Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.86 | 19.86 | 19.54 | 19.54 | 30,391 | -0.17(-0.86%) |
May 28, 2015 | 19.65 | 19.89 | 19.62 | 19.71 | 37,900 | +0.00(+0.00%) |
May 27, 2015 | 19.71 | 19.74 | 19.32 | 19.71 | 31,969 | +0.00(+0.02%) |
May 26, 2015 | 19.39 | 19.80 | 19.27 | 19.71 | 72,934 | +0.13(+0.65%) |
May 22, 2015 | 18.65 | 19.58 | 19.58 | 19.58 | 54,497 | +0.85(+4.55%) |
May 21, 2015 | 18.86 | 19.18 | 18.65 | 18.73 | 85,632 | -0.19(-0.99%) |
May 20, 2015 | 19.33 | 19.48 | 18.28 | 18.92 | 52,053 | -0.30(-1.57%) |
May 19, 2015 | 19.17 | 19.46 | 18.97 | 19.22 | 46,195 | +0.05(+0.24%) |
May 18, 2015 | 18.90 | 19.17 | 18.75 | 19.17 | 59,737 | +0.09(+0.47%) |
May 15, 2015 | 18.64 | 19.34 | 18.62 | 19.08 | 67,164 | +0.53(+2.86%) |
May 14, 2015 | 18.50 | 19.17 | 18.25 | 18.55 | 117,120 | -0.02(-0.11%) |
May 13, 2015 | 17.93 | 18.74 | 17.78 | 18.57 | 105,043 | +0.70(+3.89%) |
May 12, 2015 | 18.57 | 18.58 | 17.80 | 17.88 | 43,173 | -0.54(-2.92%) |
May 11, 2015 | 18.08 | 18.54 | 17.87 | 18.42 | 55,068 | +0.28(+1.52%) |
May 08, 2015 | 18.01 | 18.34 | 17.92 | 18.14 | 35,706 | +0.14(+0.75%) |
May 07, 2015 | 19.07 | 19.07 | 17.91 | 18.01 | 126,899 | -0.99(-5.20%) |
May 06, 2015 | 19.07 | 19.94 | 18.88 | 18.99 | 109,672 | +0.14(+0.74%) |
May 05, 2015 | 18.65 | 18.97 | 18.61 | 18.85 | 173,208 | +0.41(+2.21%) |
May 04, 2015 | 18.25 | 18.71 | 17.85 | 18.45 | 767,748 | +0.22(+1.21%) |
May 01, 2015 | 17.96 | 18.58 | 17.40 | 18.23 | 468,809 | +0.40(+2.26%) |
Apr 30, 2015 | 17.98 | 17.99 | 17.76 | 17.82 | 81,859 | -0.18(-0.99%) |
Apr 29, 2015 | 17.84 | 18.11 | 17.78 | 18.00 | 101,314 | +0.06(+0.33%) |
Apr 28, 2015 | 18.06 | 18.13 | 17.76 | 17.94 | 82,647 | -0.16(-0.88%) |
Apr 27, 2015 | 18.28 | 18.42 | 18.00 | 18.10 | 69,798 | -0.11(-0.60%) |
Apr 24, 2015 | 18.19 | 18.34 | 18.08 | 18.21 | 41,046 | -0.11(-0.62%) |
Apr 23, 2015 | 18.47 | 18.47 | 18.24 | 18.32 | 62,900 | -0.05(-0.25%) |
Apr 22, 2015 | 18.44 | 18.65 | 18.21 | 18.37 | 137,681 | -0.04(-0.23%) |
Apr 21, 2015 | 17.79 | 18.55 | 17.58 | 18.41 | 151,067 | +0.67(+3.80%) |
Apr 20, 2015 | 17.65 | 18.48 | 17.54 | 17.74 | 78,402 | +0.25(+1.44%) |
Apr 17, 2015 | 17.52 | 17.57 | 17.32 | 17.49 | 54,556 | +0.06(+0.34%) |
Apr 16, 2015 | 17.12 | 17.65 | 17.06 | 17.43 | 104,438 | +0.24(+1.39%) |
Apr 15, 2015 | 17.45 | 17.58 | 17.08 | 17.19 | 230,129 | -0.31(-1.75%) |
Apr 14, 2015 | 16.93 | 17.62 | 16.80 | 17.50 | 92,053 | +0.55(+3.26%) |
Apr 13, 2015 | 17.16 | 17.19 | 16.85 | 16.94 | 41,784 | -0.09(-0.52%) |
Apr 10, 2015 | 16.84 | 17.27 | 16.75 | 17.03 | 19,226 | +0.00(+0.02%) |
Apr 09, 2015 | 17.08 | 17.36 | 16.64 | 17.03 | 95,987 | -0.23(-1.36%) |
Apr 08, 2015 | 17.48 | 17.65 | 17.12 | 17.26 | 28,625 | -0.34(-1.93%) |
Apr 07, 2015 | 17.69 | 18.19 | 17.51 | 17.60 | 41,158 | -0.17(-0.94%) |
Apr 06, 2015 | 17.16 | 17.88 | 17.16 | 17.77 | 52,048 | +0.36(+2.04%) |
Apr 02, 2015 | 18.18 | 17.41 | 17.41 | 17.41 | 99,606 | -0.64(-3.53%) |
Apr 01, 2015 | 18.42 | 18.42 | 17.96 | 18.05 | 81,445 | -0.18(-0.96%) |
Mar 31, 2015 | 17.96 | 18.82 | 17.96 | 18.22 | 241,238 | +0.40(+2.26%) |
Mar 30, 2015 | 17.47 | 17.95 | 17.41 | 17.82 | 75,127 | +0.29(+1.65%) |
Mar 27, 2015 | 17.45 | 17.58 | 17.37 | 17.53 | 74,306 | +0.12(+0.67%) |
Mar 26, 2015 | 17.21 | 17.58 | 17.12 | 17.42 | 49,855 | +0.32(+1.89%) |
Mar 25, 2015 | 16.96 | 17.54 | 16.96 | 17.09 | 72,679 | +0.20(+1.16%) |
Mar 24, 2015 | 16.43 | 16.95 | 16.37 | 16.90 | 66,411 | +0.45(+2.75%) |
Mar 23, 2015 | 16.79 | 16.99 | 16.42 | 16.44 | 83,528 | -0.32(-1.90%) |
Mar 20, 2015 | 16.28 | 16.77 | 16.14 | 16.76 | 33,820 | +0.64(+3.95%) |
Mar 19, 2015 | 16.37 | 16.42 | 16.06 | 16.13 | 85,826 | -0.31(-1.88%) |
Mar 18, 2015 | 16.85 | 17.06 | 16.17 | 16.44 | 138,011 | -0.42(-2.48%) |
Mar 17, 2015 | 16.89 | 17.02 | 16.57 | 16.85 | 93,016 | -0.15(-0.91%) |
Mar 16, 2015 | 17.01 | 17.06 | 16.77 | 17.01 | 51,327 | -0.08(-0.49%) |
Mar 13, 2015 | 17.38 | 17.61 | 16.77 | 17.09 | 46,791 | -0.24(-1.38%) |
Mar 12, 2015 | 18.24 | 18.41 | 17.33 | 17.33 | 224,568 | -0.90(-4.94%) |
Mar 11, 2015 | 18.22 | 18.23 | 17.94 | 18.23 | 165,702 | +0.17(+0.93%) |
Mar 10, 2015 | 17.83 | 18.08 | 17.59 | 18.06 | 159,821 | +0.06(+0.35%) |
Mar 09, 2015 | 17.78 | 18.01 | 17.58 | 18.00 | 303,026 | +0.33(+1.87%) |
Mar 06, 2015 | 17.55 | 17.88 | 17.42 | 17.67 | 649,303 | +0.09(+0.50%) |
Mar 05, 2015 | 17.31 | 17.80 | 17.25 | 17.58 | 135,902 | +0.29(+1.67%) |
Mar 04, 2015 | 17.21 | 17.60 | 17.09 | 17.29 | 253,588 | +0.22(+1.27%) |
Mar 03, 2015 | 16.87 | 17.39 | 16.64 | 17.08 | 750,414 | -0.02(-0.12%) |
Mar 02, 2015 | 17.25 | 17.54 | 16.54 | 17.10 | 780,024 | -0.39(-2.25%) |
Feb 27, 2015 | 17.09 | 17.57 | 17.09 | 17.49 | 112,832 | +0.39(+2.28%) |
Feb 26, 2015 | 16.82 | 17.10 | 16.70 | 17.10 | 311,923 | +0.21(+1.26%) |
Feb 25, 2015 | 16.54 | 16.64 | 16.43 | 16.89 | 153,011 | +0.24(+1.43%) |
Feb 24, 2015 | 17.16 | 17.16 | 16.35 | 16.65 | 139,642 | +0.20(+1.20%) |
Feb 23, 2015 | 16.52 | 17.01 | 16.45 | 16.45 | 149,806 | +0.05(+0.31%) |
Feb 20, 2015 | 16.30 | 16.59 | 16.10 | 16.40 | 150,902 | -0.03(-0.15%) |
Feb 19, 2015 | 16.58 | 16.74 | 16.36 | 16.43 | 77,879 | -0.22(-1.33%) |
Feb 18, 2015 | 16.70 | 16.91 | 16.58 | 16.65 | 36,359 | -0.10(-0.58%) |
Feb 17, 2015 | 16.65 | 16.98 | 16.65 | 16.75 | 133,587 | +0.10(+0.58%) |
Feb 13, 2015 | 17.21 | 16.65 | 16.65 | 16.65 | 203,034 | -0.40(-2.36%) |
Feb 12, 2015 | 16.73 | 17.19 | 16.73 | 17.05 | 57,067 | +0.30(+1.77%) |
Feb 11, 2015 | 16.81 | 16.93 | 16.32 | 16.75 | 91,810 | -0.07(-0.40%) |
Feb 10, 2015 | 17.57 | 17.58 | 16.76 | 16.82 | 157,402 | -0.75(-4.27%) |
Feb 09, 2015 | 18.19 | 18.42 | 17.50 | 17.57 | 160,600 | -0.63(-3.45%) |
Feb 06, 2015 | 18.03 | 18.76 | 17.87 | 18.20 | 314,281 | +0.20(+1.09%) |
Feb 05, 2015 | 17.59 | 18.42 | 17.59 | 18.00 | 434,934 | +0.41(+2.33%) |
Feb 04, 2015 | 17.20 | 17.80 | 16.98 | 17.59 | 305,273 | +0.39(+2.26%) |
Feb 03, 2015 | 16.31 | 17.20 | 15.95 | 17.20 | 742,788 | +1.48(+9.39%) |
Feb 02, 2015 | 15.11 | 16.07 | 15.01 | 15.73 | 346,558 | +0.99(+6.71%) |
Jan 30, 2015 | 14.93 | 14.95 | 14.68 | 14.74 | 55,081 | -0.11(-0.72%) |
Jan 29, 2015 | 14.57 | 15.01 | 14.12 | 14.85 | 105,241 | +0.46(+3.22%) |
Jan 28, 2015 | 14.72 | 15.03 | 14.37 | 14.38 | 91,094 | -0.36(-2.44%) |
Jan 27, 2015 | 14.79 | 15.17 | 14.74 | 14.74 | 85,353 | -0.05(-0.36%) |
Jan 26, 2015 | 14.92 | 15.07 | 14.72 | 14.80 | 62,186 | +0.04(+0.28%) |
Jan 23, 2015 | 14.55 | 15.07 | 14.55 | 14.75 | 144,962 | +0.17(+1.19%) |
Jan 22, 2015 | 14.69 | 15.10 | 14.53 | 14.58 | 138,515 | +0.06(+0.43%) |
Jan 21, 2015 | 14.52 | 14.70 | 14.39 | 14.52 | 203,073 | -0.01(-0.09%) |
Jan 20, 2015 | 14.92 | 14.92 | 14.34 | 14.53 | 187,824 | -0.00(-0.03%) |
Jan 16, 2015 | 14.85 | 14.96 | 14.47 | 14.54 | 103,386 | -0.34(-2.31%) |
Jan 15, 2015 | 14.43 | 15.19 | 13.92 | 14.88 | 182,849 | +0.45(+3.09%) |
Jan 14, 2015 | 13.93 | 14.78 | 13.77 | 14.43 | 285,070 | +0.30(+2.11%) |
Jan 13, 2015 | 14.72 | 15.16 | 13.91 | 14.13 | 70,147 | -0.64(-4.34%) |
Jan 12, 2015 | 15.05 | 15.11 | 14.58 | 14.77 | 66,203 | -0.29(-1.92%) |
Jan 09, 2015 | 15.06 | 15.25 | 14.75 | 15.06 | 63,685 | -0.09(-0.60%) |
Jan 08, 2015 | 14.81 | 15.33 | 14.81 | 15.16 | 188,090 | +0.17(+1.13%) |
Jan 07, 2015 | 15.18 | 15.28 | 14.99 | 14.99 | 156,606 | -0.15(-0.98%) |
Jan 06, 2015 | 15.19 | 15.38 | 14.81 | 15.13 | 248,518 | -0.06(-0.41%) |
Jan 05, 2015 | 15.13 | 15.36 | 14.65 | 15.20 | 268,316 | -0.08(-0.51%) |
Jan 02, 2015 | 14.70 | 15.29 | 14.47 | 15.28 | 37,108 | +0.61(+4.14%) |
Dec 31, 2014 | 14.68 | 14.67 | 14.67 | 14.67 | 192,738 | -0.10(-0.64%) |
Dec 30, 2014 | 14.37 | 14.89 | 14.18 | 14.76 | 60,708 | +0.50(+3.54%) |
Dec 29, 2014 | 14.27 | 14.39 | 14.04 | 14.26 | 84,197 | -0.04(-0.26%) |
Dec 26, 2014 | 14.27 | 14.38 | 14.13 | 14.30 | 100,463 | +0.09(+0.64%) |
Dec 24, 2014 | 14.01 | 14.20 | 14.20 | 14.20 | 81,738 | +0.00(+0.03%) |
Dec 23, 2014 | 13.69 | 14.60 | 13.27 | 14.20 | 175,420 | +0.64(+4.70%) |
Dec 22, 2014 | 14.23 | 14.45 | 13.55 | 13.56 | 112,876 | -0.78(-5.42%) |
Dec 19, 2014 | 14.08 | 14.57 | 13.59 | 14.34 | 160,739 | +0.33(+2.33%) |
Dec 18, 2014 | 14.52 | 14.65 | 13.32 | 14.01 | 215,823 | -0.39(-2.73%) |
Dec 17, 2014 | 13.77 | 14.88 | 13.57 | 14.41 | 289,065 | +0.60(+4.31%) |
Dec 16, 2014 | 13.67 | 14.25 | 13.14 | 13.81 | 334,367 | -0.14(-0.98%) |
Dec 15, 2014 | 14.87 | 14.97 | 13.93 | 13.95 | 173,667 | -0.92(-6.18%) |
Dec 12, 2014 | 13.72 | 14.99 | 13.61 | 14.87 | 376,146 | +1.09(+7.89%) |
Dec 11, 2014 | 13.25 | 14.40 | 13.16 | 13.78 | 331,637 | +0.59(+4.45%) |
Dec 10, 2014 | 12.67 | 13.42 | 12.59 | 13.19 | 551,462 | +0.50(+3.94%) |
Dec 09, 2014 | 12.61 | 12.93 | 12.50 | 12.69 | 383,393 | +0.02(+0.16%) |
Dec 08, 2014 | 13.24 | 13.69 | 12.50 | 12.67 | 357,844 | -0.74(-5.52%) |
Dec 05, 2014 | 13.75 | 13.75 | 13.15 | 13.41 | 208,091 | -0.26(-1.93%) |
Dec 04, 2014 | 13.84 | 13.87 | 12.83 | 13.67 | 317,543 | -0.17(-1.23%) |
Dec 03, 2014 | 13.64 | 13.87 | 13.13 | 13.84 | 326,225 | +0.47(+3.49%) |
Dec 02, 2014 | 12.47 | 13.50 | 12.47 | 13.38 | 1,085,736 | +0.64(+5.03%) |
Dec 01, 2014 | 14.28 | 14.87 | 12.47 | 12.74 | 1,795,423 | -2.56(-16.73%) |
Nov 28, 2014 | 15.68 | 15.68 | 15.19 | 15.30 | 54,073 | -0.49(-3.12%) |
Nov 26, 2014 | 15.31 | 15.79 | 15.79 | 15.79 | 82,705 | +0.38(+2.50%) |
Nov 25, 2014 | 15.83 | 15.96 | 15.18 | 15.40 | 258,762 | -0.43(-2.69%) |
Nov 24, 2014 | 16.11 | 16.14 | 15.71 | 15.83 | 183,101 | -0.26(-1.64%) |
Nov 21, 2014 | 16.25 | 16.55 | 16.04 | 16.09 | 77,395 | +0.07(+0.41%) |
Nov 20, 2014 | 16.31 | 16.56 | 16.03 | 16.03 | 107,737 | -0.36(-2.22%) |
Nov 19, 2014 | 16.55 | 16.80 | 16.39 | 16.39 | 46,407 | -0.12(-0.73%) |
Nov 18, 2014 | 16.60 | 16.88 | 16.51 | 16.51 | 63,852 | -0.03(-0.18%) |
Nov 17, 2014 | 16.54 | 16.83 | 16.54 | 16.54 | 933,246 | +0.03(+0.18%) |
Nov 14, 2014 | 16.02 | 16.95 | 15.84 | 16.51 | 126,643 | +0.37(+2.31%) |
Nov 13, 2014 | 16.70 | 16.87 | 16.06 | 16.14 | 99,261 | -0.56(-3.37%) |
Nov 12, 2014 | 16.82 | 16.97 | 16.55 | 16.70 | 69,939 | -0.05(-0.27%) |
Nov 11, 2014 | 16.86 | 17.00 | 16.55 | 16.75 | 93,438 | -0.07(-0.42%) |
Nov 10, 2014 | 16.77 | 17.02 | 16.58 | 16.82 | 56,805 | +0.14(+0.82%) |
Nov 07, 2014 | 16.61 | 17.06 | 16.54 | 16.68 | 121,983 | +0.06(+0.37%) |
Nov 06, 2014 | 16.93 | 17.04 | 16.62 | 16.62 | 92,134 | -0.33(-1.93%) |
Nov 05, 2014 | 16.31 | 17.10 | 16.31 | 16.95 | 115,093 | +0.55(+3.35%) |
Nov 04, 2014 | 17.18 | 17.38 | 16.40 | 16.40 | 213,798 | -0.67(-3.90%) |
Nov 03, 2014 | 17.04 | 17.32 | 16.87 | 17.06 | 164,821 | -0.00(-0.02%) |
Oct 31, 2014 | 16.94 | 17.19 | 16.81 | 17.07 | 105,331 | +0.17(+0.99%) |
Oct 30, 2014 | 17.78 | 17.78 | 16.23 | 16.90 | 138,877 | -0.08(-0.46%) |
Oct 29, 2014 | 17.20 | 17.67 | 16.97 | 16.98 | 219,166 | -0.00(-0.02%) |
Oct 28, 2014 | 16.83 | 17.06 | 16.83 | 16.98 | 88,586 | +0.16(+0.97%) |
Oct 27, 2014 | 16.64 | 17.13 | 16.55 | 16.82 | 171,479 | +0.27(+1.60%) |
Oct 24, 2014 | 16.57 | 16.98 | 16.00 | 16.55 | 99,077 | +0.04(+0.27%) |
Oct 23, 2014 | 16.49 | 17.02 | 16.36 | 16.51 | 112,080 | +0.18(+1.10%) |
Oct 22, 2014 | 16.45 | 16.80 | 15.99 | 16.33 | 258,509 | -0.09(-0.52%) |
Oct 21, 2014 | 16.11 | 16.76 | 16.11 | 16.41 | 223,625 | +0.45(+2.82%) |
Oct 20, 2014 | 15.49 | 16.50 | 15.49 | 15.96 | 240,252 | +0.47(+3.06%) |
Oct 17, 2014 | 15.69 | 16.31 | 15.35 | 15.49 | 245,998 | +0.17(+1.09%) |
Oct 16, 2014 | 15.10 | 15.32 | 14.98 | 15.32 | 268,021 | -0.07(-0.48%) |
Oct 15, 2014 | 14.56 | 15.72 | 14.24 | 15.39 | 237,017 | +0.78(+5.37%) |
Oct 14, 2014 | 14.80 | 15.02 | 13.77 | 14.61 | 324,792 | -0.20(-1.33%) |
Oct 13, 2014 | 14.76 | 15.33 | 14.71 | 14.81 | 169,849 | -0.04(-0.25%) |
Oct 10, 2014 | 14.71 | 15.38 | 13.71 | 14.84 | 150,280 | +0.05(+0.33%) |
Oct 09, 2014 | 15.20 | 15.42 | 14.40 | 14.79 | 82,435 | -0.41(-2.69%) |
Oct 08, 2014 | 15.52 | 15.73 | 14.36 | 15.20 | 171,489 | -0.32(-2.05%) |
Oct 07, 2014 | 15.98 | 16.20 | 15.34 | 15.52 | 112,848 | -0.45(-2.84%) |
Oct 06, 2014 | 16.49 | 16.77 | 15.75 | 15.97 | 82,403 | -0.31(-1.91%) |
Oct 03, 2014 | 16.52 | 16.69 | 16.27 | 16.29 | 65,122 | -0.20(-1.24%) |
Oct 02, 2014 | 16.08 | 16.60 | 15.88 | 16.49 | 75,169 | +0.30(+1.87%) |
Oct 01, 2014 | 16.62 | 16.70 | 16.14 | 16.19 | 57,541 | -0.45(-2.70%) |
Sep 30, 2014 | 15.94 | 16.65 | 15.93 | 16.64 | 66,754 | +0.61(+3.80%) |
Sep 29, 2014 | 16.27 | 16.56 | 16.01 | 16.03 | 52,870 | -0.43(-2.61%) |
Sep 26, 2014 | 15.97 | 16.46 | 15.94 | 16.46 | 13,810 | +0.27(+1.69%) |
Sep 25, 2014 | 16.36 | 16.36 | 16.18 | 16.18 | 23,934 | -0.11(-0.70%) |
Sep 24, 2014 | 16.78 | 16.80 | 16.21 | 16.30 | 159,515 | -0.45(-2.71%) |
Sep 23, 2014 | 17.29 | 17.29 | 16.63 | 16.75 | 111,906 | -0.43(-2.50%) |
Sep 22, 2014 | 16.90 | 17.83 | 16.81 | 17.18 | 141,740 | +0.17(+0.98%) |
Sep 19, 2014 | 17.07 | 17.20 | 16.96 | 17.01 | 70,718 | +0.05(+0.31%) |
Sep 18, 2014 | 16.51 | 16.99 | 16.45 | 16.96 | 47,755 | +0.51(+3.11%) |
Sep 17, 2014 | 16.34 | 16.64 | 16.34 | 16.45 | 55,627 | +0.01(+0.07%) |
Sep 16, 2014 | 16.08 | 16.63 | 16.05 | 16.44 | 45,803 | +0.34(+2.11%) |
Sep 15, 2014 | 16.12 | 16.14 | 15.57 | 16.10 | 112,469 | -0.03(-0.18%) |
Sep 12, 2014 | 16.46 | 16.51 | 16.04 | 16.13 | 63,061 | -0.38(-2.30%) |
Sep 11, 2014 | 16.35 | 16.56 | 16.35 | 16.51 | 41,459 | -0.04(-0.27%) |
Sep 10, 2014 | 16.63 | 16.71 | 16.35 | 16.55 | 61,023 | -0.15(-0.88%) |
Sep 09, 2014 | 16.58 | 16.86 | 16.55 | 16.70 | 85,912 | -0.05(-0.32%) |
Sep 08, 2014 | 16.21 | 16.78 | 15.78 | 16.75 | 179,307 | +0.40(+2.42%) |
Sep 05, 2014 | 16.37 | 16.37 | 15.89 | 16.35 | 124,046 | -0.18(-1.06%) |
Sep 04, 2014 | 16.88 | 16.94 | 16.35 | 16.53 | 79,709 | -0.41(-2.44%) |
Sep 03, 2014 | 17.08 | 17.10 | 16.91 | 16.94 | 49,258 | -0.14(-0.84%) |
Sep 02, 2014 | 17.14 | 17.45 | 16.82 | 17.09 | 147,557 | +0.13(+0.75%) |
Aug 29, 2014 | 16.93 | 16.96 | 16.96 | 16.96 | 204,080 | +0.14(+0.85%) |
Aug 28, 2014 | 17.16 | 17.27 | 16.76 | 16.82 | 205,749 | -0.51(-2.97%) |
Aug 27, 2014 | 17.53 | 17.78 | 17.14 | 17.33 | 65,834 | -0.21(-1.19%) |
Aug 26, 2014 | 17.46 | 17.85 | 17.46 | 17.54 | 112,371 | +0.34(+1.97%) |
Aug 25, 2014 | 17.83 | 18.39 | 17.04 | 17.20 | 349,487 | -0.51(-2.88%) |
Aug 22, 2014 | 17.74 | 18.16 | 17.37 | 17.71 | 328,983 | +0.15(+0.86%) |
Aug 21, 2014 | 17.06 | 17.55 | 16.48 | 17.56 | 344,407 | +0.60(+3.57%) |
Aug 20, 2014 | 16.18 | 16.96 | 15.88 | 16.96 | 276,140 | +0.96(+5.98%) |
Aug 19, 2014 | 15.88 | 16.06 | 15.69 | 16.00 | 107,108 | +0.16(+1.01%) |
Aug 18, 2014 | 15.59 | 15.92 | 15.39 | 15.84 | 145,311 | +0.49(+3.19%) |
Aug 15, 2014 | 15.94 | 15.94 | 15.07 | 15.35 | 89,330 | -0.38(-2.44%) |
Aug 14, 2014 | 15.94 | 16.02 | 15.45 | 15.73 | 168,322 | -0.11(-0.70%) |
Aug 13, 2014 | 15.56 | 16.02 | 15.51 | 15.84 | 114,640 | +0.41(+2.67%) |
Aug 12, 2014 | 15.14 | 15.48 | 14.93 | 15.43 | 150,877 | +0.37(+2.44%) |
Aug 11, 2014 | 14.92 | 15.08 | 14.81 | 15.06 | 126,491 | +0.21(+1.43%) |
Aug 08, 2014 | 14.83 | 14.99 | 14.62 | 14.85 | 87,676 | +0.14(+0.97%) |
Aug 07, 2014 | 14.47 | 14.77 | 14.43 | 14.71 | 147,067 | +0.57(+4.05%) |
Aug 06, 2014 | 13.70 | 14.41 | 13.62 | 14.14 | 60,150 | +0.26(+1.86%) |
Aug 05, 2014 | 13.29 | 14.09 | 13.29 | 13.88 | 59,296 | -0.06(-0.45%) |
Aug 04, 2014 | 13.40 | 14.00 | 13.36 | 13.94 | 78,464 | +0.56(+4.19%) |
Aug 01, 2014 | 13.48 | 13.66 | 13.28 | 13.38 | 50,562 | -0.02(-0.15%) |
Jul 31, 2014 | 13.70 | 13.73 | 13.40 | 13.40 | 30,405 | -0.31(-2.26%) |
Jul 30, 2014 | 14.21 | 14.31 | 13.71 | 13.71 | 31,045 | -0.52(-3.63%) |
Jul 29, 2014 | 13.56 | 14.31 | 13.56 | 14.23 | 71,085 | +0.75(+5.59%) |
Jul 28, 2014 | 13.49 | 13.64 | 13.39 | 13.47 | 41,506 | -0.03(-0.21%) |
Jul 25, 2014 | 13.50 | 13.58 | 13.38 | 13.50 | 39,742 | -0.08(-0.59%) |
Jul 24, 2014 | 13.84 | 13.88 | 13.51 | 13.58 | 62,858 | -0.14(-1.03%) |
Jul 23, 2014 | 13.91 | 14.06 | 13.62 | 13.72 | 73,390 | -0.26(-1.87%) |
Jul 22, 2014 | 13.93 | 13.99 | 13.68 | 13.99 | 62,826 | +0.06(+0.43%) |
Jul 21, 2014 | 13.66 | 14.03 | 13.64 | 13.93 | 30,842 | +0.26(+1.92%) |
Jul 18, 2014 | 14.07 | 14.11 | 13.57 | 13.66 | 99,593 | -0.30(-2.16%) |
Jul 17, 2014 | 13.97 | 14.10 | 13.75 | 13.97 | 40,833 | +0.08(+0.55%) |
Jul 16, 2014 | 13.92 | 14.09 | 13.84 | 13.89 | 61,310 | +0.08(+0.55%) |
Jul 15, 2014 | 13.71 | 13.91 | 13.67 | 13.81 | 27,865 | +0.14(+1.04%) |
Jul 14, 2014 | 13.68 | 13.84 | 13.59 | 13.67 | 67,723 | -0.02(-0.13%) |
Jul 11, 2014 | 13.74 | 13.86 | 13.43 | 13.69 | 61,449 | -0.04(-0.26%) |
Jul 10, 2014 | 13.89 | 14.04 | 13.62 | 13.72 | 58,092 | -0.16(-1.13%) |
Jul 09, 2014 | 13.90 | 14.10 | 13.80 | 13.88 | 39,960 | +0.07(+0.52%) |
Jul 08, 2014 | 14.17 | 14.17 | 13.81 | 13.81 | 50,532 | -0.22(-1.57%) |
Jul 07, 2014 | 14.24 | 14.33 | 14.00 | 14.03 | 32,040 | -0.24(-1.67%) |
Jul 03, 2014 | 14.28 | 14.27 | 14.27 | 14.27 | 22,577 | +0.06(+0.40%) |
Jul 02, 2014 | 14.02 | 14.23 | 13.86 | 14.21 | 61,746 | +0.14(+1.00%) |
Jul 01, 2014 | 13.86 | 14.11 | 13.82 | 14.07 | 41,553 | +0.19(+1.34%) |
Jun 30, 2014 | 13.80 | 13.99 | 13.72 | 13.89 | 50,415 | +0.08(+0.58%) |
Jun 27, 2014 | 13.91 | 13.91 | 13.80 | 13.80 | 60,223 | -0.16(-1.15%) |
Jun 26, 2014 | 14.00 | 14.07 | 13.91 | 13.97 | 19,183 | -0.02(-0.17%) |
Jun 25, 2014 | 13.96 | 14.03 | 13.84 | 13.99 | 18,933 | -0.02(-0.14%) |
Jun 24, 2014 | 13.85 | 14.03 | 13.82 | 14.01 | 20,240 | +0.19(+1.36%) |
Jun 23, 2014 | 13.88 | 13.97 | 13.77 | 13.82 | 101,387 | -0.06(-0.43%) |
Jun 20, 2014 | 13.99 | 13.99 | 13.75 | 13.88 | 75,898 | +0.00(+0.00%) |
Jun 19, 2014 | 13.89 | 14.08 | 13.81 | 13.88 | 30,254 | -0.04(-0.29%) |
Jun 18, 2014 | 14.04 | 14.04 | 13.89 | 13.92 | 29,023 | -0.16(-1.10%) |
Jun 17, 2014 | 14.09 | 14.14 | 14.05 | 14.08 | 17,714 | +0.04(+0.28%) |
Jun 16, 2014 | 14.09 | 14.09 | 13.71 | 14.04 | 60,163 | +0.01(+0.10%) |
Jun 13, 2014 | 14.08 | 14.13 | 13.99 | 14.02 | 14,826 | -0.01(-0.07%) |
Jun 12, 2014 | 13.97 | 14.14 | 13.97 | 14.03 | 27,914 | -0.01(-0.04%) |
Jun 11, 2014 | 14.45 | 14.45 | 14.01 | 14.04 | 48,989 | -0.25(-1.78%) |
Jun 10, 2014 | 14.27 | 14.31 | 14.27 | 14.29 | 16,841 | +0.02(+0.14%) |
Jun 06, 2014 | 14.33 | 14.51 | 14.25 | 14.27 | 49,425 | +0.08(+0.54%) |
Jun 05, 2014 | 14.33 | 14.50 | 14.16 | 14.20 | 41,565 | +0.05(+0.37%) |
Jun 04, 2014 | 14.34 | 14.34 | 14.12 | 14.14 | 54,529 | -0.08(-0.60%) |
Jun 03, 2014 | 14.14 | 14.59 | 14.11 | 14.23 | 181,436 | -0.04(-0.28%) |