, 2015 | 13.10 | 13.20 | 13.08 | 13.20 | 29,960 | -0.10(-0.75%) |
Sep 25, 2015 | 13.16 | 13.31 | 13.16 | 13.30 | 20,703 | +0.22(+1.68%) |
Sep 24, 2015 | 12.97 | 13.08 | 12.96 | 13.08 | 28,209 | -0.18(-1.36%) |
Sep 23, 2015 | 13.30 | 13.32 | 13.20 | 13.26 | 9,161 | -0.16(-1.19%) |
Sep 22, 2015 | 13.46 | 13.46 | 13.31 | 13.42 | 41,745 | -0.23(-1.68%) |
Sep 21, 2015 | 13.58 | 13.67 | 13.55 | 13.65 | 30,103 | +0.15(+1.11%) |
Sep 18, 2015 | 13.49 | 13.59 | 13.46 | 13.50 | 9,331 | +0.25(+1.89%) |
Sep 17, 2015 | 13.16 | 13.40 | 13.11 | 13.25 | 14,241 | -0.26(-1.92%) |
Sep 16, 2015 | 13.36 | 13.51 | 13.36 | 13.51 | 34,227 | +0.44(+3.37%) |
Sep 15, 2015 | 12.91 | 13.12 | 12.91 | 13.07 | 833,274 | -0.23(-1.73%) |
Sep 14, 2015 | 13.30 | 13.34 | 13.22 | 13.30 | 6,305 | +0.03(+0.23%) |
Sep 11, 2015 | 13.16 | 13.29 | 13.16 | 13.27 | 23,409 | +0.70(+5.53%) |
Sep 10, 2015 | 12.73 | 12.73 | 12.56 | 12.57 | 40,083 | -0.06(-0.47%) |
Sep 09, 2015 | 12.75 | 12.77 | 12.61 | 12.63 | 17,389 | -0.09(-0.67%) |
Sep 08, 2015 | 12.66 | 12.73 | 12.61 | 12.72 | 21,297 | +0.69(+5.69%) |
Sep 04, 2015 | 12.04 | 12.04 | 12.04 | 0 | -0.28(-2.23%) | |
Sep 03, 2015 | 12.25 | 12.41 | 12.25 | 12.31 | 18,794 | +0.08(+0.65%) |
Sep 02, 2015 | 12.15 | 12.25 | 12.15 | 12.23 | 8,367 | +0.22(+1.83%) |
Sep 01, 2015 | 12.19 | 12.19 | 11.95 | 12.01 | 150,420 | -0.56(-4.46%) |
Aug 31, 2015 | 12.62 | 12.62 | 12.53 | 12.57 | 16,723 | -0.16(-1.26%) |
Aug 28, 2015 | 12.71 | 12.73 | 12.62 | 12.73 | 7,573 | -0.18(-1.39%) |
Aug 27, 2015 | 12.69 | 12.91 | 12.69 | 12.91 | 8,451 | +0.22(+1.73%) |
Aug 26, 2015 | 12.57 | 12.69 | 12.46 | 12.69 | 34,572 | +0.26(+2.09%) |
Aug 25, 2015 | 12.63 | 12.69 | 12.30 | 12.43 | 38,985 | -0.14(-1.11%) |
Aug 24, 2015 | 12.51 | 12.58 | 12.33 | 12.57 | 10,386 | -0.65(-4.95%) |
Aug 21, 2015 | 13.43 | 13.43 | 13.17 | 13.22 | 14,841 | -0.13(-1.01%) |
Aug 20, 2015 | 13.46 | 13.46 | 13.36 | 13.36 | 5,337 | -0.37(-2.69%) |
Aug 19, 2015 | 13.75 | 13.78 | 13.66 | 13.73 | 15,322 | -0.24(-1.72%) |
Aug 18, 2015 | 13.94 | 14.00 | 13.93 | 13.97 | 19,507 | -0.13(-0.92%) |
Aug 17, 2015 | 14.13 | 14.13 | 14.05 | 14.10 | 8,250 | -0.14(-0.98%) |
Aug 14, 2015 | 14.23 | 14.32 | 14.23 | 14.24 | 5,595 | -0.27(-1.86%) |
Aug 13, 2015 | 14.51 | 14.54 | 14.40 | 14.51 | 6,671 | -0.12(-0.79%) |
Aug 12, 2015 | 14.51 | 14.65 | 14.51 | 14.62 | 16,758 | -0.36(-2.37%) |
Aug 11, 2015 | 14.96 | 14.99 | 14.87 | 14.98 | 11,678 | -0.26(-1.71%) |
Aug 10, 2015 | 15.14 | 15.25 | 15.10 | 15.24 | 23,212 | +0.08(+0.53%) |
Aug 07, 2015 | 15.13 | 15.16 | 15.05 | 15.16 | 7,765 | +0.01(+0.07%) |
Aug 06, 2015 | 15.13 | 15.20 | 15.08 | 15.15 | 10,856 | -0.30(-1.94%) |
Aug 05, 2015 | 15.48 | 15.52 | 15.44 | 15.45 | 9,871 | +0.04(+0.26%) |
Aug 04, 2015 | 15.47 | 15.47 | 15.37 | 15.41 | 11,337 | +0.13(+0.85%) |
Aug 03, 2015 | 15.29 | 15.29 | 15.24 | 15.28 | 7,848 | -0.19(-1.23%) |
Jul 31, 2015 | 15.50 | 15.51 | 15.37 | 15.47 | 5,985 | -0.13(-0.83%) |
Jul 30, 2015 | 15.58 | 15.60 | 15.55 | 15.60 | 2,533 | -0.04(-0.26%) |
Jul 29, 2015 | 15.52 | 15.64 | 15.52 | 15.64 | 2,403 | +0.02(+0.13%) |
Jul 28, 2015 | 15.55 | 15.62 | 15.50 | 15.62 | 9,045 | +0.14(+0.90%) |
Jul 27, 2015 | 15.29 | 15.56 | 15.25 | 15.48 | 18,411 | -0.26(-1.65%) |
Jul 24, 2015 | 15.91 | 15.91 | 15.74 | 15.74 | 4,572 | -0.25(-1.56%) |
Jul 23, 2015 | 16.10 | 16.10 | 15.98 | 15.99 | 2,590 | -0.03(-0.16%) |
Jul 22, 2015 | 16.03 | 16.06 | 15.97 | 16.02 | 30,350 | -0.02(-0.16%) |
Jul 21, 2015 | 15.96 | 16.04 | 15.95 | 16.04 | 7,009 | +0.03(+0.19%) |
Jul 20, 2015 | 16.15 | 16.15 | 16.00 | 16.01 | 78,646 | -0.10(-0.62%) |
Jul 17, 2015 | 16.00 | 16.11 | 16.00 | 16.11 | 6,617 | +0.06(+0.37%) |
Jul 16, 2015 | 16.06 | 16.06 | 15.88 | 16.05 | 12,101 | +0.25(+1.58%) |
Jul 15, 2015 | 15.95 | 15.95 | 15.73 | 15.80 | 14,436 | -0.04(-0.28%) |
Jul 14, 2015 | 15.75 | 15.89 | 15.70 | 15.85 | 10,491 | -0.04(-0.28%) |
Jul 13, 2015 | 15.70 | 15.89 | 15.70 | 15.89 | 13,630 | +0.21(+1.31%) |
Jul 10, 2015 | 15.72 | 15.72 | 15.56 | 15.69 | 8,443 | +0.24(+1.52%) |
Jul 09, 2015 | 15.42 | 15.52 | 15.42 | 15.45 | 17,681 | +0.51(+3.41%) |
Jul 08, 2015 | 14.90 | 14.97 | 14.83 | 14.94 | 29,620 | -0.77(-4.90%) |
Jul 07, 2015 | 15.75 | 15.76 | 15.50 | 15.71 | 14,293 | -0.21(-1.32%) |
Jul 06, 2015 | 16.05 | 16.06 | 15.91 | 15.92 | 16,981 | -0.55(-3.34%) |
Jul 02, 2015 | 16.47 | 16.47 | 16.47 | 0 | +0.25(+1.54%) | |
Jul 01, 2015 | 16.28 | 16.28 | 16.20 | 16.22 | 4,542 | -0.05(-0.31%) |
Jun 30, 2015 | 16.29 | 16.32 | 16.23 | 16.27 | 6,629 | +0.19(+1.18%) |
Jun 29, 2015 | 16.09 | 16.12 | 16.08 | 16.08 | 3,330 | -0.30(-1.80%) |
Jun 26, 2015 | 16.37 | 16.46 | 16.37 | 16.38 | 4,731 | -0.32(-1.95%) |
Jun 25, 2015 | 16.71 | 16.71 | 16.68 | 16.70 | 3,571 | -0.05(-0.30%) |
Jun 24, 2015 | 16.79 | 16.80 | 16.73 | 16.75 | 11,953 | +0.00(+0.00%) |
Jun 23, 2015 | 16.67 | 16.75 | 16.67 | 16.75 | 7,920 | +0.07(+0.39%) |
Jun 22, 2015 | 16.67 | 16.70 | 16.67 | 16.68 | 990 | +0.01(+0.09%) |
Jun 19, 2015 | 16.65 | 16.68 | 16.65 | 16.67 | 310,208 | +0.22(+1.34%) |
Jun 18, 2015 | 16.41 | 16.45 | 16.35 | 16.45 | 7,310 | +0.08(+0.49%) |
Jun 17, 2015 | 16.43 | 16.43 | 16.30 | 16.37 | 87,324 | +0.11(+0.69%) |
Jun 16, 2015 | 16.18 | 16.28 | 16.18 | 16.26 | 4,351 | -0.06(-0.38%) |
Jun 15, 2015 | 16.34 | 16.40 | 16.32 | 2,995 | -0.08(-0.49%) | |
Jun 12, 2015 | 16.40 | 16.40 | 16.40 | 16.40 | 536 | +0.04(+0.24%) |
Jun 11, 2015 | 16.40 | 16.40 | 16.34 | 16.36 | 3,388 | +0.03(+0.18%) |
Jun 10, 2015 | 16.27 | 16.33 | 16.22 | 16.33 | 5,171 | -0.17(-1.03%) |
Jun 09, 2015 | 16.45 | 16.50 | 16.45 | 16.50 | 9,792 | -0.17(-1.02%) |
Jun 08, 2015 | 16.67 | 16.67 | 16.67 | 16.67 | 1,256 | -0.28(-1.65%) |
Jun 05, 2015 | 16.97 | 17.00 | 16.95 | 16.95 | 3,984 | -0.09(-0.53%) |
Jun 04, 2015 | 17.08 | 17.08 | 17.04 | 17.04 | 4,287 | -0.32(-1.82%) |
Jun 03, 2015 | 17.40 | 17.44 | 17.35 | 17.36 | 11,645 | -0.02(-0.14%) |
Jun 02, 2015 | 17.32 | 17.38 | 17.27 | 17.38 | 3,201 | +0.23(+1.37%) |
Jun 01, 2015 | 17.16 | 17.16 | 17.14 | 17.14 | 1,052 | +0.11(+0.62%) |
May 29, 2015 | 17.01 | 17.04 | 16.99 | 17.04 | 10,251 | -0.04(-0.20%) |
May 28, 2015 | 17.04 | 17.09 | 17.04 | 17.07 | 6,716 | -0.50(-2.82%) |
May 27, 2015 | 17.50 | 17.57 | 17.46 | 17.57 | 938 | -0.03(-0.17%) |
May 26, 2015 | 17.68 | 17.73 | 17.53 | 17.60 | 16,287 | +0.36(+2.09%) |
May 22, 2015 | 17.24 | 17.24 | 17.24 | 0 | +0.19(+1.11%) | |
May 21, 2015 | 17.05 | 17.06 | 17.04 | 17.05 | 7,453 | +0.02(+0.12%) |
May 20, 2015 | 17.03 | 17.03 | 17.00 | 17.03 | 1,979 | -0.01(-0.06%) |
May 19, 2015 | 17.04 | 17.04 | 17.04 | 17.04 | 1,559 | +0.15(+0.89%) |
May 18, 2015 | 16.95 | 17.02 | 16.89 | 16.89 | 4,182 | -0.25(-1.43%) |
May 15, 2015 | 17.14 | 17.17 | 17.14 | 17.14 | 1,602 | +0.23(+1.33%) |
May 14, 2015 | 16.81 | 16.91 | 16.81 | 16.91 | 5,214 | +0.17(+1.02%) |
May 13, 2015 | 16.75 | 16.75 | 16.69 | 16.74 | 3,451 | -0.08(-0.48%) |
May 12, 2015 | 16.66 | 16.85 | 16.66 | 16.82 | 10,249 | -0.26(-1.52%) |
May 11, 2015 | 16.91 | 17.09 | 16.91 | 17.08 | 2,316 | -0.06(-0.35%) |
May 08, 2015 | 17.06 | 17.14 | 17.00 | 17.14 | 26,823 | +0.35(+2.08%) |
May 07, 2015 | 16.74 | 16.80 | 16.74 | 16.79 | 5,891 | -0.21(-1.24%) |
May 06, 2015 | 16.97 | 17.00 | 16.93 | 17.00 | 3,421 | -0.16(-0.93%) |
May 05, 2015 | 17.20 | 17.24 | 17.10 | 17.16 | 5,011 | -0.35(-2.00%) |
May 04, 2015 | 16.79 | 17.51 | 16.79 | 17.51 | 6,505 | +0.72(+4.29%) |
May 01, 2015 | 16.72 | 16.79 | 16.66 | 16.79 | 2,287 | +0.10(+0.60%) |
Apr 30, 2015 | 16.69 | 16.69 | 16.61 | 16.69 | 1,183 | +0.09(+0.54%) |
Apr 29, 2015 | 16.58 | 16.60 | 16.57 | 16.60 | 2,481 | +0.09(+0.55%) |
Apr 28, 2015 | 16.51 | 16.51 | 16.51 | 16.51 | 217 | -0.05(-0.33%) |
Apr 27, 2015 | 16.58 | 16.58 | 16.55 | 16.57 | 3,017 | +0.24(+1.44%) |
Apr 24, 2015 | 16.33 | 16.33 | 16.33 | 16.33 | 2,876 | +0.16(+0.99%) |
Apr 23, 2015 | 16.14 | 16.17 | 16.09 | 16.17 | 312,606 | -0.08(-0.52%) |
Apr 22, 2015 | 16.25 | 16.29 | 16.22 | 16.25 | 1,451 | +0.14(+0.90%) |
Apr 21, 2015 | 16.09 | 16.19 | 16.09 | 16.11 | 8,048 | +0.01(+0.06%) |
Apr 20, 2015 | 16.11 | 16.11 | 16.02 | 16.10 | 1,750 | +0.04(+0.25%) |
Apr 17, 2015 | 16.00 | 16.10 | 16.00 | 16.06 | 5,411 | -0.31(-1.89%) |
Apr 16, 2015 | 16.27 | 16.37 | 16.24 | 16.37 | 1,476 | -0.01(-0.06%) |
Apr 15, 2015 | 16.32 | 16.38 | 16.32 | 16.38 | 1,880 | +0.05(+0.31%) |
Apr 14, 2015 | 16.33 | 16.33 | 16.32 | 16.33 | 30,707 | -0.12(-0.73%) |
Apr 13, 2015 | 16.49 | 16.49 | 16.36 | 16.45 | 993 | -0.24(-1.44%) |
Apr 10, 2015 | 16.69 | 16.70 | 16.55 | 16.69 | 7,016 | +0.05(+0.30%) |
Apr 09, 2015 | 16.35 | 16.64 | 16.35 | 16.64 | 12,278 | +0.55(+3.45%) |
Apr 08, 2015 | 16.00 | 16.19 | 16.00 | 16.09 | 274,687 | +0.25(+1.55%) |
Apr 07, 2015 | 15.84 | 15.88 | 15.83 | 15.84 | 9,926 | +0.01(+0.06%) |
Apr 06, 2015 | 15.62 | 15.83 | 15.62 | 15.83 | 3,497 | +0.12(+0.76%) |
Apr 02, 2015 | 15.71 | 15.71 | 15.71 | 0 | +0.25(+1.62%) | |
Apr 01, 2015 | 15.48 | 15.50 | 15.39 | 15.46 | 2,888 | -0.02(-0.13%) |
Mar 31, 2015 | 15.54 | 15.54 | 15.47 | 15.48 | 46,855 | -0.31(-1.96%) |
Mar 30, 2015 | 15.64 | 15.79 | 15.64 | 15.79 | 8,010 | +0.26(+1.67%) |
Mar 27, 2015 | 15.57 | 15.63 | 15.53 | 15.53 | 14,575 | -0.03(-0.19%) |
Mar 26, 2015 | 15.50 | 15.56 | 15.46 | 15.56 | 43,145 | +0.12(+0.78%) |
Mar 25, 2015 | 15.44 | 15.47 | 15.36 | 15.44 | 8,147 | +0.07(+0.46%) |
Mar 24, 2015 | 15.31 | 15.37 | 15.31 | 15.37 | 5,060 | +0.08(+0.52%) |
Mar 23, 2015 | 15.21 | 15.29 | 15.21 | 15.29 | 6,688 | +0.05(+0.33%) |
Mar 20, 2015 | 15.22 | 15.24 | 15.12 | 15.24 | 9,767 | +0.09(+0.59%) |
Mar 19, 2015 | 15.11 | 15.15 | 15.10 | 15.15 | 5,072 | +0.16(+1.07%) |
Mar 17, 2015 | 14.99 | 14.99 | 14.99 | 220 | -0.06(-0.40%) | |
Mar 16, 2015 | 14.93 | 15.05 | 14.93 | 15.05 | 6,131 | +0.22(+1.48%) |
Mar 13, 2015 | 14.75 | 14.83 | 14.75 | 14.83 | 3,192 | -0.22(-1.46%) |
Mar 12, 2015 | 14.91 | 15.05 | 14.91 | 15.05 | 9,730 | -0.12(-0.82%) |
Mar 11, 2015 | 15.34 | 15.34 | 15.15 | 15.18 | 10,309 | -0.04(-0.30%) |
Mar 10, 2015 | 15.20 | 15.23 | 15.16 | 15.22 | 5,493 | -0.33(-2.12%) |
Mar 09, 2015 | 15.46 | 15.56 | 15.44 | 15.55 | 8,944 | -0.06(-0.38%) |
Mar 06, 2015 | 15.50 | 15.62 | 15.50 | 15.61 | 6,349 | +0.16(+1.07%) |
Mar 05, 2015 | 15.50 | 15.50 | 15.44 | 15.45 | 4,842 | -0.06(-0.42%) |
Mar 04, 2015 | 15.51 | 15.46 | 15.51 | 32,738 | -0.20(-1.24%) | |
Mar 03, 2015 | 15.71 | 15.71 | 15.71 | 1,660 | -0.01(-0.03%) | |
Mar 02, 2015 | 15.73 | 15.73 | 15.65 | 15.71 | 3,308 | -0.11(-0.70%) |
Feb 27, 2015 | 15.75 | 15.82 | 15.75 | 15.82 | 1,097 | -0.14(-0.88%) |
Feb 26, 2015 | 15.85 | 15.96 | 3,085 | -0.04(-0.25%) | ||
Feb 25, 2015 | 16.01 | 16.01 | 16.00 | 16.00 | 8,655 | -0.07(-0.44%) |
Feb 24, 2015 | 15.97 | 16.07 | 15.95 | 16.07 | 6,392 | +0.18(+1.13%) |
Feb 23, 2015 | 15.88 | 15.89 | 15.86 | 15.89 | 72,611 | +0.03(+0.19%) |
Feb 20, 2015 | 15.86 | 15.87 | 15.82 | 15.86 | 13,739 | +0.00(+0.03%) |
Feb 19, 2015 | 16.02 | 16.02 | 15.85 | 15.86 | 4,220 | -0.14(-0.91%) |
Feb 18, 2015 | 15.96 | 16.00 | 15.96 | 16.00 | 1,248 | +0.00(+0.00%) |
Feb 17, 2015 | 15.98 | 16.01 | 15.86 | 16.00 | 16,279 | +0.01(+0.06%) |
Feb 13, 2015 | 15.99 | 15.99 | 15.99 | 0 | -0.04(-0.25%) | |
Feb 12, 2015 | 15.98 | 16.03 | 15.98 | 16.03 | 5,590 | +0.08(+0.50%) |
Feb 11, 2015 | 16.03 | 16.06 | 15.95 | 15.95 | 2,010 | -0.12(-0.75%) |
Feb 10, 2015 | 16.00 | 16.07 | 16.00 | 16.07 | 6,383 | +0.13(+0.82%) |
Feb 09, 2015 | 15.94 | 15.96 | 15.82 | 15.94 | 1,607 | -0.06(-0.38%) |
Feb 06, 2015 | 16.03 | 16.03 | 15.98 | 16.00 | 27,391 | -0.10(-0.62%) |
Feb 05, 2015 | 16.13 | 16.14 | 16.04 | 16.10 | 2,814 | -0.13(-0.80%) |
Feb 04, 2015 | 16.28 | 16.31 | 16.23 | 16.23 | 1,810 | -0.06(-0.37%) |
Feb 03, 2015 | 16.27 | 16.29 | 16.16 | 16.29 | 3,847 | -0.25(-1.51%) |
Feb 02, 2015 | 16.36 | 16.54 | 16.36 | 16.54 | 2,135 | +0.27(+1.66%) |
Jan 30, 2015 | 16.38 | 16.38 | 16.27 | 16.27 | 6,426 | -0.27(-1.63%) |
Jan 29, 2015 | 16.39 | 16.59 | 16.39 | 16.54 | 12,753 | +0.09(+0.55%) |
Jan 28, 2015 | 16.42 | 16.52 | 16.42 | 16.45 | 9,260 | +0.14(+0.86%) |
Jan 27, 2015 | 16.29 | 16.34 | 16.19 | 16.31 | 7,440 | -0.08(-0.49%) |
Jan 26, 2015 | 16.39 | 16.39 | 16.39 | 16.39 | 1,353 | +0.34(+2.12%) |
Jan 23, 2015 | 15.95 | 16.08 | 15.94 | 16.05 | 5,725 | +0.21(+1.33%) |
Jan 22, 2015 | 15.77 | 15.85 | 15.77 | 15.84 | 2,192 | -0.01(-0.06%) |
Jan 21, 2015 | 15.82 | 15.92 | 15.82 | 15.85 | 1,187,918 | +0.22(+1.41%) |
Jan 20, 2015 | 15.65 | 15.65 | 15.55 | 15.63 | 10,747 | +0.03(+0.19%) |
Jan 16, 2015 | 15.60 | 15.60 | 15.60 | 0 | -0.18(-1.14%) | |
Jan 15, 2015 | 15.76 | 15.78 | 15.68 | 15.78 | 1,243 | +0.23(+1.48%) |
Jan 14, 2015 | 15.65 | 15.65 | 15.55 | 15.55 | 1,059 | -0.39(-2.45%) |
Jan 13, 2015 | 15.94 | 0 | +0.58(+3.78%) | |||
Jan 09, 2015 | 15.36 | 15.36 | 15.36 | 144 | +0.07(+0.46%) | |
Jan 08, 2015 | 15.28 | 15.29 | 15.28 | 15.29 | 1,048 | +0.11(+0.72%) |
Jan 07, 2015 | 15.23 | 15.23 | 15.17 | 15.18 | 2,737 | +0.29(+1.95%) |
Jan 06, 2015 | 14.90 | 14.90 | 14.89 | 14.89 | 1,018 | -0.06(-0.40%) |
Jan 05, 2015 | 14.99 | 14.99 | 14.95 | 14.95 | 1,004 | -0.29(-1.90%) |
Jan 02, 2015 | 15.25 | 15.25 | 15.24 | 15.24 | 1,056 | -0.02(-0.13%) |
Dec 31, 2014 | 15.26 | 15.26 | 15.26 | 0 | +0.13(+0.86%) | |
Dec 30, 2014 | 15.14 | 15.16 | 15.13 | 15.13 | 645 | -0.27(-1.75%) |
Dec 26, 2014 | 15.40 | 15.40 | 15.40 | 70 | +0.28(+1.83%) | |
Dec 24, 2014 | 15.12 | 15.12 | 15.12 | 0 | +0.13(+0.89%) | |
Dec 23, 2014 | 15.06 | 15.06 | 14.99 | 14.99 | 1,234 | +0.02(+0.13%) |
Dec 22, 2014 | 14.92 | 14.97 | 14.92 | 14.97 | 6,020 | +0.37(+2.53%) |
Dec 19, 2014 | 14.50 | 14.60 | 14.50 | 14.60 | 3,125 | +0.11(+0.75%) |
Dec 18, 2014 | 14.45 | 14.49 | 14.45 | 14.49 | 402 | +0.08(+0.57%) |
Dec 17, 2014 | 14.26 | 14.42 | 14.26 | 14.41 | 1,163 | +0.23(+1.62%) |
Dec 16, 2014 | 14.29 | 14.29 | 14.18 | 14.18 | 506 | -0.19(-1.32%) |
Dec 15, 2014 | 14.44 | 14.44 | 14.35 | 14.37 | 1,044 | -0.27(-1.84%) |
Dec 12, 2014 | 14.48 | 14.64 | 14.48 | 14.64 | 1,198 | -0.02(-0.14%) |
Dec 11, 2014 | 14.66 | 14.66 | 14.66 | 14.66 | 332 | +0.17(+1.17%) |
Dec 10, 2014 | 14.58 | 14.58 | 14.49 | 14.49 | 1,507 | -0.03(-0.17%) |
Dec 09, 2014 | 14.65 | 14.65 | 14.40 | 14.52 | 3,359 | -0.18(-1.26%) |
Dec 08, 2014 | 14.76 | 14.76 | 14.70 | 14.70 | 1,732 | -0.12(-0.81%) |
Dec 05, 2014 | 14.66 | 14.66 | 14.66 | 14.82 | 4,366 | +0.16(+1.09%) |
Dec 03, 2014 | 14.66 | 14.66 | 14.66 | 115 | +0.07(+0.48%) | |
Dec 02, 2014 | 14.72 | 14.72 | 14.59 | 14.59 | 3,761 | +0.18(+1.25%) |