Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 12.60 | 12.80 | 12.60 | 12.78 | 2,465 | +0.03(+0.24%) |
Jun 29, 2015 | 12.79 | 12.79 | 12.69 | 12.75 | 2,409 | +0.02(+0.13%) |
Jun 26, 2015 | 12.76 | 12.81 | 12.73 | 12.73 | 1,171 | -0.24(-1.82%) |
Jun 25, 2015 | 12.90 | 12.97 | 12.82 | 12.97 | 3,602 | +0.19(+1.47%) |
Jun 24, 2015 | 12.73 | 12.78 | 12.73 | 12.78 | 1,024 | +0.11(+0.85%) |
Jun 23, 2015 | 12.82 | 12.84 | 12.67 | 12.67 | 2,807 | +0.01(+0.11%) |
Jun 22, 2015 | 12.67 | 12.68 | 12.62 | 12.66 | 2,201 | -0.21(-1.63%) |
Jun 19, 2015 | 12.72 | 12.93 | 12.72 | 12.87 | 6,867 | +0.04(+0.30%) |
Jun 18, 2015 | 12.95 | 12.99 | 12.80 | 12.83 | 2,372 | -0.22(-1.71%) |
Jun 17, 2015 | 13.27 | 13.27 | 13.05 | 13.05 | 1,421 | -0.03(-0.20%) |
Jun 16, 2015 | 13.07 | 13.10 | 13.07 | 13.08 | 1,289 | -0.07(-0.53%) |
Jun 15, 2015 | 13.04 | 13.15 | 13.04 | 13.15 | 3,947 | +0.41(+3.21%) |
Jun 12, 2015 | 12.88 | 12.94 | 12.74 | 12.74 | 1,175 | -0.22(-1.69%) |
Jun 11, 2015 | 13.20 | 13.20 | 12.95 | 12.96 | 28,419 | -0.23(-1.74%) |
Jun 10, 2015 | 13.05 | 13.19 | 13.00 | 13.19 | 12,581 | +0.17(+1.31%) |
Jun 09, 2015 | 12.87 | 13.05 | 12.85 | 13.02 | 20,340 | +0.48(+3.79%) |
Jun 08, 2015 | 12.37 | 12.60 | 12.37 | 12.54 | 41,981 | +0.39(+3.22%) |
Jun 05, 2015 | 12.12 | 12.20 | 12.12 | 12.15 | 10,708 | -0.14(-1.16%) |
Jun 04, 2015 | 12.19 | 12.36 | 12.08 | 12.29 | 28,807 | -0.02(-0.13%) |
Jun 03, 2015 | 12.38 | 12.39 | 12.29 | 12.31 | 19,764 | -0.21(-1.68%) |
Jun 02, 2015 | 12.25 | 12.52 | 12.16 | 12.52 | 56,910 | +0.18(+1.46%) |
Jun 01, 2015 | 12.23 | 12.35 | 12.23 | 12.34 | 2,912 | +0.05(+0.41%) |
May 29, 2015 | 12.40 | 12.40 | 12.22 | 12.29 | 19,421 | -0.24(-1.89%) |
May 28, 2015 | 12.69 | 12.74 | 12.50 | 12.53 | 16,138 | -0.37(-2.89%) |
May 27, 2015 | 12.90 | 12.92 | 12.86 | 12.90 | 8,407 | -0.03(-0.23%) |
May 26, 2015 | 12.99 | 12.99 | 12.86 | 12.93 | 24,378 | -0.23(-1.75%) |
May 22, 2015 | 13.19 | 13.16 | 13.16 | 13.16 | 1,900 | -0.28(-2.08%) |
May 21, 2015 | 13.41 | 13.56 | 13.38 | 13.44 | 46,194 | +0.11(+0.83%) |
May 20, 2015 | 13.50 | 13.50 | 13.21 | 13.33 | 61,001 | -0.11(-0.82%) |
May 19, 2015 | 13.82 | 13.84 | 13.36 | 13.44 | 294,453 | -0.12(-0.88%) |
May 18, 2015 | 13.68 | 13.68 | 13.52 | 13.56 | 209,537 | -0.07(-0.51%) |
May 15, 2015 | 13.57 | 13.66 | 13.43 | 13.63 | 26,487 | +0.07(+0.52%) |
May 14, 2015 | 13.32 | 13.64 | 13.27 | 13.56 | 26,218 | +0.10(+0.75%) |
May 13, 2015 | 13.27 | 13.54 | 13.24 | 13.46 | 49,685 | +0.15(+1.12%) |
May 12, 2015 | 13.28 | 13.43 | 13.26 | 13.31 | 37,313 | +0.30(+2.29%) |
May 11, 2015 | 13.24 | 13.18 | 13.00 | 13.01 | 7,619 | -0.17(-1.28%) |
May 08, 2015 | 13.23 | 13.26 | 13.10 | 13.18 | 167,527 | +0.32(+2.49%) |
May 07, 2015 | 12.94 | 12.94 | 12.74 | 12.86 | 17,498 | -0.06(-0.46%) |
May 06, 2015 | 12.97 | 13.04 | 12.92 | 12.92 | 4,481 | -0.04(-0.29%) |
May 05, 2015 | 13.00 | 13.04 | 12.95 | 12.96 | 3,362 | -0.09(-0.70%) |
May 04, 2015 | 12.90 | 13.05 | 12.83 | 13.05 | 3,708 | +0.15(+1.15%) |
May 01, 2015 | 12.73 | 12.96 | 12.72 | 12.90 | 82,663 | +0.21(+1.66%) |
Apr 30, 2015 | 12.24 | 12.80 | 12.22 | 12.69 | 60,362 | +0.43(+3.50%) |
Apr 29, 2015 | 12.20 | 12.34 | 12.19 | 12.26 | 59,045 | +0.18(+1.49%) |
Apr 28, 2015 | 12.08 | 12.13 | 12.04 | 12.08 | 84,577 | +0.06(+0.50%) |
Apr 27, 2015 | 11.99 | 12.03 | 11.93 | 12.02 | 38,086 | -0.22(-1.80%) |
Apr 24, 2015 | 12.30 | 12.30 | 12.17 | 12.24 | 76,942 | -0.01(-0.08%) |
Apr 23, 2015 | 12.30 | 12.30 | 12.20 | 12.25 | 7,563 | -0.22(-1.77%) |
Apr 22, 2015 | 12.45 | 12.50 | 12.45 | 12.47 | 2,253 | +0.14(+1.10%) |
Apr 21, 2015 | 12.35 | 12.38 | 12.27 | 12.34 | 26,203 | +0.14(+1.11%) |
Apr 20, 2015 | 12.21 | 12.25 | 12.15 | 12.20 | 37,683 | -0.31(-2.48%) |
Apr 17, 2015 | 12.55 | 12.55 | 12.50 | 12.51 | 1,345 | -0.12(-0.95%) |
Apr 16, 2015 | 12.34 | 12.65 | 12.24 | 12.63 | 41,247 | +0.31(+2.52%) |
Apr 15, 2015 | 12.20 | 12.37 | 12.20 | 12.32 | 11,620 | +0.19(+1.57%) |
Apr 14, 2015 | 12.22 | 12.22 | 12.11 | 12.13 | 6,664 | +0.11(+0.89%) |
Apr 13, 2015 | 12.12 | 12.12 | 11.96 | 12.02 | 10,074 | -0.08(-0.63%) |
Apr 10, 2015 | 12.24 | 12.24 | 12.09 | 12.10 | 11,666 | -0.12(-0.98%) |
Apr 09, 2015 | 12.51 | 12.51 | 12.21 | 12.22 | 11,919 | -0.34(-2.71%) |
Apr 08, 2015 | 12.59 | 12.59 | 12.47 | 12.56 | 51,233 | -0.14(-1.10%) |
Apr 07, 2015 | 12.69 | 12.79 | 12.69 | 12.70 | 38,300 | +0.06(+0.47%) |
Apr 06, 2015 | 12.63 | 12.69 | 12.62 | 12.64 | 4,175 | -0.20(-1.56%) |
Apr 02, 2015 | 12.56 | 12.84 | 12.84 | 12.84 | 18,000 | +0.37(+2.97%) |
Apr 01, 2015 | 12.50 | 12.51 | 12.45 | 12.47 | 12,141 | -0.14(-1.08%) |
Mar 31, 2015 | 12.63 | 12.71 | 12.61 | 12.61 | 15,403 | -0.01(-0.11%) |
Mar 30, 2015 | 12.65 | 12.71 | 12.58 | 12.62 | 53,976 | -0.03(-0.24%) |
Mar 27, 2015 | 12.61 | 12.66 | 12.51 | 12.65 | 35,044 | -0.10(-0.78%) |
Mar 26, 2015 | 13.00 | 13.00 | 12.72 | 12.75 | 10,356 | -0.25(-1.92%) |
Mar 25, 2015 | 13.05 | 13.11 | 12.94 | 13.00 | 28,602 | -0.17(-1.28%) |
Mar 24, 2015 | 13.24 | 13.27 | 13.16 | 13.17 | 23,836 | +0.13(+0.99%) |
Mar 23, 2015 | 12.88 | 13.10 | 12.86 | 13.04 | 32,163 | -0.09(-0.69%) |
Mar 20, 2015 | 13.43 | 13.50 | 13.06 | 13.13 | 17,027 | -0.08(-0.61%) |
Mar 19, 2015 | 13.26 | 13.30 | 13.11 | 13.21 | 12,721 | -0.27(-2.00%) |
Mar 18, 2015 | 13.02 | 13.57 | 13.02 | 13.48 | 57,485 | +0.21(+1.58%) |
Mar 17, 2015 | 13.25 | 13.30 | 13.07 | 13.27 | 103,939 | +0.43(+3.37%) |
Mar 16, 2015 | 12.83 | 12.84 | 12.76 | 12.84 | 7,145 | -0.11(-0.87%) |
Mar 13, 2015 | 12.86 | 12.95 | 12.79 | 12.95 | 1,984 | -0.03(-0.20%) |
Mar 12, 2015 | 13.26 | 13.28 | 12.97 | 12.98 | 4,287 | -0.32(-2.40%) |
Mar 11, 2015 | 13.30 | 13.30 | 13.23 | 13.29 | 3,658 | +0.35(+2.74%) |
Mar 10, 2015 | 12.90 | 12.99 | 12.90 | 12.94 | 3,293 | +0.14(+1.09%) |
Mar 09, 2015 | 12.92 | 13.00 | 12.80 | 12.80 | 9,036 | -0.58(-4.33%) |
Mar 06, 2015 | 13.30 | 13.44 | 13.30 | 13.38 | 20,448 | -0.01(-0.07%) |
Mar 05, 2015 | 13.14 | 13.44 | 13.14 | 13.39 | 12,860 | +0.27(+2.04%) |
Mar 04, 2015 | 13.10 | 13.15 | 13.04 | 13.12 | 5,021 | +0.17(+1.32%) |
Mar 03, 2015 | 12.88 | 12.95 | 12.84 | 12.95 | 5,797 | +0.07(+0.54%) |
Mar 02, 2015 | 13.03 | 13.05 | 12.88 | 12.88 | 11,391 | -0.12(-0.92%) |
Feb 27, 2015 | 13.03 | 13.06 | 12.99 | 13.00 | 15,078 | +0.15(+1.17%) |
Feb 26, 2015 | 13.30 | 13.32 | 12.85 | 12.85 | 25,674 | -0.57(-4.25%) |
Feb 25, 2015 | 13.65 | 13.65 | 13.37 | 13.42 | 8,272 | -0.30(-2.16%) |
Feb 24, 2015 | 13.59 | 13.72 | 13.50 | 13.72 | 3,542 | +0.22(+1.60%) |
Feb 23, 2015 | 13.73 | 13.77 | 13.47 | 13.50 | 3,947 | -0.29(-2.10%) |
Feb 20, 2015 | 13.85 | 13.92 | 13.66 | 13.79 | 10,826 | +0.35(+2.60%) |
Feb 19, 2015 | 13.46 | 13.55 | 13.34 | 13.44 | 6,288 | +0.03(+0.22%) |
Feb 18, 2015 | 13.34 | 13.51 | 13.25 | 13.41 | 6,574 | +0.12(+0.90%) |
Feb 17, 2015 | 13.33 | 13.33 | 13.00 | 13.29 | 5,620 | -0.04(-0.29%) |
Feb 13, 2015 | 12.95 | 13.33 | 13.33 | 13.33 | 47,700 | +0.20(+1.51%) |
Feb 12, 2015 | 13.30 | 13.31 | 13.01 | 13.13 | 13,731 | -0.28(-2.09%) |
Feb 11, 2015 | 13.58 | 13.58 | 13.22 | 13.41 | 297,061 | +0.32(+2.44%) |
Feb 10, 2015 | 13.03 | 13.28 | 12.95 | 13.09 | 158,224 | +0.30(+2.35%) |
Feb 09, 2015 | 12.71 | 12.85 | 12.63 | 12.79 | 103,138 | +0.13(+1.05%) |
Feb 06, 2015 | 12.68 | 12.68 | 12.62 | 12.66 | 3,970 | +0.07(+0.53%) |
Feb 05, 2015 | 12.68 | 12.71 | 12.52 | 12.59 | 46,058 | -0.25(-1.95%) |
Feb 04, 2015 | 13.03 | 13.03 | 12.81 | 12.84 | 6,776 | -0.27(-2.06%) |
Feb 03, 2015 | 12.83 | 13.17 | 12.79 | 13.11 | 38,671 | +0.26(+2.02%) |
Feb 02, 2015 | 12.67 | 12.88 | 12.60 | 12.85 | 17,636 | +0.01(+0.06%) |
Jan 30, 2015 | 12.92 | 13.01 | 12.76 | 12.84 | 25,211 | -0.17(-1.29%) |
Jan 29, 2015 | 13.43 | 13.49 | 12.80 | 13.01 | 23,291 | -0.48(-3.56%) |
Jan 28, 2015 | 13.48 | 13.53 | 13.32 | 13.49 | 7,114 | -0.21(-1.55%) |
Jan 27, 2015 | 13.70 | 13.84 | 13.70 | 13.70 | 5,900 | +0.15(+1.12%) |
Jan 26, 2015 | 13.61 | 13.71 | 13.45 | 13.55 | 3,055 | -0.29(-2.10%) |
Jan 23, 2015 | 13.71 | 13.84 | 13.66 | 13.84 | 17,335 | +0.34(+2.53%) |
Jan 22, 2015 | 13.60 | 13.60 | 13.25 | 13.50 | 7,384 | -0.30(-2.19%) |
Jan 21, 2015 | 13.56 | 13.81 | 13.45 | 13.80 | 5,665 | +0.24(+1.77%) |
Jan 20, 2015 | 13.67 | 13.67 | 13.34 | 13.56 | 6,914 | -0.56(-3.95%) |
Jan 16, 2015 | 13.93 | 14.29 | 13.93 | 14.12 | 3,130 | -0.22(-1.55%) |
Jan 15, 2015 | 14.59 | 14.80 | 14.11 | 14.34 | 8,135 | -0.35(-2.38%) |
Jan 14, 2015 | 14.17 | 14.71 | 14.15 | 14.69 | 20,285 | +0.98(+7.15%) |
Jan 13, 2015 | 13.35 | 13.71 | 13.35 | 13.71 | 2,380 | +0.51(+3.86%) |
Jan 12, 2015 | 13.39 | 13.42 | 13.18 | 13.20 | 97,317 | -0.56(-4.07%) |
Jan 09, 2015 | 13.67 | 13.86 | 13.67 | 13.76 | 2,256 | +0.08(+0.58%) |
Jan 08, 2015 | 13.28 | 13.68 | 13.28 | 13.68 | 3,210 | +0.20(+1.48%) |
Jan 07, 2015 | 13.86 | 13.87 | 13.30 | 13.48 | 7,844 | -0.17(-1.24%) |
Jan 06, 2015 | 13.43 | 13.65 | 13.31 | 13.65 | 22,173 | -0.02(-0.15%) |
Jan 05, 2015 | 14.21 | 14.27 | 13.47 | 13.67 | 55,667 | -0.18(-1.30%) |
Jan 02, 2015 | 13.90 | 14.27 | 13.84 | 13.85 | 26,958 | +0.04(+0.29%) |
Dec 31, 2014 | 14.08 | 13.81 | 13.81 | 13.81 | 117,700 | -0.58(-4.04%) |
Dec 30, 2014 | 14.33 | 14.44 | 14.29 | 14.39 | 51,392 | -0.19(-1.30%) |
Dec 29, 2014 | 14.43 | 14.64 | 14.35 | 14.58 | 20,717 | +0.29(+2.03%) |
Dec 26, 2014 | 14.22 | 14.32 | 14.07 | 14.29 | 9,267 | +0.00(+0.00%) |
Dec 24, 2014 | 14.52 | 14.29 | 14.29 | 14.29 | 97,700 | -0.44(-2.99%) |
Dec 23, 2014 | 14.50 | 14.74 | 14.49 | 14.73 | 33,437 | +0.03(+0.18%) |
Dec 22, 2014 | 14.86 | 14.86 | 14.54 | 14.70 | 77,384 | -0.74(-4.77%) |
Dec 19, 2014 | 15.66 | 15.66 | 15.37 | 15.44 | 44,222 | -0.51(-3.20%) |
Dec 18, 2014 | 16.21 | 16.21 | 15.95 | 15.95 | 14,326 | -0.07(-0.44%) |
Dec 17, 2014 | 16.22 | 16.22 | 15.96 | 16.02 | 3,852 | +0.08(+0.48%) |
Dec 16, 2014 | 15.82 | 16.06 | 15.82 | 15.94 | 10,727 | -0.30(-1.82%) |
Dec 15, 2014 | 16.47 | 16.53 | 16.20 | 16.24 | 5,983 | -0.18(-1.10%) |
Dec 12, 2014 | 16.30 | 16.42 | 16.27 | 16.42 | 8,728 | +0.35(+2.18%) |
Dec 11, 2014 | 16.22 | 16.35 | 16.05 | 16.07 | 26,337 | -0.16(-0.99%) |
Dec 10, 2014 | 16.07 | 16.25 | 16.04 | 16.23 | 44,483 | +0.25(+1.56%) |
Dec 09, 2014 | 15.92 | 16.19 | 15.90 | 15.98 | 51,724 | +0.05(+0.31%) |
Dec 08, 2014 | 16.12 | 16.12 | 15.85 | 15.93 | 6,718 | -0.47(-2.87%) |
Dec 05, 2014 | 16.19 | 16.40 | 16.16 | 16.40 | 15,164 | +0.47(+2.95%) |
Dec 04, 2014 | 16.22 | 16.22 | 15.87 | 15.93 | 11,598 | -0.44(-2.69%) |
Dec 03, 2014 | 16.45 | 16.45 | 16.29 | 16.37 | 9,050 | -0.27(-1.62%) |
Dec 02, 2014 | 16.78 | 16.82 | 16.61 | 16.64 | 4,750 | -0.42(-2.46%) |
Dec 01, 2014 | 17.00 | 17.26 | 16.82 | 17.06 | 23,934 | -0.20(-1.16%) |
Nov 28, 2014 | 17.30 | 17.30 | 17.23 | 17.26 | 2,309 | -0.33(-1.89%) |
Nov 26, 2014 | 17.95 | 17.59 | 17.59 | 17.59 | 5,500 | -0.22(-1.22%) |
Nov 25, 2014 | 17.44 | 17.81 | 17.44 | 17.81 | 6,953 | +0.31(+1.77%) |
Nov 24, 2014 | 17.30 | 17.50 | 17.25 | 17.50 | 15,873 | -0.08(-0.46%) |
Nov 21, 2014 | 17.72 | 17.74 | 17.56 | 17.58 | 8,599 | -0.35(-1.95%) |
Nov 20, 2014 | 17.95 | 18.00 | 17.72 | 17.93 | 6,873 | +0.02(+0.11%) |
Nov 19, 2014 | 17.93 | 18.04 | 17.88 | 17.91 | 3,501 | +0.16(+0.90%) |
Nov 18, 2014 | 17.76 | 17.78 | 17.48 | 17.75 | 9,216 | -0.04(-0.23%) |
Nov 17, 2014 | 17.64 | 17.91 | 17.63 | 17.79 | 8,617 | +0.56(+3.24%) |
Nov 14, 2014 | 17.18 | 17.23 | 16.97 | 17.23 | 6,486 | +0.06(+0.34%) |
Nov 13, 2014 | 17.52 | 17.65 | 17.14 | 17.17 | 3,757 | -0.47(-2.65%) |
Nov 12, 2014 | 17.59 | 17.71 | 17.59 | 17.64 | 3,025 | -0.09(-0.51%) |
Nov 11, 2014 | 17.50 | 17.76 | 17.50 | 17.73 | 14,694 | -0.04(-0.23%) |
Nov 10, 2014 | 18.03 | 18.06 | 17.65 | 17.77 | 38,927 | -0.22(-1.20%) |
Nov 07, 2014 | 17.88 | 18.22 | 17.80 | 17.99 | 26,950 | -0.14(-0.79%) |
Nov 06, 2014 | 17.69 | 18.17 | 17.63 | 18.13 | 6,624 | +0.36(+2.03%) |
Nov 05, 2014 | 17.80 | 17.82 | 17.76 | 17.77 | 6,759 | +0.00(+0.00%) |
Nov 04, 2014 | 17.55 | 17.86 | 17.55 | 17.77 | 20,813 | +0.33(+1.89%) |
Nov 03, 2014 | 17.38 | 17.50 | 17.33 | 17.44 | 11,246 | +0.43(+2.53%) |
Oct 31, 2014 | 17.03 | 17.18 | 16.94 | 17.01 | 14,831 | +0.14(+0.83%) |
Oct 30, 2014 | 16.77 | 16.88 | 16.74 | 16.87 | 35,421 | +0.18(+1.08%) |
Oct 29, 2014 | 16.67 | 16.86 | 16.66 | 16.69 | 13,470 | +0.10(+0.60%) |
Oct 28, 2014 | 16.16 | 16.59 | 16.16 | 16.59 | 22,705 | +0.38(+2.34%) |
Oct 27, 2014 | 16.20 | 16.28 | 16.41 | 16.21 | 11,497 | -0.20(-1.23%) |
Oct 24, 2014 | 16.30 | 16.42 | 16.22 | 16.41 | 18,904 | -0.11(-0.65%) |
Oct 23, 2014 | 16.50 | 16.59 | 16.37 | 16.52 | 46,850 | -0.09(-0.54%) |
Oct 22, 2014 | 16.70 | 16.70 | 16.59 | 16.61 | 3,283 | -0.14(-0.84%) |
Oct 21, 2014 | 16.68 | 16.78 | 16.65 | 16.75 | 4,255 | +0.05(+0.30%) |
Oct 20, 2014 | 16.79 | 16.79 | 16.70 | 16.70 | 2,458 | -0.38(-2.23%) |
Oct 17, 2014 | 16.98 | 17.08 | 16.93 | 17.08 | 17,085 | +0.09(+0.53%) |
Oct 16, 2014 | 17.10 | 17.09 | 16.92 | 16.99 | 4,680 | -0.10(-0.59%) |
Oct 15, 2014 | 17.04 | 17.09 | 16.92 | 17.09 | 6,921 | -0.02(-0.12%) |
Oct 14, 2014 | 17.33 | 17.33 | 17.10 | 17.11 | 3,350 | -0.32(-1.83%) |
Oct 13, 2014 | 17.32 | 17.43 | 17.32 | 17.43 | 3,911 | +0.14(+0.81%) |
Oct 10, 2014 | 17.29 | 17.37 | 17.29 | 17.29 | 7,436 | -0.00(-0.00%) |
Oct 09, 2014 | 17.22 | 17.50 | 17.20 | 17.29 | 3,554 | -0.01(-0.06%) |
Oct 08, 2014 | 17.46 | 17.46 | 17.22 | 17.30 | 103,454 | -0.25(-1.42%) |
Oct 07, 2014 | 17.47 | 17.55 | 17.47 | 17.55 | 617 | +0.13(+0.75%) |
Oct 06, 2014 | 17.38 | 17.42 | 17.37 | 17.42 | 4,444 | -0.28(-1.58%) |
Oct 03, 2014 | 17.59 | 17.70 | 17.59 | 17.70 | 2,552 | +0.11(+0.63%) |
Oct 02, 2014 | 17.59 | 17.60 | 17.43 | 17.59 | 5,272 | -0.11(-0.62%) |
Oct 01, 2014 | 18.27 | 18.27 | 17.69 | 17.70 | 13,736 | -0.37(-2.04%) |
Sep 30, 2014 | 18.09 | 18.11 | 18.02 | 18.07 | 4,629 | +0.02(+0.10%) |
Sep 29, 2014 | 18.00 | 18.10 | 17.97 | 18.05 | 4,334 | +0.16(+0.89%) |
Sep 26, 2014 | 17.72 | 17.89 | 17.72 | 17.89 | 2,607 | +0.05(+0.28%) |
Sep 25, 2014 | 17.49 | 17.85 | 17.48 | 17.84 | 12,573 | +0.17(+0.96%) |
Sep 24, 2014 | 17.50 | 17.73 | 17.50 | 17.67 | 7,814 | +0.22(+1.26%) |
Sep 23, 2014 | 17.63 | 17.63 | 17.45 | 17.45 | 1,971 | +0.04(+0.22%) |
Sep 22, 2014 | 17.60 | 17.60 | 17.41 | 17.41 | 1,421 | -0.15(-0.85%) |
Sep 19, 2014 | 17.54 | 17.57 | 17.51 | 17.56 | 2,386 | -0.19(-1.07%) |
Sep 18, 2014 | 18.00 | 18.00 | 17.70 | 17.75 | 7,192 | -0.31(-1.72%) |
Sep 17, 2014 | 18.10 | 18.12 | 18.05 | 18.06 | 14,032 | +0.02(+0.11%) |
Sep 16, 2014 | 17.66 | 18.06 | 17.66 | 18.04 | 3,168 | +0.22(+1.24%) |
Sep 15, 2014 | 17.74 | 17.82 | 17.74 | 17.82 | 4,489 | +0.31(+1.77%) |
Sep 12, 2014 | 17.33 | 17.51 | 17.33 | 17.51 | 11,942 | +0.03(+0.17%) |
Sep 11, 2014 | 17.65 | 17.67 | 17.37 | 17.48 | 9,086 | -0.35(-1.96%) |
Sep 10, 2014 | 17.86 | 17.87 | 17.78 | 17.83 | 7,737 | -0.04(-0.22%) |
Sep 09, 2014 | 17.91 | 17.93 | 17.83 | 17.87 | 8,684 | +0.25(+1.42%) |
Sep 08, 2014 | 17.38 | 17.64 | 17.36 | 17.62 | 13,881 | +0.25(+1.44%) |
Sep 05, 2014 | 17.40 | 17.45 | 17.26 | 17.37 | 19,891 | -0.03(-0.17%) |
Sep 04, 2014 | 17.53 | 17.50 | 17.26 | 17.40 | 9,623 | -0.10(-0.57%) |
Sep 03, 2014 | 17.53 | 17.53 | 17.38 | 17.50 | 5,542 | -0.16(-0.91%) |
Sep 02, 2014 | 17.83 | 17.89 | 17.60 | 17.66 | 9,588 | -0.56(-3.07%) |
Aug 29, 2014 | 18.06 | 18.22 | 18.22 | 18.22 | 3,100 | +0.08(+0.44%) |
Aug 28, 2014 | 18.13 | 18.32 | 18.13 | 18.14 | 4,957 | +0.05(+0.28%) |
Aug 27, 2014 | 18.06 | 18.10 | 17.90 | 18.09 | 8,445 | +0.08(+0.44%) |
Aug 26, 2014 | 18.04 | 18.04 | 17.97 | 18.01 | 1,977 | -0.03(-0.17%) |
Aug 25, 2014 | 17.91 | 18.05 | 17.91 | 18.04 | 5,265 | +0.29(+1.63%) |
Aug 22, 2014 | 17.86 | 17.82 | 17.75 | 17.75 | 3,104 | -0.07(-0.39%) |
Aug 21, 2014 | 17.74 | 17.83 | 17.58 | 17.82 | 6,653 | +0.20(+1.13%) |
Aug 20, 2014 | 17.54 | 17.60 | 17.75 | 17.62 | 2,071 | -0.13(-0.72%) |
Aug 19, 2014 | 17.70 | 17.75 | 17.70 | 17.75 | 3,324 | +0.29(+1.65%) |
Aug 18, 2014 | 17.45 | 17.56 | 17.45 | 17.46 | 2,075 | -0.02(-0.11%) |
Aug 15, 2014 | 17.43 | 17.48 | 17.40 | 17.48 | 5,212 | -0.33(-1.85%) |
Aug 14, 2014 | 17.65 | 17.89 | 17.65 | 17.81 | 3,009 | +0.17(+0.96%) |
Aug 13, 2014 | 17.86 | 17.87 | 17.57 | 17.64 | 5,977 | -0.44(-2.43%) |
Aug 12, 2014 | 18.11 | 18.11 | 18.05 | 18.08 | 1,312 | +0.03(+0.17%) |
Aug 11, 2014 | 18.14 | 18.14 | 17.93 | 18.05 | 4,209 | +0.03(+0.17%) |
Aug 08, 2014 | 17.85 | 18.02 | 17.85 | 18.02 | 5,766 | +0.26(+1.48%) |
Aug 07, 2014 | 18.08 | 18.13 | 17.69 | 17.76 | 13,412 | -0.27(-1.47%) |
Aug 06, 2014 | 17.87 | 18.02 | 17.80 | 18.02 | 4,522 | +0.23(+1.31%) |
Aug 05, 2014 | 17.77 | 17.84 | 17.77 | 17.79 | 4,226 | +0.21(+1.18%) |
Aug 04, 2014 | 17.46 | 17.59 | 17.46 | 17.58 | 2,564 | +0.21(+1.23%) |
Aug 01, 2014 | 17.36 | 17.59 | 17.36 | 17.37 | 6,449 | -0.14(-0.80%) |
Jul 31, 2014 | 17.30 | 17.70 | 17.30 | 17.51 | 8,653 | +0.19(+1.10%) |
Jul 30, 2014 | 17.25 | 17.32 | 17.18 | 17.32 | 6,302 | -0.09(-0.52%) |
Jul 29, 2014 | 17.20 | 17.41 | 17.12 | 17.41 | 2,169 | +0.17(+0.99%) |
Jul 28, 2014 | 17.54 | 17.55 | 17.14 | 17.24 | 11,399 | -0.06(-0.35%) |
Jul 25, 2014 | 17.32 | 17.33 | 17.22 | 17.30 | 5,990 | -0.19(-1.09%) |
Jul 24, 2014 | 17.28 | 17.61 | 17.28 | 17.49 | 7,428 | +0.20(+1.16%) |
Jul 23, 2014 | 17.35 | 17.40 | 17.25 | 17.29 | 41,121 | -0.02(-0.12%) |
Jul 22, 2014 | 17.42 | 17.47 | 17.28 | 17.31 | 15,179 | -0.29(-1.65%) |
Jul 21, 2014 | 17.73 | 17.73 | 17.55 | 17.60 | 4,433 | -0.29(-1.62%) |
Jul 18, 2014 | 17.85 | 17.89 | 17.85 | 17.89 | 892 | -0.07(-0.39%) |
Jul 17, 2014 | 18.20 | 18.20 | 17.85 | 17.96 | 14,012 | -0.43(-2.34%) |
Jul 16, 2014 | 18.47 | 18.47 | 18.38 | 18.39 | 6,148 | +0.06(+0.33%) |
Jul 15, 2014 | 18.58 | 18.58 | 18.33 | 18.33 | 3,059 | -0.26(-1.40%) |
Jul 14, 2014 | 18.52 | 18.60 | 18.48 | 18.59 | 1,561 | +0.00(+0.00%) |
Jul 11, 2014 | 18.54 | 18.60 | 18.52 | 18.59 | 1,977 | +0.10(+0.54%) |
Jul 10, 2014 | 18.65 | 18.68 | 18.45 | 18.49 | 11,707 | -0.16(-0.86%) |
Jul 09, 2014 | 18.71 | 18.80 | 18.65 | 18.65 | 8,288 | +0.02(+0.09%) |
Jul 08, 2014 | 18.66 | 18.66 | 18.55 | 18.63 | 4,498 | -0.23(-1.20%) |
Jul 07, 2014 | 19.03 | 19.03 | 18.79 | 18.86 | 3,948 | -0.39(-2.03%) |
Jul 03, 2014 | 19.34 | 19.25 | 19.25 | 19.25 | 2,100 | -0.06(-0.30%) |
Jul 02, 2014 | 19.44 | 19.44 | 19.22 | 19.31 | 4,646 | -0.21(-1.09%) |