Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.06 | 17.39 | 16.97 | 17.11 | 34,142 | -0.04(-0.22%) |
Apr 28, 2016 | 17.29 | 17.52 | 17.11 | 17.15 | 31,511 | -0.20(-1.17%) |
Apr 27, 2016 | 17.51 | 17.53 | 17.09 | 17.35 | 30,965 | -0.16(-0.90%) |
Apr 26, 2016 | 17.34 | 17.52 | 17.23 | 17.51 | 37,156 | +0.24(+1.39%) |
Apr 25, 2016 | 17.19 | 17.47 | 17.09 | 17.27 | 22,114 | -0.20(-1.16%) |
Apr 22, 2016 | 17.39 | 17.51 | 17.30 | 17.47 | 28,480 | +0.08(+0.48%) |
Apr 21, 2016 | 17.68 | 17.68 | 17.29 | 17.39 | 31,017 | -0.17(-0.95%) |
Apr 20, 2016 | 17.47 | 17.69 | 17.47 | 17.55 | 67,898 | +0.00(+0.00%) |
Apr 19, 2016 | 17.33 | 17.55 | 17.27 | 17.55 | 18,585 | +0.22(+1.28%) |
Apr 18, 2016 | 17.41 | 17.46 | 17.21 | 17.33 | 21,534 | -0.12(-0.69%) |
Apr 15, 2016 | 17.36 | 17.53 | 17.36 | 17.45 | 26,873 | +0.02(+0.11%) |
Apr 14, 2016 | 17.40 | 17.50 | 17.26 | 17.43 | 24,514 | -0.03(-0.16%) |
Apr 13, 2016 | 16.97 | 17.48 | 16.97 | 17.46 | 40,769 | +0.54(+3.22%) |
Apr 12, 2016 | 17.02 | 17.14 | 16.79 | 16.92 | 23,887 | -0.13(-0.76%) |
Apr 11, 2016 | 16.70 | 17.09 | 16.62 | 17.05 | 38,534 | +0.43(+2.61%) |
Apr 08, 2016 | 16.78 | 16.80 | 16.58 | 16.61 | 26,604 | -0.11(-0.66%) |
Apr 07, 2016 | 16.64 | 16.82 | 16.63 | 16.72 | 39,501 | -0.04(-0.22%) |
Apr 06, 2016 | 16.73 | 16.91 | 16.58 | 16.76 | 38,732 | +0.00(+0.00%) |
Apr 05, 2016 | 16.83 | 16.86 | 16.63 | 16.76 | 163,305 | -0.14(-0.82%) |
Apr 04, 2016 | 16.93 | 17.02 | 16.82 | 16.90 | 32,130 | -0.07(-0.43%) |
Apr 01, 2016 | 16.88 | 17.09 | 16.84 | 16.97 | 40,519 | +0.06(+0.38%) |
Mar 31, 2016 | 17.25 | 17.25 | 16.87 | 16.91 | 38,969 | -0.24(-1.40%) |
Mar 30, 2016 | 17.41 | 17.43 | 17.11 | 17.15 | 27,632 | -0.23(-1.33%) |
Mar 29, 2016 | 16.87 | 17.39 | 16.83 | 17.38 | 47,471 | +0.55(+3.29%) |
Mar 28, 2016 | 16.93 | 17.01 | 16.79 | 16.82 | 52,990 | -0.11(-0.65%) |
Mar 24, 2016 | 16.92 | 16.93 | 16.93 | 16.93 | 24,935 | -0.04(-0.22%) |
Mar 23, 2016 | 16.93 | 17.07 | 16.82 | 16.97 | 39,459 | +0.01(+0.05%) |
Mar 22, 2016 | 17.03 | 17.22 | 16.79 | 16.96 | 37,134 | -0.09(-0.54%) |
Mar 21, 2016 | 17.21 | 17.27 | 16.99 | 17.05 | 34,907 | -0.24(-1.39%) |
Mar 18, 2016 | 17.17 | 17.30 | 17.07 | 17.29 | 105,007 | +0.26(+1.52%) |
Mar 17, 2016 | 16.67 | 17.15 | 16.67 | 17.04 | 35,908 | +0.26(+1.54%) |
Mar 16, 2016 | 16.96 | 16.96 | 16.70 | 16.78 | 28,310 | -0.04(-0.22%) |
Mar 15, 2016 | 16.72 | 17.05 | 16.72 | 16.82 | 32,193 | +0.05(+0.27%) |
Mar 14, 2016 | 16.94 | 17.05 | 16.71 | 16.77 | 23,692 | -0.26(-1.52%) |
Mar 11, 2016 | 16.96 | 17.59 | 16.85 | 17.03 | 29,819 | +0.12(+0.71%) |
Mar 10, 2016 | 16.66 | 16.98 | 16.45 | 16.91 | 38,107 | +0.26(+1.55%) |
Mar 09, 2016 | 16.93 | 17.06 | 16.58 | 16.65 | 30,724 | -0.24(-1.42%) |
Mar 08, 2016 | 16.71 | 17.06 | 16.71 | 16.89 | 41,118 | +0.13(+0.77%) |
Mar 07, 2016 | 16.70 | 16.82 | 16.60 | 16.76 | 20,844 | +0.05(+0.28%) |
Mar 04, 2016 | 16.70 | 16.81 | 16.64 | 16.71 | 23,729 | -0.03(-0.16%) |
Mar 03, 2016 | 16.45 | 16.74 | 16.41 | 16.74 | 90,906 | +0.34(+2.08%) |
Mar 02, 2016 | 16.39 | 16.46 | 16.24 | 16.40 | 44,952 | -0.04(-0.22%) |
Mar 01, 2016 | 16.32 | 16.47 | 16.26 | 16.44 | 43,989 | +0.19(+1.19%) |
Feb 29, 2016 | 16.23 | 16.32 | 16.18 | 16.24 | 69,055 | -0.05(-0.28%) |
Feb 26, 2016 | 16.23 | 16.31 | 15.96 | 16.29 | 49,312 | +0.07(+0.46%) |
Feb 25, 2016 | 16.09 | 16.29 | 16.03 | 16.22 | 20,139 | +0.18(+1.15%) |
Feb 24, 2016 | 15.69 | 16.09 | 15.69 | 16.03 | 39,886 | -0.02(-0.12%) |
Feb 23, 2016 | 16.20 | 16.20 | 15.93 | 16.05 | 44,656 | -0.18(-1.14%) |
Feb 22, 2016 | 16.33 | 16.49 | 16.19 | 16.23 | 41,327 | +0.06(+0.40%) |
Feb 19, 2016 | 16.14 | 16.42 | 16.13 | 16.17 | 42,604 | +0.04(+0.23%) |
Feb 18, 2016 | 16.14 | 16.22 | 15.94 | 16.13 | 51,120 | -0.02(-0.11%) |
Feb 17, 2016 | 16.23 | 16.23 | 16.05 | 16.15 | 103,934 | -0.02(-0.11%) |
Feb 16, 2016 | 16.35 | 16.52 | 16.05 | 16.17 | 27,651 | +0.01(+0.06%) |
Feb 12, 2016 | 16.18 | 16.16 | 16.16 | 16.16 | 59,844 | +0.16(+0.98%) |
Feb 11, 2016 | 16.08 | 16.10 | 15.86 | 16.00 | 44,244 | -0.13(-0.80%) |
Feb 10, 2016 | 16.20 | 16.55 | 16.10 | 16.13 | 53,822 | +0.04(+0.23%) |
Feb 09, 2016 | 16.02 | 16.18 | 15.88 | 16.10 | 48,859 | -0.06(-0.34%) |
Feb 08, 2016 | 15.82 | 16.25 | 15.65 | 16.15 | 72,113 | +0.26(+1.63%) |
Feb 05, 2016 | 16.20 | 16.31 | 15.82 | 15.89 | 75,423 | -0.37(-2.27%) |
Feb 04, 2016 | 16.23 | 16.30 | 15.89 | 16.26 | 51,910 | +0.06(+0.40%) |
Feb 03, 2016 | 16.33 | 16.62 | 16.16 | 16.20 | 124,906 | -0.11(-0.68%) |
Feb 02, 2016 | 16.58 | 16.58 | 16.03 | 16.31 | 93,630 | -0.38(-2.27%) |
Feb 01, 2016 | 16.80 | 16.82 | 16.60 | 16.69 | 65,292 | -0.38(-2.22%) |
Jan 29, 2016 | 16.85 | 17.12 | 16.85 | 17.06 | 73,426 | +0.24(+1.43%) |
Jan 28, 2016 | 16.82 | 17.00 | 16.60 | 16.82 | 59,928 | +0.08(+0.50%) |
Jan 27, 2016 | 17.02 | 17.11 | 16.74 | 16.74 | 40,626 | -0.28(-1.63%) |
Jan 26, 2016 | 17.38 | 17.38 | 16.89 | 17.02 | 96,516 | -0.18(-1.02%) |
Jan 25, 2016 | 17.36 | 17.36 | 17.15 | 17.19 | 51,932 | -0.18(-1.01%) |
Jan 22, 2016 | 17.53 | 17.45 | 17.29 | 17.37 | 60,469 | -0.08(-0.48%) |
Jan 21, 2016 | 17.73 | 17.73 | 17.26 | 17.45 | 81,222 | -0.28(-1.56%) |
Jan 20, 2016 | 17.66 | 17.89 | 17.60 | 17.73 | 94,997 | -0.09(-0.52%) |
Jan 19, 2016 | 17.96 | 18.02 | 17.69 | 17.82 | 68,118 | -0.12(-0.67%) |
Jan 15, 2016 | 17.37 | 17.94 | 17.94 | 17.94 | 253,147 | +0.15(+0.83%) |
Jan 14, 2016 | 17.93 | 17.99 | 17.65 | 17.79 | 83,078 | -0.02(-0.10%) |
Jan 13, 2016 | 18.01 | 18.01 | 17.62 | 17.81 | 96,808 | -0.17(-0.92%) |
Jan 12, 2016 | 17.99 | 18.13 | 17.82 | 17.98 | 50,627 | -0.09(-0.51%) |
Jan 11, 2016 | 17.95 | 18.08 | 17.88 | 18.07 | 32,414 | +0.22(+1.24%) |
Jan 08, 2016 | 17.82 | 18.00 | 17.80 | 17.85 | 48,105 | +0.05(+0.26%) |
Jan 07, 2016 | 17.80 | 17.96 | 17.65 | 17.80 | 67,963 | -0.06(-0.31%) |
Jan 06, 2016 | 17.76 | 18.04 | 17.71 | 17.86 | 36,536 | -0.04(-0.21%) |
Jan 05, 2016 | 17.80 | 18.17 | 17.80 | 17.89 | 27,847 | -0.02(-0.10%) |
Jan 04, 2016 | 18.44 | 18.44 | 17.76 | 17.91 | 61,200 | -0.77(-4.10%) |
Dec 31, 2015 | 18.64 | 18.68 | 18.68 | 18.68 | 58,110 | -0.06(-0.30%) |
Dec 30, 2015 | 18.98 | 19.35 | 18.72 | 18.73 | 25,838 | -0.22(-1.17%) |
Dec 29, 2015 | 18.72 | 19.00 | 18.36 | 18.96 | 24,934 | +0.29(+1.53%) |
Dec 28, 2015 | 18.37 | 18.67 | 18.14 | 18.67 | 26,055 | +0.06(+0.35%) |
Dec 24, 2015 | 18.65 | 18.60 | 18.60 | 18.60 | 13,551 | +0.03(+0.15%) |
Dec 23, 2015 | 18.65 | 18.65 | 18.45 | 18.58 | 23,998 | -0.03(-0.15%) |
Dec 22, 2015 | 18.59 | 18.60 | 18.26 | 18.60 | 29,688 | +0.06(+0.30%) |
Dec 21, 2015 | 18.67 | 18.71 | 18.36 | 18.55 | 52,743 | -0.12(-0.64%) |
Dec 18, 2015 | 18.31 | 18.96 | 18.26 | 18.67 | 182,666 | +0.26(+1.40%) |
Dec 17, 2015 | 18.54 | 18.57 | 18.17 | 18.41 | 33,518 | -0.02(-0.10%) |
Dec 16, 2015 | 18.27 | 18.53 | 18.05 | 18.43 | 72,276 | +0.32(+1.78%) |
Dec 15, 2015 | 17.89 | 18.12 | 17.80 | 18.11 | 23,330 | +0.29(+1.60%) |
Dec 14, 2015 | 17.77 | 17.95 | 17.76 | 17.82 | 39,990 | +0.06(+0.31%) |
Dec 11, 2015 | 17.60 | 18.02 | 17.34 | 17.77 | 57,566 | +0.00(+0.00%) |
Dec 10, 2015 | 17.89 | 17.95 | 17.76 | 17.77 | 37,855 | -0.11(-0.62%) |
Dec 09, 2015 | 17.80 | 17.90 | 17.76 | 17.88 | 48,118 | +0.07(+0.41%) |
Dec 08, 2015 | 17.90 | 18.01 | 17.80 | 17.80 | 22,005 | -0.21(-1.18%) |
Dec 07, 2015 | 18.36 | 18.36 | 17.79 | 18.01 | 40,616 | -0.37(-2.01%) |
Dec 04, 2015 | 17.99 | 18.45 | 17.99 | 18.38 | 26,066 | +0.40(+2.20%) |
Dec 03, 2015 | 18.15 | 18.42 | 17.99 | 17.99 | 63,596 | -0.15(-0.81%) |
Dec 02, 2015 | 18.39 | 18.48 | 18.09 | 18.13 | 22,939 | -0.30(-1.65%) |
Dec 01, 2015 | 18.44 | 18.60 | 18.29 | 18.44 | 130,278 | +0.00(+0.00%) |
Nov 30, 2015 | 18.45 | 18.45 | 18.29 | 18.44 | 66,608 | +0.01(+0.05%) |
Nov 27, 2015 | 18.38 | 18.45 | 18.33 | 18.43 | 10,768 | +0.02(+0.10%) |
Nov 25, 2015 | 18.39 | 18.41 | 18.41 | 18.41 | 21,249 | -0.01(-0.05%) |
Nov 24, 2015 | 18.41 | 18.45 | 18.22 | 18.42 | 29,239 | -0.01(-0.05%) |
Nov 23, 2015 | 18.28 | 18.45 | 18.27 | 18.43 | 59,620 | +0.18(+1.01%) |
Nov 20, 2015 | 17.89 | 18.29 | 17.89 | 18.24 | 55,424 | +0.39(+2.17%) |
Nov 19, 2015 | 17.93 | 18.01 | 17.62 | 17.86 | 24,136 | -0.07(-0.41%) |
Nov 18, 2015 | 17.83 | 18.17 | 17.62 | 17.93 | 48,993 | +0.17(+0.93%) |
Nov 17, 2015 | 17.75 | 18.12 | 17.62 | 17.77 | 65,023 | -0.06(-0.31%) |
Nov 16, 2015 | 17.62 | 17.82 | 17.56 | 17.82 | 42,943 | +0.12(+0.68%) |
Nov 13, 2015 | 17.54 | 17.87 | 17.54 | 17.70 | 25,218 | +0.03(+0.16%) |
Nov 12, 2015 | 18.21 | 18.24 | 17.55 | 17.67 | 28,421 | -0.64(-3.48%) |
Nov 11, 2015 | 18.44 | 18.46 | 18.29 | 18.31 | 16,939 | -0.13(-0.70%) |
Nov 10, 2015 | 18.12 | 18.45 | 18.02 | 18.44 | 27,932 | +0.26(+1.42%) |
Nov 09, 2015 | 18.44 | 18.44 | 18.01 | 18.18 | 41,914 | -0.26(-1.40%) |
Nov 06, 2015 | 17.83 | 18.44 | 17.83 | 18.44 | 42,494 | +0.62(+3.47%) |
Nov 05, 2015 | 17.64 | 17.89 | 17.57 | 17.82 | 33,156 | +0.20(+1.15%) |
Nov 04, 2015 | 17.48 | 17.65 | 17.37 | 17.62 | 58,084 | +0.17(+0.95%) |
Nov 03, 2015 | 17.20 | 17.50 | 16.14 | 17.45 | 99,523 | +0.19(+1.12%) |
Nov 02, 2015 | 17.45 | 17.48 | 17.23 | 17.26 | 96,726 | -0.21(-1.21%) |
Oct 30, 2015 | 18.02 | 18.02 | 17.05 | 17.47 | 191,471 | -0.92(-5.02%) |
Oct 29, 2015 | 18.43 | 18.56 | 18.20 | 18.39 | 46,108 | -0.05(-0.25%) |
Oct 28, 2015 | 18.09 | 18.61 | 18.09 | 18.44 | 89,346 | +0.36(+1.99%) |
Oct 27, 2015 | 18.46 | 18.54 | 18.02 | 18.08 | 34,674 | -0.34(-1.85%) |
Oct 26, 2015 | 18.46 | 18.54 | 18.36 | 18.42 | 103,286 | -0.04(-0.20%) |
Oct 23, 2015 | 18.37 | 18.51 | 18.29 | 18.46 | 58,840 | +0.18(+1.01%) |
Oct 22, 2015 | 17.97 | 18.54 | 17.97 | 18.27 | 41,337 | +0.34(+1.90%) |
Oct 21, 2015 | 18.25 | 18.30 | 17.91 | 17.93 | 52,482 | -0.29(-1.57%) |
Oct 20, 2015 | 17.87 | 18.24 | 17.87 | 18.22 | 53,297 | +0.28(+1.54%) |
Oct 19, 2015 | 17.73 | 17.96 | 17.73 | 17.94 | 33,592 | +0.15(+0.83%) |
Oct 16, 2015 | 17.86 | 17.87 | 17.71 | 17.79 | 39,665 | -0.03(-0.15%) |
Oct 15, 2015 | 17.56 | 17.82 | 17.49 | 17.82 | 55,419 | +0.34(+1.95%) |
Oct 14, 2015 | 17.52 | 17.63 | 17.48 | 17.48 | 83,270 | -0.13(-0.73%) |
Oct 13, 2015 | 17.56 | 17.69 | 17.43 | 17.61 | 634,371 | +0.03(+0.16%) |
Oct 12, 2015 | 17.39 | 17.60 | 17.36 | 17.58 | 44,576 | +0.22(+1.28%) |
Oct 09, 2015 | 17.51 | 17.56 | 17.29 | 17.36 | 39,905 | -0.06(-0.37%) |
Oct 08, 2015 | 17.43 | 17.76 | 17.36 | 17.42 | 116,280 | -0.01(-0.05%) |
Oct 07, 2015 | 17.36 | 17.53 | 17.11 | 17.43 | 58,339 | +0.15(+0.85%) |
Oct 06, 2015 | 17.34 | 17.39 | 17.26 | 17.29 | 104,871 | -0.01(-0.05%) |
Oct 05, 2015 | 17.20 | 17.34 | 17.11 | 17.29 | 61,275 | +0.11(+0.64%) |
Oct 02, 2015 | 17.06 | 17.20 | 16.83 | 17.18 | 151,649 | +0.02(+0.11%) |
Oct 01, 2015 | 17.16 | 17.24 | 17.06 | 17.17 | 60,281 | +0.06(+0.32%) |
Sep 30, 2015 | 17.29 | 17.29 | 17.06 | 17.11 | 218,491 | -0.11(-0.64%) |
Sep 29, 2015 | 17.07 | 17.25 | 17.01 | 17.22 | 88,089 | +0.15(+0.86%) |
Sep 28, 2015 | 16.94 | 17.26 | 16.94 | 17.07 | 54,605 | +0.07(+0.43%) |
Sep 25, 2015 | 17.28 | 17.29 | 16.93 | 17.00 | 84,414 | -0.11(-0.65%) |
Sep 24, 2015 | 16.88 | 17.14 | 16.82 | 17.11 | 93,394 | +0.17(+0.98%) |
Sep 23, 2015 | 16.93 | 16.97 | 16.90 | 16.94 | 96,760 | +0.05(+0.27%) |
Sep 22, 2015 | 16.88 | 16.95 | 16.79 | 16.90 | 62,585 | -0.11(-0.65%) |
Sep 21, 2015 | 17.01 | 17.10 | 16.94 | 17.01 | 53,301 | +0.01(+0.05%) |
Sep 18, 2015 | 16.56 | 16.92 | 16.56 | 17.00 | 333,412 | +0.30(+1.77%) |
Sep 17, 2015 | 16.74 | 16.94 | 16.70 | 16.70 | 81,208 | -0.04(-0.22%) |
Sep 16, 2015 | 16.79 | 16.85 | 16.74 | 16.74 | 55,474 | -0.05(-0.28%) |
Sep 15, 2015 | 16.76 | 16.82 | 16.74 | 16.79 | 79,737 | +0.01(+0.06%) |
Sep 14, 2015 | 16.83 | 16.85 | 16.78 | 16.78 | 56,079 | -0.06(-0.33%) |
Sep 11, 2015 | 16.59 | 16.85 | 16.58 | 16.83 | 129,055 | +0.24(+1.45%) |
Sep 10, 2015 | 16.60 | 16.66 | 16.59 | 16.59 | 95,079 | -0.02(-0.11%) |
Sep 09, 2015 | 16.79 | 16.94 | 16.61 | 16.61 | 85,997 | -0.08(-0.50%) |
Sep 08, 2015 | 16.74 | 16.76 | 16.68 | 16.70 | 132,996 | +0.11(+0.67%) |
Sep 04, 2015 | 16.50 | 16.58 | 16.58 | 16.58 | 25,802 | -0.07(-0.44%) |
Sep 03, 2015 | 16.63 | 16.79 | 16.63 | 16.66 | 52,407 | -0.02(-0.11%) |
Sep 02, 2015 | 16.67 | 16.70 | 16.55 | 16.68 | 79,170 | +0.15(+0.89%) |
Sep 01, 2015 | 16.59 | 16.74 | 16.50 | 16.53 | 127,019 | -0.25(-1.48%) |
Aug 31, 2015 | 16.60 | 16.79 | 16.50 | 16.78 | 90,611 | +0.01(+0.05%) |
Aug 28, 2015 | 16.62 | 16.82 | 16.62 | 16.77 | 36,874 | +0.07(+0.44%) |
Aug 27, 2015 | 16.67 | 16.90 | 16.64 | 16.70 | 70,039 | +0.08(+0.50%) |
Aug 26, 2015 | 16.68 | 16.68 | 16.39 | 16.61 | 48,658 | +0.21(+1.29%) |
Aug 25, 2015 | 16.78 | 16.78 | 16.33 | 16.40 | 65,329 | -0.06(-0.39%) |
Aug 24, 2015 | 16.60 | 16.81 | 16.44 | 16.46 | 92,987 | -0.50(-2.94%) |
Aug 21, 2015 | 16.64 | 17.07 | 16.64 | 16.96 | 94,900 | +0.01(+0.05%) |
Aug 20, 2015 | 17.00 | 17.15 | 16.72 | 16.95 | 74,991 | -0.14(-0.81%) |
Aug 19, 2015 | 16.98 | 17.23 | 16.92 | 17.09 | 33,402 | +0.04(+0.22%) |
Aug 18, 2015 | 17.17 | 17.25 | 16.96 | 17.05 | 32,227 | -0.11(-0.64%) |
Aug 17, 2015 | 16.97 | 17.33 | 16.88 | 17.17 | 83,558 | +0.10(+0.59%) |
Aug 14, 2015 | 16.93 | 17.11 | 16.93 | 17.06 | 33,827 | +0.12(+0.71%) |
Aug 13, 2015 | 16.96 | 17.06 | 16.94 | 16.94 | 39,564 | -0.05(-0.27%) |
Aug 12, 2015 | 16.98 | 17.03 | 16.85 | 16.99 | 60,039 | -0.06(-0.32%) |
Aug 11, 2015 | 16.89 | 17.05 | 16.89 | 17.05 | 35,897 | +0.07(+0.43%) |
Aug 10, 2015 | 16.92 | 17.06 | 16.82 | 16.97 | 86,166 | +0.20(+1.21%) |
Aug 07, 2015 | 16.82 | 16.89 | 16.70 | 16.77 | 40,552 | -0.14(-0.82%) |
Aug 06, 2015 | 17.00 | 17.04 | 16.82 | 16.91 | 61,696 | -0.02(-0.11%) |
Aug 05, 2015 | 16.48 | 16.94 | 16.45 | 16.93 | 145,575 | +0.57(+3.50%) |
Aug 04, 2015 | 15.94 | 16.40 | 15.88 | 16.35 | 104,437 | +0.44(+2.78%) |
Aug 03, 2015 | 15.80 | 15.96 | 15.80 | 15.91 | 301,368 | +0.10(+0.64%) |
Jul 31, 2015 | 15.74 | 15.89 | 15.68 | 15.81 | 62,002 | +0.12(+0.76%) |
Jul 30, 2015 | 15.57 | 15.72 | 15.54 | 15.69 | 27,949 | +0.08(+0.53%) |
Jul 29, 2015 | 15.45 | 15.62 | 15.42 | 15.61 | 46,065 | +0.16(+1.01%) |
Jul 28, 2015 | 15.51 | 15.70 | 15.45 | 15.45 | 51,816 | -0.02(-0.12%) |
Jul 27, 2015 | 15.41 | 15.60 | 15.41 | 15.47 | 38,062 | -0.06(-0.42%) |
Jul 24, 2015 | 15.45 | 15.58 | 15.45 | 15.53 | 91,137 | +0.07(+0.48%) |
Jul 23, 2015 | 15.68 | 15.70 | 15.45 | 15.46 | 47,437 | -0.25(-1.59%) |
Jul 22, 2015 | 15.45 | 15.74 | 15.45 | 15.71 | 59,109 | +0.21(+1.37%) |
Jul 21, 2015 | 15.52 | 15.74 | 15.45 | 15.50 | 28,525 | -0.08(-0.53%) |
Jul 20, 2015 | 15.65 | 15.66 | 15.45 | 15.58 | 57,229 | -0.09(-0.59%) |
Jul 17, 2015 | 15.85 | 15.85 | 15.66 | 15.67 | 38,786 | -0.11(-0.70%) |
Jul 16, 2015 | 15.82 | 15.90 | 15.75 | 15.78 | 32,155 | +0.01(+0.06%) |
Jul 15, 2015 | 15.81 | 15.83 | 15.67 | 15.77 | 56,951 | -0.01(-0.06%) |
Jul 14, 2015 | 15.87 | 15.87 | 15.67 | 15.78 | 39,556 | -0.06(-0.35%) |
Jul 13, 2015 | 15.77 | 15.96 | 15.77 | 15.84 | 54,781 | +0.13(+0.82%) |
Jul 10, 2015 | 15.64 | 15.76 | 15.64 | 15.71 | 70,268 | +0.17(+1.07%) |
Jul 09, 2015 | 15.67 | 15.75 | 15.45 | 15.54 | 32,537 | +0.02(+0.12%) |
Jul 08, 2015 | 15.57 | 15.65 | 15.49 | 15.52 | 75,468 | -0.14(-0.88%) |
Jul 07, 2015 | 15.83 | 15.86 | 15.57 | 15.66 | 45,906 | -0.19(-1.22%) |
Jul 06, 2015 | 15.90 | 15.92 | 15.83 | 15.86 | 65,435 | -0.07(-0.46%) |
Jul 02, 2015 | 15.58 | 15.93 | 15.93 | 15.93 | 118,605 | +0.48(+3.10%) |
Jul 01, 2015 | 15.51 | 15.63 | 15.45 | 15.45 | 82,008 | -0.01(-0.06%) |
Jun 30, 2015 | 15.51 | 15.53 | 15.45 | 15.46 | 50,678 | +0.01(+0.06%) |
Jun 29, 2015 | 15.54 | 15.56 | 15.28 | 15.45 | 90,984 | -0.15(-0.95%) |
Jun 26, 2015 | 15.50 | 15.60 | 15.45 | 15.60 | 301,636 | +0.13(+0.84%) |
Jun 25, 2015 | 15.56 | 15.56 | 15.45 | 15.47 | 66,260 | +0.00(+0.00%) |
Jun 24, 2015 | 15.40 | 15.54 | 15.39 | 15.47 | 80,068 | +0.06(+0.36%) |
Jun 23, 2015 | 15.27 | 15.45 | 15.23 | 15.41 | 123,728 | +0.12(+0.78%) |
Jun 22, 2015 | 15.57 | 15.60 | 15.12 | 15.29 | 126,352 | -0.25(-1.60%) |
Jun 19, 2015 | 15.21 | 15.63 | 15.13 | 15.54 | 243,090 | +0.41(+2.68%) |
Jun 18, 2015 | 15.15 | 15.20 | 15.03 | 15.14 | 61,911 | +0.08(+0.55%) |
Jun 17, 2015 | 15.06 | 15.20 | 14.99 | 15.05 | 93,583 | +0.06(+0.37%) |
Jun 16, 2015 | 14.82 | 15.01 | 14.76 | 15.00 | 111,109 | +0.15(+0.99%) |
Jun 15, 2015 | 14.83 | 14.91 | 14.61 | 14.85 | 149,887 | -0.04(-0.25%) |
Jun 12, 2015 | 14.75 | 14.90 | 14.68 | 14.89 | 116,496 | +0.14(+0.94%) |
Jun 11, 2015 | 14.66 | 14.75 | 14.65 | 14.75 | 68,916 | +0.06(+0.44%) |
Jun 10, 2015 | 14.59 | 14.76 | 14.56 | 14.68 | 131,021 | +0.10(+0.70%) |
Jun 09, 2015 | 14.48 | 14.67 | 14.48 | 14.58 | 114,100 | +0.07(+0.51%) |
Jun 08, 2015 | 14.61 | 14.62 | 14.50 | 14.51 | 90,115 | -0.16(-1.07%) |
Jun 05, 2015 | 14.42 | 14.72 | 14.37 | 14.67 | 158,216 | +0.29(+1.99%) |
Jun 04, 2015 | 14.44 | 14.52 | 14.30 | 14.38 | 52,732 | -0.15(-1.02%) |
Jun 03, 2015 | 14.41 | 14.56 | 14.36 | 14.53 | 109,130 | +0.19(+1.35%) |
Jun 02, 2015 | 14.30 | 14.43 | 14.20 | 14.33 | 160,802 | +0.08(+0.58%) |
Jun 01, 2015 | 14.37 | 14.37 | 14.20 | 14.25 | 85,783 | -0.03(-0.19%) |
May 29, 2015 | 14.26 | 14.31 | 14.21 | 14.28 | 177,693 | -0.02(-0.13%) |
May 28, 2015 | 14.30 | 14.32 | 14.16 | 14.30 | 44,785 | +0.01(+0.06%) |
May 27, 2015 | 14.28 | 14.36 | 14.23 | 14.29 | 118,195 | +0.02(+0.13%) |
May 26, 2015 | 14.37 | 14.44 | 14.22 | 14.27 | 340,876 | -0.18(-1.28%) |
May 22, 2015 | 14.42 | 14.45 | 14.45 | 14.45 | 92,368 | +0.02(+0.13%) |
May 21, 2015 | 14.59 | 14.59 | 14.41 | 14.44 | 39,460 | -0.05(-0.32%) |
May 20, 2015 | 14.60 | 14.61 | 14.46 | 14.48 | 28,589 | -0.13(-0.88%) |
May 19, 2015 | 14.56 | 14.56 | 14.47 | 14.61 | 203,598 | -0.01(-0.06%) |
May 18, 2015 | 14.47 | 14.76 | 14.44 | 14.62 | 121,768 | +0.09(+0.64%) |
May 15, 2015 | 14.56 | 14.59 | 14.51 | 14.53 | 26,344 | -0.05(-0.32%) |
May 14, 2015 | 14.52 | 14.61 | 14.50 | 14.57 | 20,464 | +0.13(+0.89%) |
May 13, 2015 | 14.45 | 14.50 | 14.39 | 14.44 | 26,965 | +0.01(+0.06%) |
May 12, 2015 | 14.43 | 14.49 | 14.35 | 14.44 | 56,928 | -0.07(-0.51%) |
May 11, 2015 | 14.64 | 14.67 | 14.41 | 14.51 | 61,537 | -0.12(-0.82%) |
May 08, 2015 | 14.63 | 14.67 | 14.62 | 14.63 | 124,737 | +0.07(+0.51%) |
May 07, 2015 | 14.41 | 14.66 | 14.40 | 14.56 | 39,034 | +0.10(+0.70%) |
May 06, 2015 | 14.49 | 14.49 | 14.39 | 14.45 | 60,774 | +0.00(+0.00%) |
May 05, 2015 | 14.39 | 14.51 | 14.39 | 14.45 | 54,670 | +0.01(+0.06%) |
May 04, 2015 | 14.41 | 14.56 | 14.41 | 14.44 | 49,793 | +0.04(+0.26%) |