Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.35 | 14.65 | 14.27 | 14.63 | 183,803 | +0.12(+0.85%) |
Jul 28, 2016 | 14.54 | 14.57 | 14.42 | 14.51 | 133,678 | -0.03(-0.21%) |
Jul 27, 2016 | 14.69 | 14.82 | 14.49 | 14.54 | 165,398 | -0.15(-1.05%) |
Jul 26, 2016 | 14.56 | 14.70 | 14.42 | 14.69 | 188,283 | +0.07(+0.47%) |
Jul 25, 2016 | 14.85 | 14.85 | 14.58 | 14.62 | 306,689 | -0.30(-2.01%) |
Jul 22, 2016 | 14.95 | 14.97 | 14.85 | 14.92 | 110,371 | +0.04(+0.26%) |
Jul 21, 2016 | 15.02 | 15.12 | 14.85 | 14.88 | 123,832 | -0.15(-1.02%) |
Jul 20, 2016 | 15.02 | 15.10 | 14.87 | 15.04 | 229,878 | -0.02(-0.10%) |
Jul 19, 2016 | 15.14 | 15.14 | 15.01 | 15.05 | 99,932 | -0.08(-0.51%) |
Jul 18, 2016 | 15.08 | 15.15 | 15.00 | 15.13 | 118,806 | -0.02(-0.10%) |
Jul 15, 2016 | 15.18 | 15.25 | 15.09 | 15.15 | 93,729 | +0.00(+0.00%) |
Jul 14, 2016 | 15.18 | 15.22 | 15.11 | 15.15 | 216,342 | +0.07(+0.46%) |
Jul 13, 2016 | 15.21 | 15.25 | 14.94 | 15.08 | 460,558 | -0.14(-0.91%) |
Jul 12, 2016 | 15.02 | 15.28 | 15.02 | 15.22 | 1,176,321 | +0.38(+2.59%) |
Jul 11, 2016 | 14.92 | 14.96 | 14.83 | 14.83 | 232,761 | +0.01(+0.07%) |
Jul 08, 2016 | 14.77 | 14.85 | 14.63 | 14.82 | 213,361 | +0.19(+1.30%) |
Jul 07, 2016 | 14.89 | 14.95 | 14.52 | 14.63 | 364,566 | -0.16(-1.09%) |
Jul 06, 2016 | 14.68 | 14.79 | 14.54 | 14.79 | 221,300 | +0.08(+0.52%) |
Jul 05, 2016 | 14.82 | 14.86 | 14.55 | 14.72 | 420,159 | -0.33(-2.20%) |
Jul 01, 2016 | 14.92 | 15.05 | 15.05 | 15.05 | 242,062 | +0.12(+0.77%) |
Jun 30, 2016 | 14.77 | 14.94 | 14.72 | 14.93 | 213,774 | +0.12(+0.78%) |
Jun 29, 2016 | 14.66 | 14.90 | 14.65 | 14.82 | 457,472 | +0.29(+2.01%) |
Jun 28, 2016 | 14.40 | 14.52 | 14.32 | 14.52 | 177,011 | +0.39(+2.78%) |
Jun 27, 2016 | 14.39 | 14.39 | 14.02 | 14.13 | 371,255 | -0.42(-2.91%) |
Jun 24, 2016 | 14.59 | 14.77 | 14.50 | 14.55 | 408,120 | -0.55(-3.67%) |
Jun 23, 2016 | 14.99 | 15.11 | 14.92 | 15.11 | 145,156 | +0.27(+1.82%) |
Jun 22, 2016 | 14.99 | 14.99 | 14.83 | 14.84 | 233,694 | -0.09(-0.62%) |
Jun 21, 2016 | 14.73 | 14.95 | 14.70 | 14.93 | 125,459 | +0.15(+1.04%) |
Jun 20, 2016 | 14.82 | 14.88 | 14.77 | 14.78 | 242,470 | +0.14(+0.95%) |
Jun 17, 2016 | 14.62 | 14.68 | 14.57 | 14.64 | 381,848 | +0.14(+0.96%) |
Jun 16, 2016 | 14.42 | 14.53 | 14.21 | 14.50 | 468,986 | -0.07(-0.47%) |
Jun 15, 2016 | 14.53 | 14.74 | 14.47 | 14.57 | 96,822 | -0.03(-0.21%) |
Jun 14, 2016 | 14.54 | 14.65 | 14.42 | 14.60 | 227,218 | -0.02(-0.10%) |
Jun 13, 2016 | 14.60 | 14.79 | 14.55 | 14.61 | 175,657 | -0.06(-0.42%) |
Jun 10, 2016 | 14.84 | 14.92 | 14.64 | 14.68 | 231,105 | -0.33(-2.19%) |
Jun 09, 2016 | 14.95 | 15.05 | 14.88 | 15.00 | 129,381 | -0.08(-0.56%) |
Jun 08, 2016 | 15.23 | 15.27 | 15.05 | 15.09 | 237,986 | -0.02(-0.12%) |
Jun 07, 2016 | 14.89 | 15.15 | 14.83 | 15.11 | 189,533 | +0.31(+2.08%) |
Jun 06, 2016 | 14.61 | 14.80 | 14.55 | 14.80 | 136,390 | +0.34(+2.33%) |
Jun 03, 2016 | 14.51 | 14.56 | 14.37 | 14.46 | 93,736 | -0.04(-0.26%) |
Jun 02, 2016 | 14.42 | 14.50 | 14.34 | 14.50 | 113,075 | -0.05(-0.37%) |
Jun 01, 2016 | 14.38 | 14.56 | 14.32 | 14.55 | 153,784 | +0.02(+0.16%) |
May 31, 2016 | 14.62 | 14.72 | 14.45 | 14.53 | 339,873 | -0.05(-0.37%) |
May 27, 2016 | 14.55 | 14.58 | 14.58 | 14.58 | 96,635 | +0.02(+0.16%) |
May 26, 2016 | 14.71 | 14.76 | 14.53 | 14.56 | 158,687 | -0.07(-0.47%) |
May 25, 2016 | 14.47 | 14.65 | 14.47 | 14.63 | 239,816 | +0.24(+1.70%) |
May 24, 2016 | 14.42 | 14.45 | 14.30 | 14.38 | 110,042 | +0.05(+0.37%) |
May 23, 2016 | 14.25 | 14.38 | 14.22 | 14.33 | 73,850 | -0.03(-0.21%) |
May 20, 2016 | 14.35 | 14.39 | 14.24 | 14.36 | 74,591 | +0.08(+0.53%) |
May 19, 2016 | 14.17 | 14.29 | 14.00 | 14.29 | 130,829 | +0.01(+0.05%) |
May 18, 2016 | 14.42 | 14.47 | 14.19 | 14.28 | 136,526 | -0.15(-1.01%) |
May 17, 2016 | 14.37 | 14.55 | 14.32 | 14.42 | 390,842 | +0.05(+0.37%) |
May 16, 2016 | 14.30 | 14.40 | 14.28 | 14.37 | 135,316 | +0.24(+1.73%) |
May 13, 2016 | 14.25 | 14.31 | 14.09 | 14.12 | 206,715 | -0.18(-1.23%) |
May 12, 2016 | 14.42 | 14.49 | 14.22 | 14.30 | 172,442 | +0.04(+0.27%) |
May 11, 2016 | 14.22 | 14.38 | 14.09 | 14.26 | 181,285 | +0.03(+0.22%) |
May 10, 2016 | 14.04 | 14.23 | 14.04 | 14.23 | 299,891 | +0.28(+1.97%) |
May 09, 2016 | 14.13 | 14.13 | 13.79 | 13.96 | 863,003 | -0.21(-1.46%) |
May 06, 2016 | 14.12 | 14.33 | 14.09 | 14.16 | 86,414 | -0.03(-0.22%) |
May 05, 2016 | 14.34 | 14.41 | 14.10 | 14.19 | 123,815 | +0.08(+0.60%) |
May 04, 2016 | 14.33 | 14.42 | 14.03 | 14.11 | 181,070 | -0.20(-1.39%) |
May 03, 2016 | 14.46 | 14.51 | 14.22 | 14.31 | 1,037,648 | -0.37(-2.50%) |
May 02, 2016 | 14.68 | 14.71 | 14.50 | 14.68 | 400,997 | -0.01(-0.05%) |
Apr 29, 2016 | 14.71 | 14.89 | 14.46 | 14.68 | 196,550 | -0.02(-0.10%) |
Apr 28, 2016 | 14.84 | 14.96 | 14.64 | 14.70 | 335,925 | -0.21(-1.44%) |
Apr 27, 2016 | 14.73 | 14.94 | 14.71 | 14.91 | 438,797 | +0.28(+1.88%) |
Apr 26, 2016 | 14.51 | 14.64 | 14.45 | 14.64 | 116,810 | +0.21(+1.43%) |
Apr 25, 2016 | 14.55 | 14.58 | 14.31 | 14.43 | 562,144 | -0.16(-1.10%) |
Apr 22, 2016 | 14.42 | 14.63 | 14.42 | 14.59 | 168,605 | +0.20(+1.38%) |
Apr 21, 2016 | 14.49 | 14.55 | 14.35 | 14.39 | 267,599 | -0.05(-0.37%) |
Apr 20, 2016 | 14.29 | 14.57 | 14.22 | 14.45 | 891,415 | +0.11(+0.75%) |
Apr 19, 2016 | 14.13 | 14.34 | 14.04 | 14.34 | 458,990 | +0.31(+2.20%) |
Apr 18, 2016 | 13.54 | 14.06 | 13.50 | 14.03 | 884,474 | +0.21(+1.53%) |
Apr 15, 2016 | 13.93 | 13.93 | 13.79 | 13.82 | 118,774 | -0.18(-1.32%) |
Apr 14, 2016 | 13.99 | 14.01 | 13.91 | 14.00 | 129,345 | +0.04(+0.28%) |
Apr 13, 2016 | 13.94 | 13.99 | 13.81 | 13.96 | 251,586 | +0.08(+0.55%) |
Apr 12, 2016 | 13.56 | 13.97 | 13.53 | 13.89 | 263,905 | +0.40(+2.95%) |
Apr 11, 2016 | 13.59 | 13.65 | 13.49 | 13.49 | 367,407 | -0.02(-0.17%) |
Apr 08, 2016 | 13.51 | 13.58 | 13.46 | 13.51 | 133,689 | +0.26(+1.96%) |
Apr 07, 2016 | 13.26 | 13.36 | 13.14 | 13.25 | 89,711 | -0.08(-0.59%) |
Apr 06, 2016 | 13.13 | 13.34 | 13.06 | 13.33 | 135,459 | +0.29(+2.19%) |
Apr 05, 2016 | 13.06 | 13.14 | 13.01 | 13.05 | 99,749 | -0.10(-0.73%) |
Apr 04, 2016 | 13.24 | 13.34 | 13.11 | 13.14 | 112,525 | -0.10(-0.77%) |
Apr 01, 2016 | 13.20 | 13.28 | 13.15 | 13.24 | 191,897 | -0.18(-1.37%) |
Mar 31, 2016 | 13.40 | 13.55 | 13.35 | 13.43 | 104,880 | +0.00(+0.00%) |
Mar 30, 2016 | 13.54 | 13.57 | 13.36 | 13.43 | 159,725 | +0.03(+0.23%) |
Mar 29, 2016 | 13.21 | 13.41 | 13.10 | 13.40 | 151,989 | +0.08(+0.57%) |
Mar 28, 2016 | 13.44 | 13.44 | 13.24 | 13.32 | 104,501 | -0.06(-0.49%) |
Mar 24, 2016 | 13.18 | 13.39 | 13.39 | 13.39 | 330,968 | +0.06(+0.43%) |
Mar 23, 2016 | 13.54 | 13.59 | 13.31 | 13.33 | 195,485 | -0.31(-2.30%) |
Mar 22, 2016 | 13.60 | 13.74 | 13.54 | 13.64 | 77,414 | -0.04(-0.28%) |
Mar 21, 2016 | 13.69 | 13.77 | 13.55 | 13.68 | 304,664 | -0.04(-0.28%) |
Mar 18, 2016 | 13.93 | 13.93 | 13.62 | 13.72 | 279,708 | -0.01(-0.04%) |
Mar 17, 2016 | 13.65 | 13.83 | 13.51 | 13.72 | 175,966 | +0.21(+1.57%) |
Mar 16, 2016 | 13.39 | 13.54 | 13.29 | 13.51 | 250,114 | +0.24(+1.77%) |
Mar 15, 2016 | 13.13 | 13.28 | 13.04 | 13.28 | 94,652 | -0.04(-0.28%) |
Mar 14, 2016 | 13.28 | 13.36 | 13.18 | 13.31 | 136,594 | -0.09(-0.68%) |
Mar 11, 2016 | 13.30 | 13.45 | 13.24 | 13.41 | 229,101 | +0.32(+2.44%) |
Mar 10, 2016 | 13.09 | 13.09 | 12.86 | 13.09 | 139,629 | +0.02(+0.14%) |
Mar 09, 2016 | 13.06 | 13.24 | 12.89 | 13.07 | 162,182 | +0.19(+1.51%) |
Mar 08, 2016 | 13.44 | 13.44 | 12.86 | 12.87 | 494,837 | -0.58(-4.34%) |
Mar 07, 2016 | 13.32 | 13.46 | 13.10 | 13.46 | 377,067 | +0.33(+2.49%) |
Mar 04, 2016 | 13.09 | 13.11 | 12.94 | 13.13 | 239,030 | +0.13(+0.99%) |
Mar 03, 2016 | 12.84 | 13.02 | 12.75 | 13.00 | 207,291 | +0.21(+1.64%) |
Mar 02, 2016 | 12.40 | 12.79 | 12.34 | 12.79 | 272,535 | +0.34(+2.71%) |
Mar 01, 2016 | 12.32 | 12.50 | 12.17 | 12.46 | 273,152 | +0.24(+1.93%) |
Feb 29, 2016 | 12.41 | 12.42 | 12.18 | 12.22 | 151,927 | -0.11(-0.86%) |
Feb 26, 2016 | 12.46 | 12.49 | 12.31 | 12.33 | 142,989 | +0.09(+0.74%) |
Feb 25, 2016 | 12.18 | 12.25 | 11.99 | 12.24 | 149,336 | +0.02(+0.12%) |
Feb 24, 2016 | 11.90 | 12.24 | 11.83 | 12.22 | 176,092 | +0.12(+1.00%) |
Feb 23, 2016 | 12.40 | 12.44 | 12.08 | 12.10 | 197,507 | -0.39(-3.16%) |
Feb 22, 2016 | 12.59 | 12.59 | 12.40 | 12.49 | 215,261 | +0.27(+2.24%) |
Feb 19, 2016 | 12.17 | 12.22 | 12.00 | 12.22 | 96,256 | -0.04(-0.31%) |
Feb 18, 2016 | 12.52 | 12.53 | 12.21 | 12.26 | 212,803 | -0.13(-1.04%) |
Feb 17, 2016 | 12.21 | 12.46 | 12.12 | 12.39 | 311,551 | +0.36(+2.97%) |
Feb 16, 2016 | 12.12 | 12.15 | 11.86 | 12.03 | 192,377 | +0.13(+1.08%) |
Feb 12, 2016 | 11.75 | 11.90 | 11.90 | 11.90 | 247,134 | +0.29(+2.48%) |
Feb 11, 2016 | 11.45 | 11.69 | 11.30 | 11.61 | 277,349 | -0.05(-0.46%) |
Feb 10, 2016 | 11.70 | 11.93 | 11.57 | 11.67 | 162,832 | -0.05(-0.39%) |
Feb 09, 2016 | 11.84 | 11.93 | 11.53 | 11.71 | 240,263 | -0.30(-2.47%) |
Feb 08, 2016 | 11.80 | 12.08 | 11.64 | 12.01 | 178,961 | -0.03(-0.25%) |
Feb 05, 2016 | 12.18 | 12.18 | 11.95 | 12.04 | 134,133 | -0.27(-2.22%) |
Feb 04, 2016 | 12.34 | 12.53 | 12.23 | 12.31 | 186,108 | +0.02(+0.12%) |
Feb 03, 2016 | 12.02 | 12.30 | 11.60 | 12.30 | 270,562 | +0.46(+3.85%) |
Feb 02, 2016 | 12.03 | 12.03 | 11.79 | 11.84 | 194,162 | -0.41(-3.35%) |
Feb 01, 2016 | 12.40 | 12.40 | 12.07 | 12.25 | 339,274 | -0.25(-2.00%) |
Jan 29, 2016 | 12.21 | 12.50 | 12.14 | 12.50 | 207,290 | +0.33(+2.68%) |
Jan 28, 2016 | 12.19 | 12.30 | 11.94 | 12.18 | 196,709 | +0.38(+3.22%) |
Jan 27, 2016 | 11.87 | 12.11 | 11.66 | 11.80 | 243,228 | -0.06(-0.51%) |
Jan 26, 2016 | 11.59 | 11.86 | 11.45 | 11.86 | 186,893 | +0.44(+3.86%) |
Jan 25, 2016 | 11.77 | 12.02 | 11.40 | 11.42 | 343,986 | -0.56(-4.69%) |
Jan 22, 2016 | 11.92 | 12.06 | 11.69 | 11.98 | 307,051 | +0.51(+4.43%) |
Jan 21, 2016 | 11.12 | 11.59 | 11.05 | 11.47 | 259,168 | +0.35(+3.14%) |
Jan 20, 2016 | 11.24 | 11.28 | 10.73 | 11.12 | 472,456 | -0.33(-2.85%) |
Jan 19, 2016 | 11.83 | 11.85 | 11.27 | 11.45 | 368,056 | -0.30(-2.52%) |
Jan 15, 2016 | 11.63 | 11.74 | 11.74 | 11.74 | 402,845 | -0.33(-2.77%) |
Jan 14, 2016 | 11.67 | 12.18 | 11.52 | 12.08 | 238,610 | +0.50(+4.33%) |
Jan 13, 2016 | 11.96 | 12.03 | 11.45 | 11.58 | 325,899 | -0.25(-2.12%) |
Jan 12, 2016 | 12.08 | 12.08 | 11.50 | 11.83 | 254,389 | +0.04(+0.32%) |
Jan 11, 2016 | 12.11 | 12.11 | 11.65 | 11.79 | 266,555 | -0.27(-2.27%) |
Jan 08, 2016 | 12.27 | 12.29 | 12.01 | 12.06 | 334,425 | -0.16(-1.30%) |
Jan 07, 2016 | 12.33 | 12.53 | 12.16 | 12.22 | 567,034 | -0.30(-2.39%) |
Jan 06, 2016 | 12.81 | 12.81 | 12.43 | 12.52 | 497,162 | -0.49(-3.77%) |
Jan 05, 2016 | 13.00 | 13.02 | 12.81 | 13.01 | 123,967 | +0.05(+0.35%) |
Jan 04, 2016 | 12.94 | 13.06 | 12.75 | 12.97 | 253,747 | -0.01(-0.06%) |
Dec 31, 2015 | 12.92 | 12.97 | 12.97 | 12.97 | 309,708 | +0.06(+0.47%) |
Dec 30, 2015 | 12.90 | 13.12 | 12.88 | 12.91 | 313,392 | -0.21(-1.61%) |
Dec 29, 2015 | 13.28 | 13.30 | 13.05 | 13.12 | 308,109 | +0.08(+0.63%) |
Dec 28, 2015 | 13.06 | 13.12 | 12.97 | 13.04 | 1,020,210 | -0.24(-1.83%) |
Dec 24, 2015 | 13.47 | 13.28 | 13.28 | 13.28 | 105,387 | -0.14(-1.02%) |
Dec 23, 2015 | 13.08 | 13.42 | 13.06 | 13.42 | 354,223 | +0.58(+4.49%) |
Dec 22, 2015 | 12.71 | 12.90 | 12.68 | 12.84 | 471,802 | +0.17(+1.32%) |
Dec 21, 2015 | 12.71 | 12.79 | 12.56 | 12.68 | 431,430 | -0.03(-0.24%) |
Dec 18, 2015 | 12.94 | 12.94 | 12.68 | 12.71 | 547,644 | -0.21(-1.62%) |
Dec 17, 2015 | 13.29 | 13.29 | 12.92 | 12.92 | 189,635 | -0.35(-2.61%) |
Dec 16, 2015 | 13.31 | 13.42 | 13.12 | 13.26 | 346,904 | -0.08(-0.57%) |
Dec 15, 2015 | 13.21 | 13.40 | 13.21 | 13.34 | 267,164 | +0.35(+2.73%) |
Dec 14, 2015 | 12.87 | 13.07 | 12.73 | 12.98 | 336,530 | +0.05(+0.41%) |
Dec 11, 2015 | 13.20 | 13.20 | 12.92 | 12.93 | 540,514 | -0.48(-3.59%) |
Dec 10, 2015 | 13.35 | 13.58 | 13.24 | 13.41 | 189,394 | +0.11(+0.86%) |
Dec 09, 2015 | 13.20 | 13.59 | 13.13 | 13.30 | 247,815 | +0.17(+1.30%) |
Dec 08, 2015 | 12.97 | 13.31 | 12.87 | 13.13 | 292,841 | -0.15(-1.14%) |
Dec 07, 2015 | 13.55 | 13.56 | 13.10 | 13.28 | 578,486 | -0.54(-3.93%) |
Dec 04, 2015 | 13.80 | 13.91 | 13.57 | 13.82 | 219,574 | -0.11(-0.81%) |
Dec 03, 2015 | 14.33 | 14.33 | 13.87 | 13.93 | 215,294 | -0.27(-1.91%) |
Dec 02, 2015 | 14.59 | 14.62 | 14.18 | 14.21 | 248,014 | -0.47(-3.19%) |
Dec 01, 2015 | 14.61 | 14.68 | 14.58 | 14.67 | 147,501 | +0.08(+0.52%) |
Nov 30, 2015 | 14.56 | 14.71 | 14.54 | 14.60 | 85,617 | +0.09(+0.62%) |
Nov 27, 2015 | 14.53 | 14.55 | 14.46 | 14.51 | 29,058 | -0.13(-0.91%) |
Nov 25, 2015 | 14.65 | 14.64 | 14.64 | 14.64 | 106,498 | -0.12(-0.84%) |
Nov 24, 2015 | 14.51 | 14.81 | 14.51 | 14.76 | 147,769 | +0.35(+2.46%) |
Nov 23, 2015 | 14.27 | 14.48 | 14.24 | 14.41 | 100,755 | +0.10(+0.72%) |
Nov 20, 2015 | 14.48 | 14.54 | 14.30 | 14.31 | 113,120 | -0.17(-1.18%) |
Nov 19, 2015 | 14.61 | 14.64 | 14.36 | 14.48 | 214,196 | -0.21(-1.44%) |
Nov 18, 2015 | 14.50 | 14.70 | 14.41 | 14.69 | 226,116 | +0.26(+1.78%) |
Nov 17, 2015 | 14.54 | 14.61 | 14.40 | 14.43 | 302,966 | -0.17(-1.14%) |
Nov 16, 2015 | 14.08 | 14.61 | 14.03 | 14.60 | 176,233 | +0.47(+3.36%) |
Nov 13, 2015 | 14.16 | 14.23 | 13.97 | 14.12 | 105,174 | -0.08(-0.53%) |
Nov 12, 2015 | 14.41 | 14.41 | 14.17 | 14.20 | 162,009 | -0.35(-2.38%) |
Nov 11, 2015 | 14.86 | 14.86 | 14.50 | 14.54 | 170,638 | -0.30(-2.03%) |
Nov 10, 2015 | 14.78 | 14.91 | 14.71 | 14.85 | 128,915 | +0.04(+0.25%) |
Nov 09, 2015 | 14.96 | 15.08 | 14.75 | 14.81 | 522,441 | -0.17(-1.16%) |
Nov 06, 2015 | 14.89 | 14.98 | 14.76 | 14.98 | 109,284 | -0.05(-0.35%) |
Nov 05, 2015 | 15.14 | 15.26 | 14.98 | 15.03 | 122,608 | -0.16(-1.04%) |
Nov 04, 2015 | 15.37 | 15.38 | 15.07 | 15.19 | 280,159 | -0.13(-0.84%) |
Nov 03, 2015 | 15.06 | 15.44 | 15.06 | 15.32 | 171,115 | +0.36(+2.42%) |
Nov 02, 2015 | 14.55 | 15.01 | 14.50 | 14.96 | 275,155 | +0.35(+2.43%) |
Oct 30, 2015 | 14.56 | 14.75 | 14.40 | 14.61 | 116,045 | +0.10(+0.68%) |
Oct 29, 2015 | 14.39 | 14.65 | 14.39 | 14.51 | 123,381 | +0.07(+0.47%) |
Oct 28, 2015 | 14.18 | 14.54 | 14.14 | 14.44 | 126,430 | +0.34(+2.39%) |
Oct 27, 2015 | 14.10 | 14.15 | 13.96 | 14.10 | 120,472 | -0.19(-1.35%) |
Oct 26, 2015 | 14.61 | 14.62 | 14.29 | 14.30 | 169,171 | -0.36(-2.47%) |
Oct 23, 2015 | 14.66 | 14.78 | 14.53 | 14.66 | 128,586 | -0.02(-0.15%) |
Oct 22, 2015 | 14.52 | 14.70 | 14.48 | 14.68 | 163,175 | +0.28(+1.94%) |
Oct 21, 2015 | 14.60 | 14.61 | 14.40 | 14.40 | 61,552 | -0.20(-1.39%) |
Oct 20, 2015 | 14.54 | 14.70 | 14.47 | 14.61 | 194,936 | +0.06(+0.42%) |
Oct 19, 2015 | 14.73 | 14.73 | 14.50 | 14.54 | 95,742 | -0.31(-2.08%) |
Oct 16, 2015 | 14.91 | 14.94 | 14.70 | 14.85 | 121,681 | +0.01(+0.05%) |
Oct 15, 2015 | 14.58 | 14.85 | 14.48 | 14.85 | 172,440 | +0.24(+1.65%) |
Oct 14, 2015 | 14.45 | 14.64 | 14.36 | 14.61 | 123,845 | +0.12(+0.83%) |
Oct 13, 2015 | 14.48 | 14.68 | 14.42 | 14.48 | 128,313 | -0.12(-0.85%) |
Oct 12, 2015 | 14.85 | 14.85 | 14.48 | 14.61 | 176,744 | -0.21(-1.40%) |
Oct 09, 2015 | 15.00 | 15.00 | 14.74 | 14.82 | 399,157 | -0.10(-0.66%) |
Oct 08, 2015 | 14.64 | 14.97 | 14.53 | 14.91 | 166,440 | +0.28(+1.91%) |
Oct 07, 2015 | 14.63 | 14.79 | 14.31 | 14.64 | 340,478 | +0.20(+1.36%) |
Oct 06, 2015 | 14.18 | 14.54 | 14.06 | 14.44 | 311,506 | +0.35(+2.46%) |
Oct 05, 2015 | 13.87 | 14.12 | 13.81 | 14.09 | 170,095 | +0.44(+3.20%) |
Oct 02, 2015 | 12.98 | 13.65 | 12.96 | 13.65 | 179,716 | +0.53(+4.02%) |
Oct 01, 2015 | 13.25 | 13.38 | 13.01 | 13.13 | 123,691 | +0.02(+0.17%) |
Sep 30, 2015 | 12.97 | 13.12 | 12.91 | 13.10 | 96,059 | +0.29(+2.24%) |
Sep 29, 2015 | 12.88 | 12.97 | 12.71 | 12.82 | 170,456 | +0.01(+0.06%) |
Sep 28, 2015 | 13.14 | 13.14 | 12.80 | 12.81 | 134,980 | -0.47(-3.54%) |
Sep 25, 2015 | 13.43 | 13.43 | 13.20 | 13.28 | 596,110 | -0.00(-0.03%) |
Sep 24, 2015 | 13.13 | 13.35 | 13.03 | 13.29 | 357,004 | +0.07(+0.51%) |
Sep 23, 2015 | 13.44 | 13.50 | 13.20 | 13.22 | 362,458 | -0.20(-1.46%) |
Sep 22, 2015 | 13.32 | 13.54 | 13.31 | 13.41 | 142,661 | -0.13(-0.97%) |
Sep 21, 2015 | 13.62 | 13.66 | 13.48 | 13.54 | 160,459 | +0.06(+0.47%) |
Sep 18, 2015 | 13.65 | 13.70 | 13.42 | 13.48 | 136,791 | -0.39(-2.80%) |
Sep 17, 2015 | 13.88 | 14.12 | 13.79 | 13.87 | 91,008 | -0.02(-0.11%) |
Sep 16, 2015 | 13.59 | 13.89 | 13.59 | 13.88 | 222,019 | +0.40(+2.94%) |
Sep 15, 2015 | 13.39 | 13.53 | 13.39 | 13.49 | 162,268 | +0.16(+1.17%) |
Sep 14, 2015 | 13.41 | 13.41 | 13.26 | 13.33 | 164,568 | -0.09(-0.66%) |
Sep 11, 2015 | 13.47 | 13.49 | 13.28 | 13.42 | 140,193 | -0.14(-1.05%) |
Sep 10, 2015 | 13.56 | 13.63 | 13.38 | 13.56 | 146,931 | +0.06(+0.44%) |
Sep 09, 2015 | 13.85 | 14.03 | 13.48 | 13.50 | 98,212 | -0.28(-2.01%) |
Sep 08, 2015 | 13.73 | 13.80 | 13.56 | 13.78 | 84,487 | +0.18(+1.32%) |
Sep 04, 2015 | 13.62 | 13.60 | 13.60 | 13.60 | 137,606 | -0.23(-1.68%) |
Sep 03, 2015 | 13.85 | 14.12 | 13.75 | 13.83 | 138,825 | +0.05(+0.39%) |
Sep 02, 2015 | 13.88 | 13.88 | 13.47 | 13.78 | 306,375 | +0.13(+0.99%) |
Sep 01, 2015 | 13.82 | 13.91 | 13.56 | 13.65 | 275,902 | -0.58(-4.05%) |
Aug 31, 2015 | 13.92 | 14.24 | 13.67 | 14.22 | 462,116 | +0.22(+1.55%) |
Aug 28, 2015 | 13.68 | 14.15 | 13.68 | 14.00 | 246,574 | +0.28(+2.07%) |
Aug 27, 2015 | 13.34 | 13.73 | 13.32 | 13.72 | 499,785 | +0.70(+5.41%) |
Aug 26, 2015 | 12.92 | 13.05 | 12.67 | 13.02 | 269,783 | +0.40(+3.14%) |
Aug 25, 2015 | 13.33 | 13.33 | 12.62 | 12.62 | 311,335 | -0.18(-1.40%) |
Aug 24, 2015 | 12.99 | 13.29 | 12.67 | 12.80 | 620,851 | -0.69(-5.11%) |
Aug 21, 2015 | 13.85 | 13.96 | 13.49 | 13.49 | 819,992 | -0.47(-3.38%) |
Aug 20, 2015 | 14.23 | 14.32 | 13.96 | 13.96 | 454,215 | -0.34(-2.41%) |
Aug 19, 2015 | 14.63 | 14.63 | 14.22 | 14.30 | 269,225 | -0.40(-2.75%) |
Aug 18, 2015 | 14.71 | 14.77 | 14.63 | 14.71 | 80,392 | -0.04(-0.29%) |
Aug 17, 2015 | 14.69 | 14.84 | 14.63 | 14.75 | 97,270 | +0.02(+0.14%) |
Aug 14, 2015 | 14.83 | 14.90 | 14.72 | 14.73 | 70,307 | -0.06(-0.40%) |
Aug 13, 2015 | 14.93 | 14.95 | 14.77 | 14.79 | 150,395 | -0.22(-1.50%) |
Aug 12, 2015 | 14.64 | 15.04 | 14.62 | 15.02 | 160,613 | +0.28(+1.93%) |
Aug 11, 2015 | 14.39 | 14.75 | 14.38 | 14.73 | 269,301 | -0.01(-0.10%) |
Aug 10, 2015 | 14.30 | 14.75 | 14.30 | 14.75 | 79,806 | +0.48(+3.36%) |
Aug 07, 2015 | 14.45 | 14.60 | 14.22 | 14.27 | 243,952 | -0.28(-1.90%) |
Aug 06, 2015 | 14.25 | 14.56 | 14.11 | 14.54 | 279,882 | +0.26(+1.83%) |
Aug 05, 2015 | 14.48 | 14.65 | 14.28 | 14.28 | 347,893 | -0.11(-0.78%) |
Aug 04, 2015 | 14.47 | 14.63 | 14.33 | 14.39 | 143,386 | -0.07(-0.52%) |