Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.13 | 15.21 | 15.00 | 15.21 | 48,338 | +0.38(+2.56%) |
Sep 29, 2015 | 14.87 | 14.91 | 14.76 | 14.83 | 137,003 | -0.06(-0.40%) |
Sep 28, 2015 | 15.00 | 15.04 | 14.80 | 14.89 | 103,540 | -0.21(-1.39%) |
Sep 25, 2015 | 15.31 | 15.33 | 15.09 | 15.10 | 40,486 | +0.14(+0.94%) |
Sep 24, 2015 | 14.83 | 14.98 | 14.76 | 14.96 | 246,144 | +0.05(+0.34%) |
Sep 23, 2015 | 14.95 | 14.96 | 14.85 | 14.91 | 62,629 | +0.19(+1.29%) |
Sep 22, 2015 | 14.80 | 14.85 | 14.66 | 14.72 | 43,062 | -0.59(-3.85%) |
Sep 21, 2015 | 15.31 | 15.41 | 15.26 | 15.31 | 16,485 | +0.05(+0.33%) |
Sep 18, 2015 | 15.34 | 15.41 | 15.26 | 15.26 | 192,875 | -0.21(-1.36%) |
Sep 17, 2015 | 15.37 | 15.61 | 15.33 | 15.47 | 113,130 | +0.05(+0.32%) |
Sep 16, 2015 | 15.19 | 15.42 | 15.12 | 15.42 | 97,104 | +0.30(+1.98%) |
Sep 15, 2015 | 15.05 | 15.18 | 15.01 | 15.12 | 31,655 | -0.20(-1.31%) |
Sep 14, 2015 | 15.23 | 15.35 | 15.17 | 15.32 | 47,676 | -0.35(-2.23%) |
Sep 11, 2015 | 15.55 | 15.70 | 15.53 | 15.67 | 24,251 | -0.22(-1.38%) |
Sep 10, 2015 | 15.82 | 15.93 | 15.73 | 15.89 | 64,256 | +0.45(+2.88%) |
Sep 09, 2015 | 15.75 | 15.81 | 15.45 | 15.45 | 100,690 | -0.24(-1.56%) |
Sep 08, 2015 | 15.69 | 15.74 | 15.57 | 15.69 | 22,503 | +0.37(+2.42%) |
Sep 04, 2015 | 15.32 | 15.32 | 15.32 | 0 | -0.33(-2.11%) | |
Sep 03, 2015 | 15.84 | 15.84 | 15.56 | 15.65 | 16,921 | -0.02(-0.13%) |
Sep 02, 2015 | 15.64 | 15.67 | 15.44 | 15.67 | 61,196 | +0.31(+2.02%) |
Sep 01, 2015 | 15.53 | 15.82 | 15.30 | 15.36 | 72,696 | -0.69(-4.30%) |
Aug 31, 2015 | 16.04 | 16.10 | 15.99 | 16.05 | 28,112 | -0.10(-0.62%) |
Aug 28, 2015 | 15.80 | 16.18 | 15.80 | 16.15 | 70,739 | +0.02(+0.12%) |
Aug 27, 2015 | 16.04 | 16.25 | 15.99 | 16.13 | 28,815 | +0.38(+2.41%) |
Aug 26, 2015 | 15.75 | 15.80 | 15.41 | 15.75 | 32,780 | +0.31(+2.01%) |
Aug 25, 2015 | 15.82 | 15.84 | 15.34 | 15.44 | 38,097 | -0.17(-1.06%) |
Aug 24, 2015 | 15.39 | 15.85 | 15.37 | 15.61 | 25,430 | -0.36(-2.22%) |
Aug 21, 2015 | 16.19 | 16.25 | 15.96 | 15.96 | 33,422 | -0.24(-1.48%) |
Aug 20, 2015 | 16.34 | 16.36 | 16.18 | 16.20 | 26,489 | -0.30(-1.82%) |
Aug 19, 2015 | 16.40 | 16.57 | 16.38 | 16.50 | 59,427 | -0.24(-1.43%) |
Aug 18, 2015 | 16.77 | 16.81 | 16.73 | 16.74 | 104,204 | +0.05(+0.30%) |
Aug 17, 2015 | 16.61 | 16.70 | 16.59 | 16.69 | 15,615 | -0.11(-0.65%) |
Aug 14, 2015 | 16.69 | 16.80 | 16.64 | 16.80 | 20,865 | -0.04(-0.21%) |
Aug 13, 2015 | 16.71 | 16.84 | 16.71 | 16.84 | 15,799 | +0.07(+0.45%) |
Aug 12, 2015 | 16.59 | 16.77 | 16.53 | 16.76 | 10,115 | -0.33(-1.93%) |
Aug 11, 2015 | 17.00 | 17.14 | 16.98 | 17.09 | 392,343 | -0.11(-0.64%) |
Aug 10, 2015 | 17.01 | 17.21 | 16.95 | 17.20 | 109,662 | +0.20(+1.18%) |
Aug 07, 2015 | 16.80 | 17.04 | 16.75 | 17.00 | 134,738 | -0.03(-0.18%) |
Aug 06, 2015 | 17.03 | 17.09 | 16.98 | 17.03 | 17,474 | -0.06(-0.35%) |
Aug 05, 2015 | 17.15 | 17.17 | 17.05 | 17.09 | 18,974 | +0.16(+0.95%) |
Aug 04, 2015 | 16.93 | 17.00 | 16.88 | 16.93 | 36,028 | +0.03(+0.18%) |
Aug 03, 2015 | 16.85 | 16.97 | 16.81 | 16.90 | 29,772 | -0.05(-0.29%) |
Jul 31, 2015 | 16.91 | 17.03 | 16.88 | 16.95 | 18,518 | +0.36(+2.17%) |
Jul 30, 2015 | 16.56 | 16.63 | 16.55 | 16.59 | 10,023 | +0.00(+0.00%) |
Jul 29, 2015 | 16.48 | 16.61 | 16.47 | 16.59 | 28,014 | +0.17(+1.04%) |
Jul 28, 2015 | 16.30 | 16.42 | 16.24 | 16.42 | 24,640 | +0.29(+1.80%) |
Jul 27, 2015 | 16.15 | 16.19 | 16.11 | 16.13 | 17,874 | -0.03(-0.19%) |
Jul 24, 2015 | 16.33 | 16.33 | 16.16 | 16.16 | 9,019 | -0.09(-0.55%) |
Jul 23, 2015 | 16.41 | 16.43 | 16.22 | 16.25 | 68,666 | -0.44(-2.64%) |
Jul 22, 2015 | 16.60 | 16.73 | 16.60 | 16.69 | 17,646 | +0.17(+1.03%) |
Jul 21, 2015 | 16.52 | 16.52 | 16.43 | 16.52 | 36,686 | -0.11(-0.66%) |
Jul 20, 2015 | 16.62 | 16.67 | 16.54 | 16.63 | 19,298 | -0.16(-0.94%) |
Jul 17, 2015 | 16.78 | 16.88 | 16.78 | 16.79 | 13,705 | -0.31(-1.82%) |
Jul 16, 2015 | 16.96 | 17.11 | 16.95 | 17.10 | 19,622 | +0.02(+0.12%) |
Jul 15, 2015 | 16.99 | 17.10 | 16.94 | 17.08 | 8,531 | +0.08(+0.47%) |
Jul 14, 2015 | 16.81 | 17.02 | 16.81 | 17.00 | 172,835 | +0.18(+1.07%) |
Jul 13, 2015 | 16.93 | 17.01 | 16.79 | 16.82 | 45,433 | +0.14(+0.84%) |
Jul 10, 2015 | 16.59 | 16.74 | 16.59 | 16.68 | 60,122 | +0.74(+4.64%) |
Jul 09, 2015 | 16.03 | 16.08 | 15.82 | 15.94 | 24,480 | +0.08(+0.50%) |
Jul 08, 2015 | 16.21 | 16.22 | 15.86 | 15.86 | 13,329 | -0.86(-5.12%) |
Jul 07, 2015 | 16.66 | 16.77 | 16.48 | 16.71 | 56,057 | -0.36(-2.08%) |
Jul 06, 2015 | 16.96 | 17.11 | 16.95 | 17.07 | 72,052 | -0.01(-0.05%) |
Jul 02, 2015 | 17.08 | 17.08 | 17.08 | 0 | +0.11(+0.64%) | |
Jul 01, 2015 | 16.98 | 17.07 | 16.88 | 16.97 | 78,811 | +0.09(+0.53%) |
Jun 30, 2015 | 17.04 | 17.05 | 16.76 | 16.88 | 36,499 | -0.34(-1.97%) |
Jun 29, 2015 | 17.57 | 17.58 | 17.17 | 17.22 | 16,859 | -0.41(-2.33%) |
Jun 26, 2015 | 17.46 | 17.67 | 17.46 | 17.63 | 14,542 | -0.07(-0.40%) |
Jun 25, 2015 | 17.66 | 17.75 | 17.66 | 17.70 | 11,245 | -0.14(-0.78%) |
Jun 24, 2015 | 17.77 | 17.93 | 17.74 | 17.84 | 5,968 | +0.17(+0.96%) |
Jun 23, 2015 | 17.56 | 17.69 | 17.56 | 17.67 | 11,265 | +0.45(+2.61%) |
Jun 22, 2015 | 17.29 | 17.36 | 17.22 | 17.22 | 12,932 | +0.00(+0.00%) |
Jun 19, 2015 | 17.20 | 17.28 | 17.18 | 17.22 | 27,420 | -0.03(-0.14%) |
Jun 18, 2015 | 17.21 | 17.27 | 17.14 | 17.25 | 17,047 | +0.09(+0.50%) |
Jun 17, 2015 | 16.95 | 17.16 | 16.92 | 17.16 | 15,345 | +0.07(+0.38%) |
Jun 16, 2015 | 17.08 | 17.13 | 16.97 | 17.09 | 7,341 | -0.11(-0.61%) |
Jun 15, 2015 | 17.12 | 17.20 | 17.09 | 17.20 | 8,945 | -0.09(-0.49%) |
Jun 12, 2015 | 17.11 | 17.34 | 17.11 | 17.29 | 18,524 | +0.11(+0.61%) |
Jun 11, 2015 | 17.14 | 17.23 | 17.11 | 17.18 | 30,626 | +0.03(+0.17%) |
Jun 10, 2015 | 17.05 | 17.20 | 17.05 | 17.15 | 11,607 | +0.13(+0.76%) |
Jun 09, 2015 | 16.94 | 17.04 | 16.94 | 17.02 | 11,091 | -0.02(-0.12%) |
Jun 08, 2015 | 17.06 | 17.08 | 16.95 | 17.04 | 20,545 | -0.04(-0.23%) |
Jun 05, 2015 | 17.00 | 17.15 | 16.96 | 17.08 | 12,825 | -0.64(-3.61%) |
Jun 04, 2015 | 17.73 | 17.82 | 17.69 | 17.72 | 16,519 | -0.06(-0.34%) |
Jun 03, 2015 | 17.74 | 17.83 | 17.71 | 17.78 | 11,090 | +0.14(+0.79%) |
Jun 02, 2015 | 17.63 | 17.72 | 17.55 | 17.64 | 12,108 | -0.05(-0.28%) |
Jun 01, 2015 | 17.77 | 17.77 | 17.59 | 17.69 | 7,779 | -0.12(-0.67%) |
May 29, 2015 | 17.86 | 17.94 | 17.69 | 17.81 | 26,101 | -0.12(-0.64%) |
May 28, 2015 | 17.91 | 17.96 | 17.83 | 17.93 | 7,438 | +0.03(+0.14%) |
May 27, 2015 | 17.90 | 17.90 | 17.81 | 17.90 | 20,280 | -0.21(-1.16%) |
May 26, 2015 | 18.23 | 18.24 | 18.11 | 18.11 | 30,478 | -0.24(-1.31%) |
May 22, 2015 | 18.35 | 18.35 | 18.35 | 0 | -0.22(-1.18%) | |
May 21, 2015 | 18.44 | 18.60 | 18.38 | 18.57 | 28,647 | +0.39(+2.15%) |
May 20, 2015 | 18.32 | 18.09 | 18.18 | 31,269 | +0.02(+0.11%) | |
May 19, 2015 | 17.97 | 18.17 | 17.97 | 18.16 | 6,324 | -0.00(-0.03%) |
May 18, 2015 | 18.13 | 18.20 | 18.12 | 18.16 | 8,718 | +0.25(+1.42%) |
May 15, 2015 | 17.77 | 17.94 | 17.75 | 17.91 | 19,674 | +0.05(+0.28%) |
May 14, 2015 | 17.74 | 17.86 | 17.73 | 17.86 | 14,453 | +0.12(+0.70%) |
May 13, 2015 | 17.87 | 17.87 | 17.68 | 17.73 | 480,313 | +0.13(+0.77%) |
May 12, 2015 | 17.50 | 17.60 | 17.42 | 17.60 | 29,848 | +0.03(+0.17%) |
May 11, 2015 | 17.48 | 17.59 | 17.48 | 17.57 | 20,449 | +0.18(+1.04%) |
May 08, 2015 | 17.26 | 17.40 | 17.26 | 17.39 | 11,693 | +0.75(+4.51%) |
May 07, 2015 | 16.57 | 16.64 | 16.52 | 16.64 | 26,764 | +0.05(+0.30%) |
May 06, 2015 | 16.60 | 16.69 | 16.51 | 16.59 | 13,930 | -0.03(-0.18%) |
May 05, 2015 | 16.71 | 16.71 | 16.56 | 16.62 | 11,753 | -0.05(-0.30%) |
May 04, 2015 | 16.64 | 16.70 | 16.58 | 16.67 | 25,021 | +0.03(+0.18%) |
May 01, 2015 | 16.77 | 16.77 | 16.50 | 16.64 | 147,623 | -0.23(-1.36%) |
Apr 30, 2015 | 17.01 | 17.02 | 16.82 | 16.87 | 29,972 | -0.27(-1.58%) |
Apr 29, 2015 | 17.16 | 17.21 | 17.02 | 17.14 | 16,109 | +0.13(+0.76%) |
Apr 28, 2015 | 16.84 | 17.02 | 16.81 | 17.01 | 36,876 | +0.39(+2.35%) |
Apr 27, 2015 | 16.52 | 16.62 | 16.52 | 16.62 | 20,064 | -0.12(-0.72%) |
Apr 24, 2015 | 16.75 | 16.81 | 16.66 | 16.74 | 23,966 | -0.05(-0.30%) |
Apr 23, 2015 | 16.66 | 16.80 | 16.58 | 16.79 | 79,272 | +0.09(+0.54%) |
Apr 22, 2015 | 16.66 | 16.73 | 16.60 | 16.70 | 25,599 | +0.06(+0.36%) |
Apr 21, 2015 | 16.49 | 16.64 | 16.49 | 16.64 | 11,670 | -0.02(-0.12%) |
Apr 20, 2015 | 16.83 | 16.84 | 16.66 | 16.66 | 30,097 | -0.20(-1.19%) |
Apr 17, 2015 | 16.84 | 16.93 | 16.74 | 16.86 | 368,932 | -0.07(-0.43%) |
Apr 16, 2015 | 16.95 | 16.99 | 16.88 | 16.93 | 24,854 | -0.02(-0.10%) |
Apr 15, 2015 | 16.94 | 16.95 | 16.76 | 16.95 | 13,408 | +0.14(+0.83%) |
Apr 14, 2015 | 16.66 | 16.81 | 16.65 | 16.81 | 71,541 | +0.29(+1.79%) |
Apr 13, 2015 | 16.52 | 16.61 | 16.52 | 16.52 | 21,437 | -0.25(-1.46%) |
Apr 10, 2015 | 16.75 | 16.82 | 16.69 | 16.76 | 53,799 | +0.17(+1.05%) |
Apr 09, 2015 | 16.53 | 16.64 | 16.52 | 16.59 | 17,552 | +0.17(+1.01%) |
Apr 08, 2015 | 16.53 | 16.57 | 16.38 | 16.42 | 21,318 | -0.11(-0.67%) |
Apr 07, 2015 | 16.58 | 16.70 | 16.51 | 16.53 | 10,256 | +0.03(+0.18%) |
Apr 06, 2015 | 16.41 | 16.65 | 16.41 | 16.50 | 10,810 | +0.14(+0.82%) |
Apr 02, 2015 | 16.36 | 16.36 | 16.36 | 0 | +0.66(+4.20%) | |
Apr 01, 2015 | 15.66 | 15.77 | 15.65 | 15.71 | 15,303 | -0.05(-0.35%) |
Mar 31, 2015 | 15.87 | 15.96 | 15.76 | 15.76 | 141,652 | -0.08(-0.51%) |
Mar 30, 2015 | 15.82 | 15.91 | 15.82 | 15.84 | 26,494 | +0.12(+0.73%) |
Mar 27, 2015 | 15.79 | 15.83 | 15.66 | 15.72 | 43,844 | -0.11(-0.66%) |
Mar 26, 2015 | 15.84 | 15.87 | 15.66 | 15.83 | 34,363 | -0.15(-0.94%) |
Mar 25, 2015 | 16.11 | 16.17 | 15.96 | 15.98 | 87,817 | -0.01(-0.06%) |
Mar 24, 2015 | 16.13 | 16.41 | 15.98 | 15.99 | 242,081 | -0.07(-0.44%) |
Mar 23, 2015 | 15.92 | 16.07 | 15.87 | 16.06 | 59,899 | +0.09(+0.56%) |
Mar 20, 2015 | 15.74 | 16.09 | 15.71 | 15.97 | 1,354,693 | +0.38(+2.44%) |
Mar 19, 2015 | 15.42 | 15.75 | 15.42 | 15.59 | 61,964 | +0.10(+0.65%) |
Mar 18, 2015 | 15.05 | 15.54 | 14.99 | 15.49 | 183,004 | +0.53(+3.54%) |
Mar 17, 2015 | 14.86 | 14.96 | 14.86 | 14.96 | 20,909 | -0.01(-0.07%) |
Mar 16, 2015 | 14.64 | 15.05 | 14.64 | 14.97 | 31,401 | +0.30(+2.04%) |
Mar 13, 2015 | 14.56 | 14.67 | 14.52 | 14.67 | 28,151 | -0.11(-0.74%) |
Mar 12, 2015 | 14.88 | 14.94 | 14.68 | 14.78 | 45,066 | -0.12(-0.81%) |
Mar 11, 2015 | 14.75 | 14.93 | 14.68 | 14.90 | 21,771 | -0.05(-0.37%) |
Mar 10, 2015 | 15.17 | 15.17 | 14.89 | 14.96 | 42,987 | -0.32(-2.13%) |
Mar 09, 2015 | 15.28 | 15.33 | 15.20 | 15.28 | 24,955 | -0.04(-0.26%) |
Mar 06, 2015 | 15.24 | 15.40 | 15.24 | 15.32 | 20,957 | -0.09(-0.62%) |
Mar 05, 2015 | 15.48 | 15.49 | 15.38 | 15.41 | 11,399 | -0.04(-0.23%) |
Mar 04, 2015 | 15.45 | 15.47 | 15.31 | 15.45 | 37,521 | -0.14(-0.90%) |
Mar 03, 2015 | 15.68 | 15.69 | 15.62 | 15.59 | 15,779 | -0.09(-0.57%) |
Mar 02, 2015 | 15.66 | 15.72 | 15.62 | 15.68 | 45,617 | +0.17(+1.10%) |
Feb 27, 2015 | 15.50 | 15.61 | 15.49 | 15.51 | 106,908 | -0.01(-0.06%) |
Feb 26, 2015 | 15.51 | 15.54 | 15.42 | 15.52 | 122,564 | -0.09(-0.58%) |
Feb 25, 2015 | 15.47 | 15.68 | 15.47 | 15.61 | 61,252 | +0.00(+0.00%) |
Feb 24, 2015 | 15.49 | 15.61 | 15.45 | 15.61 | 14,885 | +0.22(+1.43%) |
Feb 23, 2015 | 15.40 | 15.44 | 15.37 | 15.39 | 31,691 | -0.05(-0.32%) |
Feb 20, 2015 | 15.23 | 15.45 | 15.21 | 15.44 | 26,289 | +0.09(+0.59%) |
Feb 19, 2015 | 15.17 | 15.38 | 15.17 | 15.35 | 19,200 | +0.04(+0.26%) |
Feb 18, 2015 | 15.20 | 15.35 | 15.17 | 15.31 | 826,300 | +0.29(+1.93%) |
Feb 17, 2015 | 14.98 | 15.06 | 14.95 | 15.02 | 122,944 | -0.21(-1.38%) |
Feb 13, 2015 | 15.23 | 15.23 | 15.23 | 0 | +0.07(+0.46%) | |
Feb 12, 2015 | 15.05 | 15.16 | 14.99 | 15.16 | 11,715 | +0.13(+0.86%) |
Feb 11, 2015 | 15.00 | 15.07 | 14.94 | 15.03 | 9,812 | -0.21(-1.38%) |
Feb 10, 2015 | 14.93 | 15.28 | 14.93 | 15.24 | 17,978 | +0.83(+5.72%) |
Feb 09, 2015 | 14.43 | 14.52 | 14.39 | 14.41 | 36,795 | -0.09(-0.63%) |
Feb 06, 2015 | 14.68 | 14.68 | 14.50 | 14.51 | 14,883 | -0.19(-1.28%) |
Feb 05, 2015 | 14.69 | 14.72 | 14.63 | 14.70 | 10,444 | +0.25(+1.70%) |
Feb 04, 2015 | 14.51 | 14.61 | 14.45 | 14.45 | 16,164 | +0.02(+0.14%) |
Feb 03, 2015 | 14.36 | 14.47 | 14.34 | 14.43 | 18,465 | +0.10(+0.70%) |
Feb 02, 2015 | 14.38 | 14.38 | 14.25 | 14.33 | 17,944 | -0.18(-1.24%) |
Jan 30, 2015 | 14.54 | 14.60 | 14.43 | 14.51 | 15,080 | -0.15(-1.02%) |
Jan 29, 2015 | 14.64 | 14.72 | 14.60 | 14.66 | 20,632 | +0.32(+2.23%) |
Jan 28, 2015 | 14.38 | 14.48 | 14.31 | 14.34 | 11,319 | -0.06(-0.45%) |
Jan 27, 2015 | 14.36 | 14.45 | 14.35 | 14.40 | 12,761 | +0.04(+0.24%) |
Jan 26, 2015 | 14.21 | 14.40 | 14.19 | 14.37 | 29,103 | +0.25(+1.77%) |
Jan 23, 2015 | 14.13 | 14.25 | 14.12 | 14.12 | 36,613 | +0.06(+0.43%) |
Jan 22, 2015 | 14.13 | 14.19 | 14.03 | 14.06 | 25,939 | -0.19(-1.33%) |
Jan 21, 2015 | 14.06 | 14.28 | 14.06 | 14.25 | 156,782 | +0.09(+0.64%) |
Jan 20, 2015 | 14.11 | 14.19 | 14.03 | 14.16 | 275,664 | +0.42(+3.02%) |
Jan 16, 2015 | 13.74 | 13.74 | 13.74 | 0 | -0.04(-0.33%) | |
Jan 15, 2015 | 13.71 | 13.84 | 13.69 | 13.79 | 21,456 | +0.01(+0.07%) |
Jan 14, 2015 | 13.68 | 13.80 | 13.65 | 13.78 | 266,085 | -0.13(-0.93%) |
Jan 13, 2015 | 13.91 | 0 | +0.39(+2.92%) | |||
Jan 12, 2015 | 13.52 | 13.53 | 13.45 | 13.52 | 42,761 | +0.01(+0.07%) |
Jan 09, 2015 | 13.63 | 13.63 | 13.48 | 13.51 | 28,994 | +0.11(+0.81%) |
Jan 08, 2015 | 13.35 | 13.47 | 14.01 | 13.40 | 23,985 | -0.61(-4.38%) |
Jan 07, 2015 | 14.06 | 14.16 | 13.89 | 14.01 | 15,049 | +0.31(+2.26%) |
Jan 06, 2015 | 13.86 | 13.90 | 13.68 | 13.70 | 23,857 | -0.18(-1.26%) |
Jan 05, 2015 | 13.98 | 14.02 | 13.79 | 13.88 | 32,062 | -0.70(-4.77%) |
Jan 02, 2015 | 14.72 | 14.72 | 14.54 | 14.57 | 16,279 | -0.15(-1.02%) |
Dec 31, 2014 | 14.72 | 14.72 | 14.72 | 0 | -0.07(-0.47%) | |
Dec 30, 2014 | 14.93 | 14.95 | 14.76 | 14.79 | 20,671 | -0.12(-0.77%) |
Dec 29, 2014 | 14.96 | 14.98 | 14.90 | 14.90 | 200,984 | -0.10(-0.66%) |
Dec 26, 2014 | 14.98 | 15.13 | 14.98 | 15.00 | 29,317 | -0.00(-0.01%) |
Dec 24, 2014 | 15.01 | 15.01 | 15.01 | 0 | +0.04(+0.23%) | |
Dec 23, 2014 | 14.95 | 15.01 | 14.90 | 14.97 | 24,839 | -0.01(-0.07%) |
Dec 22, 2014 | 15.04 | 15.04 | 14.92 | 14.98 | 67,138 | +0.24(+1.63%) |
Dec 19, 2014 | 14.71 | 14.86 | 14.68 | 14.74 | 145,481 | +0.36(+2.50%) |
Dec 18, 2014 | 14.34 | 14.52 | 14.31 | 14.38 | 834,668 | +0.03(+0.17%) |
Dec 17, 2014 | 14.35 | 14.48 | 14.25 | 14.36 | 39,033 | -0.04(-0.31%) |
Dec 16, 2014 | 14.56 | 14.40 | 515,806 | +0.03(+0.21%) | ||
Dec 15, 2014 | 14.54 | 14.62 | 14.32 | 14.37 | 508,131 | -0.22(-1.51%) |
Dec 12, 2014 | 14.84 | 14.89 | 14.58 | 14.59 | 442,683 | -0.31(-2.08%) |
Dec 11, 2014 | 14.98 | 15.07 | 14.87 | 14.90 | 432,177 | +0.07(+0.47%) |
Dec 10, 2014 | 14.97 | 14.97 | 14.81 | 14.83 | 68,701 | -0.16(-1.07%) |
Dec 09, 2014 | 14.94 | 15.05 | 14.90 | 14.99 | 21,876 | -0.09(-0.60%) |
Dec 08, 2014 | 15.15 | 15.18 | 15.06 | 15.08 | 11,334 | -0.39(-2.52%) |
Dec 05, 2014 | 15.50 | 15.50 | 15.43 | 15.47 | 14,662 | +0.05(+0.32%) |
Dec 04, 2014 | 15.39 | 15.50 | 15.38 | 15.42 | 28,113 | +0.00(+0.00%) |
Dec 03, 2014 | 15.48 | 15.49 | 15.40 | 15.42 | 31,358 | +0.00(+0.00%) |
Dec 02, 2014 | 15.40 | 15.46 | 15.35 | 15.42 | 17,185 | -0.01(-0.03%) |
Dec 01, 2014 | 15.45 | 15.49 | 15.01 | 15.43 | 15,279 | +0.19(+1.21%) |
Nov 28, 2014 | 15.37 | 15.37 | 15.24 | 15.24 | 20,269 | +0.06(+0.40%) |
Nov 26, 2014 | 15.18 | 15.18 | 15.18 | 0 | -0.09(-0.59%) | |
Nov 25, 2014 | 15.08 | 15.50 | 15.04 | 15.27 | 54,255 | +0.35(+2.35%) |
Nov 24, 2014 | 14.93 | 14.97 | 14.91 | 14.92 | 45,033 | +0.19(+1.29%) |
Nov 21, 2014 | 14.91 | 14.91 | 14.69 | 14.73 | 1,452,374 | -0.16(-1.07%) |
Nov 20, 2014 | 14.88 | 14.96 | 14.84 | 14.89 | 24,323 | -0.07(-0.44%) |
Nov 19, 2014 | 14.90 | 15.00 | 14.88 | 14.96 | 34,193 | +0.02(+0.10%) |
Nov 18, 2014 | 14.82 | 14.99 | 14.82 | 14.94 | 37,309 | +0.14(+0.98%) |
Nov 17, 2014 | 14.88 | 14.77 | 14.79 | 42,197 | +0.10(+0.65%) | |
Nov 14, 2014 | 14.47 | 14.76 | 14.47 | 14.70 | 34,979 | -0.23(-1.56%) |
Nov 13, 2014 | 14.87 | 14.94 | 14.82 | 14.93 | 16,063 | -0.05(-0.31%) |
Nov 12, 2014 | 15.07 | 15.07 | 14.93 | 14.98 | 37,163 | -0.21(-1.41%) |
Nov 11, 2014 | 15.15 | 15.23 | 15.13 | 15.20 | 22,590 | +0.01(+0.03%) |
Nov 10, 2014 | 15.06 | 15.19 | 15.06 | 15.19 | 32,196 | +0.39(+2.64%) |
Nov 07, 2014 | 14.87 | 14.89 | 14.75 | 14.80 | 10,484 | -0.19(-1.27%) |
Nov 06, 2014 | 14.99 | 15.05 | 14.90 | 14.99 | 29,441 | +0.78(+5.49%) |
Nov 05, 2014 | 14.03 | 14.27 | 14.03 | 14.21 | 25,141 | +1.17(+8.97%) |
Nov 04, 2014 | 13.15 | 13.15 | 12.95 | 13.04 | 21,456 | +0.14(+1.09%) |
Nov 03, 2014 | 13.00 | 13.00 | 12.90 | 12.90 | 21,927 | -0.13(-1.00%) |
Oct 31, 2014 | 13.03 | 13.10 | 12.99 | 13.03 | 19,541 | -0.02(-0.15%) |
Oct 30, 2014 | 12.94 | 13.05 | 12.91 | 13.05 | 36,375 | +0.09(+0.69%) |
Oct 29, 2014 | 13.07 | 13.10 | 12.93 | 12.96 | 34,131 | -0.21(-1.59%) |
Oct 28, 2014 | 13.25 | 13.26 | 13.12 | 13.17 | 40,905 | +0.00(+0.00%) |
Oct 27, 2014 | 13.28 | 13.40 | 13.40 | 13.17 | 48,768 | -0.23(-1.70%) |
Oct 24, 2014 | 13.37 | 13.40 | 13.31 | 13.40 | 16,184 | -0.02(-0.13%) |
Oct 23, 2014 | 13.39 | 13.52 | 13.38 | 13.41 | 57,545 | +0.01(+0.11%) |
Oct 22, 2014 | 13.46 | 13.54 | 13.37 | 13.40 | 613,690 | -0.10(-0.74%) |
Oct 21, 2014 | 13.51 | 13.53 | 13.43 | 13.50 | 3,071,102 | +0.26(+1.96%) |
Oct 20, 2014 | 13.14 | 13.25 | 13.14 | 13.24 | 1,643,765 | +0.12(+0.91%) |
Oct 17, 2014 | 12.94 | 13.50 | 12.94 | 13.12 | 6,791,995 | +0.07(+0.54%) |
Oct 16, 2014 | 12.84 | 13.15 | 12.76 | 13.05 | 3,673,909 | +0.43(+3.37%) |
Oct 15, 2014 | 12.47 | 12.63 | 12.35 | 12.62 | 1,823,583 | +0.21(+1.65%) |
Oct 14, 2014 | 12.37 | 12.57 | 12.37 | 12.42 | 25,096 | +0.17(+1.39%) |
Oct 13, 2014 | 12.41 | 12.41 | 12.25 | 12.25 | 34,069 | -0.18(-1.41%) |
Oct 10, 2014 | 12.66 | 12.68 | 12.40 | 12.43 | 40,129 | -0.21(-1.66%) |
Oct 09, 2014 | 12.90 | 12.91 | 12.61 | 12.63 | 31,731 | -0.58(-4.35%) |
Oct 08, 2014 | 13.03 | 13.21 | 12.93 | 13.21 | 49,309 | +0.25(+1.93%) |
Oct 07, 2014 | 13.10 | 13.12 | 12.96 | 12.96 | 53,149 | -0.08(-0.65%) |
Oct 06, 2014 | 12.95 | 13.10 | 12.94 | 13.04 | 44,968 | +0.18(+1.36%) |
Oct 03, 2014 | 12.78 | 12.87 | 12.76 | 12.87 | 26,441 | +0.23(+1.84%) |
Oct 02, 2014 | 12.77 | 12.77 | 12.57 | 12.64 | 80,965 | -0.28(-2.19%) |