Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.85 | 14.85 | 14.56 | 14.56 | 6,048 | -0.10(-0.66%) |
May 27, 2016 | 14.66 | 14.65 | 14.65 | 14.65 | 708 | -0.11(-0.74%) |
May 26, 2016 | 14.78 | 14.85 | 14.71 | 14.76 | 4,309 | +0.18(+1.21%) |
May 25, 2016 | 14.60 | 14.60 | 14.59 | 14.59 | 1,427 | +0.14(+0.94%) |
May 24, 2016 | 14.54 | 14.56 | 14.45 | 14.45 | 10,298 | +0.13(+0.94%) |
May 23, 2016 | 14.49 | 14.51 | 14.32 | 14.32 | 10,376 | -0.11(-0.73%) |
May 20, 2016 | 14.52 | 14.55 | 14.42 | 14.42 | 5,349 | +0.11(+0.79%) |
May 19, 2016 | 14.51 | 14.51 | 14.30 | 14.31 | 6,567 | -0.31(-2.12%) |
May 18, 2016 | 14.60 | 14.70 | 14.42 | 14.62 | 5,758 | -0.12(-0.81%) |
May 17, 2016 | 14.86 | 14.86 | 14.68 | 14.74 | 100,648 | -0.03(-0.19%) |
May 16, 2016 | 14.99 | 14.99 | 14.77 | 14.77 | 18,051 | +0.05(+0.33%) |
May 13, 2016 | 15.06 | 15.06 | 14.72 | 14.72 | 38,620 | -0.36(-2.38%) |
May 12, 2016 | 15.30 | 15.30 | 15.07 | 15.08 | 76,885 | -0.28(-1.79%) |
May 11, 2016 | 15.40 | 15.40 | 15.17 | 15.35 | 2,121 | +0.18(+1.16%) |
May 10, 2016 | 15.02 | 15.26 | 15.02 | 15.18 | 236,193 | +0.15(+0.99%) |
May 09, 2016 | 15.49 | 15.49 | 15.03 | 15.03 | 148,286 | -0.49(-3.14%) |
May 06, 2016 | 15.45 | 15.52 | 15.44 | 15.52 | 4,460 | +0.06(+0.40%) |
May 05, 2016 | 15.61 | 15.64 | 15.45 | 15.45 | 8,375 | -0.09(-0.58%) |
May 04, 2016 | 15.61 | 15.66 | 15.52 | 15.54 | 7,741 | -0.30(-1.91%) |
May 03, 2016 | 16.17 | 16.17 | 15.80 | 15.85 | 13,801 | -0.53(-3.23%) |
May 02, 2016 | 16.54 | 16.54 | 16.31 | 16.38 | 3,093 | +0.02(+0.13%) |
Apr 29, 2016 | 16.48 | 16.49 | 16.36 | 16.36 | 3,573 | -0.08(-0.47%) |
Apr 28, 2016 | 16.45 | 16.58 | 16.43 | 16.43 | 5,222 | -0.06(-0.34%) |
Apr 27, 2016 | 16.37 | 16.50 | 16.26 | 16.49 | 10,968 | +0.04(+0.26%) |
Apr 26, 2016 | 16.37 | 16.50 | 16.37 | 16.45 | 45,723 | +0.13(+0.78%) |
Apr 25, 2016 | 16.40 | 16.43 | 16.31 | 16.32 | 9,051 | -0.18(-1.07%) |
Apr 22, 2016 | 16.76 | 16.76 | 16.43 | 16.50 | 7,280 | -0.03(-0.17%) |
Apr 21, 2016 | 16.83 | 16.83 | 16.47 | 16.52 | 9,733 | -0.27(-1.64%) |
Apr 20, 2016 | 18.36 | 18.36 | 16.67 | 16.80 | 12,763 | +0.11(+0.63%) |
Apr 19, 2016 | 16.61 | 16.73 | 16.61 | 16.69 | 33,992 | +0.26(+1.59%) |
Apr 18, 2016 | 16.21 | 16.43 | 16.21 | 16.43 | 16,632 | +0.14(+0.87%) |
Apr 15, 2016 | 16.36 | 16.39 | 16.29 | 16.29 | 19,731 | -0.13(-0.77%) |
Apr 14, 2016 | 16.40 | 16.47 | 16.37 | 16.42 | 6,537 | -0.14(-0.85%) |
Apr 13, 2016 | 16.64 | 16.78 | 16.46 | 16.56 | 61,599 | +0.35(+2.13%) |
Apr 12, 2016 | 16.21 | 16.35 | 15.94 | 16.21 | 12,854 | +0.35(+2.22%) |
Apr 11, 2016 | 16.00 | 16.00 | 15.79 | 15.86 | 3,812 | +0.30(+1.92%) |
Apr 08, 2016 | 15.69 | 15.69 | 15.55 | 15.56 | 2,484 | +0.26(+1.67%) |
Apr 07, 2016 | 15.35 | 15.37 | 15.25 | 15.31 | 4,131 | -0.15(-0.95%) |
Apr 06, 2016 | 15.39 | 15.45 | 15.39 | 15.45 | 1,052 | -0.08(-0.54%) |
Apr 05, 2016 | 15.64 | 15.66 | 15.50 | 15.54 | 256,098 | -0.26(-1.65%) |
Apr 04, 2016 | 16.01 | 16.01 | 15.73 | 15.80 | 195,886 | -0.15(-0.93%) |
Apr 01, 2016 | 15.90 | 15.95 | 15.66 | 15.95 | 4,799 | -0.23(-1.40%) |
Mar 31, 2016 | 15.87 | 16.19 | 15.87 | 16.17 | 4,511 | +0.45(+2.87%) |
Mar 30, 2016 | 16.00 | 16.00 | 15.72 | 15.72 | 2,633 | -0.09(-0.56%) |
Mar 29, 2016 | 15.40 | 15.83 | 15.30 | 15.81 | 8,110 | +0.29(+1.84%) |
Mar 28, 2016 | 15.71 | 15.71 | 15.35 | 15.52 | 7,493 | +0.05(+0.32%) |
Mar 24, 2016 | 15.35 | 15.47 | 15.47 | 15.47 | 7,798 | -0.06(-0.36%) |
Mar 23, 2016 | 15.78 | 15.78 | 15.53 | 15.53 | 2,677 | -0.36(-2.25%) |
Mar 22, 2016 | 15.88 | 15.89 | 15.81 | 15.89 | 3,557 | +0.00(+0.02%) |
Mar 21, 2016 | 15.83 | 15.92 | 15.83 | 15.88 | 25,999 | +0.15(+0.97%) |
Mar 18, 2016 | 15.76 | 15.81 | 15.71 | 15.73 | 2,424 | +0.15(+0.96%) |
Mar 17, 2016 | 15.58 | 15.58 | 15.54 | 15.58 | 765 | +0.32(+2.13%) |
Mar 16, 2016 | 14.74 | 15.30 | 14.74 | 15.26 | 9,328 | +0.32(+2.14%) |
Mar 15, 2016 | 15.02 | 15.02 | 14.83 | 14.94 | 3,831 | -0.41(-2.65%) |
Mar 14, 2016 | 15.50 | 15.50 | 15.21 | 15.34 | 2,930 | -0.02(-0.11%) |
Mar 11, 2016 | 15.36 | 15.36 | 15.36 | 15.36 | 340 | +0.05(+0.34%) |
Mar 10, 2016 | 15.34 | 15.34 | 15.01 | 15.31 | 11,553 | -0.07(-0.46%) |
Mar 09, 2016 | 15.08 | 15.38 | 15.08 | 15.38 | 1,231 | +0.26(+1.72%) |
Mar 08, 2016 | 15.41 | 15.41 | 15.08 | 15.12 | 11,760 | -0.30(-1.94%) |
Mar 07, 2016 | 15.33 | 15.48 | 15.28 | 15.42 | 10,794 | +0.16(+1.04%) |
Mar 04, 2016 | 15.08 | 15.38 | 15.01 | 15.26 | 29,427 | +0.39(+2.64%) |
Mar 03, 2016 | 14.70 | 14.87 | 14.70 | 14.87 | 14,414 | +0.41(+2.86%) |
Mar 02, 2016 | 14.43 | 14.45 | 14.43 | 14.45 | 892 | +0.18(+1.28%) |
Mar 01, 2016 | 14.27 | 14.27 | 14.27 | 14.27 | 3,145 | +0.34(+2.43%) |
Feb 29, 2016 | 13.93 | 14.00 | 13.93 | 13.93 | 15,154 | +0.13(+0.95%) |
Feb 26, 2016 | 13.86 | 13.86 | 13.79 | 13.80 | 73,772 | -0.13(-0.96%) |
Feb 25, 2016 | 13.81 | 13.93 | 13.78 | 13.93 | 26,851 | +0.11(+0.76%) |
Feb 24, 2016 | 13.72 | 13.83 | 13.62 | 13.83 | 3,945 | -0.11(-0.81%) |
Feb 23, 2016 | 13.98 | 13.98 | 13.94 | 13.94 | 1,221 | -0.17(-1.19%) |
Feb 22, 2016 | 14.07 | 14.12 | 14.03 | 14.11 | 9,496 | +0.33(+2.40%) |
Feb 19, 2016 | 13.84 | 13.84 | 13.75 | 13.78 | 8,614 | -0.11(-0.81%) |
Feb 18, 2016 | 13.88 | 13.91 | 13.88 | 13.89 | 2,169 | +0.27(+2.01%) |
Feb 16, 2016 | 13.78 | 13.78 | 13.62 | 13.62 | 577 | +0.39(+2.94%) |
Feb 11, 2016 | 13.25 | 13.23 | 13.23 | 13.23 | 3,420 | -0.23(-1.70%) |
Feb 10, 2016 | 13.46 | 13.46 | 13.46 | 13.46 | 1,107 | +0.10(+0.74%) |
Feb 09, 2016 | 13.38 | 13.38 | 13.27 | 13.36 | 1,120 | +0.02(+0.15%) |
Feb 08, 2016 | 13.58 | 13.58 | 13.33 | 13.34 | 4,251 | -0.25(-1.86%) |
Feb 05, 2016 | 13.79 | 13.79 | 13.59 | 13.59 | 1,908 | -0.06(-0.46%) |
Feb 04, 2016 | 13.73 | 13.73 | 13.65 | 13.65 | 1,034 | +0.58(+4.40%) |
Feb 03, 2016 | 13.21 | 13.21 | 13.08 | 13.08 | 1,059 | -0.03(-0.22%) |
Feb 02, 2016 | 13.18 | 13.20 | 13.09 | 13.11 | 10,336 | -0.40(-2.96%) |
Feb 01, 2016 | 13.51 | 13.51 | 13.51 | 13.51 | 581 | +0.46(+3.51%) |
Jan 28, 2016 | 13.05 | 13.06 | 13.04 | 13.05 | 11 | +0.08(+0.65%) |
Jan 27, 2016 | 12.96 | 12.96 | 12.96 | 12.96 | 906 | +0.22(+1.71%) |
Jan 26, 2016 | 12.68 | 12.75 | 12.65 | 12.75 | 10,202 | +0.02(+0.16%) |
Jan 22, 2016 | 12.70 | 12.73 | 12.69 | 12.73 | 44 | +0.66(+5.44%) |
Jan 21, 2016 | 12.07 | 12.07 | 12.07 | 12.07 | 581 | -0.17(-1.36%) |
Jan 20, 2016 | 12.18 | 12.24 | 12.07 | 12.24 | 14,105 | -0.33(-2.62%) |
Jan 19, 2016 | 12.58 | 12.58 | 12.57 | 12.57 | 843 | +0.20(+1.65%) |
Jan 15, 2016 | 12.41 | 12.36 | 12.36 | 12.36 | 14,823 | -0.31(-2.44%) |
Jan 12, 2016 | 12.73 | 12.76 | 12.67 | 12.67 | 1 | +0.19(+1.52%) |
Jan 11, 2016 | 12.61 | 12.61 | 12.47 | 12.48 | 5,205 | -0.32(-2.53%) |
Jan 08, 2016 | 12.81 | 12.81 | 12.81 | 12.81 | 932 | +0.07(+0.54%) |
Jan 07, 2016 | 12.74 | 12.74 | 12.74 | 12.74 | 453 | -0.42(-3.18%) |
Jan 06, 2016 | 13.22 | 13.22 | 13.15 | 13.15 | 2,823 | -0.10(-0.74%) |
Jan 05, 2016 | 13.25 | 13.25 | 13.25 | 13.25 | 501 | -0.08(-0.58%) |
Jan 04, 2016 | 13.39 | 13.39 | 13.33 | 13.33 | 1,267 | -0.26(-1.91%) |
Dec 31, 2015 | 13.63 | 13.59 | 13.59 | 13.59 | 15,536 | -0.09(-0.64%) |
Dec 30, 2015 | 13.68 | 13.68 | 13.67 | 13.68 | 5,202 | -0.26(-1.84%) |
Dec 29, 2015 | 13.89 | 13.93 | 13.85 | 13.93 | 3,807 | +0.09(+0.66%) |
Dec 28, 2015 | 13.74 | 13.84 | 13.74 | 13.84 | 9,926 | -0.01(-0.11%) |
Dec 24, 2015 | 13.86 | 13.86 | 13.86 | 13.86 | 2,850 | -0.11(-0.75%) |
Dec 23, 2015 | 13.81 | 13.96 | 13.81 | 13.96 | 4,826 | +0.36(+2.67%) |
Dec 22, 2015 | 13.53 | 13.61 | 13.53 | 13.60 | 2,687 | +0.10(+0.75%) |
Dec 21, 2015 | 13.49 | 13.50 | 13.49 | 13.50 | 511 | -0.13(-0.95%) |
Dec 18, 2015 | 13.59 | 13.63 | 13.59 | 13.63 | 7,452 | -0.17(-1.26%) |
Dec 17, 2015 | 13.64 | 13.80 | 13.64 | 13.80 | 2,555 | +0.13(+0.92%) |
Dec 16, 2015 | 13.60 | 13.68 | 13.57 | 13.68 | 5,890 | +0.12(+0.87%) |
Dec 15, 2015 | 13.54 | 13.61 | 13.50 | 13.56 | 24,522 | +0.30(+2.26%) |
Dec 14, 2015 | 13.26 | 13.26 | 13.26 | 13.26 | 1,631 | -0.00(-0.02%) |
Dec 11, 2015 | 13.43 | 13.43 | 13.26 | 13.26 | 6,551 | -0.48(-3.47%) |
Dec 10, 2015 | 13.74 | 13.74 | 13.74 | 13.74 | 322 | -0.02(-0.14%) |
Dec 09, 2015 | 13.90 | 13.90 | 13.76 | 13.76 | 708 | -0.08(-0.56%) |
Dec 08, 2015 | 13.94 | 13.94 | 13.74 | 13.84 | 11,757 | -0.27(-1.93%) |
Dec 07, 2015 | 14.11 | 14.11 | 14.11 | 14.11 | 312 | -0.17(-1.21%) |
Dec 04, 2015 | 14.28 | 14.36 | 14.27 | 14.28 | 4,419 | -0.16(-1.12%) |
Dec 03, 2015 | 14.44 | 14.44 | 14.44 | 14.44 | 1,112 | +0.13(+0.93%) |
Dec 02, 2015 | 14.31 | 14.31 | 14.31 | 14.31 | 874 | -0.25(-1.71%) |
Dec 01, 2015 | 14.62 | 14.62 | 14.56 | 14.56 | 988 | +0.07(+0.51%) |
Nov 30, 2015 | 14.83 | 14.83 | 14.48 | 14.48 | 1,742 | -0.38(-2.53%) |
Nov 24, 2015 | 14.86 | 14.86 | 14.86 | 14.86 | 15 | -0.19(-1.25%) |
Nov 23, 2015 | 15.33 | 15.33 | 15.05 | 15.05 | 11,522 | -0.11(-0.73%) |
Nov 20, 2015 | 15.08 | 15.16 | 15.08 | 15.16 | 2,009 | +0.24(+1.58%) |
Nov 19, 2015 | 15.03 | 15.03 | 14.92 | 14.92 | 1,218 | +0.10(+0.66%) |
Nov 18, 2015 | 14.86 | 14.86 | 14.69 | 14.83 | 3,521 | +0.18(+1.24%) |
Nov 17, 2015 | 14.64 | 14.64 | 14.64 | 14.64 | 510 | +0.21(+1.45%) |
Nov 16, 2015 | 14.44 | 14.44 | 14.44 | 14.44 | 473 | -0.04(-0.29%) |
Nov 13, 2015 | 14.69 | 14.69 | 14.47 | 14.48 | 2,313 | -0.30(-2.03%) |
Nov 11, 2015 | 14.87 | 14.87 | 14.78 | 14.78 | 2 | -0.01(-0.07%) |
Nov 10, 2015 | 14.76 | 14.79 | 14.76 | 14.79 | 1,175 | +0.06(+0.40%) |
Nov 09, 2015 | 14.81 | 14.93 | 14.73 | 14.73 | 12,313 | -0.31(-2.09%) |
Nov 06, 2015 | 15.01 | 15.04 | 15.01 | 15.04 | 1,099 | -0.23(-1.51%) |
Nov 05, 2015 | 15.27 | 15.27 | 15.27 | 15.27 | 1,844 | -0.11(-0.72%) |
Nov 04, 2015 | 15.46 | 15.46 | 15.29 | 15.38 | 3,457 | -0.11(-0.72%) |
Nov 03, 2015 | 15.23 | 15.49 | 15.21 | 15.49 | 16,528 | +0.30(+1.97%) |
Nov 02, 2015 | 15.17 | 15.20 | 15.06 | 15.20 | 4,778 | +0.30(+2.01%) |
Oct 30, 2015 | 14.89 | 14.95 | 14.89 | 14.90 | 1,026 | -0.21(-1.38%) |
Oct 28, 2015 | 15.10 | 15.10 | 15.10 | 15.10 | 136 | +0.15(+0.98%) |
Oct 27, 2015 | 14.95 | 15.01 | 14.95 | 14.96 | 2,062 | -0.26(-1.74%) |
Oct 26, 2015 | 15.36 | 15.36 | 15.17 | 15.22 | 8,377 | -0.01(-0.05%) |
Oct 23, 2015 | 15.23 | 15.23 | 15.23 | 15.23 | 579 | +0.09(+0.62%) |
Oct 21, 2015 | 15.13 | 15.14 | 15.13 | 15.14 | 86 | -0.18(-1.19%) |
Oct 20, 2015 | 15.22 | 15.32 | 15.22 | 15.32 | 1,193 | +0.07(+0.44%) |
Oct 19, 2015 | 15.25 | 15.25 | 15.25 | 15.25 | 352 | -0.22(-1.41%) |
Oct 16, 2015 | 15.47 | 15.47 | 15.47 | 15.47 | 144 | -0.14(-0.93%) |
Oct 15, 2015 | 15.61 | 15.61 | 15.61 | 15.61 | 487 | +0.11(+0.72%) |
Oct 14, 2015 | 15.39 | 15.50 | 15.39 | 15.50 | 1,973 | +0.03(+0.22%) |
Oct 13, 2015 | 15.47 | 15.47 | 15.47 | 15.47 | 242 | -0.03(-0.22%) |
Oct 12, 2015 | 15.63 | 15.63 | 15.50 | 15.50 | 3,891 | -0.05(-0.31%) |
Oct 09, 2015 | 15.53 | 15.66 | 15.53 | 15.55 | 7,548 | +0.23(+1.50%) |
Oct 08, 2015 | 15.27 | 15.32 | 15.27 | 15.32 | 539 | +0.22(+1.48%) |
Oct 07, 2015 | 15.22 | 15.22 | 15.02 | 15.10 | 1,759 | +0.33(+2.24%) |
Oct 06, 2015 | 14.68 | 14.77 | 14.67 | 14.77 | 21,374 | +0.16(+1.07%) |
Oct 05, 2015 | 14.51 | 14.62 | 14.50 | 14.61 | 12,320 | +0.27(+1.92%) |
Oct 02, 2015 | 14.33 | 14.34 | 14.31 | 14.34 | 1,248 | +0.18(+1.24%) |
Oct 01, 2015 | 14.23 | 14.23 | 14.16 | 14.16 | 1,167 | +0.30(+2.15%) |
Sep 29, 2015 | 13.84 | 13.86 | 13.84 | 13.86 | 500 | +0.16(+1.19%) |
Sep 28, 2015 | 13.66 | 13.73 | 13.66 | 13.70 | 6,422 | -0.31(-2.23%) |
Sep 25, 2015 | 14.20 | 14.20 | 14.01 | 14.01 | 6,441 | +0.08(+0.56%) |
Sep 24, 2015 | 13.86 | 13.93 | 13.84 | 13.93 | 3,732 | -0.13(-0.91%) |
Sep 23, 2015 | 14.24 | 14.24 | 14.01 | 14.06 | 4,591 | -0.21(-1.50%) |
Sep 22, 2015 | 14.26 | 14.32 | 14.25 | 14.28 | 5,204 | -0.37(-2.55%) |
Sep 21, 2015 | 14.67 | 14.67 | 14.54 | 14.65 | 3,140 | -0.09(-0.58%) |
Sep 18, 2015 | 14.99 | 14.99 | 14.70 | 14.74 | 5,951 | -0.26(-1.76%) |
Sep 17, 2015 | 14.87 | 15.19 | 14.87 | 15.00 | 1,694 | +0.08(+0.52%) |
Sep 16, 2015 | 14.92 | 14.92 | 14.92 | 14.92 | 2,129 | +0.23(+1.60%) |
Sep 15, 2015 | 14.67 | 14.72 | 14.67 | 14.69 | 5,058 | +0.11(+0.76%) |
Sep 14, 2015 | 14.58 | 14.58 | 14.58 | 14.58 | 207 | +0.09(+0.62%) |
Sep 11, 2015 | 14.43 | 14.49 | 14.43 | 14.49 | 2,495 | +0.16(+1.08%) |
Sep 09, 2015 | 14.50 | 14.50 | 14.32 | 14.33 | 1 | -0.07(-0.50%) |
Sep 08, 2015 | 14.41 | 14.41 | 14.41 | 14.41 | 1,184 | +0.09(+0.63%) |
Sep 04, 2015 | 14.79 | 14.32 | 14.32 | 14.32 | 3,913 | -0.34(-2.31%) |
Sep 03, 2015 | 14.65 | 14.65 | 14.65 | 14.65 | 2,762 | +0.02(+0.13%) |
Sep 02, 2015 | 14.59 | 14.64 | 14.59 | 14.64 | 442 | +0.05(+0.35%) |
Sep 01, 2015 | 14.63 | 14.64 | 14.59 | 14.59 | 3,078 | -0.45(-2.98%) |
Aug 31, 2015 | 14.63 | 15.03 | 14.63 | 15.03 | 2,368 | +0.20(+1.35%) |
Aug 28, 2015 | 14.86 | 14.89 | 14.83 | 14.83 | 3,996 | +0.08(+0.51%) |
Aug 27, 2015 | 14.52 | 14.77 | 14.52 | 14.76 | 8,325 | +0.57(+4.02%) |
Aug 26, 2015 | 14.20 | 14.20 | 14.19 | 14.19 | 1,162 | -0.23(-1.61%) |
Aug 25, 2015 | 14.36 | 14.42 | 14.28 | 14.42 | 10,554 | +0.97(+7.23%) |
Aug 24, 2015 | 12.45 | 14.00 | 12.45 | 13.45 | 13,692 | -1.03(-7.12%) |
Aug 21, 2015 | 14.65 | 14.65 | 14.42 | 14.48 | 1,742 | -0.15(-1.03%) |
Aug 20, 2015 | 14.57 | 14.64 | 14.57 | 14.63 | 1,788 | -0.07(-0.48%) |
Aug 19, 2015 | 14.83 | 14.83 | 14.63 | 14.70 | 5,588 | -0.27(-1.78%) |
Aug 17, 2015 | 14.90 | 14.97 | 14.90 | 14.96 | 10 | -0.16(-1.08%) |
Aug 14, 2015 | 15.13 | 15.13 | 15.13 | 15.13 | 442 | -0.05(-0.33%) |
Aug 13, 2015 | 15.26 | 15.26 | 15.15 | 15.18 | 1,985 | -0.07(-0.47%) |
Aug 12, 2015 | 15.25 | 15.25 | 15.14 | 15.25 | 1,878 | -0.03(-0.21%) |
Aug 11, 2015 | 15.39 | 15.39 | 15.28 | 15.28 | 9,435 | -0.09(-0.58%) |
Aug 10, 2015 | 15.48 | 15.48 | 15.37 | 15.37 | 1,518 | -0.01(-0.09%) |
Aug 07, 2015 | 15.41 | 15.41 | 15.39 | 15.39 | 330 | +0.00(+0.01%) |
Aug 06, 2015 | 15.33 | 15.38 | 15.33 | 15.38 | 2,688 | -0.14(-0.90%) |
Aug 04, 2015 | 15.52 | 15.52 | 15.52 | 15.52 | 73 | -0.21(-1.32%) |
Jul 31, 2015 | 15.68 | 15.75 | 15.68 | 15.73 | 50 | +0.25(+1.60%) |
Jul 30, 2015 | 15.45 | 15.49 | 15.42 | 15.48 | 4,700 | -0.10(-0.66%) |
Jul 29, 2015 | 15.56 | 15.59 | 15.56 | 15.59 | 1,540 | +0.12(+0.80%) |
Jul 28, 2015 | 15.55 | 15.55 | 15.40 | 15.46 | 2,187 | +0.11(+0.73%) |
Jul 27, 2015 | 15.36 | 15.45 | 15.35 | 15.35 | 1,472 | -0.11(-0.71%) |
Jul 24, 2015 | 15.44 | 15.48 | 15.44 | 15.46 | 1,565 | -0.34(-2.18%) |
Jul 22, 2015 | 15.87 | 15.87 | 15.81 | 15.80 | 52 | -0.29(-1.82%) |
Jul 21, 2015 | 16.10 | 16.17 | 16.10 | 16.10 | 5,938 | +0.12(+0.73%) |
Jul 20, 2015 | 15.98 | 15.98 | 15.98 | 15.98 | 727 | -0.15(-0.90%) |
Jul 17, 2015 | 16.13 | 16.13 | 16.12 | 16.12 | 1,403 | +0.04(+0.22%) |
Jul 16, 2015 | 16.03 | 16.18 | 16.03 | 16.09 | 2,110 | +0.10(+0.61%) |
Jul 15, 2015 | 16.05 | 16.05 | 15.94 | 15.99 | 4,368 | +0.01(+0.04%) |
Jul 14, 2015 | 15.91 | 15.99 | 15.90 | 15.99 | 1,413 | +0.08(+0.50%) |
Jul 10, 2015 | 15.90 | 15.98 | 15.87 | 15.91 | 43 | +0.30(+1.95%) |
Jul 09, 2015 | 15.63 | 15.63 | 15.60 | 15.60 | 2,643 | +0.27(+1.77%) |
Jul 08, 2015 | 15.33 | 15.33 | 15.33 | 15.33 | 5,664 | -0.19(-1.24%) |
Jul 07, 2015 | 15.70 | 15.70 | 15.36 | 15.52 | 29,110 | -0.28(-1.75%) |
Jul 06, 2015 | 15.77 | 15.82 | 15.74 | 15.80 | 5,694 | -0.40(-2.48%) |
Jul 02, 2015 | 16.19 | 16.20 | 16.20 | 16.20 | 10,290 | +0.01(+0.05%) |
Jul 01, 2015 | 16.20 | 16.32 | 16.06 | 16.19 | 12,256 | -0.03(-0.20%) |
Jun 30, 2015 | 16.38 | 16.38 | 16.22 | 16.23 | 779 | +0.15(+0.94%) |
Jun 29, 2015 | 16.10 | 16.15 | 15.90 | 16.08 | 5,684 | -0.23(-1.43%) |
Jun 26, 2015 | 16.24 | 16.31 | 16.24 | 16.31 | 1,542 | -0.01(-0.05%) |
Jun 25, 2015 | 16.37 | 16.40 | 16.32 | 16.32 | 6,249 | -0.14(-0.88%) |
Jun 24, 2015 | 16.41 | 16.59 | 16.41 | 16.46 | 2,362 | -0.25(-1.50%) |
Jun 22, 2015 | 16.71 | 16.71 | 16.71 | 16.71 | 182 | +0.09(+0.56%) |
Jun 19, 2015 | 16.64 | 16.64 | 16.61 | 16.62 | 1,226 | -0.26(-1.51%) |
Jun 18, 2015 | 16.87 | 16.88 | 16.86 | 16.88 | 7,280 | +0.14(+0.87%) |
Jun 17, 2015 | 16.52 | 16.73 | 16.52 | 16.73 | 4,904 | +0.19(+1.17%) |
Jun 16, 2015 | 16.54 | 16.54 | 16.54 | 16.54 | 469 | -0.02(-0.13%) |
Jun 15, 2015 | 16.59 | 16.59 | 16.50 | 16.56 | 1,813 | -0.20(-1.19%) |
Jun 12, 2015 | 16.70 | 16.76 | 16.70 | 16.76 | 3,927 | +0.08(+0.48%) |
Jun 11, 2015 | 16.75 | 16.75 | 16.62 | 16.68 | 7,676 | -0.19(-1.13%) |
Jun 10, 2015 | 16.68 | 16.88 | 16.68 | 16.87 | 6,439 | +0.41(+2.52%) |
Jun 09, 2015 | 16.50 | 16.50 | 16.45 | 16.45 | 2,946 | -0.03(-0.21%) |
Jun 08, 2015 | 16.58 | 16.58 | 16.49 | 16.49 | 589 | -0.07(-0.42%) |
Jun 05, 2015 | 16.56 | 16.56 | 16.56 | 16.56 | 885 | -0.14(-0.82%) |
Jun 04, 2015 | 16.68 | 16.70 | 16.63 | 16.70 | 1,559 | -0.11(-0.65%) |
Jun 03, 2015 | 16.74 | 16.87 | 16.74 | 16.81 | 582 | +0.22(+1.32%) |