Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.28 | 17.45 | 17.25 | 17.41 | 175,363 | +0.15(+0.88%) |
Mar 30, 2016 | 17.21 | 17.26 | 17.13 | 17.25 | 148,100 | +0.03(+0.18%) |
Mar 29, 2016 | 17.10 | 17.22 | 17.08 | 17.22 | 118,697 | +0.15(+0.89%) |
Mar 28, 2016 | 17.11 | 17.12 | 17.05 | 17.07 | 76,403 | +0.02(+0.13%) |
Mar 24, 2016 | 17.15 | 17.05 | 17.05 | 17.05 | 127,182 | -0.08(-0.44%) |
Mar 23, 2016 | 17.19 | 17.19 | 17.12 | 17.12 | 142,044 | -0.08(-0.44%) |
Mar 22, 2016 | 17.03 | 17.20 | 17.03 | 17.20 | 181,857 | +0.12(+0.71%) |
Mar 21, 2016 | 17.06 | 17.09 | 17.00 | 17.08 | 160,496 | +0.04(+0.22%) |
Mar 18, 2016 | 17.00 | 17.07 | 17.00 | 17.04 | 155,312 | +0.08(+0.49%) |
Mar 17, 2016 | 16.87 | 17.00 | 16.87 | 16.96 | 145,737 | +0.09(+0.54%) |
Mar 16, 2016 | 16.86 | 16.87 | 16.83 | 16.87 | 216,388 | +0.02(+0.09%) |
Mar 15, 2016 | 16.85 | 16.88 | 16.85 | 16.85 | 151,803 | -0.02(-0.09%) |
Mar 14, 2016 | 16.86 | 16.88 | 16.84 | 16.87 | 132,988 | -0.01(-0.05%) |
Mar 11, 2016 | 16.88 | 16.91 | 16.84 | 16.87 | 118,374 | +0.05(+0.27%) |
Mar 10, 2016 | 16.84 | 16.85 | 16.75 | 16.83 | 205,743 | +0.02(+0.14%) |
Mar 09, 2016 | 16.75 | 16.82 | 16.72 | 16.81 | 179,231 | +0.05(+0.32%) |
Mar 08, 2016 | 16.87 | 16.88 | 16.75 | 16.75 | 151,865 | -0.07(-0.40%) |
Mar 07, 2016 | 16.81 | 16.86 | 16.76 | 16.82 | 140,340 | +0.01(+0.05%) |
Mar 04, 2016 | 16.89 | 16.91 | 16.79 | 16.81 | 190,250 | -0.05(-0.31%) |
Mar 03, 2016 | 17.01 | 17.04 | 16.84 | 16.87 | 341,151 | -0.14(-0.84%) |
Mar 02, 2016 | 16.97 | 17.01 | 16.90 | 17.01 | 193,943 | -0.02(-0.09%) |
Mar 01, 2016 | 16.99 | 17.03 | 16.93 | 17.03 | 293,157 | +0.09(+0.54%) |
Feb 29, 2016 | 16.99 | 17.00 | 16.93 | 16.93 | 158,888 | -0.04(-0.22%) |
Feb 26, 2016 | 16.97 | 16.97 | 16.92 | 16.97 | 158,313 | -0.04(-0.22%) |
Feb 25, 2016 | 16.98 | 17.03 | 16.96 | 17.01 | 130,919 | +0.04(+0.22%) |
Feb 24, 2016 | 16.91 | 16.97 | 16.87 | 16.97 | 166,449 | +0.02(+0.13%) |
Feb 23, 2016 | 16.81 | 16.95 | 16.80 | 16.95 | 150,949 | +0.10(+0.58%) |
Feb 22, 2016 | 16.84 | 16.88 | 16.80 | 16.85 | 172,869 | -0.02(-0.09%) |
Feb 19, 2016 | 16.81 | 16.88 | 16.78 | 16.87 | 137,538 | +0.09(+0.54%) |
Feb 18, 2016 | 16.72 | 16.82 | 16.66 | 16.78 | 234,524 | +0.10(+0.59%) |
Feb 17, 2016 | 16.77 | 16.77 | 16.61 | 16.68 | 341,590 | -0.07(-0.41%) |
Feb 16, 2016 | 16.80 | 16.81 | 16.70 | 16.75 | 144,996 | -0.08(-0.49%) |
Feb 12, 2016 | 16.90 | 16.83 | 16.83 | 16.83 | 211,633 | -0.10(-0.58%) |
Feb 11, 2016 | 17.01 | 17.01 | 16.90 | 16.93 | 201,402 | -0.02(-0.13%) |
Feb 10, 2016 | 16.91 | 16.95 | 16.86 | 16.95 | 115,327 | +0.05(+0.27%) |
Feb 09, 2016 | 16.81 | 16.94 | 16.76 | 16.90 | 287,861 | +0.08(+0.45%) |
Feb 08, 2016 | 16.76 | 16.84 | 16.76 | 16.83 | 160,138 | +0.03(+0.18%) |
Feb 05, 2016 | 16.80 | 16.84 | 16.75 | 16.80 | 230,167 | +0.02(+0.09%) |
Feb 04, 2016 | 16.74 | 16.79 | 16.69 | 16.78 | 248,163 | +0.03(+0.18%) |
Feb 03, 2016 | 16.76 | 16.81 | 16.73 | 16.75 | 247,928 | -0.01(-0.04%) |
Feb 02, 2016 | 16.68 | 16.76 | 16.66 | 16.76 | 255,594 | +0.08(+0.50%) |
Feb 01, 2016 | 16.54 | 16.69 | 16.53 | 16.68 | 202,670 | +0.15(+0.91%) |
Jan 29, 2016 | 16.54 | 16.56 | 16.49 | 16.53 | 248,775 | +0.02(+0.14%) |
Jan 28, 2016 | 16.45 | 16.57 | 16.42 | 16.51 | 313,559 | +0.11(+0.69%) |
Jan 27, 2016 | 16.45 | 16.48 | 16.38 | 16.39 | 206,446 | -0.07(-0.41%) |
Jan 26, 2016 | 16.39 | 16.45 | 16.38 | 16.46 | 138,043 | +0.05(+0.32%) |
Jan 25, 2016 | 16.45 | 16.48 | 16.40 | 16.41 | 168,510 | +0.00(+0.00%) |
Jan 22, 2016 | 16.45 | 16.48 | 16.39 | 16.41 | 195,117 | +0.00(+0.00%) |
Jan 21, 2016 | 16.38 | 16.45 | 16.35 | 16.41 | 154,410 | +0.05(+0.32%) |
Jan 20, 2016 | 16.48 | 16.51 | 16.28 | 16.35 | 434,734 | -0.16(-0.96%) |
Jan 19, 2016 | 16.54 | 16.57 | 16.43 | 16.51 | 174,677 | +0.00(+0.00%) |
Jan 15, 2016 | 16.43 | 16.51 | 16.51 | 16.51 | 302,654 | +0.05(+0.27%) |
Jan 14, 2016 | 16.46 | 16.49 | 16.35 | 16.47 | 193,585 | -0.03(-0.18%) |
Jan 13, 2016 | 16.53 | 16.54 | 16.45 | 16.50 | 292,442 | -0.03(-0.18%) |
Jan 12, 2016 | 16.54 | 16.54 | 16.42 | 16.53 | 235,815 | +0.01(+0.09%) |
Jan 11, 2016 | 16.58 | 16.58 | 16.48 | 16.51 | 218,657 | -0.07(-0.41%) |
Jan 08, 2016 | 16.46 | 16.61 | 16.46 | 16.58 | 206,398 | +0.05(+0.27%) |
Jan 07, 2016 | 16.63 | 16.70 | 16.51 | 16.54 | 279,261 | -0.07(-0.41%) |
Jan 06, 2016 | 16.51 | 16.63 | 16.48 | 16.60 | 392,929 | +0.10(+0.59%) |
Jan 05, 2016 | 16.41 | 16.54 | 16.40 | 16.51 | 455,106 | +0.13(+0.78%) |
Jan 04, 2016 | 16.19 | 16.38 | 16.15 | 16.38 | 316,430 | +0.19(+1.16%) |
Dec 31, 2015 | 16.12 | 16.19 | 16.19 | 16.19 | 270,451 | +0.08(+0.47%) |
Dec 30, 2015 | 16.08 | 16.20 | 16.08 | 16.12 | 174,207 | +0.04(+0.23%) |
Dec 29, 2015 | 16.15 | 16.22 | 16.08 | 16.08 | 269,984 | -0.08(-0.46%) |
Dec 28, 2015 | 16.19 | 16.19 | 16.13 | 16.15 | 239,560 | +0.01(+0.05%) |
Dec 24, 2015 | 16.08 | 16.15 | 16.15 | 16.15 | 63,815 | +0.04(+0.23%) |
Dec 23, 2015 | 15.97 | 16.14 | 15.97 | 16.11 | 253,724 | +0.16(+0.99%) |
Dec 22, 2015 | 15.98 | 16.03 | 15.94 | 15.95 | 181,148 | -0.08(-0.52%) |
Dec 21, 2015 | 15.91 | 16.04 | 15.90 | 16.03 | 175,083 | +0.11(+0.66%) |
Dec 18, 2015 | 15.88 | 15.97 | 15.85 | 15.93 | 251,360 | +0.04(+0.28%) |
Dec 17, 2015 | 15.72 | 15.91 | 15.72 | 15.88 | 156,894 | +0.16(+1.00%) |
Dec 16, 2015 | 15.70 | 15.75 | 15.66 | 15.72 | 177,784 | +0.02(+0.14%) |
Dec 15, 2015 | 15.71 | 15.76 | 15.67 | 15.70 | 151,400 | -0.01(-0.05%) |
Dec 14, 2015 | 15.72 | 15.73 | 15.63 | 15.71 | 286,466 | +0.00(+0.00%) |
Dec 11, 2015 | 15.66 | 15.75 | 15.66 | 15.71 | 206,358 | +0.05(+0.29%) |
Dec 10, 2015 | 15.60 | 15.70 | 15.55 | 15.66 | 235,861 | +0.05(+0.34%) |
Dec 09, 2015 | 15.66 | 15.71 | 15.58 | 15.61 | 263,627 | -0.02(-0.10%) |
Dec 08, 2015 | 15.57 | 15.68 | 15.54 | 15.63 | 218,888 | +0.09(+0.58%) |
Dec 07, 2015 | 15.61 | 15.63 | 15.54 | 15.54 | 176,255 | -0.10(-0.67%) |
Dec 04, 2015 | 15.69 | 15.81 | 15.60 | 15.64 | 252,086 | -0.02(-0.10%) |
Dec 03, 2015 | 15.82 | 15.85 | 15.63 | 15.66 | 207,507 | -0.22(-1.37%) |
Dec 02, 2015 | 15.85 | 15.93 | 15.80 | 15.87 | 225,309 | +0.04(+0.28%) |
Dec 01, 2015 | 15.78 | 15.84 | 15.77 | 15.83 | 195,297 | +0.07(+0.47%) |
Nov 30, 2015 | 15.64 | 15.76 | 15.60 | 15.75 | 205,485 | +0.10(+0.62%) |
Nov 27, 2015 | 15.60 | 15.68 | 15.60 | 15.66 | 39,259 | +0.04(+0.24%) |
Nov 25, 2015 | 15.63 | 15.62 | 15.62 | 15.62 | 148,996 | -0.05(-0.33%) |
Nov 24, 2015 | 15.64 | 15.69 | 15.62 | 15.67 | 162,939 | +0.04(+0.24%) |
Nov 23, 2015 | 15.54 | 15.63 | 15.54 | 15.63 | 118,723 | +0.07(+0.43%) |
Nov 20, 2015 | 15.50 | 15.59 | 15.49 | 15.57 | 145,433 | +0.07(+0.43%) |
Nov 19, 2015 | 15.52 | 15.52 | 15.49 | 15.50 | 142,724 | -0.02(-0.14%) |
Nov 18, 2015 | 15.53 | 15.54 | 15.47 | 15.52 | 132,119 | -0.01(-0.05%) |
Nov 17, 2015 | 15.45 | 15.54 | 15.45 | 15.53 | 175,874 | +0.01(+0.05%) |
Nov 16, 2015 | 15.53 | 15.53 | 15.43 | 15.52 | 124,865 | +0.03(+0.19%) |
Nov 13, 2015 | 15.45 | 15.54 | 15.39 | 15.49 | 114,879 | +0.07(+0.44%) |
Nov 12, 2015 | 15.46 | 15.49 | 15.42 | 15.42 | 129,315 | -0.01(-0.05%) |
Nov 11, 2015 | 15.41 | 15.48 | 15.41 | 15.43 | 162,720 | -0.03(-0.19%) |
Nov 10, 2015 | 15.39 | 15.48 | 15.36 | 15.46 | 138,396 | +0.06(+0.39%) |
Nov 09, 2015 | 15.42 | 15.43 | 15.35 | 15.40 | 196,405 | -0.08(-0.53%) |
Nov 06, 2015 | 15.54 | 15.54 | 15.45 | 15.48 | 177,204 | -0.15(-0.95%) |
Nov 05, 2015 | 15.59 | 15.64 | 15.57 | 15.63 | 237,660 | +0.03(+0.19%) |
Nov 04, 2015 | 15.57 | 15.61 | 15.54 | 15.60 | 216,852 | +0.01(+0.05%) |
Nov 03, 2015 | 15.60 | 15.65 | 15.57 | 15.60 | 310,877 | -0.04(-0.24%) |
Nov 02, 2015 | 15.55 | 15.64 | 15.54 | 15.63 | 151,041 | +0.08(+0.53%) |
Oct 30, 2015 | 15.56 | 15.57 | 15.50 | 15.55 | 159,840 | +0.00(+0.00%) |
Oct 29, 2015 | 15.48 | 15.57 | 15.48 | 15.55 | 166,305 | +0.02(+0.14%) |
Oct 28, 2015 | 15.48 | 15.56 | 15.48 | 15.53 | 123,912 | +0.07(+0.48%) |
Oct 27, 2015 | 15.48 | 15.51 | 15.45 | 15.45 | 168,262 | -0.05(-0.34%) |
Oct 26, 2015 | 15.60 | 15.60 | 15.48 | 15.51 | 117,835 | -0.06(-0.38%) |
Oct 23, 2015 | 15.49 | 15.57 | 15.45 | 15.57 | 127,072 | +0.07(+0.48%) |
Oct 22, 2015 | 15.53 | 15.53 | 15.38 | 15.49 | 171,452 | -0.01(-0.05%) |
Oct 21, 2015 | 15.48 | 15.53 | 15.45 | 15.50 | 138,306 | +0.03(+0.19%) |
Oct 20, 2015 | 15.42 | 15.49 | 15.42 | 15.47 | 142,181 | +0.05(+0.34%) |
Oct 19, 2015 | 15.46 | 15.46 | 15.39 | 15.42 | 69,237 | -0.01(-0.10%) |
Oct 16, 2015 | 15.41 | 15.50 | 15.40 | 15.43 | 165,835 | +0.02(+0.15%) |
Oct 15, 2015 | 15.49 | 15.51 | 15.37 | 15.41 | 161,777 | -0.08(-0.53%) |
Oct 14, 2015 | 15.42 | 15.50 | 15.42 | 15.49 | 109,462 | +0.06(+0.39%) |
Oct 13, 2015 | 15.38 | 15.45 | 15.38 | 15.43 | 97,282 | +0.06(+0.39%) |
Oct 12, 2015 | 15.33 | 15.40 | 15.32 | 15.37 | 69,073 | +0.04(+0.24%) |
Oct 09, 2015 | 15.29 | 15.34 | 15.29 | 15.34 | 120,904 | +0.01(+0.05%) |
Oct 08, 2015 | 15.34 | 15.36 | 15.30 | 15.33 | 106,870 | +0.01(+0.05%) |
Oct 07, 2015 | 15.31 | 15.34 | 15.27 | 15.32 | 85,965 | +0.03(+0.19%) |
Oct 06, 2015 | 15.22 | 15.32 | 15.22 | 15.29 | 153,132 | +0.03(+0.19%) |
Oct 05, 2015 | 15.27 | 15.28 | 15.22 | 15.26 | 159,144 | +0.02(+0.15%) |
Oct 02, 2015 | 15.24 | 15.28 | 15.23 | 15.24 | 98,596 | +0.05(+0.34%) |
Oct 01, 2015 | 15.20 | 15.27 | 15.17 | 15.19 | 96,001 | +0.07(+0.44%) |
Sep 30, 2015 | 15.28 | 15.28 | 15.12 | 15.12 | 195,189 | -0.15(-0.97%) |
Sep 29, 2015 | 15.28 | 15.28 | 15.21 | 15.27 | 142,093 | +0.01(+0.10%) |
Sep 28, 2015 | 15.28 | 15.30 | 15.23 | 15.25 | 81,027 | -0.02(-0.15%) |
Sep 25, 2015 | 15.28 | 15.29 | 15.23 | 15.28 | 55,984 | -0.02(-0.15%) |
Sep 24, 2015 | 15.32 | 15.33 | 15.25 | 15.30 | 107,043 | +0.01(+0.10%) |
Sep 23, 2015 | 15.35 | 15.35 | 15.24 | 15.28 | 70,556 | -0.04(-0.24%) |
Sep 22, 2015 | 15.25 | 15.36 | 15.25 | 15.32 | 133,519 | +0.07(+0.44%) |
Sep 21, 2015 | 15.35 | 15.37 | 15.23 | 15.25 | 145,839 | -0.07(-0.48%) |
Sep 18, 2015 | 15.11 | 15.34 | 15.11 | 15.33 | 246,841 | +0.19(+1.27%) |
Sep 17, 2015 | 15.09 | 15.18 | 15.06 | 15.13 | 200,470 | +0.02(+0.10%) |
Sep 16, 2015 | 15.02 | 15.19 | 15.02 | 15.12 | 290,454 | +0.07(+0.49%) |
Sep 15, 2015 | 15.05 | 15.05 | 15.00 | 15.05 | 123,461 | +0.01(+0.10%) |
Sep 14, 2015 | 15.08 | 15.08 | 15.02 | 15.03 | 83,145 | -0.01(-0.10%) |
Sep 11, 2015 | 15.09 | 15.13 | 15.02 | 15.05 | 90,191 | -0.03(-0.20%) |
Sep 10, 2015 | 15.16 | 15.16 | 15.00 | 15.08 | 116,828 | -0.06(-0.39%) |
Sep 09, 2015 | 15.12 | 15.16 | 15.09 | 15.13 | 98,027 | -0.01(-0.10%) |
Sep 08, 2015 | 15.11 | 15.16 | 15.07 | 15.15 | 107,352 | +0.04(+0.24%) |
Sep 04, 2015 | 15.02 | 15.11 | 15.11 | 15.11 | 118,539 | +0.04(+0.29%) |
Sep 03, 2015 | 15.07 | 15.11 | 15.05 | 15.07 | 127,766 | +0.02(+0.15%) |
Sep 02, 2015 | 15.14 | 15.14 | 15.02 | 15.05 | 108,947 | -0.07(-0.49%) |
Sep 01, 2015 | 15.11 | 15.52 | 14.96 | 15.12 | 153,146 | +0.01(+0.10%) |
Aug 31, 2015 | 15.00 | 15.12 | 15.00 | 15.11 | 122,304 | +0.07(+0.44%) |
Aug 28, 2015 | 14.99 | 15.04 | 14.94 | 15.04 | 271,957 | +0.01(+0.10%) |
Aug 27, 2015 | 14.97 | 15.04 | 14.92 | 15.02 | 148,844 | +0.05(+0.35%) |
Aug 26, 2015 | 15.02 | 15.07 | 14.93 | 14.97 | 189,823 | -0.04(-0.30%) |
Aug 25, 2015 | 15.12 | 15.19 | 14.96 | 15.02 | 163,142 | -0.12(-0.78%) |
Aug 24, 2015 | 14.98 | 15.15 | 14.94 | 15.13 | 359,767 | +0.05(+0.34%) |
Aug 21, 2015 | 15.20 | 15.22 | 15.07 | 15.08 | 378,231 | +0.00(+0.00%) |
Aug 20, 2015 | 15.23 | 15.23 | 15.08 | 15.08 | 178,567 | -0.12(-0.78%) |
Aug 19, 2015 | 15.21 | 15.22 | 15.17 | 15.20 | 171,437 | -0.04(-0.25%) |
Aug 18, 2015 | 15.19 | 15.28 | 15.19 | 15.24 | 165,839 | +0.03(+0.20%) |
Aug 17, 2015 | 15.25 | 15.27 | 15.20 | 15.21 | 153,752 | -0.03(-0.19%) |
Aug 14, 2015 | 15.26 | 15.29 | 15.21 | 15.24 | 75,360 | -0.01(-0.05%) |
Aug 13, 2015 | 15.28 | 15.30 | 15.25 | 15.25 | 108,396 | -0.02(-0.15%) |
Aug 12, 2015 | 15.24 | 15.29 | 15.23 | 15.27 | 181,598 | +0.01(+0.10%) |
Aug 11, 2015 | 15.11 | 15.28 | 15.09 | 15.25 | 177,421 | +0.15(+1.02%) |
Aug 10, 2015 | 15.16 | 15.22 | 15.09 | 15.10 | 99,483 | -0.04(-0.24%) |
Aug 07, 2015 | 15.22 | 15.24 | 15.14 | 15.14 | 95,877 | -0.05(-0.34%) |
Aug 06, 2015 | 15.13 | 15.24 | 15.11 | 15.19 | 129,918 | +0.01(+0.10%) |
Aug 05, 2015 | 15.18 | 15.19 | 15.12 | 15.17 | 103,019 | +0.00(+0.00%) |
Aug 04, 2015 | 15.14 | 15.30 | 15.11 | 15.17 | 121,465 | +0.00(+0.00%) |
Aug 03, 2015 | 15.34 | 15.68 | 15.11 | 15.17 | 518,122 | -0.14(-0.91%) |
Jul 31, 2015 | 15.29 | 15.33 | 15.28 | 15.31 | 223,002 | +0.02(+0.14%) |
Jul 30, 2015 | 15.26 | 15.33 | 15.25 | 15.29 | 182,480 | -0.01(-0.05%) |
Jul 29, 2015 | 15.25 | 15.31 | 15.25 | 15.30 | 174,353 | +0.02(+0.14%) |
Jul 28, 2015 | 15.28 | 15.31 | 15.25 | 15.28 | 207,467 | +0.00(+0.00%) |
Jul 27, 2015 | 15.26 | 15.32 | 15.24 | 15.28 | 124,193 | +0.04(+0.29%) |
Jul 24, 2015 | 15.22 | 15.25 | 15.17 | 15.23 | 154,028 | +0.07(+0.49%) |
Jul 23, 2015 | 15.13 | 15.19 | 15.10 | 15.16 | 115,838 | +0.04(+0.24%) |
Jul 22, 2015 | 15.13 | 15.16 | 15.04 | 15.12 | 254,209 | +0.02(+0.15%) |
Jul 21, 2015 | 15.03 | 15.11 | 15.02 | 15.10 | 157,523 | +0.01(+0.05%) |
Jul 20, 2015 | 15.10 | 15.11 | 15.02 | 15.09 | 165,500 | +0.01(+0.05%) |
Jul 17, 2015 | 15.08 | 15.12 | 15.05 | 15.08 | 173,993 | +0.07(+0.44%) |
Jul 16, 2015 | 15.05 | 15.08 | 15.02 | 15.02 | 134,981 | +0.01(+0.05%) |
Jul 15, 2015 | 14.93 | 15.03 | 14.93 | 15.01 | 98,742 | +0.04(+0.29%) |
Jul 14, 2015 | 14.94 | 14.97 | 14.94 | 14.97 | 107,701 | -0.01(-0.05%) |
Jul 13, 2015 | 14.98 | 15.01 | 14.94 | 14.97 | 143,099 | -0.03(-0.20%) |
Jul 10, 2015 | 14.97 | 15.03 | 14.94 | 15.00 | 164,715 | -0.04(-0.29%) |
Jul 09, 2015 | 15.04 | 15.08 | 14.97 | 15.05 | 171,756 | +0.00(+0.00%) |
Jul 08, 2015 | 15.02 | 15.10 | 15.02 | 15.05 | 219,733 | +0.03(+0.20%) |
Jul 07, 2015 | 14.97 | 15.17 | 14.97 | 15.02 | 187,087 | +0.10(+0.69%) |
Jul 06, 2015 | 14.86 | 14.99 | 14.86 | 14.91 | 165,533 | +0.07(+0.44%) |
Jul 02, 2015 | 14.91 | 14.85 | 14.85 | 14.85 | 162,833 | +0.00(+0.00%) |
Jul 01, 2015 | 14.89 | 14.91 | 14.83 | 14.85 | 230,489 | -0.01(-0.10%) |
Jun 30, 2015 | 14.88 | 14.90 | 14.79 | 14.86 | 301,673 | +0.00(+0.00%) |
Jun 29, 2015 | 14.89 | 14.90 | 14.78 | 14.86 | 240,026 | -0.03(-0.20%) |
Jun 26, 2015 | 15.00 | 15.02 | 14.89 | 14.89 | 274,453 | -0.16(-1.07%) |
Jun 25, 2015 | 15.03 | 15.07 | 15.00 | 15.05 | 209,873 | -0.01(-0.05%) |
Jun 24, 2015 | 15.00 | 15.11 | 15.00 | 15.06 | 261,303 | +0.05(+0.34%) |
Jun 23, 2015 | 14.89 | 15.03 | 14.86 | 15.01 | 384,855 | +0.05(+0.34%) |
Jun 22, 2015 | 14.92 | 14.96 | 14.90 | 14.96 | 306,853 | +0.00(+0.00%) |
Jun 19, 2015 | 14.94 | 15.03 | 14.89 | 14.96 | 227,539 | +0.08(+0.54%) |
Jun 18, 2015 | 14.79 | 14.89 | 14.76 | 14.88 | 324,293 | +0.09(+0.59%) |
Jun 17, 2015 | 14.69 | 14.85 | 14.66 | 14.79 | 369,915 | +0.10(+0.65%) |
Jun 16, 2015 | 14.72 | 14.72 | 14.61 | 14.69 | 553,552 | -0.08(-0.55%) |
Jun 15, 2015 | 14.48 | 14.78 | 14.47 | 14.78 | 683,362 | +0.39(+2.70%) |
Jun 12, 2015 | 14.32 | 14.48 | 14.31 | 14.39 | 216,086 | +0.05(+0.36%) |
Jun 11, 2015 | 14.38 | 14.38 | 14.29 | 14.34 | 345,596 | +0.01(+0.05%) |
Jun 10, 2015 | 14.36 | 14.39 | 14.26 | 14.33 | 317,303 | -0.05(-0.36%) |
Jun 09, 2015 | 14.44 | 14.44 | 14.33 | 14.38 | 335,322 | -0.10(-0.66%) |
Jun 08, 2015 | 14.45 | 14.49 | 14.38 | 14.47 | 289,179 | +0.00(+0.00%) |
Jun 05, 2015 | 14.46 | 14.54 | 14.44 | 14.47 | 246,498 | -0.04(-0.30%) |
Jun 04, 2015 | 14.54 | 14.57 | 14.50 | 14.52 | 201,706 | -0.04(-0.25%) |
Jun 03, 2015 | 14.60 | 14.62 | 14.53 | 14.55 | 230,947 | -0.09(-0.60%) |
Jun 02, 2015 | 14.64 | 14.67 | 14.62 | 14.64 | 217,049 | -0.02(-0.15%) |
Jun 01, 2015 | 14.63 | 14.68 | 14.62 | 14.66 | 255,087 | +0.07(+0.50%) |
May 29, 2015 | 14.59 | 14.65 | 14.58 | 14.59 | 138,862 | +0.00(+0.00%) |
May 28, 2015 | 14.61 | 14.61 | 14.54 | 14.59 | 223,440 | +0.01(+0.05%) |
May 27, 2015 | 14.57 | 14.62 | 14.57 | 14.58 | 154,065 | +0.04(+0.25%) |
May 26, 2015 | 14.58 | 14.58 | 14.54 | 14.55 | 199,798 | -0.03(-0.20%) |
May 22, 2015 | 14.56 | 14.58 | 14.58 | 14.58 | 168,155 | +0.00(+0.00%) |
May 21, 2015 | 14.61 | 14.63 | 14.57 | 14.58 | 366,399 | +0.01(+0.05%) |
May 20, 2015 | 14.66 | 14.66 | 14.57 | 14.57 | 303,017 | -0.08(-0.55%) |
May 19, 2015 | 14.70 | 14.73 | 14.63 | 14.65 | 415,838 | -0.11(-0.74%) |
May 18, 2015 | 14.90 | 14.90 | 14.73 | 14.76 | 370,123 | -0.17(-1.12%) |
May 15, 2015 | 14.88 | 14.93 | 14.88 | 14.93 | 227,334 | +0.06(+0.39%) |
May 14, 2015 | 14.86 | 14.90 | 14.86 | 14.87 | 315,486 | -0.04(-0.25%) |
May 13, 2015 | 15.01 | 15.01 | 14.88 | 14.91 | 245,619 | -0.08(-0.53%) |
May 12, 2015 | 14.88 | 14.99 | 14.88 | 14.99 | 305,041 | +0.07(+0.49%) |
May 11, 2015 | 14.92 | 14.95 | 14.88 | 14.91 | 389,215 | -0.01(-0.10%) |
May 08, 2015 | 14.99 | 15.02 | 14.93 | 14.93 | 208,890 | +0.02(+0.15%) |
May 07, 2015 | 14.90 | 14.94 | 14.84 | 14.91 | 270,800 | -0.01(-0.05%) |
May 06, 2015 | 15.01 | 15.04 | 14.89 | 14.91 | 367,913 | -0.15(-1.01%) |
May 05, 2015 | 15.09 | 15.09 | 14.99 | 15.07 | 202,330 | -0.01(-0.05%) |
May 04, 2015 | 15.08 | 15.09 | 15.04 | 15.07 | 200,956 | +0.01(+0.05%) |
May 01, 2015 | 15.17 | 15.17 | 15.04 | 15.07 | 190,756 | -0.07(-0.43%) |
Apr 30, 2015 | 15.18 | 15.20 | 15.09 | 15.13 | 233,979 | -0.05(-0.32%) |
Apr 29, 2015 | 15.18 | 15.20 | 15.11 | 15.18 | 208,135 | -0.04(-0.25%) |
Apr 28, 2015 | 15.21 | 15.24 | 15.19 | 15.22 | 137,414 | +0.01(+0.05%) |
Apr 27, 2015 | 15.24 | 15.25 | 15.21 | 15.21 | 137,744 | +0.00(+0.00%) |
Apr 24, 2015 | 15.27 | 15.27 | 15.20 | 15.21 | 127,145 | -0.03(-0.19%) |
Apr 23, 2015 | 15.21 | 15.25 | 15.20 | 15.24 | 125,769 | +0.01(+0.05%) |
Apr 22, 2015 | 15.25 | 15.25 | 15.21 | 15.23 | 204,389 | -0.02(-0.14%) |
Apr 21, 2015 | 15.23 | 15.26 | 15.22 | 15.25 | 200,610 | +0.01(+0.10%) |
Apr 20, 2015 | 15.23 | 15.26 | 15.20 | 15.24 | 105,346 | +0.04(+0.29%) |
Apr 17, 2015 | 15.19 | 15.20 | 15.14 | 15.20 | 145,328 | +0.01(+0.05%) |
Apr 16, 2015 | 15.17 | 15.23 | 15.16 | 15.19 | 158,217 | +0.01(+0.10%) |
Apr 15, 2015 | 15.21 | 15.26 | 15.17 | 15.17 | 184,290 | -0.02(-0.14%) |
Apr 14, 2015 | 15.25 | 15.30 | 15.20 | 15.20 | 226,994 | -0.03(-0.19%) |
Apr 13, 2015 | 15.26 | 15.26 | 15.18 | 15.23 | 185,178 | +0.00(+0.00%) |
Apr 10, 2015 | 15.25 | 15.28 | 15.20 | 15.23 | 132,387 | +0.01(+0.10%) |
Apr 09, 2015 | 15.28 | 15.30 | 15.21 | 15.21 | 133,321 | -0.07(-0.47%) |
Apr 08, 2015 | 15.35 | 15.36 | 15.27 | 15.28 | 137,975 | -0.03(-0.19%) |
Apr 07, 2015 | 15.23 | 15.36 | 15.23 | 15.31 | 179,069 | +0.06(+0.38%) |
Apr 06, 2015 | 15.24 | 15.29 | 15.23 | 15.25 | 106,138 | +0.05(+0.33%) |
Apr 02, 2015 | 15.29 | 15.20 | 15.20 | 15.20 | 186,291 | -0.06(-0.38%) |