Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.85 | 13.99 | 13.77 | 13.96 | 3,972,440 | +0.07(+0.50%) |
Jul 28, 2016 | 14.02 | 14.04 | 13.86 | 13.89 | 368,868 | -0.12(-0.86%) |
Jul 27, 2016 | 14.24 | 14.27 | 13.97 | 14.01 | 780,619 | -0.20(-1.41%) |
Jul 26, 2016 | 14.21 | 14.25 | 14.14 | 14.21 | 151,189 | -0.04(-0.28%) |
Jul 25, 2016 | 14.28 | 14.31 | 14.21 | 14.25 | 98,937 | -0.18(-1.25%) |
Jul 22, 2016 | 14.41 | 14.44 | 14.31 | 14.43 | 353,696 | -0.05(-0.35%) |
Jul 21, 2016 | 14.55 | 14.68 | 14.46 | 14.48 | 68,152 | -0.13(-0.89%) |
Jul 20, 2016 | 14.56 | 14.73 | 14.52 | 14.61 | 151,042 | -0.06(-0.41%) |
Jul 19, 2016 | 14.80 | 14.80 | 14.67 | 14.67 | 204,143 | -0.16(-1.08%) |
Jul 18, 2016 | 14.74 | 14.86 | 14.40 | 14.83 | 365,236 | -0.11(-0.74%) |
Jul 15, 2016 | 15.00 | 15.07 | 14.90 | 14.94 | 98,382 | +0.02(+0.13%) |
Jul 14, 2016 | 14.97 | 15.02 | 14.91 | 14.92 | 57,427 | +0.07(+0.47%) |
Jul 13, 2016 | 15.09 | 15.13 | 14.79 | 14.85 | 63,954 | -0.26(-1.72%) |
Jul 12, 2016 | 15.02 | 15.15 | 14.87 | 15.11 | 249,910 | +0.41(+2.79%) |
Jul 11, 2016 | 14.92 | 14.96 | 14.68 | 14.70 | 116,449 | -0.15(-1.01%) |
Jul 08, 2016 | 14.87 | 14.72 | 14.72 | 14.85 | 543,405 | +0.13(+0.88%) |
Jul 07, 2016 | 15.37 | 15.38 | 14.70 | 14.72 | 402,892 | -0.51(-3.35%) |
Jul 06, 2016 | 15.01 | 15.25 | 14.91 | 15.23 | 342,045 | +0.07(+0.46%) |
Jul 05, 2016 | 15.66 | 15.66 | 15.07 | 15.16 | 410,601 | -0.55(-3.50%) |
Jul 01, 2016 | 15.48 | 15.71 | 15.71 | 15.71 | 6,641,200 | +0.19(+1.22%) |
Jun 30, 2016 | 15.61 | 15.69 | 15.48 | 15.52 | 870,486 | -0.17(-1.08%) |
Jun 29, 2016 | 15.51 | 15.81 | 15.51 | 15.69 | 1,429,775 | +0.23(+1.49%) |
Jun 28, 2016 | 15.43 | 15.46 | 15.28 | 15.46 | 516,537 | +0.27(+1.78%) |
Jun 27, 2016 | 15.18 | 15.20 | 15.02 | 15.19 | 439,472 | -0.11(-0.72%) |
Jun 24, 2016 | 15.19 | 15.38 | 15.19 | 15.30 | 577,664 | -0.49(-3.10%) |
Jun 23, 2016 | 15.74 | 15.79 | 15.63 | 15.79 | 94,905 | +0.18(+1.15%) |
Jun 22, 2016 | 15.81 | 15.86 | 15.51 | 15.61 | 229,601 | -0.14(-0.89%) |
Jun 21, 2016 | 15.70 | 15.78 | 15.58 | 15.75 | 77,847 | -0.07(-0.44%) |
Jun 20, 2016 | 15.77 | 15.87 | 15.71 | 15.82 | 314,142 | +0.16(+1.02%) |
Jun 17, 2016 | 15.49 | 15.67 | 15.46 | 15.66 | 215,113 | +0.46(+3.03%) |
Jun 16, 2016 | 15.48 | 15.48 | 15.18 | 15.20 | 149,484 | -0.32(-2.06%) |
Jun 15, 2016 | 15.63 | 15.75 | 15.46 | 15.52 | 534,696 | -0.18(-1.15%) |
Jun 14, 2016 | 15.67 | 15.75 | 15.60 | 15.70 | 103,623 | -0.07(-0.44%) |
Jun 13, 2016 | 15.77 | 15.90 | 15.74 | 15.77 | 93,309 | -0.07(-0.44%) |
Jun 10, 2016 | 15.98 | 16.02 | 15.81 | 15.84 | 177,563 | -0.31(-1.92%) |
Jun 09, 2016 | 16.05 | 16.18 | 16.05 | 16.15 | 242,330 | -0.10(-0.62%) |
Jun 08, 2016 | 16.11 | 16.26 | 16.11 | 16.25 | 499,150 | +0.28(+1.75%) |
Jun 07, 2016 | 15.85 | 15.98 | 15.85 | 15.97 | 101,141 | +0.13(+0.82%) |
Jun 06, 2016 | 15.84 | 15.90 | 15.72 | 15.84 | 315,921 | +0.17(+1.08%) |
Jun 03, 2016 | 15.69 | 15.74 | 15.55 | 15.67 | 344,733 | +0.05(+0.32%) |
Jun 02, 2016 | 15.47 | 15.70 | 15.41 | 15.62 | 235,302 | +0.05(+0.32%) |
Jun 01, 2016 | 15.28 | 15.58 | 15.25 | 15.57 | 628,154 | +0.15(+0.97%) |
May 31, 2016 | 15.60 | 15.67 | 15.40 | 15.42 | 1,705,738 | -0.16(-1.03%) |
May 27, 2016 | 15.46 | 15.58 | 15.58 | 15.58 | 238,200 | +0.06(+0.39%) |
May 26, 2016 | 15.59 | 15.61 | 15.44 | 15.52 | 200,421 | +0.01(+0.06%) |
May 25, 2016 | 15.40 | 15.54 | 15.34 | 15.51 | 364,413 | +0.19(+1.24%) |
May 24, 2016 | 15.26 | 15.42 | 15.25 | 15.32 | 176,191 | +0.07(+0.46%) |
May 23, 2016 | 15.17 | 15.31 | 15.13 | 15.25 | 323,038 | -0.14(-0.91%) |
May 20, 2016 | 15.40 | 15.49 | 15.30 | 15.39 | 61,403 | +0.02(+0.13%) |
May 19, 2016 | 15.24 | 15.38 | 15.12 | 15.37 | 155,305 | -0.02(-0.13%) |
May 18, 2016 | 15.46 | 15.62 | 15.37 | 15.39 | 408,243 | -0.19(-1.22%) |
May 17, 2016 | 15.40 | 15.58 | 15.39 | 15.58 | 454,976 | +0.15(+0.97%) |
May 16, 2016 | 15.37 | 15.44 | 15.34 | 15.43 | 782,886 | +0.28(+1.85%) |
May 13, 2016 | 15.09 | 15.17 | 15.03 | 15.15 | 62,064 | -0.03(-0.20%) |
May 12, 2016 | 15.20 | 15.21 | 15.00 | 15.18 | 293,340 | +0.05(+0.33%) |
May 11, 2016 | 14.77 | 15.14 | 14.73 | 15.13 | 170,690 | +0.33(+2.23%) |
May 10, 2016 | 14.50 | 14.81 | 14.50 | 14.80 | 113,757 | +0.38(+2.64%) |
May 09, 2016 | 14.63 | 14.63 | 14.39 | 14.42 | 160,647 | -0.35(-2.37%) |
May 06, 2016 | 14.60 | 14.89 | 14.60 | 14.77 | 110,192 | +0.10(+0.68%) |
May 05, 2016 | 14.99 | 15.00 | 14.61 | 14.67 | 70,349 | -0.03(-0.20%) |
May 04, 2016 | 14.83 | 14.88 | 14.57 | 14.70 | 150,347 | +0.00(+0.00%) |
May 03, 2016 | 14.88 | 14.88 | 14.64 | 14.70 | 881,940 | -0.27(-1.80%) |
May 02, 2016 | 15.17 | 15.17 | 14.93 | 14.97 | 265,738 | -0.25(-1.64%) |
Apr 29, 2016 | 15.25 | 15.32 | 15.07 | 15.22 | 3,355,540 | +0.12(+0.79%) |
Apr 28, 2016 | 15.06 | 15.19 | 15.02 | 15.10 | 114,452 | +0.05(+0.33%) |
Apr 27, 2016 | 14.99 | 15.06 | 14.75 | 15.05 | 186,177 | +0.21(+1.42%) |
Apr 26, 2016 | 14.71 | 14.84 | 14.66 | 14.84 | 784,522 | +0.24(+1.64%) |
Apr 25, 2016 | 14.74 | 14.74 | 14.55 | 14.60 | 87,015 | -0.08(-0.54%) |
Apr 22, 2016 | 14.80 | 14.90 | 14.64 | 14.68 | 113,185 | -0.08(-0.54%) |
Apr 21, 2016 | 14.90 | 14.90 | 14.66 | 14.76 | 168,142 | -0.07(-0.47%) |
Apr 20, 2016 | 14.39 | 14.90 | 14.33 | 14.83 | 188,085 | +0.32(+2.21%) |
Apr 19, 2016 | 14.32 | 14.52 | 14.32 | 14.51 | 101,665 | +0.31(+2.18%) |
Apr 18, 2016 | 13.92 | 14.25 | 13.90 | 14.20 | 123,075 | -0.01(-0.07%) |
Apr 15, 2016 | 14.20 | 14.27 | 14.05 | 14.21 | 2,603,911 | -0.12(-0.84%) |
Apr 14, 2016 | 14.42 | 14.46 | 14.25 | 14.33 | 572,129 | -0.06(-0.42%) |
Apr 13, 2016 | 14.40 | 14.55 | 14.36 | 14.39 | 104,151 | -0.04(-0.28%) |
Apr 12, 2016 | 14.19 | 14.47 | 14.15 | 14.43 | 234,918 | +0.37(+2.63%) |
Apr 11, 2016 | 14.02 | 14.11 | 13.98 | 14.06 | 513,588 | +0.11(+0.79%) |
Apr 08, 2016 | 13.82 | 13.96 | 13.81 | 13.95 | 246,873 | +0.44(+3.26%) |
Apr 07, 2016 | 13.48 | 13.52 | 13.36 | 13.51 | 76,492 | -0.04(-0.30%) |
Apr 06, 2016 | 13.35 | 13.59 | 13.33 | 13.55 | 165,112 | +0.27(+2.03%) |
Apr 05, 2016 | 13.26 | 13.30 | 13.19 | 13.28 | 416,763 | -0.01(-0.08%) |
Apr 04, 2016 | 13.46 | 13.56 | 13.25 | 13.29 | 324,372 | -0.22(-1.63%) |
Apr 01, 2016 | 13.53 | 13.55 | 13.47 | 13.51 | 117,346 | -0.28(-2.03%) |
Mar 31, 2016 | 13.77 | 13.90 | 13.71 | 13.79 | 664,469 | +0.02(+0.15%) |
Mar 30, 2016 | 14.01 | 14.05 | 13.76 | 13.77 | 181,690 | -0.11(-0.79%) |
Mar 29, 2016 | 13.78 | 13.88 | 13.72 | 13.88 | 135,408 | -0.10(-0.72%) |
Mar 28, 2016 | 13.96 | 13.98 | 13.88 | 13.98 | 685,636 | -0.01(-0.07%) |
Mar 24, 2016 | 13.80 | 13.99 | 13.99 | 13.99 | 446,300 | -0.05(-0.36%) |
Mar 23, 2016 | 14.19 | 14.26 | 14.01 | 14.04 | 135,962 | -0.36(-2.50%) |
Mar 22, 2016 | 14.28 | 14.41 | 14.28 | 14.40 | 106,579 | +0.03(+0.21%) |
Mar 21, 2016 | 14.32 | 14.40 | 14.22 | 14.37 | 829,438 | +0.06(+0.42%) |
Mar 18, 2016 | 14.47 | 14.54 | 14.28 | 14.31 | 679,040 | -0.07(-0.49%) |
Mar 17, 2016 | 14.35 | 14.42 | 14.19 | 14.38 | 5,305,289 | +0.19(+1.34%) |
Mar 16, 2016 | 13.98 | 14.19 | 13.94 | 14.19 | 191,884 | +0.32(+2.31%) |
Mar 15, 2016 | 13.89 | 13.89 | 13.80 | 13.87 | 324,796 | -0.13(-0.93%) |
Mar 14, 2016 | 13.97 | 14.02 | 13.85 | 14.00 | 151,067 | -0.16(-1.13%) |
Mar 11, 2016 | 14.17 | 14.26 | 14.11 | 14.16 | 140,064 | +0.12(+0.85%) |
Mar 10, 2016 | 14.00 | 14.12 | 13.91 | 14.04 | 497,414 | -0.11(-0.78%) |
Mar 09, 2016 | 13.94 | 14.18 | 13.91 | 14.15 | 7,435,916 | +0.37(+2.69%) |
Mar 08, 2016 | 14.05 | 14.05 | 13.76 | 13.78 | 364,059 | -0.27(-1.92%) |
Mar 07, 2016 | 13.76 | 14.08 | 13.73 | 14.05 | 318,629 | +0.35(+2.55%) |
Mar 04, 2016 | 13.44 | 13.70 | 13.37 | 13.70 | 195,576 | +0.35(+2.62%) |
Mar 03, 2016 | 13.23 | 13.38 | 13.21 | 13.35 | 191,589 | +0.01(+0.07%) |
Mar 02, 2016 | 13.19 | 13.37 | 13.12 | 13.34 | 213,396 | +0.10(+0.76%) |
Mar 01, 2016 | 13.15 | 13.29 | 13.07 | 13.24 | 381,810 | +0.04(+0.30%) |
Feb 29, 2016 | 13.11 | 13.22 | 13.07 | 13.20 | 1,508,370 | +0.17(+1.30%) |
Feb 26, 2016 | 13.29 | 13.35 | 12.97 | 13.03 | 100,484 | -0.02(-0.15%) |
Feb 25, 2016 | 12.91 | 13.12 | 12.72 | 13.05 | 138,919 | +0.07(+0.54%) |
Feb 24, 2016 | 12.63 | 13.00 | 12.60 | 12.98 | 93,543 | +0.18(+1.41%) |
Feb 23, 2016 | 12.98 | 12.98 | 12.74 | 12.80 | 57,242 | -0.26(-1.99%) |
Feb 22, 2016 | 13.05 | 13.12 | 13.00 | 13.06 | 201,931 | +0.25(+1.95%) |
Feb 19, 2016 | 12.84 | 12.86 | 12.71 | 12.81 | 101,169 | -0.12(-0.93%) |
Feb 18, 2016 | 13.18 | 13.19 | 12.92 | 12.93 | 113,845 | -0.06(-0.46%) |
Feb 17, 2016 | 12.73 | 13.11 | 12.72 | 12.99 | 135,977 | +0.36(+2.85%) |
Feb 16, 2016 | 12.82 | 12.85 | 12.58 | 12.63 | 254,258 | -0.09(-0.71%) |
Feb 12, 2016 | 12.57 | 12.72 | 12.72 | 12.72 | 220,600 | +0.29(+2.33%) |
Feb 11, 2016 | 12.29 | 12.44 | 12.21 | 12.43 | 290,383 | +0.10(+0.81%) |
Feb 10, 2016 | 12.31 | 12.55 | 12.30 | 12.33 | 339,447 | -0.10(-0.80%) |
Feb 09, 2016 | 12.65 | 12.74 | 12.31 | 12.43 | 164,120 | -0.37(-2.89%) |
Feb 08, 2016 | 12.95 | 12.95 | 12.74 | 12.80 | 157,353 | -0.19(-1.46%) |
Feb 05, 2016 | 13.06 | 13.16 | 12.90 | 12.99 | 695,087 | -0.15(-1.14%) |
Feb 04, 2016 | 13.42 | 13.48 | 13.10 | 13.14 | 279,874 | -0.12(-0.90%) |
Feb 03, 2016 | 13.01 | 13.27 | 12.79 | 13.26 | 407,195 | +0.48(+3.76%) |
Feb 02, 2016 | 12.77 | 12.88 | 12.70 | 12.78 | 434,824 | -0.30(-2.29%) |
Feb 01, 2016 | 13.26 | 13.26 | 13.02 | 13.08 | 636,692 | -0.40(-2.97%) |
Jan 29, 2016 | 13.43 | 13.51 | 13.24 | 13.48 | 2,419,213 | +0.10(+0.75%) |
Jan 28, 2016 | 13.45 | 13.45 | 13.20 | 13.38 | 268,445 | +0.31(+2.37%) |
Jan 27, 2016 | 12.87 | 13.19 | 12.81 | 13.07 | 410,215 | +0.20(+1.55%) |
Jan 26, 2016 | 12.77 | 13.08 | 12.76 | 12.87 | 500,222 | +0.28(+2.22%) |
Jan 25, 2016 | 12.83 | 12.94 | 12.57 | 12.59 | 175,154 | -0.43(-3.30%) |
Jan 22, 2016 | 12.92 | 13.02 | 12.81 | 13.02 | 1,624,391 | +0.49(+3.91%) |
Jan 21, 2016 | 12.28 | 12.59 | 12.17 | 12.53 | 784,169 | +0.25(+2.04%) |
Jan 20, 2016 | 12.27 | 12.32 | 12.03 | 12.28 | 408,312 | -0.14(-1.13%) |
Jan 19, 2016 | 12.56 | 12.63 | 12.41 | 12.42 | 312,014 | -0.13(-1.04%) |
Jan 15, 2016 | 12.59 | 12.55 | 12.55 | 12.55 | 127,800 | -0.34(-2.64%) |
Jan 14, 2016 | 12.81 | 12.94 | 12.73 | 12.89 | 175,073 | +0.06(+0.47%) |
Jan 13, 2016 | 12.97 | 13.08 | 12.76 | 12.83 | 862,272 | -0.10(-0.77%) |
Jan 12, 2016 | 13.08 | 13.14 | 12.76 | 12.93 | 143,828 | -0.03(-0.23%) |
Jan 11, 2016 | 13.33 | 13.34 | 12.95 | 12.96 | 265,497 | -0.46(-3.43%) |
Jan 08, 2016 | 13.51 | 13.51 | 13.36 | 13.42 | 552,352 | -0.02(-0.15%) |
Jan 07, 2016 | 13.42 | 13.68 | 13.37 | 13.44 | 236,783 | -0.13(-0.96%) |
Jan 06, 2016 | 13.69 | 13.78 | 13.55 | 13.57 | 234,984 | -0.41(-2.93%) |
Jan 05, 2016 | 14.07 | 14.11 | 13.96 | 13.98 | 137,735 | -0.14(-0.99%) |
Jan 04, 2016 | 14.37 | 14.48 | 14.04 | 14.12 | 359,527 | -0.11(-0.77%) |
Dec 31, 2015 | 14.04 | 14.23 | 14.23 | 14.23 | 3,796,500 | +0.12(+0.85%) |
Dec 30, 2015 | 14.19 | 14.19 | 14.04 | 14.11 | 1,629,656 | -0.23(-1.60%) |
Dec 29, 2015 | 14.29 | 14.38 | 14.25 | 14.34 | 1,328,623 | +0.27(+1.92%) |
Dec 28, 2015 | 14.12 | 14.16 | 14.04 | 14.07 | 855,553 | -0.22(-1.54%) |
Dec 24, 2015 | 14.28 | 14.29 | 14.29 | 14.29 | 106,800 | +0.03(+0.21%) |
Dec 23, 2015 | 14.09 | 14.30 | 14.04 | 14.26 | 657,139 | +0.36(+2.59%) |
Dec 22, 2015 | 13.90 | 14.00 | 13.87 | 13.90 | 499,315 | -0.03(-0.22%) |
Dec 21, 2015 | 13.88 | 14.02 | 13.84 | 13.93 | 347,317 | -0.05(-0.36%) |
Dec 18, 2015 | 14.00 | 14.19 | 13.95 | 13.98 | 978,119 | +0.06(+0.43%) |
Dec 17, 2015 | 14.10 | 14.50 | 13.86 | 13.92 | 411,444 | -0.15(-1.07%) |
Dec 16, 2015 | 14.19 | 14.21 | 14.00 | 14.07 | 1,486,517 | -0.18(-1.26%) |
Dec 15, 2015 | 14.24 | 14.49 | 14.20 | 14.25 | 1,049,391 | +0.09(+0.64%) |
Dec 14, 2015 | 14.10 | 14.33 | 14.06 | 14.16 | 770,314 | -0.15(-1.05%) |
Dec 11, 2015 | 14.52 | 14.53 | 14.28 | 14.31 | 218,921 | -0.22(-1.51%) |
Dec 10, 2015 | 14.57 | 14.70 | 14.53 | 14.53 | 331,682 | -0.09(-0.62%) |
Dec 09, 2015 | 14.72 | 14.94 | 14.49 | 14.62 | 370,079 | -0.02(-0.14%) |
Dec 08, 2015 | 14.64 | 14.87 | 14.57 | 14.64 | 308,766 | -0.13(-0.88%) |
Dec 07, 2015 | 15.07 | 15.10 | 14.70 | 14.77 | 476,927 | -0.58(-3.78%) |
Dec 04, 2015 | 15.30 | 15.43 | 15.26 | 15.35 | 576,334 | -0.08(-0.52%) |
Dec 03, 2015 | 15.27 | 15.59 | 15.20 | 15.43 | 219,389 | +0.22(+1.45%) |
Dec 02, 2015 | 15.45 | 15.54 | 15.17 | 15.21 | 262,465 | -0.37(-2.37%) |
Dec 01, 2015 | 15.57 | 15.68 | 15.50 | 15.58 | 341,781 | +0.07(+0.45%) |
Nov 30, 2015 | 15.71 | 15.77 | 15.50 | 15.51 | 1,153,692 | -0.12(-0.77%) |
Nov 27, 2015 | 15.63 | 15.76 | 15.60 | 15.63 | 80,418 | -0.26(-1.64%) |
Nov 25, 2015 | 15.81 | 15.89 | 15.89 | 15.89 | 205,400 | +0.00(+0.00%) |
Nov 24, 2015 | 15.86 | 16.00 | 15.78 | 15.89 | 313,534 | +0.22(+1.40%) |
Nov 23, 2015 | 15.54 | 15.78 | 15.51 | 15.67 | 173,511 | +0.09(+0.58%) |
Nov 20, 2015 | 15.62 | 15.79 | 15.55 | 15.58 | 132,148 | -0.03(-0.19%) |
Nov 19, 2015 | 15.58 | 15.64 | 15.57 | 15.61 | 146,458 | +0.01(+0.06%) |
Nov 18, 2015 | 15.68 | 15.68 | 15.44 | 15.60 | 187,327 | +0.05(+0.32%) |
Nov 17, 2015 | 15.64 | 15.67 | 15.52 | 15.55 | 189,498 | -0.25(-1.58%) |
Nov 16, 2015 | 15.64 | 15.80 | 15.47 | 15.80 | 239,784 | +0.09(+0.57%) |
Nov 13, 2015 | 15.86 | 15.86 | 15.64 | 15.71 | 172,067 | -0.20(-1.26%) |
Nov 12, 2015 | 15.97 | 16.14 | 15.88 | 15.91 | 374,695 | -0.28(-1.73%) |
Nov 11, 2015 | 16.44 | 16.44 | 16.12 | 16.19 | 101,312 | -0.17(-1.04%) |
Nov 10, 2015 | 16.37 | 16.52 | 16.32 | 16.36 | 251,258 | -0.06(-0.37%) |
Nov 09, 2015 | 16.58 | 16.58 | 16.35 | 16.42 | 593,749 | -0.19(-1.14%) |
Nov 06, 2015 | 16.60 | 16.64 | 16.51 | 16.61 | 96,471 | -0.12(-0.72%) |
Nov 05, 2015 | 16.83 | 16.93 | 16.68 | 16.73 | 317,075 | -0.23(-1.36%) |
Nov 04, 2015 | 17.30 | 17.30 | 16.90 | 16.96 | 157,428 | -0.36(-2.08%) |
Nov 03, 2015 | 17.09 | 17.38 | 17.09 | 17.32 | 217,470 | +0.37(+2.18%) |
Nov 02, 2015 | 16.93 | 17.06 | 16.89 | 16.95 | 255,234 | -0.12(-0.70%) |
Oct 30, 2015 | 16.94 | 17.17 | 16.88 | 17.07 | 736,415 | +0.17(+1.01%) |
Oct 29, 2015 | 16.96 | 17.06 | 16.87 | 16.90 | 97,727 | -0.09(-0.53%) |
Oct 28, 2015 | 16.60 | 17.01 | 16.59 | 16.99 | 84,417 | +0.47(+2.85%) |
Oct 27, 2015 | 16.57 | 16.57 | 16.44 | 16.52 | 154,074 | -0.13(-0.78%) |
Oct 26, 2015 | 16.73 | 16.75 | 16.64 | 16.65 | 147,753 | -0.15(-0.89%) |
Oct 23, 2015 | 16.82 | 16.83 | 16.72 | 16.80 | 120,248 | -0.16(-0.94%) |
Oct 22, 2015 | 16.99 | 17.09 | 16.86 | 16.96 | 120,798 | +0.06(+0.36%) |
Oct 21, 2015 | 16.89 | 16.97 | 16.79 | 16.90 | 472,145 | -0.15(-0.88%) |
Oct 20, 2015 | 17.00 | 17.11 | 16.95 | 17.05 | 92,140 | +0.02(+0.12%) |
Oct 19, 2015 | 17.09 | 17.16 | 17.00 | 17.03 | 79,008 | -0.31(-1.79%) |
Oct 16, 2015 | 17.37 | 17.38 | 17.13 | 17.34 | 89,604 | +0.01(+0.06%) |
Oct 15, 2015 | 17.22 | 17.35 | 17.07 | 17.33 | 147,454 | +0.01(+0.06%) |
Oct 14, 2015 | 17.32 | 17.34 | 17.21 | 17.32 | 76,441 | +0.02(+0.12%) |
Oct 13, 2015 | 17.41 | 17.58 | 17.26 | 17.30 | 87,920 | -0.16(-0.92%) |
Oct 12, 2015 | 17.91 | 17.91 | 17.40 | 17.46 | 210,948 | -0.45(-2.51%) |
Oct 09, 2015 | 17.96 | 18.02 | 17.85 | 17.91 | 91,872 | -0.01(-0.06%) |
Oct 08, 2015 | 17.72 | 17.99 | 17.65 | 17.92 | 218,849 | +0.23(+1.30%) |
Oct 07, 2015 | 17.98 | 18.01 | 17.62 | 17.69 | 178,301 | -0.10(-0.56%) |
Oct 06, 2015 | 17.37 | 17.79 | 17.37 | 17.79 | 581,908 | +0.51(+2.95%) |
Oct 05, 2015 | 17.25 | 17.34 | 17.22 | 17.28 | 174,413 | +0.23(+1.35%) |
Oct 02, 2015 | 16.75 | 17.09 | 16.75 | 17.05 | 156,298 | +0.08(+0.47%) |
Oct 01, 2015 | 17.32 | 17.39 | 16.89 | 16.97 | 347,730 | -0.11(-0.64%) |
Sep 30, 2015 | 17.03 | 17.22 | 16.91 | 17.08 | 434,984 | +0.05(+0.29%) |
Sep 29, 2015 | 16.94 | 17.10 | 16.93 | 17.03 | 148,343 | +0.13(+0.77%) |
Sep 28, 2015 | 16.99 | 17.06 | 16.87 | 16.90 | 85,109 | -0.28(-1.63%) |
Sep 25, 2015 | 17.19 | 17.26 | 17.07 | 17.18 | 105,691 | +0.11(+0.64%) |
Sep 24, 2015 | 16.85 | 17.07 | 16.82 | 17.07 | 132,834 | +0.10(+0.59%) |
Sep 23, 2015 | 17.29 | 17.44 | 16.92 | 16.97 | 76,255 | -0.21(-1.22%) |
Sep 22, 2015 | 17.08 | 17.23 | 16.98 | 17.18 | 142,090 | -0.09(-0.52%) |
Sep 21, 2015 | 17.13 | 17.31 | 17.13 | 17.27 | 98,125 | +0.27(+1.59%) |
Sep 18, 2015 | 17.22 | 17.23 | 16.89 | 17.00 | 152,175 | -0.39(-2.24%) |
Sep 17, 2015 | 17.47 | 17.51 | 17.26 | 17.39 | 182,794 | -0.11(-0.63%) |
Sep 16, 2015 | 17.30 | 17.55 | 17.29 | 17.50 | 160,764 | +0.35(+2.04%) |
Sep 15, 2015 | 17.12 | 17.16 | 17.02 | 17.15 | 120,953 | +0.06(+0.35%) |
Sep 14, 2015 | 17.16 | 17.21 | 17.02 | 17.09 | 173,152 | -0.23(-1.33%) |
Sep 11, 2015 | 17.26 | 17.39 | 17.08 | 17.32 | 113,071 | -0.10(-0.57%) |
Sep 10, 2015 | 17.23 | 17.47 | 17.16 | 17.42 | 122,434 | +0.23(+1.34%) |
Sep 09, 2015 | 17.56 | 17.60 | 17.17 | 17.19 | 148,664 | -0.33(-1.88%) |
Sep 08, 2015 | 17.43 | 17.58 | 17.22 | 17.52 | 159,179 | +0.06(+0.34%) |
Sep 04, 2015 | 17.58 | 17.46 | 17.46 | 17.46 | 134,600 | -0.24(-1.36%) |
Sep 03, 2015 | 17.65 | 18.01 | 17.54 | 17.70 | 273,115 | +0.13(+0.74%) |
Sep 02, 2015 | 17.58 | 17.67 | 17.04 | 17.57 | 631,672 | +0.25(+1.44%) |
Sep 01, 2015 | 17.87 | 17.90 | 17.29 | 17.32 | 340,331 | -0.85(-4.68%) |
Aug 31, 2015 | 17.35 | 18.34 | 17.10 | 18.17 | 1,147,617 | +0.65(+3.71%) |
Aug 28, 2015 | 16.96 | 17.64 | 16.91 | 17.52 | 198,494 | +0.61(+3.61%) |
Aug 27, 2015 | 16.39 | 16.93 | 16.37 | 16.91 | 199,529 | +0.76(+4.71%) |
Aug 26, 2015 | 16.22 | 16.23 | 16.04 | 16.15 | 176,155 | -0.01(-0.06%) |
Aug 25, 2015 | 16.54 | 16.54 | 16.15 | 16.16 | 747,399 | +0.05(+0.31%) |
Aug 24, 2015 | 15.97 | 16.38 | 15.90 | 16.11 | 730,287 | -0.54(-3.24%) |
Aug 21, 2015 | 16.85 | 16.91 | 16.56 | 16.65 | 229,649 | -0.26(-1.54%) |
Aug 20, 2015 | 17.05 | 17.12 | 16.89 | 16.91 | 226,776 | -0.04(-0.24%) |
Aug 19, 2015 | 17.30 | 17.31 | 16.91 | 16.95 | 544,232 | -0.36(-2.08%) |
Aug 18, 2015 | 17.24 | 17.38 | 17.21 | 17.31 | 189,766 | -0.04(-0.23%) |
Aug 17, 2015 | 17.43 | 17.47 | 17.31 | 17.35 | 265,889 | -0.06(-0.34%) |
Aug 14, 2015 | 17.51 | 17.58 | 17.40 | 17.41 | 110,177 | -0.11(-0.63%) |
Aug 13, 2015 | 17.59 | 17.61 | 17.45 | 17.52 | 303,139 | -0.15(-0.85%) |
Aug 12, 2015 | 17.76 | 17.81 | 17.54 | 17.67 | 135,691 | -0.01(-0.06%) |
Aug 11, 2015 | 17.66 | 17.69 | 17.52 | 17.68 | 859,400 | -0.27(-1.50%) |
Aug 10, 2015 | 17.60 | 18.01 | 17.60 | 17.95 | 158,549 | +0.40(+2.28%) |
Aug 07, 2015 | 17.58 | 17.64 | 17.50 | 17.55 | 60,192 | -0.14(-0.79%) |
Aug 06, 2015 | 17.66 | 17.70 | 17.56 | 17.69 | 121,424 | -0.07(-0.39%) |
Aug 05, 2015 | 17.92 | 18.02 | 17.64 | 17.76 | 112,106 | -0.10(-0.56%) |
Aug 04, 2015 | 17.85 | 17.94 | 17.77 | 17.86 | 151,828 | +0.14(+0.79%) |