Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.05 | 10.13 | 9.873 | 9.892 | 335,006 | -0.19(-1.92%) |
May 28, 2015 | 10.06 | 10.12 | 9.824 | 10.09 | 438,756 | -0.01(-0.10%) |
May 27, 2015 | 9.912 | 10.10 | 9.805 | 10.10 | 360,037 | +0.23(+2.36%) |
May 26, 2015 | 9.979 | 9.979 | 9.708 | 9.863 | 764,879 | -0.15(-1.45%) |
May 22, 2015 | 10.22 | 10.01 | 10.01 | 10.01 | 247,196 | -0.22(-2.18%) |
May 21, 2015 | 10.20 | 10.35 | 10.09 | 10.23 | 281,700 | +0.03(+0.28%) |
May 20, 2015 | 10.06 | 10.26 | 9.941 | 10.20 | 378,813 | +0.11(+1.06%) |
May 19, 2015 | 10.15 | 10.15 | 9.970 | 10.10 | 234,831 | -0.05(-0.48%) |
May 18, 2015 | 10.01 | 10.22 | 9.931 | 10.14 | 559,726 | +0.10(+0.96%) |
May 15, 2015 | 9.902 | 10.12 | 9.708 | 10.05 | 944,482 | +0.12(+1.17%) |
May 14, 2015 | 9.931 | 10.08 | 9.902 | 9.931 | 166,521 | +0.05(+0.49%) |
May 13, 2015 | 9.892 | 9.921 | 9.784 | 9.882 | 271,768 | -0.01(-0.10%) |
May 12, 2015 | 9.873 | 9.979 | 9.650 | 9.892 | 285,919 | -0.01(-0.10%) |
May 11, 2015 | 9.834 | 10.06 | 9.752 | 9.902 | 231,043 | +0.04(+0.39%) |
May 08, 2015 | 10.05 | 10.07 | 9.834 | 9.863 | 318,449 | -0.05(-0.49%) |
May 07, 2015 | 9.979 | 10.25 | 9.882 | 9.912 | 327,476 | -0.10(-0.97%) |
May 06, 2015 | 9.950 | 10.17 | 9.776 | 10.01 | 420,798 | +0.15(+1.47%) |
May 05, 2015 | 10.30 | 10.46 | 9.776 | 9.863 | 772,056 | -0.47(-4.59%) |
May 04, 2015 | 10.30 | 10.52 | 10.28 | 10.34 | 326,476 | +0.04(+0.38%) |
May 01, 2015 | 10.71 | 10.82 | 10.24 | 10.30 | 514,641 | -0.38(-3.54%) |
Apr 30, 2015 | 10.83 | 10.99 | 10.57 | 10.68 | 604,657 | -0.19(-1.74%) |
Apr 29, 2015 | 10.85 | 10.97 | 10.64 | 10.87 | 400,761 | -0.04(-0.35%) |
Apr 28, 2015 | 10.81 | 11.01 | 10.80 | 10.90 | 478,318 | +0.13(+1.25%) |
Apr 27, 2015 | 10.63 | 11.17 | 10.63 | 10.77 | 751,981 | +0.13(+1.26%) |
Apr 24, 2015 | 9.735 | 11.99 | 9.381 | 10.64 | 3,690,553 | +1.03(+10.78%) |
Apr 23, 2015 | 9.438 | 9.659 | 9.371 | 9.601 | 755,013 | +0.18(+1.93%) |
Apr 22, 2015 | 9.496 | 9.553 | 9.304 | 9.419 | 390,229 | -0.08(-0.81%) |
Apr 21, 2015 | 9.601 | 9.697 | 9.419 | 9.496 | 742,392 | -0.10(-1.00%) |
Apr 20, 2015 | 9.793 | 9.908 | 9.515 | 9.591 | 643,926 | -0.11(-1.09%) |
Apr 17, 2015 | 10.15 | 10.15 | 9.663 | 9.697 | 598,401 | -0.55(-5.33%) |
Apr 16, 2015 | 10.57 | 10.62 | 10.19 | 10.24 | 451,148 | -0.42(-3.95%) |
Apr 15, 2015 | 10.71 | 10.80 | 10.53 | 10.66 | 356,378 | +0.06(+0.54%) |
Apr 14, 2015 | 10.42 | 10.65 | 10.28 | 10.61 | 489,145 | +0.22(+2.12%) |
Apr 13, 2015 | 10.32 | 10.55 | 10.30 | 10.39 | 222,778 | +0.11(+1.03%) |
Apr 10, 2015 | 10.41 | 10.48 | 10.23 | 10.28 | 221,601 | -0.07(-0.65%) |
Apr 09, 2015 | 10.20 | 10.39 | 10.05 | 10.35 | 210,701 | +0.15(+1.50%) |
Apr 08, 2015 | 10.24 | 10.36 | 10.09 | 10.20 | 243,634 | -0.07(-0.65%) |
Apr 07, 2015 | 10.35 | 10.62 | 10.24 | 10.26 | 563,189 | -0.13(-1.29%) |
Apr 06, 2015 | 10.11 | 10.40 | 10.11 | 10.40 | 537,076 | +0.24(+2.36%) |
Apr 02, 2015 | 10.21 | 10.16 | 10.16 | 10.16 | 583,810 | -0.08(-0.75%) |
Apr 01, 2015 | 10.25 | 10.28 | 9.821 | 10.23 | 540,278 | -0.02(-0.19%) |
Mar 31, 2015 | 9.850 | 10.33 | 9.754 | 10.25 | 1,324,817 | +0.34(+3.38%) |
Mar 30, 2015 | 10.24 | 10.28 | 9.879 | 9.917 | 582,388 | -0.26(-2.54%) |
Mar 27, 2015 | 10.33 | 10.42 | 10.04 | 10.18 | 565,261 | -0.15(-1.49%) |
Mar 26, 2015 | 10.45 | 10.60 | 10.33 | 10.33 | 216,849 | -0.15(-1.46%) |
Mar 25, 2015 | 10.76 | 10.78 | 10.43 | 10.48 | 312,699 | -0.27(-2.50%) |
Mar 24, 2015 | 10.91 | 10.95 | 10.72 | 10.75 | 343,181 | -0.19(-1.75%) |
Mar 23, 2015 | 10.63 | 10.97 | 10.63 | 10.94 | 405,036 | +0.29(+2.70%) |
Mar 20, 2015 | 10.55 | 10.69 | 10.47 | 10.65 | 470,789 | +0.18(+1.74%) |
Mar 19, 2015 | 10.59 | 10.80 | 10.43 | 10.47 | 416,798 | -0.19(-1.80%) |
Mar 18, 2015 | 10.30 | 10.73 | 10.07 | 10.66 | 661,231 | +0.37(+3.63%) |
Mar 17, 2015 | 10.51 | 10.54 | 10.15 | 10.29 | 821,966 | -0.21(-2.01%) |
Mar 16, 2015 | 10.88 | 10.93 | 10.45 | 10.50 | 724,553 | -0.33(-3.01%) |
Mar 13, 2015 | 11.02 | 11.05 | 10.76 | 10.83 | 599,951 | -0.24(-2.16%) |
Mar 12, 2015 | 10.97 | 11.21 | 10.92 | 11.07 | 513,047 | +0.23(+2.12%) |
Mar 11, 2015 | 10.68 | 10.93 | 10.54 | 10.84 | 694,851 | +0.20(+1.89%) |
Mar 10, 2015 | 11.16 | 11.26 | 10.58 | 10.64 | 619,894 | -0.47(-4.23%) |
Mar 09, 2015 | 11.02 | 11.14 | 10.90 | 11.11 | 460,791 | +0.07(+0.61%) |
Mar 06, 2015 | 11.35 | 11.48 | 10.98 | 11.04 | 556,378 | -0.38(-3.36%) |
Mar 05, 2015 | 11.47 | 11.70 | 11.35 | 11.42 | 921,222 | -0.08(-0.67%) |
Mar 04, 2015 | 11.71 | 11.75 | 11.45 | 11.50 | 754,845 | -0.25(-2.12%) |
Mar 03, 2015 | 12.00 | 12.14 | 11.73 | 11.75 | 558,067 | -0.32(-2.62%) |
Mar 02, 2015 | 12.04 | 12.13 | 11.85 | 12.06 | 443,334 | +0.05(+0.40%) |
Feb 27, 2015 | 12.03 | 12.25 | 11.85 | 12.02 | 402,705 | -0.04(-0.32%) |
Feb 26, 2015 | 12.26 | 12.49 | 12.04 | 12.05 | 689,649 | -0.28(-2.29%) |
Feb 25, 2015 | 12.22 | 12.37 | 12.15 | 12.34 | 503,275 | +0.05(+0.39%) |
Feb 24, 2015 | 12.01 | 12.34 | 11.89 | 12.29 | 643,241 | +0.30(+2.53%) |
Feb 23, 2015 | 12.15 | 12.15 | 11.60 | 11.99 | 1,272,856 | -0.19(-1.56%) |
Feb 20, 2015 | 11.55 | 12.73 | 10.93 | 12.18 | 2,648,171 | -0.43(-3.39%) |
Feb 19, 2015 | 12.64 | 12.78 | 12.42 | 12.60 | 1,059,246 | -0.03(-0.22%) |
Feb 18, 2015 | 12.52 | 12.74 | 12.29 | 12.63 | 654,355 | +0.14(+1.14%) |
Feb 17, 2015 | 12.50 | 12.62 | 12.30 | 12.49 | 653,171 | +0.03(+0.23%) |
Feb 13, 2015 | 12.45 | 12.46 | 12.46 | 12.46 | 366,290 | +0.04(+0.31%) |
Feb 12, 2015 | 12.39 | 12.57 | 12.34 | 12.42 | 252,562 | +0.10(+0.85%) |
Feb 11, 2015 | 12.29 | 12.36 | 12.07 | 12.32 | 234,972 | +0.02(+0.15%) |
Feb 10, 2015 | 12.56 | 12.64 | 12.18 | 12.30 | 337,288 | -0.20(-1.59%) |
Feb 09, 2015 | 12.66 | 12.81 | 12.46 | 12.50 | 328,826 | -0.18(-1.42%) |
Feb 06, 2015 | 12.32 | 12.72 | 12.25 | 12.68 | 660,613 | +0.36(+2.93%) |
Feb 05, 2015 | 12.31 | 12.39 | 12.12 | 12.32 | 416,840 | +0.06(+0.46%) |
Feb 04, 2015 | 12.37 | 12.59 | 12.18 | 12.26 | 669,316 | -0.22(-1.75%) |
Feb 03, 2015 | 12.01 | 12.55 | 12.01 | 12.48 | 494,802 | +0.48(+4.04%) |
Feb 02, 2015 | 11.91 | 12.20 | 11.67 | 11.99 | 757,771 | +0.11(+0.96%) |
Jan 30, 2015 | 12.80 | 12.88 | 11.76 | 11.88 | 839,635 | -1.04(-8.08%) |
Jan 29, 2015 | 12.38 | 12.95 | 12.31 | 12.93 | 635,623 | +0.55(+4.45%) |
Jan 28, 2015 | 12.57 | 12.66 | 12.11 | 12.37 | 1,075,835 | -0.17(-1.36%) |
Jan 27, 2015 | 12.55 | 12.68 | 12.51 | 12.55 | 865,282 | -0.22(-1.71%) |
Jan 26, 2015 | 12.97 | 12.97 | 12.63 | 12.76 | 965,672 | -0.15(-1.18%) |
Jan 23, 2015 | 12.81 | 13.06 | 12.74 | 12.92 | 652,952 | +0.09(+0.67%) |
Jan 22, 2015 | 12.83 | 13.03 | 12.53 | 12.83 | 834,068 | +0.12(+0.97%) |
Jan 21, 2015 | 11.82 | 13.57 | 11.49 | 12.71 | 2,815,493 | -2.45(-16.18%) |
Jan 20, 2015 | 15.36 | 15.53 | 14.96 | 15.16 | 646,215 | -0.13(-0.84%) |
Jan 16, 2015 | 14.68 | 15.51 | 14.68 | 15.29 | 791,939 | +0.59(+4.00%) |
Jan 15, 2015 | 14.72 | 15.02 | 14.54 | 14.70 | 864,135 | -0.04(-0.26%) |
Jan 14, 2015 | 15.00 | 15.25 | 14.73 | 14.74 | 680,672 | -0.46(-3.00%) |
Jan 13, 2015 | 15.37 | 15.67 | 15.03 | 15.19 | 401,351 | -0.02(-0.12%) |
Jan 12, 2015 | 15.56 | 15.75 | 15.09 | 15.21 | 638,013 | -0.35(-2.26%) |
Jan 09, 2015 | 15.69 | 15.94 | 15.54 | 15.56 | 278,985 | -0.10(-0.67%) |
Jan 08, 2015 | 15.99 | 16.34 | 15.66 | 15.67 | 392,804 | -0.15(-0.96%) |
Jan 07, 2015 | 15.89 | 16.01 | 15.60 | 15.82 | 345,299 | +0.08(+0.48%) |
Jan 06, 2015 | 15.91 | 15.99 | 15.09 | 15.74 | 986,194 | -0.07(-0.42%) |
Jan 05, 2015 | 15.86 | 16.11 | 15.67 | 15.81 | 1,315,586 | -0.06(-0.36%) |
Jan 02, 2015 | 16.25 | 16.32 | 15.82 | 15.87 | 511,438 | -0.21(-1.30%) |
Dec 31, 2014 | 16.84 | 16.08 | 16.08 | 16.08 | 831,845 | -0.76(-4.51%) |
Dec 30, 2014 | 16.84 | 17.01 | 16.80 | 16.83 | 438,239 | -0.15(-0.87%) |
Dec 29, 2014 | 17.29 | 17.32 | 16.95 | 16.98 | 276,332 | -0.24(-1.41%) |
Dec 26, 2014 | 17.41 | 17.42 | 17.05 | 17.22 | 190,762 | +0.01(+0.06%) |
Dec 24, 2014 | 17.31 | 17.21 | 17.21 | 17.21 | 151,532 | -0.10(-0.60%) |
Dec 23, 2014 | 17.65 | 17.76 | 17.29 | 17.32 | 233,138 | -0.29(-1.67%) |
Dec 22, 2014 | 17.79 | 17.92 | 17.48 | 17.61 | 303,430 | -0.22(-1.22%) |
Dec 19, 2014 | 17.48 | 17.99 | 17.13 | 17.83 | 551,605 | +0.32(+1.84%) |
Dec 18, 2014 | 17.18 | 17.69 | 16.98 | 17.51 | 403,898 | +0.61(+3.59%) |
Dec 17, 2014 | 16.47 | 16.93 | 16.25 | 16.90 | 479,461 | +0.43(+2.59%) |
Dec 16, 2014 | 16.51 | 16.62 | 16.29 | 16.47 | 560,094 | -0.03(-0.17%) |
Dec 15, 2014 | 17.09 | 17.20 | 16.49 | 16.50 | 467,363 | -0.46(-2.69%) |
Dec 12, 2014 | 17.12 | 17.36 | 16.95 | 16.96 | 288,112 | -0.42(-2.40%) |
Dec 11, 2014 | 17.57 | 17.88 | 17.27 | 17.38 | 237,691 | -0.07(-0.38%) |
Dec 10, 2014 | 17.85 | 18.13 | 17.36 | 17.44 | 328,656 | -0.53(-2.96%) |
Dec 09, 2014 | 17.01 | 17.98 | 16.92 | 17.97 | 292,018 | +0.71(+4.12%) |
Dec 08, 2014 | 18.14 | 18.18 | 17.20 | 17.26 | 318,711 | -0.88(-4.86%) |
Dec 05, 2014 | 17.90 | 18.58 | 17.84 | 18.14 | 534,688 | +0.22(+1.22%) |
Dec 04, 2014 | 18.08 | 18.28 | 17.87 | 17.93 | 373,658 | -0.21(-1.15%) |
Dec 03, 2014 | 18.10 | 18.28 | 17.42 | 18.13 | 345,187 | +0.13(+0.74%) |
Dec 02, 2014 | 17.60 | 18.06 | 17.34 | 18.00 | 443,485 | +0.46(+2.65%) |
Dec 01, 2014 | 17.95 | 18.06 | 17.26 | 17.54 | 411,550 | -0.51(-2.84%) |
Nov 28, 2014 | 18.49 | 18.50 | 18.03 | 18.05 | 207,856 | -0.46(-2.46%) |
Nov 26, 2014 | 18.46 | 18.50 | 18.50 | 18.50 | 359,019 | +0.04(+0.21%) |
Nov 25, 2014 | 17.86 | 18.91 | 17.68 | 18.47 | 709,035 | +0.68(+3.84%) |
Nov 24, 2014 | 17.46 | 17.87 | 17.27 | 17.78 | 591,702 | +0.34(+1.96%) |
Nov 21, 2014 | 17.54 | 17.69 | 17.27 | 17.44 | 315,379 | +0.06(+0.33%) |
Nov 20, 2014 | 16.94 | 17.44 | 16.93 | 17.39 | 230,357 | +0.26(+1.50%) |
Nov 19, 2014 | 17.21 | 17.39 | 17.03 | 17.13 | 311,979 | -0.19(-1.10%) |
Nov 18, 2014 | 17.35 | 17.58 | 17.30 | 17.32 | 213,230 | -0.01(-0.05%) |
Nov 17, 2014 | 17.73 | 17.84 | 17.33 | 17.33 | 192,919 | -0.39(-2.20%) |
Nov 14, 2014 | 17.81 | 17.91 | 17.64 | 17.72 | 215,893 | -0.08(-0.43%) |
Nov 13, 2014 | 17.80 | 17.95 | 17.71 | 17.79 | 342,816 | -0.01(-0.08%) |
Nov 12, 2014 | 17.49 | 17.87 | 17.35 | 17.81 | 621,858 | +0.31(+1.76%) |
Nov 11, 2014 | 17.47 | 17.51 | 17.27 | 17.50 | 429,725 | +0.03(+0.16%) |
Nov 10, 2014 | 17.15 | 17.48 | 17.00 | 17.47 | 377,254 | +0.28(+1.66%) |
Nov 07, 2014 | 16.98 | 17.31 | 16.95 | 17.19 | 578,338 | +0.17(+1.00%) |
Nov 06, 2014 | 16.92 | 17.24 | 16.67 | 17.02 | 283,332 | +0.12(+0.73%) |
Nov 05, 2014 | 16.94 | 17.30 | 16.73 | 16.89 | 386,456 | +0.10(+0.62%) |
Nov 04, 2014 | 16.64 | 17.07 | 16.61 | 16.79 | 431,471 | -0.06(-0.34%) |
Nov 03, 2014 | 17.06 | 17.12 | 16.73 | 16.84 | 338,057 | -0.24(-1.39%) |
Oct 31, 2014 | 16.93 | 17.21 | 16.57 | 17.08 | 489,613 | +0.55(+3.33%) |
Oct 30, 2014 | 15.77 | 16.54 | 15.74 | 16.53 | 746,512 | +0.68(+4.28%) |
Oct 29, 2014 | 16.46 | 16.52 | 15.81 | 15.85 | 682,027 | -0.63(-3.83%) |
Oct 28, 2014 | 16.05 | 16.64 | 16.05 | 16.48 | 735,111 | +0.46(+2.88%) |
Oct 27, 2014 | 15.83 | 15.92 | 15.92 | 16.02 | 603,701 | +0.10(+0.65%) |
Oct 24, 2014 | 14.58 | 16.02 | 14.45 | 15.92 | 866,698 | +1.38(+9.53%) |
Oct 23, 2014 | 14.84 | 15.37 | 14.27 | 14.53 | 1,223,442 | +0.19(+1.31%) |
Oct 22, 2014 | 14.36 | 14.51 | 13.85 | 14.35 | 1,062,479 | -0.02(-0.13%) |
Oct 21, 2014 | 14.03 | 14.38 | 13.53 | 14.36 | 992,699 | +0.49(+3.53%) |
Oct 20, 2014 | 13.16 | 14.03 | 13.12 | 13.87 | 524,459 | -0.28(-2.00%) |
Oct 17, 2014 | 13.99 | 14.23 | 13.91 | 14.16 | 317,709 | +0.40(+2.87%) |
Oct 16, 2014 | 13.59 | 13.93 | 13.53 | 13.76 | 440,012 | -0.08(-0.61%) |
Oct 15, 2014 | 13.37 | 13.98 | 13.29 | 13.85 | 695,449 | +0.27(+2.01%) |
Oct 14, 2014 | 13.53 | 13.70 | 13.36 | 13.57 | 486,127 | +0.17(+1.26%) |
Oct 13, 2014 | 13.45 | 13.69 | 13.13 | 13.40 | 251,666 | -0.05(-0.35%) |
Oct 10, 2014 | 13.54 | 13.74 | 13.19 | 13.45 | 400,940 | -0.15(-1.11%) |
Oct 09, 2014 | 13.80 | 13.91 | 13.33 | 13.60 | 490,572 | -0.24(-1.77%) |
Oct 08, 2014 | 13.44 | 13.88 | 13.20 | 13.85 | 398,767 | +0.37(+2.72%) |
Oct 07, 2014 | 13.96 | 14.10 | 13.27 | 13.48 | 551,400 | -0.58(-4.15%) |
Oct 06, 2014 | 14.65 | 14.75 | 14.04 | 14.06 | 362,182 | -0.53(-3.62%) |
Oct 03, 2014 | 14.51 | 14.75 | 14.38 | 14.59 | 300,823 | +0.22(+1.51%) |
Oct 02, 2014 | 14.25 | 14.47 | 14.07 | 14.37 | 434,571 | +0.09(+0.66%) |
Oct 01, 2014 | 14.61 | 14.81 | 14.25 | 14.28 | 334,103 | -0.30(-2.07%) |
Sep 30, 2014 | 15.03 | 15.17 | 14.58 | 14.58 | 402,403 | -0.41(-2.76%) |
Sep 29, 2014 | 14.81 | 15.11 | 14.75 | 15.00 | 194,066 | +0.02(+0.13%) |
Sep 26, 2014 | 14.98 | 15.16 | 14.85 | 14.98 | 272,651 | +0.03(+0.19%) |
Sep 25, 2014 | 15.31 | 15.52 | 14.88 | 14.95 | 248,143 | -0.41(-2.64%) |
Sep 24, 2014 | 15.26 | 15.50 | 15.19 | 15.35 | 246,608 | +0.11(+0.74%) |
Sep 23, 2014 | 15.57 | 15.61 | 15.19 | 15.24 | 396,630 | -0.41(-2.65%) |
Sep 22, 2014 | 15.98 | 16.22 | 15.62 | 15.65 | 269,827 | -0.38(-2.35%) |
Sep 19, 2014 | 16.47 | 16.70 | 15.86 | 16.03 | 648,490 | -0.26(-1.62%) |
Sep 18, 2014 | 16.25 | 16.40 | 16.09 | 16.30 | 560,876 | +0.29(+1.82%) |
Sep 17, 2014 | 16.21 | 16.32 | 15.98 | 16.00 | 210,911 | -0.21(-1.28%) |
Sep 16, 2014 | 16.44 | 16.46 | 15.77 | 16.21 | 372,586 | -0.32(-1.94%) |
Sep 15, 2014 | 16.71 | 16.71 | 16.51 | 16.53 | 243,959 | -0.16(-0.96%) |
Sep 12, 2014 | 16.46 | 16.72 | 16.38 | 16.69 | 355,697 | +0.19(+1.14%) |
Sep 11, 2014 | 16.51 | 16.68 | 16.20 | 16.50 | 469,794 | +0.24(+1.45%) |
Sep 10, 2014 | 16.25 | 16.38 | 16.05 | 16.27 | 426,197 | +0.00(+0.00%) |
Sep 09, 2014 | 16.55 | 16.87 | 16.27 | 16.27 | 320,004 | -0.34(-2.04%) |
Sep 08, 2014 | 16.62 | 16.79 | 16.52 | 16.61 | 174,606 | -0.08(-0.51%) |
Sep 05, 2014 | 16.47 | 16.80 | 16.28 | 16.69 | 227,359 | +0.13(+0.80%) |
Sep 04, 2014 | 16.60 | 16.76 | 16.49 | 16.56 | 294,467 | +0.01(+0.06%) |
Sep 03, 2014 | 16.83 | 16.83 | 16.50 | 16.55 | 273,523 | -0.22(-1.29%) |
Sep 02, 2014 | 16.72 | 16.72 | 16.56 | 16.77 | 332,589 | +0.01(+0.06%) |
Aug 29, 2014 | 16.70 | 16.76 | 16.76 | 16.76 | 186,426 | +0.08(+0.45%) |
Aug 28, 2014 | 16.50 | 16.83 | 16.50 | 16.68 | 342,948 | +0.16(+0.97%) |
Aug 27, 2014 | 16.40 | 16.63 | 16.22 | 16.52 | 256,749 | +0.13(+0.80%) |
Aug 26, 2014 | 16.18 | 16.62 | 16.13 | 16.39 | 423,936 | +0.28(+1.75%) |
Aug 25, 2014 | 16.36 | 16.43 | 15.99 | 16.11 | 337,648 | -0.15(-0.93%) |
Aug 22, 2014 | 16.62 | 16.74 | 16.24 | 16.26 | 277,864 | -0.37(-2.21%) |
Aug 21, 2014 | 16.29 | 16.66 | 16.12 | 16.62 | 429,869 | +0.37(+2.26%) |
Aug 20, 2014 | 16.09 | 16.45 | 15.81 | 16.26 | 679,652 | +0.14(+0.88%) |
Aug 19, 2014 | 15.88 | 16.37 | 15.77 | 16.12 | 462,770 | +0.20(+1.24%) |
Aug 18, 2014 | 16.22 | 16.30 | 15.83 | 15.92 | 585,820 | -0.20(-1.23%) |
Aug 15, 2014 | 16.33 | 16.37 | 15.82 | 16.12 | 262,773 | +0.02(+0.12%) |
Aug 14, 2014 | 16.31 | 16.41 | 16.01 | 16.10 | 189,365 | -0.22(-1.33%) |
Aug 13, 2014 | 16.10 | 16.49 | 16.06 | 16.31 | 358,331 | +0.29(+1.82%) |
Aug 12, 2014 | 16.21 | 16.37 | 15.82 | 16.02 | 262,950 | -0.29(-1.79%) |
Aug 11, 2014 | 16.13 | 16.49 | 16.13 | 16.31 | 279,206 | +0.11(+0.70%) |
Aug 08, 2014 | 16.11 | 16.37 | 16.01 | 16.20 | 427,132 | +0.13(+0.82%) |
Aug 07, 2014 | 16.20 | 16.22 | 15.63 | 16.07 | 541,260 | -0.08(-0.52%) |
Aug 06, 2014 | 15.79 | 16.24 | 15.66 | 16.15 | 425,775 | +0.30(+1.90%) |
Aug 05, 2014 | 15.69 | 15.98 | 15.62 | 15.85 | 665,336 | +0.07(+0.42%) |
Aug 04, 2014 | 15.67 | 15.98 | 15.52 | 15.79 | 349,324 | +0.09(+0.60%) |
Aug 01, 2014 | 16.03 | 16.17 | 15.67 | 15.69 | 442,816 | -0.38(-2.34%) |
Jul 31, 2014 | 16.02 | 16.35 | 15.84 | 16.07 | 516,799 | -0.23(-1.42%) |
Jul 30, 2014 | 16.46 | 16.58 | 16.17 | 16.30 | 581,499 | -0.10(-0.63%) |
Jul 29, 2014 | 17.18 | 17.27 | 16.38 | 16.40 | 823,019 | -0.65(-3.84%) |
Jul 28, 2014 | 16.37 | 17.36 | 16.37 | 17.06 | 2,072,593 | +0.70(+4.29%) |
Jul 25, 2014 | 16.77 | 17.28 | 15.32 | 16.36 | 1,590,405 | +2.35(+16.76%) |
Jul 24, 2014 | 14.07 | 14.15 | 13.87 | 14.01 | 530,368 | +0.01(+0.07%) |
Jul 23, 2014 | 13.91 | 14.30 | 13.83 | 14.00 | 291,556 | +0.08(+0.61%) |
Jul 22, 2014 | 14.06 | 14.10 | 13.83 | 13.92 | 303,947 | +0.07(+0.47%) |
Jul 21, 2014 | 14.00 | 14.39 | 13.70 | 13.85 | 923,684 | -0.72(-4.94%) |
Jul 18, 2014 | 14.17 | 14.59 | 14.08 | 14.57 | 318,606 | +0.37(+2.64%) |
Jul 17, 2014 | 14.24 | 14.47 | 14.17 | 14.20 | 432,972 | -0.22(-1.56%) |
Jul 16, 2014 | 14.10 | 14.47 | 13.78 | 14.42 | 554,711 | +0.42(+3.01%) |
Jul 15, 2014 | 14.00 | 14.21 | 13.72 | 14.00 | 727,377 | -0.03(-0.20%) |
Jul 14, 2014 | 14.35 | 14.41 | 13.91 | 14.03 | 1,078,759 | -0.21(-1.45%) |
Jul 11, 2014 | 14.35 | 14.54 | 13.84 | 14.23 | 1,109,690 | -0.22(-1.49%) |
Jul 10, 2014 | 14.93 | 15.18 | 14.45 | 14.45 | 879,825 | -0.87(-5.68%) |
Jul 09, 2014 | 15.66 | 15.80 | 15.27 | 15.32 | 571,501 | -0.30(-1.92%) |
Jul 08, 2014 | 16.47 | 16.69 | 15.43 | 15.62 | 727,643 | -0.95(-5.76%) |
Jul 07, 2014 | 17.34 | 17.48 | 16.56 | 16.57 | 432,049 | -0.89(-5.09%) |
Jul 03, 2014 | 16.97 | 17.46 | 17.46 | 17.46 | 270,966 | +0.57(+3.38%) |
Jul 02, 2014 | 16.81 | 17.08 | 16.61 | 16.89 | 347,576 | +0.05(+0.28%) |
Jul 01, 2014 | 16.80 | 17.02 | 16.56 | 16.84 | 617,600 | +0.24(+1.46%) |
Jun 30, 2014 | 15.95 | 16.66 | 15.89 | 16.60 | 402,496 | +0.59(+3.68%) |
Jun 27, 2014 | 15.71 | 16.05 | 15.71 | 16.01 | 807,913 | +0.28(+1.78%) |
Jun 26, 2014 | 15.66 | 15.87 | 15.33 | 15.73 | 225,945 | +0.07(+0.48%) |
Jun 25, 2014 | 15.14 | 15.70 | 15.14 | 15.65 | 268,259 | +0.42(+2.76%) |
Jun 24, 2014 | 15.74 | 16.01 | 15.22 | 15.23 | 363,888 | -0.56(-3.55%) |
Jun 23, 2014 | 15.85 | 16.10 | 15.65 | 15.79 | 222,944 | -0.05(-0.30%) |
Jun 20, 2014 | 15.79 | 15.96 | 15.55 | 15.84 | 388,688 | +0.11(+0.68%) |
Jun 19, 2014 | 15.81 | 15.99 | 15.51 | 15.73 | 222,198 | -0.02(-0.15%) |
Jun 18, 2014 | 15.94 | 15.99 | 15.60 | 15.76 | 333,382 | -0.13(-0.82%) |
Jun 17, 2014 | 15.76 | 16.14 | 15.59 | 15.89 | 418,176 | +0.08(+0.53%) |
Jun 16, 2014 | 15.43 | 15.86 | 15.24 | 15.80 | 230,544 | +0.32(+2.05%) |
Jun 13, 2014 | 15.22 | 15.55 | 15.02 | 15.49 | 230,057 | +0.22(+1.47%) |
Jun 12, 2014 | 15.25 | 15.38 | 15.07 | 15.26 | 217,591 | -0.15(-0.97%) |
Jun 11, 2014 | 15.32 | 15.65 | 15.20 | 15.41 | 222,097 | -0.02(-0.12%) |
Jun 10, 2014 | 15.19 | 15.43 | 15.09 | 15.43 | 176,731 | +0.38(+2.55%) |
Jun 06, 2014 | 14.77 | 15.19 | 14.65 | 15.05 | 244,975 | +0.38(+2.61%) |
Jun 05, 2014 | 14.63 | 14.87 | 14.28 | 14.66 | 238,719 | +0.07(+0.45%) |
Jun 04, 2014 | 15.10 | 15.10 | 14.45 | 14.60 | 331,750 | -0.55(-3.64%) |
Jun 03, 2014 | 15.04 | 15.38 | 14.81 | 15.15 | 613,359 | +0.07(+0.43%) |