Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.72 | 17.84 | 17.72 | 17.80 | 187,130 | +0.01(+0.04%) |
May 27, 2016 | 17.74 | 17.79 | 17.79 | 17.79 | 135,355 | +0.05(+0.26%) |
May 26, 2016 | 17.72 | 17.79 | 17.72 | 17.75 | 169,691 | +0.02(+0.13%) |
May 25, 2016 | 17.79 | 17.85 | 17.72 | 17.72 | 232,000 | -0.12(-0.68%) |
May 24, 2016 | 17.80 | 17.90 | 17.77 | 17.85 | 253,839 | +0.05(+0.30%) |
May 23, 2016 | 17.71 | 17.82 | 17.70 | 17.79 | 178,680 | +0.15(+0.82%) |
May 20, 2016 | 17.73 | 17.79 | 17.64 | 17.65 | 201,748 | +0.01(+0.04%) |
May 19, 2016 | 17.84 | 17.84 | 17.64 | 17.64 | 302,539 | -0.24(-1.37%) |
May 18, 2016 | 18.07 | 18.07 | 17.88 | 17.88 | 198,141 | -0.20(-1.10%) |
May 17, 2016 | 18.12 | 18.12 | 18.03 | 18.08 | 260,331 | +0.00(+0.00%) |
May 16, 2016 | 18.14 | 18.14 | 18.08 | 18.08 | 185,958 | -0.05(-0.25%) |
May 13, 2016 | 18.12 | 18.13 | 18.07 | 18.13 | 150,605 | +0.06(+0.34%) |
May 12, 2016 | 17.94 | 18.09 | 17.94 | 18.07 | 190,730 | +0.11(+0.64%) |
May 11, 2016 | 17.90 | 17.99 | 17.86 | 17.95 | 139,849 | +0.10(+0.55%) |
May 10, 2016 | 17.97 | 18.01 | 17.82 | 17.85 | 292,471 | -0.08(-0.42%) |
May 09, 2016 | 17.90 | 17.97 | 17.87 | 17.93 | 179,417 | +0.06(+0.34%) |
May 06, 2016 | 17.89 | 17.91 | 17.84 | 17.87 | 252,593 | -0.01(-0.04%) |
May 05, 2016 | 17.86 | 17.92 | 17.83 | 17.88 | 152,918 | +0.01(+0.04%) |
May 04, 2016 | 17.83 | 17.92 | 17.78 | 17.87 | 184,243 | +0.05(+0.26%) |
May 03, 2016 | 17.72 | 17.84 | 17.71 | 17.82 | 178,327 | +0.13(+0.73%) |
May 02, 2016 | 17.77 | 17.80 | 17.66 | 17.69 | 196,792 | -0.05(-0.30%) |
Apr 29, 2016 | 17.65 | 17.75 | 17.64 | 17.75 | 189,196 | +0.10(+0.56%) |
Apr 28, 2016 | 17.65 | 17.67 | 17.62 | 17.65 | 135,345 | -0.01(-0.04%) |
Apr 27, 2016 | 17.64 | 17.70 | 17.64 | 17.66 | 141,684 | -0.03(-0.17%) |
Apr 26, 2016 | 17.68 | 17.72 | 17.65 | 17.69 | 146,352 | +0.01(+0.04%) |
Apr 25, 2016 | 17.73 | 17.75 | 17.66 | 17.68 | 184,035 | -0.08(-0.43%) |
Apr 22, 2016 | 17.78 | 17.82 | 17.73 | 17.75 | 116,695 | -0.06(-0.34%) |
Apr 21, 2016 | 17.82 | 17.85 | 17.76 | 17.82 | 181,949 | +0.00(+0.00%) |
Apr 20, 2016 | 17.72 | 17.87 | 17.72 | 17.82 | 217,531 | +0.08(+0.47%) |
Apr 19, 2016 | 17.78 | 17.78 | 17.68 | 17.73 | 174,787 | -0.04(-0.21%) |
Apr 18, 2016 | 17.81 | 17.82 | 17.71 | 17.77 | 172,598 | +0.03(+0.17%) |
Apr 15, 2016 | 17.68 | 17.76 | 17.67 | 17.74 | 143,458 | +0.15(+0.87%) |
Apr 14, 2016 | 17.66 | 17.74 | 17.59 | 17.59 | 252,013 | -0.07(-0.39%) |
Apr 13, 2016 | 17.77 | 17.82 | 17.61 | 17.66 | 246,474 | -0.12(-0.69%) |
Apr 12, 2016 | 17.71 | 17.85 | 17.70 | 17.78 | 195,106 | +0.04(+0.21%) |
Apr 11, 2016 | 17.55 | 17.74 | 17.51 | 17.74 | 208,653 | +0.23(+1.30%) |
Apr 08, 2016 | 17.63 | 17.63 | 17.45 | 17.51 | 273,094 | -0.11(-0.60%) |
Apr 07, 2016 | 17.58 | 17.62 | 17.57 | 17.62 | 120,805 | +0.02(+0.13%) |
Apr 06, 2016 | 17.53 | 17.63 | 17.53 | 17.59 | 169,166 | +0.11(+0.61%) |
Apr 05, 2016 | 17.41 | 17.52 | 17.41 | 17.49 | 167,658 | +0.08(+0.44%) |
Apr 04, 2016 | 17.41 | 17.45 | 17.36 | 17.41 | 123,482 | +0.05(+0.26%) |
Apr 01, 2016 | 17.45 | 17.49 | 17.34 | 17.37 | 193,036 | -0.04(-0.22%) |
Mar 31, 2016 | 17.28 | 17.45 | 17.25 | 17.41 | 175,369 | +0.15(+0.88%) |
Mar 30, 2016 | 17.21 | 17.26 | 17.13 | 17.25 | 148,104 | +0.03(+0.18%) |
Mar 29, 2016 | 17.10 | 17.22 | 17.08 | 17.22 | 118,701 | +0.15(+0.89%) |
Mar 28, 2016 | 17.11 | 17.12 | 17.05 | 17.07 | 76,405 | +0.02(+0.13%) |
Mar 24, 2016 | 17.15 | 17.05 | 17.05 | 17.05 | 127,186 | -0.08(-0.44%) |
Mar 23, 2016 | 17.19 | 17.19 | 17.12 | 17.12 | 142,048 | -0.08(-0.44%) |
Mar 22, 2016 | 17.03 | 17.20 | 17.03 | 17.20 | 181,862 | +0.12(+0.71%) |
Mar 21, 2016 | 17.06 | 17.09 | 17.00 | 17.08 | 160,502 | +0.04(+0.22%) |
Mar 18, 2016 | 17.00 | 17.07 | 17.00 | 17.04 | 155,316 | +0.08(+0.49%) |
Mar 17, 2016 | 16.87 | 17.00 | 16.87 | 16.96 | 145,741 | +0.09(+0.54%) |
Mar 16, 2016 | 16.86 | 16.87 | 16.83 | 16.87 | 216,395 | +0.02(+0.09%) |
Mar 15, 2016 | 16.85 | 16.88 | 16.85 | 16.85 | 151,808 | -0.02(-0.09%) |
Mar 14, 2016 | 16.86 | 16.88 | 16.84 | 16.87 | 132,992 | -0.01(-0.05%) |
Mar 11, 2016 | 16.88 | 16.91 | 16.84 | 16.87 | 118,378 | +0.05(+0.27%) |
Mar 10, 2016 | 16.84 | 16.85 | 16.75 | 16.83 | 205,750 | +0.02(+0.13%) |
Mar 09, 2016 | 16.75 | 16.82 | 16.72 | 16.81 | 179,237 | +0.05(+0.32%) |
Mar 08, 2016 | 16.87 | 16.88 | 16.75 | 16.75 | 151,870 | -0.07(-0.40%) |
Mar 07, 2016 | 16.81 | 16.86 | 16.76 | 16.82 | 140,345 | +0.01(+0.05%) |
Mar 04, 2016 | 16.89 | 16.91 | 16.79 | 16.81 | 190,256 | -0.05(-0.31%) |
Mar 03, 2016 | 17.01 | 17.04 | 16.84 | 16.87 | 341,161 | -0.14(-0.84%) |
Mar 02, 2016 | 16.97 | 17.01 | 16.90 | 17.01 | 193,950 | -0.02(-0.09%) |
Mar 01, 2016 | 16.99 | 17.03 | 16.93 | 17.03 | 293,167 | +0.09(+0.54%) |
Feb 29, 2016 | 16.99 | 17.00 | 16.93 | 16.93 | 158,893 | -0.04(-0.22%) |
Feb 26, 2016 | 16.97 | 16.97 | 16.92 | 16.97 | 158,319 | -0.04(-0.22%) |
Feb 25, 2016 | 16.98 | 17.02 | 16.96 | 17.01 | 130,923 | +0.04(+0.22%) |
Feb 24, 2016 | 16.91 | 16.97 | 16.87 | 16.97 | 166,455 | +0.02(+0.13%) |
Feb 23, 2016 | 16.81 | 16.95 | 16.80 | 16.95 | 150,953 | +0.10(+0.58%) |
Feb 22, 2016 | 16.84 | 16.88 | 16.80 | 16.85 | 172,874 | -0.02(-0.09%) |
Feb 19, 2016 | 16.81 | 16.88 | 16.78 | 16.87 | 137,542 | +0.09(+0.54%) |
Feb 18, 2016 | 16.72 | 16.82 | 16.66 | 16.78 | 234,532 | +0.10(+0.59%) |
Feb 17, 2016 | 16.77 | 16.77 | 16.61 | 16.68 | 341,601 | -0.07(-0.41%) |
Feb 16, 2016 | 16.80 | 16.81 | 16.70 | 16.75 | 145,001 | -0.08(-0.49%) |
Feb 12, 2016 | 16.90 | 16.83 | 16.83 | 16.83 | 211,640 | -0.10(-0.58%) |
Feb 11, 2016 | 17.01 | 17.01 | 16.90 | 16.93 | 201,409 | -0.02(-0.13%) |
Feb 10, 2016 | 16.91 | 16.95 | 16.86 | 16.95 | 115,330 | +0.05(+0.27%) |
Feb 09, 2016 | 16.81 | 16.94 | 16.76 | 16.90 | 287,870 | +0.08(+0.45%) |
Feb 08, 2016 | 16.76 | 16.84 | 16.76 | 16.83 | 160,143 | +0.03(+0.18%) |
Feb 05, 2016 | 16.80 | 16.84 | 16.75 | 16.80 | 230,174 | +0.02(+0.09%) |
Feb 04, 2016 | 16.74 | 16.79 | 16.69 | 16.78 | 248,171 | +0.03(+0.18%) |
Feb 03, 2016 | 16.76 | 16.81 | 16.73 | 16.75 | 247,936 | -0.01(-0.05%) |
Feb 02, 2016 | 16.68 | 16.76 | 16.66 | 16.76 | 255,602 | +0.08(+0.50%) |
Feb 01, 2016 | 16.54 | 16.69 | 16.53 | 16.68 | 202,677 | +0.15(+0.91%) |
Jan 29, 2016 | 16.54 | 16.56 | 16.49 | 16.53 | 248,783 | +0.02(+0.14%) |
Jan 28, 2016 | 16.44 | 16.57 | 16.42 | 16.50 | 313,569 | +0.11(+0.69%) |
Jan 27, 2016 | 16.45 | 16.47 | 16.38 | 16.39 | 206,452 | -0.07(-0.41%) |
Jan 26, 2016 | 16.38 | 16.45 | 16.38 | 16.46 | 138,047 | +0.05(+0.32%) |
Jan 25, 2016 | 16.44 | 16.47 | 16.40 | 16.41 | 168,516 | +0.00(+0.00%) |
Jan 22, 2016 | 16.44 | 16.48 | 16.39 | 16.41 | 195,123 | +0.00(+0.00%) |
Jan 21, 2016 | 16.38 | 16.44 | 16.35 | 16.41 | 154,415 | +0.05(+0.32%) |
Jan 20, 2016 | 16.47 | 16.50 | 16.28 | 16.35 | 434,748 | -0.16(-0.96%) |
Jan 19, 2016 | 16.54 | 16.57 | 16.43 | 16.51 | 174,683 | +0.00(+0.00%) |
Jan 15, 2016 | 16.43 | 16.51 | 16.51 | 16.51 | 302,663 | +0.05(+0.27%) |
Jan 14, 2016 | 16.46 | 16.49 | 16.35 | 16.47 | 193,592 | -0.03(-0.18%) |
Jan 13, 2016 | 16.53 | 16.54 | 16.45 | 16.50 | 292,451 | -0.03(-0.18%) |
Jan 12, 2016 | 16.54 | 16.54 | 16.42 | 16.53 | 235,823 | +0.02(+0.09%) |
Jan 11, 2016 | 16.58 | 16.58 | 16.48 | 16.51 | 218,664 | -0.07(-0.41%) |
Jan 08, 2016 | 16.46 | 16.61 | 16.46 | 16.58 | 206,404 | +0.05(+0.27%) |
Jan 07, 2016 | 16.63 | 16.70 | 16.51 | 16.54 | 279,270 | -0.07(-0.41%) |
Jan 06, 2016 | 16.51 | 16.63 | 16.48 | 16.60 | 392,941 | +0.10(+0.59%) |
Jan 05, 2016 | 16.41 | 16.54 | 16.39 | 16.51 | 455,120 | +0.13(+0.78%) |
Jan 04, 2016 | 16.19 | 16.38 | 16.15 | 16.38 | 316,440 | +0.19(+1.16%) |
Dec 31, 2015 | 16.11 | 16.19 | 16.19 | 16.19 | 270,459 | +0.08(+0.47%) |
Dec 30, 2015 | 16.08 | 16.20 | 16.08 | 16.11 | 174,213 | +0.04(+0.23%) |
Dec 29, 2015 | 16.15 | 16.22 | 16.08 | 16.08 | 269,993 | -0.08(-0.46%) |
Dec 28, 2015 | 16.19 | 16.19 | 16.13 | 16.15 | 239,568 | +0.01(+0.05%) |
Dec 24, 2015 | 16.08 | 16.14 | 16.14 | 16.14 | 63,817 | +0.04(+0.23%) |
Dec 23, 2015 | 15.97 | 16.14 | 15.97 | 16.11 | 253,732 | +0.16(+0.99%) |
Dec 22, 2015 | 15.98 | 16.03 | 15.93 | 15.95 | 181,154 | -0.08(-0.52%) |
Dec 21, 2015 | 15.90 | 16.04 | 15.90 | 16.03 | 175,088 | +0.11(+0.66%) |
Dec 18, 2015 | 15.88 | 15.97 | 15.85 | 15.93 | 251,368 | +0.04(+0.28%) |
Dec 17, 2015 | 15.72 | 15.90 | 15.72 | 15.88 | 156,899 | +0.16(+1.00%) |
Dec 16, 2015 | 15.70 | 15.75 | 15.66 | 15.72 | 177,790 | +0.02(+0.14%) |
Dec 15, 2015 | 15.71 | 15.76 | 15.67 | 15.70 | 151,405 | -0.01(-0.05%) |
Dec 14, 2015 | 15.72 | 15.73 | 15.63 | 15.71 | 286,475 | +0.00(+0.00%) |
Dec 11, 2015 | 15.66 | 15.75 | 15.66 | 15.71 | 206,364 | +0.04(+0.29%) |
Dec 10, 2015 | 15.60 | 15.69 | 15.55 | 15.66 | 235,868 | +0.05(+0.34%) |
Dec 09, 2015 | 15.66 | 15.71 | 15.58 | 15.61 | 263,635 | -0.02(-0.10%) |
Dec 08, 2015 | 15.57 | 15.68 | 15.54 | 15.63 | 218,895 | +0.09(+0.58%) |
Dec 07, 2015 | 15.61 | 15.63 | 15.54 | 15.54 | 176,261 | -0.10(-0.67%) |
Dec 04, 2015 | 15.69 | 15.81 | 15.60 | 15.64 | 252,094 | -0.01(-0.10%) |
Dec 03, 2015 | 15.82 | 15.85 | 15.63 | 15.66 | 207,514 | -0.22(-1.37%) |
Dec 02, 2015 | 15.85 | 15.92 | 15.79 | 15.87 | 225,316 | +0.04(+0.28%) |
Dec 01, 2015 | 15.78 | 15.84 | 15.77 | 15.83 | 195,303 | +0.07(+0.47%) |
Nov 30, 2015 | 15.64 | 15.76 | 15.60 | 15.75 | 205,491 | +0.10(+0.62%) |
Nov 27, 2015 | 15.60 | 15.68 | 15.60 | 15.66 | 39,260 | +0.04(+0.24%) |
Nov 25, 2015 | 15.63 | 15.62 | 15.62 | 15.62 | 149,001 | -0.05(-0.33%) |
Nov 24, 2015 | 15.64 | 15.69 | 15.62 | 15.67 | 162,944 | +0.04(+0.24%) |
Nov 23, 2015 | 15.54 | 15.63 | 15.54 | 15.63 | 118,727 | +0.07(+0.43%) |
Nov 20, 2015 | 15.50 | 15.59 | 15.49 | 15.57 | 145,437 | +0.07(+0.43%) |
Nov 19, 2015 | 15.52 | 15.52 | 15.49 | 15.50 | 142,729 | -0.02(-0.14%) |
Nov 18, 2015 | 15.53 | 15.54 | 15.47 | 15.52 | 132,124 | -0.01(-0.05%) |
Nov 17, 2015 | 15.45 | 15.54 | 15.45 | 15.53 | 175,880 | +0.01(+0.05%) |
Nov 16, 2015 | 15.53 | 15.53 | 15.43 | 15.52 | 124,869 | +0.03(+0.19%) |
Nov 13, 2015 | 15.45 | 15.54 | 15.39 | 15.49 | 114,883 | +0.07(+0.44%) |
Nov 12, 2015 | 15.46 | 15.49 | 15.42 | 15.42 | 129,319 | -0.01(-0.05%) |
Nov 11, 2015 | 15.41 | 15.48 | 15.41 | 15.43 | 162,725 | -0.03(-0.19%) |
Nov 10, 2015 | 15.39 | 15.48 | 15.36 | 15.46 | 138,400 | +0.06(+0.39%) |
Nov 09, 2015 | 15.42 | 15.43 | 15.35 | 15.40 | 196,411 | -0.08(-0.53%) |
Nov 06, 2015 | 15.54 | 15.54 | 15.45 | 15.48 | 177,210 | -0.15(-0.95%) |
Nov 05, 2015 | 15.59 | 15.64 | 15.57 | 15.63 | 237,667 | +0.03(+0.19%) |
Nov 04, 2015 | 15.57 | 15.61 | 15.54 | 15.60 | 216,859 | +0.01(+0.05%) |
Nov 03, 2015 | 15.60 | 15.65 | 15.57 | 15.60 | 310,887 | -0.04(-0.24%) |
Nov 02, 2015 | 15.55 | 15.64 | 15.54 | 15.63 | 151,046 | +0.08(+0.53%) |
Oct 30, 2015 | 15.56 | 15.57 | 15.49 | 15.55 | 159,845 | +0.00(+0.00%) |
Oct 29, 2015 | 15.48 | 15.57 | 15.48 | 15.55 | 166,310 | +0.02(+0.14%) |
Oct 28, 2015 | 15.48 | 15.56 | 15.48 | 15.53 | 123,916 | +0.07(+0.48%) |
Oct 27, 2015 | 15.48 | 15.51 | 15.45 | 15.45 | 168,268 | -0.05(-0.34%) |
Oct 26, 2015 | 15.60 | 15.60 | 15.48 | 15.51 | 117,839 | -0.06(-0.38%) |
Oct 23, 2015 | 15.49 | 15.57 | 15.45 | 15.57 | 127,076 | +0.07(+0.48%) |
Oct 22, 2015 | 15.53 | 15.53 | 15.38 | 15.49 | 171,458 | -0.01(-0.05%) |
Oct 21, 2015 | 15.48 | 15.53 | 15.45 | 15.50 | 138,310 | +0.03(+0.19%) |
Oct 20, 2015 | 15.42 | 15.49 | 15.42 | 15.47 | 142,185 | +0.05(+0.34%) |
Oct 19, 2015 | 15.46 | 15.46 | 15.39 | 15.42 | 69,239 | -0.01(-0.10%) |
Oct 16, 2015 | 15.41 | 15.50 | 15.40 | 15.43 | 165,840 | +0.02(+0.14%) |
Oct 15, 2015 | 15.49 | 15.51 | 15.37 | 15.41 | 161,782 | -0.08(-0.53%) |
Oct 14, 2015 | 15.42 | 15.50 | 15.42 | 15.49 | 109,466 | +0.06(+0.39%) |
Oct 13, 2015 | 15.38 | 15.45 | 15.38 | 15.43 | 97,285 | +0.06(+0.39%) |
Oct 12, 2015 | 15.33 | 15.40 | 15.32 | 15.37 | 69,075 | +0.04(+0.24%) |
Oct 09, 2015 | 15.29 | 15.34 | 15.29 | 15.33 | 120,908 | +0.01(+0.05%) |
Oct 08, 2015 | 15.34 | 15.36 | 15.30 | 15.33 | 106,874 | +0.01(+0.05%) |
Oct 07, 2015 | 15.31 | 15.34 | 15.27 | 15.32 | 85,967 | +0.03(+0.19%) |
Oct 06, 2015 | 15.22 | 15.32 | 15.22 | 15.29 | 153,137 | +0.03(+0.19%) |
Oct 05, 2015 | 15.27 | 15.28 | 15.22 | 15.26 | 159,149 | +0.02(+0.15%) |
Oct 02, 2015 | 15.24 | 15.28 | 15.23 | 15.24 | 98,599 | +0.05(+0.34%) |
Oct 01, 2015 | 15.20 | 15.27 | 15.17 | 15.19 | 96,004 | +0.07(+0.44%) |
Sep 30, 2015 | 15.28 | 15.28 | 15.12 | 15.12 | 195,195 | -0.15(-0.97%) |
Sep 29, 2015 | 15.28 | 15.28 | 15.21 | 15.27 | 142,097 | +0.01(+0.10%) |
Sep 28, 2015 | 15.28 | 15.30 | 15.23 | 15.25 | 81,030 | -0.02(-0.15%) |
Sep 25, 2015 | 15.28 | 15.29 | 15.23 | 15.28 | 55,985 | -0.02(-0.15%) |
Sep 24, 2015 | 15.32 | 15.33 | 15.25 | 15.30 | 107,046 | +0.01(+0.10%) |
Sep 23, 2015 | 15.35 | 15.35 | 15.24 | 15.28 | 70,558 | -0.04(-0.24%) |
Sep 22, 2015 | 15.25 | 15.36 | 15.25 | 15.32 | 133,523 | +0.07(+0.44%) |
Sep 21, 2015 | 15.35 | 15.37 | 15.23 | 15.25 | 145,843 | -0.07(-0.48%) |
Sep 18, 2015 | 15.11 | 15.34 | 15.11 | 15.33 | 246,849 | +0.19(+1.27%) |
Sep 17, 2015 | 15.09 | 15.18 | 15.06 | 15.13 | 200,476 | +0.01(+0.10%) |
Sep 16, 2015 | 15.02 | 15.19 | 15.02 | 15.12 | 290,463 | +0.07(+0.49%) |
Sep 15, 2015 | 15.05 | 15.05 | 15.00 | 15.05 | 123,465 | +0.01(+0.10%) |
Sep 14, 2015 | 15.08 | 15.08 | 15.02 | 15.03 | 83,147 | -0.01(-0.10%) |
Sep 11, 2015 | 15.09 | 15.13 | 15.02 | 15.05 | 90,194 | -0.03(-0.20%) |
Sep 10, 2015 | 15.16 | 15.16 | 15.00 | 15.08 | 116,832 | -0.06(-0.39%) |
Sep 09, 2015 | 15.12 | 15.16 | 15.09 | 15.13 | 98,030 | -0.01(-0.10%) |
Sep 08, 2015 | 15.11 | 15.16 | 15.07 | 15.15 | 107,355 | +0.04(+0.24%) |
Sep 04, 2015 | 15.02 | 15.11 | 15.11 | 15.11 | 118,542 | +0.04(+0.29%) |
Sep 03, 2015 | 15.07 | 15.11 | 15.05 | 15.07 | 127,770 | +0.02(+0.15%) |
Sep 02, 2015 | 15.14 | 15.14 | 15.02 | 15.05 | 108,951 | -0.07(-0.49%) |
Sep 01, 2015 | 15.11 | 15.52 | 14.96 | 15.12 | 153,151 | +0.01(+0.10%) |
Aug 31, 2015 | 15.00 | 15.12 | 15.00 | 15.10 | 122,308 | +0.07(+0.44%) |
Aug 28, 2015 | 14.99 | 15.04 | 14.93 | 15.04 | 271,966 | +0.01(+0.10%) |
Aug 27, 2015 | 14.97 | 15.04 | 14.92 | 15.02 | 148,849 | +0.05(+0.35%) |
Aug 26, 2015 | 15.02 | 15.07 | 14.93 | 14.97 | 189,829 | -0.04(-0.30%) |
Aug 25, 2015 | 15.12 | 15.19 | 14.96 | 15.02 | 163,147 | -0.12(-0.78%) |
Aug 24, 2015 | 14.98 | 15.15 | 14.94 | 15.13 | 359,778 | +0.05(+0.34%) |
Aug 21, 2015 | 15.20 | 15.22 | 15.07 | 15.08 | 378,243 | +0.00(+0.00%) |
Aug 20, 2015 | 15.23 | 15.23 | 15.08 | 15.08 | 178,573 | -0.12(-0.78%) |
Aug 19, 2015 | 15.21 | 15.22 | 15.17 | 15.20 | 171,443 | -0.04(-0.25%) |
Aug 18, 2015 | 15.19 | 15.27 | 15.19 | 15.24 | 165,844 | +0.03(+0.20%) |
Aug 17, 2015 | 15.24 | 15.27 | 15.20 | 15.21 | 153,757 | -0.03(-0.19%) |
Aug 14, 2015 | 15.26 | 15.29 | 15.21 | 15.24 | 75,362 | -0.01(-0.05%) |
Aug 13, 2015 | 15.28 | 15.30 | 15.24 | 15.24 | 108,400 | -0.02(-0.15%) |
Aug 12, 2015 | 15.24 | 15.29 | 15.23 | 15.27 | 181,604 | +0.01(+0.10%) |
Aug 11, 2015 | 15.11 | 15.28 | 15.09 | 15.25 | 177,427 | +0.15(+1.02%) |
Aug 10, 2015 | 15.16 | 15.22 | 15.09 | 15.10 | 99,486 | -0.04(-0.24%) |
Aug 07, 2015 | 15.22 | 15.24 | 15.13 | 15.13 | 95,881 | -0.05(-0.34%) |
Aug 06, 2015 | 15.13 | 15.24 | 15.11 | 15.19 | 129,923 | +0.01(+0.10%) |
Aug 05, 2015 | 15.18 | 15.19 | 15.12 | 15.17 | 103,022 | +0.00(+0.00%) |
Aug 04, 2015 | 15.13 | 15.30 | 15.11 | 15.17 | 121,469 | +0.00(+0.00%) |
Aug 03, 2015 | 15.34 | 15.68 | 15.11 | 15.17 | 518,139 | -0.14(-0.91%) |
Jul 31, 2015 | 15.29 | 15.33 | 15.28 | 15.31 | 223,009 | +0.02(+0.14%) |
Jul 30, 2015 | 15.26 | 15.33 | 15.25 | 15.29 | 182,486 | -0.01(-0.05%) |
Jul 29, 2015 | 15.25 | 15.31 | 15.25 | 15.30 | 174,358 | +0.02(+0.14%) |
Jul 28, 2015 | 15.27 | 15.31 | 15.25 | 15.27 | 207,474 | +0.00(+0.00%) |
Jul 27, 2015 | 15.26 | 15.32 | 15.24 | 15.27 | 124,197 | +0.04(+0.29%) |
Jul 24, 2015 | 15.22 | 15.25 | 15.17 | 15.23 | 154,033 | +0.07(+0.49%) |
Jul 23, 2015 | 15.13 | 15.19 | 15.10 | 15.16 | 115,842 | +0.04(+0.24%) |
Jul 22, 2015 | 15.13 | 15.16 | 15.04 | 15.12 | 254,217 | +0.02(+0.15%) |
Jul 21, 2015 | 15.03 | 15.11 | 15.02 | 15.10 | 157,528 | +0.01(+0.05%) |
Jul 20, 2015 | 15.10 | 15.11 | 15.02 | 15.09 | 165,505 | +0.01(+0.05%) |
Jul 17, 2015 | 15.08 | 15.12 | 15.05 | 15.08 | 173,998 | +0.07(+0.44%) |
Jul 16, 2015 | 15.05 | 15.08 | 15.02 | 15.02 | 134,986 | +0.01(+0.05%) |
Jul 15, 2015 | 14.93 | 15.03 | 14.93 | 15.01 | 98,746 | +0.04(+0.29%) |
Jul 14, 2015 | 14.94 | 14.97 | 14.94 | 14.97 | 107,705 | -0.01(-0.05%) |
Jul 13, 2015 | 14.98 | 15.01 | 14.94 | 14.97 | 143,104 | -0.03(-0.20%) |
Jul 10, 2015 | 14.97 | 15.03 | 14.94 | 15.00 | 164,720 | -0.04(-0.29%) |
Jul 09, 2015 | 15.04 | 15.08 | 14.97 | 15.05 | 171,761 | +0.00(+0.00%) |
Jul 08, 2015 | 15.02 | 15.10 | 15.02 | 15.05 | 219,740 | +0.03(+0.20%) |
Jul 07, 2015 | 14.97 | 15.17 | 14.97 | 15.02 | 187,093 | +0.10(+0.69%) |
Jul 06, 2015 | 14.86 | 14.99 | 14.86 | 14.91 | 165,538 | +0.07(+0.44%) |
Jul 02, 2015 | 14.91 | 14.85 | 14.85 | 14.85 | 162,838 | +0.00(+0.00%) |
Jul 01, 2015 | 14.89 | 14.91 | 14.83 | 14.85 | 230,496 | -0.01(-0.10%) |
Jun 30, 2015 | 14.88 | 14.90 | 14.79 | 14.86 | 301,683 | +0.00(+0.00%) |
Jun 29, 2015 | 14.88 | 14.90 | 14.78 | 14.86 | 240,033 | -0.03(-0.20%) |
Jun 26, 2015 | 15.00 | 15.02 | 14.89 | 14.89 | 274,461 | -0.16(-1.07%) |
Jun 25, 2015 | 15.03 | 15.07 | 14.99 | 15.05 | 209,880 | -0.01(-0.05%) |
Jun 24, 2015 | 15.00 | 15.10 | 15.00 | 15.06 | 261,311 | +0.05(+0.34%) |
Jun 23, 2015 | 14.88 | 15.03 | 14.86 | 15.01 | 384,867 | +0.05(+0.34%) |
Jun 22, 2015 | 14.92 | 14.96 | 14.90 | 14.96 | 306,863 | +0.00(+0.00%) |
Jun 19, 2015 | 14.94 | 15.03 | 14.88 | 14.96 | 227,546 | +0.08(+0.54%) |
Jun 18, 2015 | 14.79 | 14.88 | 14.76 | 14.88 | 324,303 | +0.09(+0.60%) |
Jun 17, 2015 | 14.69 | 14.85 | 14.66 | 14.79 | 369,926 | +0.10(+0.65%) |
Jun 16, 2015 | 14.72 | 14.72 | 14.61 | 14.69 | 553,570 | -0.08(-0.55%) |
Jun 15, 2015 | 14.48 | 14.77 | 14.47 | 14.77 | 683,383 | +0.39(+2.70%) |
Jun 12, 2015 | 14.32 | 14.48 | 14.31 | 14.39 | 216,093 | +0.05(+0.36%) |
Jun 11, 2015 | 14.38 | 14.38 | 14.29 | 14.33 | 345,607 | +0.01(+0.05%) |
Jun 10, 2015 | 14.36 | 14.39 | 14.25 | 14.33 | 317,313 | -0.05(-0.36%) |
Jun 09, 2015 | 14.44 | 14.44 | 14.33 | 14.38 | 335,333 | -0.09(-0.66%) |
Jun 08, 2015 | 14.45 | 14.49 | 14.38 | 14.47 | 289,189 | +0.00(+0.00%) |
Jun 05, 2015 | 14.46 | 14.54 | 14.44 | 14.47 | 246,506 | -0.04(-0.30%) |
Jun 04, 2015 | 14.54 | 14.57 | 14.50 | 14.52 | 201,712 | -0.04(-0.25%) |
Jun 03, 2015 | 14.60 | 14.62 | 14.53 | 14.55 | 230,954 | -0.09(-0.60%) |
Jun 02, 2015 | 14.64 | 14.67 | 14.62 | 14.64 | 217,056 | -0.02(-0.15%) |