Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.66 | 13.71 | 13.62 | 13.67 | 335,109 | -0.05(-0.38%) |
Oct 29, 2015 | 13.90 | 13.92 | 13.64 | 13.72 | 632,424 | -0.24(-1.72%) |
Oct 28, 2015 | 14.11 | 14.20 | 13.87 | 13.96 | 557,353 | +0.05(+0.35%) |
Oct 27, 2015 | 13.96 | 14.02 | 13.76 | 13.91 | 390,885 | -0.19(-1.36%) |
Oct 26, 2015 | 13.98 | 14.19 | 13.85 | 14.11 | 666,103 | +0.21(+1.48%) |
Oct 23, 2015 | 14.01 | 14.01 | 13.84 | 13.90 | 564,133 | +0.00(+0.02%) |
Oct 22, 2015 | 13.83 | 13.90 | 13.64 | 13.90 | 949,821 | +0.46(+3.46%) |
Oct 21, 2015 | 13.65 | 13.68 | 13.43 | 13.43 | 542,951 | -0.24(-1.76%) |
Oct 20, 2015 | 13.67 | 13.76 | 13.59 | 13.67 | 700,266 | +0.05(+0.38%) |
Oct 19, 2015 | 13.67 | 13.73 | 13.50 | 13.62 | 610,430 | +0.02(+0.13%) |
Oct 16, 2015 | 13.71 | 13.82 | 13.52 | 13.61 | 573,751 | -0.15(-1.13%) |
Oct 15, 2015 | 13.43 | 13.76 | 13.42 | 13.76 | 920,533 | +0.52(+3.95%) |
Oct 14, 2015 | 13.20 | 13.32 | 13.11 | 13.24 | 636,609 | +0.07(+0.52%) |
Oct 13, 2015 | 13.45 | 13.48 | 13.17 | 13.17 | 473,296 | -0.47(-3.48%) |
Oct 12, 2015 | 13.60 | 13.77 | 13.54 | 13.64 | 736,814 | +0.08(+0.61%) |
Oct 09, 2015 | 13.60 | 13.81 | 13.40 | 13.56 | 893,504 | -0.14(-1.03%) |
Oct 08, 2015 | 13.36 | 13.73 | 13.18 | 13.70 | 657,759 | +0.23(+1.71%) |
Oct 07, 2015 | 13.59 | 13.59 | 13.32 | 13.47 | 788,340 | +0.20(+1.48%) |
Oct 06, 2015 | 13.26 | 13.41 | 13.23 | 13.28 | 952,113 | +0.31(+2.41%) |
Oct 05, 2015 | 12.97 | 12.97 | 12.81 | 12.96 | 916,181 | +0.66(+5.34%) |
Oct 02, 2015 | 12.03 | 12.31 | 12.01 | 12.31 | 410,962 | +0.18(+1.50%) |
Oct 01, 2015 | 12.16 | 12.25 | 12.09 | 12.12 | 457,020 | -0.13(-1.09%) |
Sep 30, 2015 | 12.11 | 12.26 | 12.07 | 12.26 | 857,431 | +0.32(+2.71%) |
Sep 29, 2015 | 11.85 | 12.10 | 11.72 | 11.93 | 979,551 | -0.01(-0.11%) |
Sep 28, 2015 | 12.34 | 12.34 | 11.93 | 11.95 | 553,471 | -0.42(-3.36%) |
Sep 25, 2015 | 12.37 | 12.42 | 12.33 | 12.36 | 364,921 | +0.12(+0.98%) |
Sep 24, 2015 | 12.30 | 12.32 | 12.16 | 12.24 | 473,598 | -0.18(-1.44%) |
Sep 23, 2015 | 12.55 | 12.67 | 12.41 | 12.42 | 315,454 | -0.23(-1.85%) |
Sep 22, 2015 | 12.72 | 12.73 | 12.63 | 12.66 | 476,321 | -0.25(-1.97%) |
Sep 21, 2015 | 12.84 | 12.97 | 12.82 | 12.91 | 602,391 | +0.21(+1.65%) |
Sep 18, 2015 | 12.71 | 12.82 | 12.66 | 12.70 | 654,275 | -0.14(-1.07%) |
Sep 17, 2015 | 12.94 | 13.08 | 12.66 | 12.84 | 651,337 | -0.14(-1.11%) |
Sep 16, 2015 | 12.98 | 13.17 | 12.88 | 12.98 | 513,706 | +0.07(+0.53%) |
Sep 15, 2015 | 13.11 | 13.12 | 12.77 | 12.91 | 837,784 | -0.39(-2.92%) |
Sep 14, 2015 | 13.23 | 13.33 | 13.21 | 13.30 | 629,800 | +0.09(+0.65%) |
Sep 11, 2015 | 13.18 | 13.22 | 13.11 | 13.22 | 291,511 | +0.07(+0.55%) |
Sep 10, 2015 | 13.19 | 13.23 | 13.07 | 13.14 | 425,408 | +0.04(+0.29%) |
Sep 09, 2015 | 13.24 | 13.35 | 13.09 | 13.11 | 535,898 | -0.06(-0.47%) |
Sep 08, 2015 | 13.35 | 13.35 | 13.09 | 13.17 | 676,932 | -0.15(-1.11%) |
Sep 04, 2015 | 13.36 | 13.32 | 13.32 | 13.32 | 422,308 | -0.25(-1.83%) |
Sep 03, 2015 | 13.52 | 13.73 | 13.52 | 13.56 | 408,097 | -0.03(-0.23%) |
Sep 02, 2015 | 13.74 | 13.86 | 13.44 | 13.59 | 304,376 | -0.03(-0.23%) |
Sep 01, 2015 | 13.65 | 13.83 | 13.58 | 13.63 | 582,401 | -0.20(-1.44%) |
Aug 31, 2015 | 13.88 | 13.96 | 13.79 | 13.83 | 547,691 | -0.11(-0.81%) |
Aug 28, 2015 | 13.84 | 14.05 | 13.83 | 13.94 | 824,405 | +0.20(+1.48%) |
Aug 27, 2015 | 13.72 | 13.87 | 13.51 | 13.74 | 1,204,474 | +0.76(+5.88%) |
Aug 26, 2015 | 13.11 | 13.24 | 12.78 | 12.97 | 821,604 | +0.14(+1.10%) |
Aug 25, 2015 | 13.30 | 13.34 | 12.80 | 12.83 | 891,009 | +0.35(+2.81%) |
Aug 24, 2015 | 12.92 | 12.94 | 12.44 | 12.48 | 869,515 | -0.86(-6.42%) |
Aug 21, 2015 | 13.74 | 13.79 | 13.33 | 13.34 | 730,974 | -0.62(-4.46%) |
Aug 20, 2015 | 14.16 | 14.24 | 13.94 | 13.96 | 272,225 | -0.30(-2.07%) |
Aug 19, 2015 | 14.30 | 14.51 | 14.12 | 14.26 | 227,386 | -0.11(-0.74%) |
Aug 18, 2015 | 14.35 | 14.49 | 14.23 | 14.36 | 395,506 | +0.18(+1.24%) |
Aug 17, 2015 | 14.10 | 14.22 | 14.01 | 14.19 | 185,556 | +0.01(+0.05%) |
Aug 14, 2015 | 14.32 | 14.40 | 14.17 | 14.18 | 532,108 | +0.19(+1.33%) |
Aug 13, 2015 | 14.17 | 14.17 | 13.99 | 13.99 | 339,684 | -0.23(-1.60%) |
Aug 12, 2015 | 14.08 | 14.22 | 13.96 | 14.22 | 455,246 | -0.46(-3.16%) |
Aug 11, 2015 | 14.79 | 14.85 | 14.67 | 14.68 | 299,873 | -0.31(-2.06%) |
Aug 10, 2015 | 15.01 | 15.05 | 14.95 | 14.99 | 463,835 | +0.09(+0.60%) |
Aug 07, 2015 | 14.99 | 15.02 | 14.84 | 14.90 | 329,793 | +0.03(+0.23%) |
Aug 06, 2015 | 14.91 | 15.00 | 14.84 | 14.87 | 389,241 | +0.04(+0.25%) |
Aug 05, 2015 | 14.92 | 14.98 | 14.79 | 14.83 | 219,815 | +0.10(+0.70%) |
Aug 04, 2015 | 14.70 | 14.79 | 14.67 | 14.73 | 272,752 | +0.03(+0.19%) |
Aug 03, 2015 | 14.88 | 14.88 | 14.62 | 14.70 | 273,764 | -0.09(-0.58%) |
Jul 31, 2015 | 14.90 | 14.98 | 14.73 | 14.79 | 362,978 | +0.04(+0.28%) |
Jul 30, 2015 | 14.65 | 14.80 | 14.65 | 14.75 | 243,324 | +0.07(+0.44%) |
Jul 29, 2015 | 14.56 | 14.76 | 14.56 | 14.68 | 497,110 | +0.11(+0.75%) |
Jul 28, 2015 | 14.55 | 14.59 | 14.40 | 14.57 | 438,642 | +0.24(+1.68%) |
Jul 27, 2015 | 14.32 | 14.34 | 14.21 | 14.33 | 305,702 | -0.04(-0.29%) |
Jul 24, 2015 | 14.53 | 14.53 | 14.36 | 14.37 | 185,882 | -0.14(-0.99%) |
Jul 23, 2015 | 14.62 | 14.67 | 14.49 | 14.52 | 275,849 | -0.11(-0.73%) |
Jul 22, 2015 | 14.63 | 14.63 | 14.57 | 14.62 | 136,959 | -0.05(-0.35%) |
Jul 21, 2015 | 14.69 | 14.72 | 14.64 | 14.67 | 188,532 | -0.00(-0.02%) |
Jul 20, 2015 | 14.66 | 14.72 | 14.56 | 14.68 | 191,795 | -0.05(-0.35%) |
Jul 17, 2015 | 14.81 | 14.82 | 14.63 | 14.73 | 409,409 | -0.07(-0.44%) |
Jul 16, 2015 | 14.75 | 14.86 | 14.64 | 14.79 | 430,460 | +0.08(+0.54%) |
Jul 15, 2015 | 14.55 | 14.76 | 14.50 | 14.72 | 646,207 | -0.26(-1.77%) |
Jul 14, 2015 | 14.88 | 15.01 | 14.84 | 14.98 | 282,327 | +0.04(+0.25%) |
Jul 13, 2015 | 14.95 | 15.00 | 14.89 | 14.94 | 196,152 | -0.01(-0.09%) |
Jul 10, 2015 | 14.86 | 15.00 | 14.83 | 14.96 | 214,987 | +0.25(+1.73%) |
Jul 09, 2015 | 14.93 | 14.93 | 14.66 | 14.70 | 258,649 | -0.13(-0.90%) |
Jul 08, 2015 | 14.74 | 14.96 | 14.74 | 14.84 | 411,328 | +0.10(+0.70%) |
Jul 07, 2015 | 14.88 | 14.88 | 14.53 | 14.73 | 440,590 | -0.21(-1.38%) |
Jul 06, 2015 | 15.00 | 15.03 | 14.86 | 14.94 | 517,941 | -0.09(-0.59%) |
Jul 02, 2015 | 15.03 | 15.03 | 15.03 | 15.03 | 415,327 | +0.09(+0.58%) |
Jul 01, 2015 | 14.91 | 15.03 | 14.81 | 14.94 | 571,352 | +0.02(+0.16%) |
Jun 30, 2015 | 14.96 | 15.05 | 14.89 | 14.92 | 388,226 | +0.23(+1.59%) |
Jun 29, 2015 | 14.79 | 14.87 | 14.68 | 14.68 | 369,199 | -0.32(-2.13%) |
Jun 26, 2015 | 15.05 | 15.11 | 14.94 | 15.00 | 363,539 | +0.13(+0.88%) |
Jun 25, 2015 | 14.91 | 15.02 | 14.86 | 14.87 | 197,874 | +0.07(+0.44%) |
Jun 24, 2015 | 14.83 | 14.87 | 14.76 | 14.81 | 157,876 | -0.03(-0.23%) |
Jun 23, 2015 | 14.77 | 14.87 | 14.76 | 14.84 | 180,051 | +0.14(+0.94%) |
Jun 22, 2015 | 14.76 | 14.84 | 14.64 | 14.71 | 310,114 | -0.19(-1.29%) |
Jun 19, 2015 | 14.81 | 14.90 | 14.81 | 14.90 | 223,771 | +0.03(+0.18%) |
Jun 18, 2015 | 14.73 | 14.88 | 14.73 | 14.87 | 308,261 | +0.12(+0.82%) |
Jun 17, 2015 | 14.67 | 14.78 | 14.62 | 14.75 | 477,539 | +0.00(+0.00%) |
Jun 16, 2015 | 14.74 | 14.80 | 14.65 | 14.75 | 572,041 | +0.42(+2.90%) |
Jun 15, 2015 | 14.39 | 14.55 | 14.27 | 14.33 | 522,315 | -0.25(-1.70%) |
Jun 12, 2015 | 14.67 | 14.75 | 14.57 | 14.58 | 231,519 | -0.17(-1.12%) |
Jun 11, 2015 | 14.79 | 14.90 | 14.70 | 14.75 | 252,038 | -0.06(-0.40%) |
Jun 10, 2015 | 14.83 | 14.90 | 14.69 | 14.81 | 639,287 | +0.31(+2.11%) |
Jun 09, 2015 | 14.64 | 14.65 | 14.48 | 14.50 | 394,927 | -0.01(-0.07%) |
Jun 08, 2015 | 14.64 | 14.64 | 14.51 | 14.51 | 316,015 | +0.02(+0.17%) |
Jun 05, 2015 | 14.54 | 14.68 | 14.44 | 14.49 | 409,423 | -0.02(-0.14%) |
Jun 04, 2015 | 14.84 | 14.84 | 14.44 | 14.51 | 504,350 | -0.30(-2.04%) |
Jun 03, 2015 | 14.92 | 14.94 | 14.76 | 14.81 | 658,608 | -0.03(-0.21%) |
Jun 02, 2015 | 14.80 | 14.92 | 14.78 | 14.84 | 424,579 | -0.03(-0.23%) |
Jun 01, 2015 | 14.92 | 14.92 | 14.77 | 14.87 | 486,820 | +0.00(+0.00%) |
May 29, 2015 | 14.88 | 14.99 | 14.81 | 14.87 | 559,564 | +0.03(+0.23%) |
May 28, 2015 | 14.88 | 14.92 | 14.71 | 14.84 | 494,784 | -0.13(-0.90%) |
May 27, 2015 | 14.76 | 15.00 | 14.76 | 14.97 | 678,907 | +0.15(+1.04%) |
May 26, 2015 | 14.95 | 14.95 | 14.73 | 14.82 | 247,669 | -0.20(-1.33%) |
May 22, 2015 | 15.12 | 15.02 | 15.02 | 15.02 | 337,962 | -0.11(-0.70%) |
May 21, 2015 | 14.95 | 15.18 | 14.93 | 15.12 | 665,754 | +0.19(+1.29%) |
May 20, 2015 | 14.82 | 14.95 | 14.80 | 14.93 | 298,608 | +0.09(+0.60%) |
May 19, 2015 | 14.86 | 14.86 | 14.74 | 14.84 | 5,236,729 | +0.12(+0.82%) |
May 18, 2015 | 14.84 | 14.84 | 14.72 | 14.72 | 1,429,650 | -0.12(-0.81%) |
May 15, 2015 | 14.85 | 14.87 | 14.76 | 14.84 | 471,085 | +0.03(+0.21%) |
May 14, 2015 | 14.86 | 14.95 | 14.78 | 14.81 | 502,983 | +0.07(+0.49%) |
May 13, 2015 | 14.69 | 14.88 | 14.68 | 14.74 | 218,221 | +0.22(+1.52%) |
May 12, 2015 | 14.58 | 14.61 | 14.51 | 14.52 | 235,422 | -0.23(-1.58%) |
May 11, 2015 | 14.98 | 14.98 | 14.72 | 14.75 | 353,278 | -0.28(-1.85%) |
May 08, 2015 | 15.09 | 15.23 | 14.95 | 15.03 | 572,594 | +0.22(+1.49%) |
May 07, 2015 | 14.81 | 14.85 | 14.72 | 14.81 | 435,207 | +0.26(+1.80%) |
May 06, 2015 | 14.59 | 14.64 | 14.49 | 14.55 | 900,778 | +0.05(+0.36%) |
May 05, 2015 | 14.48 | 14.75 | 14.46 | 14.50 | 1,204,517 | -0.20(-1.33%) |
May 04, 2015 | 14.62 | 14.71 | 14.47 | 14.70 | 437,211 | +0.50(+3.51%) |
May 01, 2015 | 14.24 | 14.24 | 14.06 | 14.20 | 377,331 | -0.03(-0.22%) |
Apr 30, 2015 | 14.61 | 14.70 | 13.93 | 14.23 | 1,072,345 | -0.47(-3.23%) |
Apr 29, 2015 | 14.61 | 14.74 | 14.40 | 14.70 | 608,414 | -0.23(-1.52%) |
Apr 28, 2015 | 14.96 | 14.97 | 14.76 | 14.93 | 435,416 | +0.05(+0.36%) |
Apr 27, 2015 | 14.89 | 14.99 | 14.78 | 14.88 | 388,987 | -0.07(-0.49%) |
Apr 24, 2015 | 14.90 | 14.96 | 14.85 | 14.95 | 303,181 | +0.20(+1.36%) |
Apr 23, 2015 | 14.59 | 14.75 | 14.59 | 14.75 | 364,154 | +0.19(+1.33%) |
Apr 22, 2015 | 14.62 | 14.63 | 14.49 | 14.56 | 258,707 | +0.04(+0.30%) |
Apr 21, 2015 | 14.60 | 14.61 | 14.48 | 14.51 | 355,110 | +0.03(+0.23%) |
Apr 20, 2015 | 14.48 | 14.59 | 14.40 | 14.48 | 481,701 | +0.02(+0.11%) |
Apr 17, 2015 | 14.43 | 14.54 | 14.39 | 14.46 | 330,600 | -0.05(-0.37%) |
Apr 16, 2015 | 14.54 | 14.57 | 14.42 | 14.52 | 265,954 | +0.06(+0.42%) |
Apr 15, 2015 | 14.58 | 14.59 | 14.44 | 14.46 | 202,618 | -0.10(-0.69%) |
Apr 14, 2015 | 14.38 | 14.59 | 14.36 | 14.56 | 357,887 | +0.13(+0.92%) |
Apr 13, 2015 | 14.41 | 14.48 | 14.35 | 14.42 | 538,345 | -0.31(-2.08%) |
Apr 10, 2015 | 14.65 | 14.73 | 14.57 | 14.73 | 257,594 | +0.04(+0.30%) |
Apr 09, 2015 | 14.66 | 14.74 | 14.54 | 14.69 | 355,326 | -0.02(-0.14%) |
Apr 08, 2015 | 14.62 | 14.76 | 14.62 | 14.71 | 250,044 | +0.22(+1.50%) |
Apr 07, 2015 | 14.64 | 14.67 | 14.49 | 14.49 | 209,199 | -0.13(-0.91%) |
Apr 06, 2015 | 14.49 | 14.70 | 14.49 | 14.62 | 175,855 | +0.11(+0.78%) |
Apr 02, 2015 | 14.49 | 14.51 | 14.51 | 14.51 | 194,372 | +0.08(+0.58%) |
Apr 01, 2015 | 14.49 | 14.50 | 14.39 | 14.43 | 415,119 | -0.09(-0.62%) |
Mar 31, 2015 | 14.58 | 14.70 | 14.47 | 14.52 | 648,612 | -0.10(-0.71%) |
Mar 30, 2015 | 14.63 | 14.69 | 14.58 | 14.62 | 356,754 | +0.24(+1.69%) |
Mar 27, 2015 | 14.35 | 14.43 | 14.30 | 14.38 | 274,721 | +0.13(+0.91%) |
Mar 26, 2015 | 14.33 | 14.38 | 14.24 | 14.25 | 415,470 | -0.28(-1.91%) |
Mar 25, 2015 | 14.73 | 14.80 | 14.51 | 14.52 | 491,614 | -0.35(-2.35%) |
Mar 24, 2015 | 14.93 | 15.00 | 14.84 | 14.87 | 400,292 | -0.01(-0.05%) |
Mar 23, 2015 | 14.89 | 14.98 | 14.84 | 14.88 | 366,163 | +0.03(+0.22%) |
Mar 20, 2015 | 14.89 | 14.97 | 14.81 | 14.85 | 478,413 | -0.00(-0.02%) |
Mar 19, 2015 | 14.98 | 15.14 | 14.79 | 14.85 | 437,088 | -0.29(-1.94%) |
Mar 18, 2015 | 14.81 | 15.17 | 14.74 | 15.14 | 360,374 | +0.37(+2.48%) |
Mar 17, 2015 | 14.91 | 14.96 | 14.76 | 14.78 | 213,053 | -0.26(-1.71%) |
Mar 16, 2015 | 14.94 | 15.04 | 14.89 | 15.03 | 219,331 | +0.27(+1.81%) |
Mar 13, 2015 | 14.85 | 14.85 | 14.68 | 14.77 | 250,992 | +0.05(+0.36%) |
Mar 12, 2015 | 14.80 | 14.82 | 14.69 | 14.71 | 189,500 | +0.01(+0.07%) |
Mar 11, 2015 | 14.81 | 14.82 | 14.68 | 14.70 | 273,380 | -0.09(-0.61%) |
Mar 10, 2015 | 14.83 | 15.01 | 14.78 | 14.79 | 540,558 | -0.08(-0.54%) |
Mar 09, 2015 | 15.07 | 15.07 | 14.87 | 14.87 | 322,636 | -0.25(-1.63%) |
Mar 06, 2015 | 15.00 | 15.22 | 15.00 | 15.12 | 644,038 | +0.21(+1.41%) |
Mar 05, 2015 | 14.97 | 15.02 | 14.80 | 14.91 | 292,569 | -0.06(-0.40%) |
Mar 04, 2015 | 15.03 | 15.17 | 14.96 | 14.97 | 347,629 | -0.20(-1.30%) |
Mar 03, 2015 | 15.06 | 15.18 | 15.05 | 15.17 | 370,861 | +0.09(+0.62%) |
Mar 02, 2015 | 15.15 | 15.17 | 15.04 | 15.07 | 368,041 | +0.04(+0.24%) |
Feb 27, 2015 | 15.29 | 15.43 | 15.01 | 15.04 | 435,003 | -0.23(-1.51%) |
Feb 26, 2015 | 15.34 | 15.40 | 15.23 | 15.27 | 319,739 | +0.08(+0.55%) |
Feb 25, 2015 | 15.26 | 15.28 | 15.17 | 15.18 | 419,874 | +0.18(+1.22%) |
Feb 24, 2015 | 14.91 | 15.02 | 14.85 | 15.00 | 356,025 | +0.07(+0.47%) |
Feb 23, 2015 | 15.02 | 15.03 | 14.87 | 14.93 | 334,719 | -0.06(-0.40%) |
Feb 20, 2015 | 14.84 | 15.00 | 14.84 | 14.99 | 221,440 | +0.20(+1.33%) |
Feb 19, 2015 | 14.01 | 14.86 | 13.71 | 14.79 | 628,713 | -0.14(-0.92%) |
Feb 18, 2015 | 14.95 | 15.04 | 14.89 | 14.93 | 211,319 | -0.09(-0.60%) |
Feb 17, 2015 | 15.16 | 15.19 | 14.92 | 15.02 | 317,330 | -0.35(-2.30%) |
Feb 13, 2015 | 15.53 | 15.37 | 15.37 | 15.37 | 717,197 | +0.27(+1.77%) |
Feb 12, 2015 | 15.03 | 15.14 | 14.83 | 15.11 | 668,865 | +0.27(+1.82%) |
Feb 11, 2015 | 14.88 | 14.88 | 14.74 | 14.84 | 150,353 | -0.06(-0.42%) |
Feb 10, 2015 | 15.00 | 15.00 | 14.82 | 14.90 | 223,399 | -0.13(-0.87%) |
Feb 09, 2015 | 14.88 | 15.06 | 14.88 | 15.03 | 315,227 | +0.30(+2.06%) |
Feb 06, 2015 | 14.85 | 14.88 | 14.72 | 14.73 | 326,269 | -0.19(-1.27%) |
Feb 05, 2015 | 14.84 | 14.94 | 14.77 | 14.92 | 217,022 | +0.03(+0.22%) |
Feb 04, 2015 | 14.86 | 15.04 | 14.85 | 14.88 | 494,629 | +0.05(+0.36%) |
Feb 03, 2015 | 14.87 | 14.98 | 14.81 | 14.83 | 950,972 | +0.14(+0.93%) |
Feb 02, 2015 | 14.83 | 14.85 | 14.66 | 14.69 | 565,050 | -0.01(-0.07%) |
Jan 30, 2015 | 15.02 | 15.02 | 14.67 | 14.70 | 498,783 | -0.48(-3.16%) |
Jan 29, 2015 | 15.10 | 15.18 | 15.04 | 15.18 | 284,338 | +0.15(+0.98%) |
Jan 28, 2015 | 15.35 | 15.35 | 15.04 | 15.04 | 1,091,694 | -0.17(-1.14%) |
Jan 27, 2015 | 14.94 | 15.23 | 14.75 | 15.21 | 724,984 | +0.26(+1.76%) |
Jan 26, 2015 | 15.24 | 15.24 | 14.91 | 14.95 | 1,474,913 | -0.67(-4.27%) |
Jan 23, 2015 | 15.49 | 15.62 | 15.46 | 15.61 | 378,084 | -0.01(-0.09%) |
Jan 22, 2015 | 15.45 | 15.66 | 15.35 | 15.63 | 405,734 | -0.01(-0.04%) |
Jan 21, 2015 | 15.50 | 15.69 | 15.47 | 15.63 | 667,290 | +0.21(+1.36%) |
Jan 20, 2015 | 15.32 | 15.44 | 15.30 | 15.42 | 332,664 | +0.15(+0.98%) |
Jan 16, 2015 | 15.09 | 15.28 | 15.07 | 15.27 | 604,611 | +0.27(+1.80%) |
Jan 15, 2015 | 15.00 | 15.07 | 14.93 | 15.00 | 475,075 | +0.06(+0.42%) |
Jan 14, 2015 | 14.89 | 15.04 | 14.86 | 14.94 | 487,523 | -0.07(-0.49%) |
Jan 13, 2015 | 15.01 | 15.12 | 14.93 | 15.01 | 464,387 | -0.01(-0.09%) |
Jan 12, 2015 | 14.97 | 15.04 | 14.89 | 15.03 | 404,306 | -0.03(-0.22%) |
Jan 09, 2015 | 15.07 | 15.11 | 14.93 | 15.06 | 400,301 | +0.08(+0.51%) |
Jan 08, 2015 | 14.90 | 15.05 | 14.67 | 14.98 | 490,531 | +0.21(+1.44%) |
Jan 07, 2015 | 14.80 | 14.80 | 14.62 | 14.77 | 577,669 | +0.03(+0.23%) |
Jan 06, 2015 | 14.85 | 14.92 | 14.72 | 14.74 | 739,649 | -0.02(-0.14%) |
Jan 05, 2015 | 14.83 | 14.85 | 14.72 | 14.76 | 499,725 | -0.22(-1.45%) |
Jan 02, 2015 | 15.12 | 15.14 | 14.94 | 14.97 | 385,762 | -0.11(-0.71%) |
Dec 31, 2014 | 15.21 | 15.08 | 15.08 | 15.08 | 249,264 | -0.05(-0.35%) |
Dec 30, 2014 | 15.15 | 15.28 | 15.13 | 15.13 | 354,897 | +0.01(+0.04%) |
Dec 29, 2014 | 15.20 | 15.33 | 15.13 | 15.13 | 312,321 | -0.05(-0.33%) |
Dec 26, 2014 | 14.85 | 15.21 | 14.42 | 15.18 | 348,526 | +0.03(+0.18%) |
Dec 24, 2014 | 15.10 | 15.15 | 15.15 | 15.15 | 284,059 | +0.26(+1.72%) |
Dec 23, 2014 | 15.07 | 15.12 | 14.87 | 14.89 | 460,704 | -0.16(-1.06%) |
Dec 22, 2014 | 15.06 | 15.20 | 14.95 | 15.05 | 514,336 | +0.19(+1.30%) |
Dec 19, 2014 | 15.04 | 15.11 | 14.83 | 14.86 | 683,914 | -0.17(-1.13%) |
Dec 18, 2014 | 14.91 | 15.03 | 14.78 | 15.03 | 556,477 | +0.53(+3.63%) |
Dec 17, 2014 | 14.32 | 14.70 | 14.15 | 14.50 | 634,688 | +0.27(+1.90%) |
Dec 16, 2014 | 14.31 | 14.51 | 14.10 | 14.23 | 523,176 | -0.12(-0.81%) |
Dec 15, 2014 | 14.90 | 14.90 | 14.20 | 14.35 | 876,753 | -0.42(-2.84%) |
Dec 12, 2014 | 15.11 | 15.11 | 14.77 | 14.77 | 322,112 | -0.35(-2.29%) |
Dec 11, 2014 | 15.12 | 15.20 | 15.05 | 15.12 | 551,252 | +0.10(+0.69%) |
Dec 10, 2014 | 15.28 | 15.28 | 15.00 | 15.01 | 303,916 | -0.19(-1.25%) |
Dec 09, 2014 | 14.95 | 15.52 | 14.70 | 15.20 | 518,565 | +0.42(+2.84%) |
Dec 08, 2014 | 15.07 | 15.18 | 14.72 | 14.78 | 650,943 | -0.56(-3.63%) |
Dec 05, 2014 | 15.34 | 15.35 | 15.24 | 15.34 | 301,282 | -0.02(-0.15%) |
Dec 04, 2014 | 15.35 | 15.53 | 15.25 | 15.36 | 199,966 | -0.10(-0.67%) |
Dec 03, 2014 | 15.45 | 15.47 | 15.38 | 15.47 | 231,902 | -0.05(-0.34%) |
Dec 02, 2014 | 15.44 | 15.63 | 15.42 | 15.52 | 398,205 | +0.01(+0.04%) |
Dec 01, 2014 | 15.57 | 15.62 | 15.46 | 15.51 | 485,153 | +0.14(+0.93%) |
Nov 28, 2014 | 15.41 | 15.43 | 15.27 | 15.37 | 315,638 | -0.09(-0.58%) |
Nov 26, 2014 | 15.31 | 15.46 | 15.46 | 15.46 | 168,275 | +0.32(+2.11%) |
Nov 25, 2014 | 15.19 | 15.30 | 15.12 | 15.14 | 381,287 | -0.09(-0.61%) |
Nov 24, 2014 | 15.38 | 15.41 | 15.20 | 15.23 | 345,463 | -0.17(-1.08%) |
Nov 21, 2014 | 15.16 | 15.41 | 15.15 | 15.40 | 539,335 | +0.53(+3.54%) |
Nov 20, 2014 | 14.87 | 15.01 | 14.86 | 14.87 | 347,011 | -0.27(-1.76%) |
Nov 19, 2014 | 15.20 | 15.24 | 15.09 | 15.14 | 168,887 | -0.04(-0.24%) |
Nov 18, 2014 | 15.07 | 15.23 | 15.07 | 15.18 | 332,448 | +0.08(+0.55%) |
Nov 17, 2014 | 14.98 | 15.12 | 14.98 | 15.09 | 295,442 | +0.10(+0.67%) |
Nov 14, 2014 | 14.94 | 15.05 | 14.89 | 14.99 | 289,053 | +0.05(+0.36%) |
Nov 13, 2014 | 14.86 | 14.98 | 14.86 | 14.94 | 342,746 | +0.14(+0.92%) |
Nov 12, 2014 | 14.87 | 14.94 | 14.74 | 14.80 | 599,734 | +0.02(+0.14%) |
Nov 11, 2014 | 14.77 | 14.85 | 14.75 | 14.78 | 277,280 | +0.21(+1.42%) |
Nov 10, 2014 | 14.42 | 14.62 | 14.42 | 14.58 | 507,407 | +0.09(+0.60%) |
Nov 07, 2014 | 14.46 | 14.49 | 14.35 | 14.49 | 369,427 | -0.19(-1.32%) |
Nov 06, 2014 | 14.95 | 14.95 | 14.57 | 14.68 | 264,397 | -0.29(-1.96%) |
Nov 05, 2014 | 14.99 | 15.04 | 14.92 | 14.98 | 331,494 | -0.02(-0.11%) |
Nov 04, 2014 | 15.01 | 15.09 | 14.94 | 14.99 | 236,084 | -0.00(-0.02%) |