Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.53 | 14.88 | 14.25 | 14.83 | 247,961 | -0.09(-0.60%) |
Jul 28, 2016 | 14.50 | 14.93 | 14.50 | 14.92 | 62,301 | +0.17(+1.15%) |
Jul 27, 2016 | 14.42 | 14.79 | 14.35 | 14.75 | 23,660 | +0.15(+1.03%) |
Jul 26, 2016 | 14.40 | 14.69 | 14.37 | 14.60 | 30,657 | +0.07(+0.48%) |
Jul 25, 2016 | 14.59 | 14.71 | 14.45 | 14.53 | 29,033 | -0.05(-0.34%) |
Jul 22, 2016 | 14.52 | 14.68 | 14.36 | 14.58 | 48,174 | +0.05(+0.34%) |
Jul 21, 2016 | 14.72 | 14.96 | 14.43 | 14.53 | 84,313 | -0.25(-1.69%) |
Jul 20, 2016 | 14.92 | 14.96 | 14.65 | 14.78 | 60,812 | -0.14(-0.94%) |
Jul 19, 2016 | 15.02 | 15.10 | 14.77 | 14.92 | 53,003 | -0.06(-0.40%) |
Jul 18, 2016 | 15.15 | 15.30 | 14.87 | 14.98 | 47,555 | -0.25(-1.64%) |
Jul 15, 2016 | 15.32 | 15.35 | 14.85 | 15.23 | 180,974 | -0.02(-0.13%) |
Jul 14, 2016 | 15.13 | 15.39 | 14.89 | 15.25 | 157,682 | +0.23(+1.53%) |
Jul 13, 2016 | 15.01 | 15.10 | 14.78 | 15.02 | 244,415 | +0.04(+0.27%) |
Jul 12, 2016 | 14.90 | 15.01 | 14.65 | 14.98 | 234,652 | +0.12(+0.81%) |
Jul 11, 2016 | 14.55 | 14.90 | 14.55 | 14.86 | 138,151 | +0.08(+0.54%) |
Jul 08, 2016 | 14.75 | 14.59 | 14.59 | 14.78 | 129,445 | +0.19(+1.30%) |
Jul 07, 2016 | 14.40 | 14.75 | 14.40 | 14.59 | 87,637 | +0.14(+0.97%) |
Jul 05, 2016 | 14.31 | 14.51 | 14.14 | 14.45 | 210,500 | +0.00(+0.00%) |
Jul 01, 2016 | 14.39 | 14.45 | 14.45 | 14.45 | 72,300 | -0.01(-0.07%) |
Jun 30, 2016 | 14.50 | 14.50 | 13.99 | 14.46 | 175,151 | +0.47(+3.36%) |
Jun 29, 2016 | 13.90 | 14.01 | 13.68 | 13.99 | 135,382 | +0.19(+1.38%) |
Jun 28, 2016 | 13.55 | 13.89 | 13.26 | 13.80 | 195,417 | +0.32(+2.37%) |
Jun 27, 2016 | 13.72 | 13.89 | 13.28 | 13.48 | 81,977 | -0.37(-2.67%) |
Jun 24, 2016 | 14.17 | 14.38 | 13.75 | 13.85 | 1,698,379 | -0.69(-4.75%) |
Jun 23, 2016 | 14.27 | 14.58 | 14.23 | 14.54 | 218,682 | +0.22(+1.54%) |
Jun 22, 2016 | 14.20 | 14.36 | 14.12 | 14.32 | 116,876 | +0.17(+1.20%) |
Jun 21, 2016 | 14.11 | 14.28 | 14.06 | 14.15 | 79,727 | -0.09(-0.63%) |
Jun 20, 2016 | 14.35 | 14.38 | 14.08 | 14.24 | 128,383 | -0.13(-0.90%) |
Jun 17, 2016 | 14.30 | 14.36 | 13.99 | 14.37 | 194,124 | +0.16(+1.13%) |
Jun 16, 2016 | 14.35 | 14.35 | 13.99 | 14.21 | 54,525 | -0.18(-1.25%) |
Jun 15, 2016 | 14.22 | 14.42 | 14.16 | 14.39 | 120,862 | +0.23(+1.62%) |
Jun 14, 2016 | 14.20 | 14.32 | 14.02 | 14.16 | 55,701 | -0.03(-0.21%) |
Jun 13, 2016 | 14.30 | 14.43 | 14.12 | 14.19 | 67,588 | -0.18(-1.25%) |
Jun 10, 2016 | 14.40 | 14.41 | 14.32 | 14.37 | 20,036 | -0.06(-0.42%) |
Jun 09, 2016 | 14.37 | 14.45 | 14.25 | 14.43 | 53,641 | -0.03(-0.21%) |
Jun 08, 2016 | 14.45 | 14.48 | 14.27 | 14.46 | 74,925 | +0.11(+0.77%) |
Jun 07, 2016 | 14.30 | 14.48 | 14.27 | 14.35 | 155,486 | +0.04(+0.28%) |
Jun 06, 2016 | 14.30 | 14.40 | 14.20 | 14.31 | 52,013 | +0.01(+0.07%) |
Jun 03, 2016 | 14.26 | 14.36 | 14.20 | 14.30 | 36,611 | -0.01(-0.07%) |
Jun 02, 2016 | 14.22 | 14.35 | 14.15 | 14.31 | 27,402 | -0.06(-0.42%) |
Jun 01, 2016 | 14.10 | 14.38 | 14.03 | 14.37 | 33,840 | +0.15(+1.05%) |
May 31, 2016 | 14.05 | 14.36 | 14.05 | 14.22 | 25,195 | -0.05(-0.35%) |
May 27, 2016 | 14.24 | 14.27 | 14.27 | 14.27 | 25,900 | +0.05(+0.35%) |
May 26, 2016 | 14.22 | 14.30 | 13.90 | 14.22 | 33,653 | +0.02(+0.14%) |
May 25, 2016 | 14.10 | 14.27 | 13.98 | 14.20 | 33,504 | +0.10(+0.71%) |
May 24, 2016 | 14.04 | 14.24 | 13.94 | 14.10 | 53,404 | +0.09(+0.64%) |
May 23, 2016 | 14.00 | 14.12 | 13.83 | 14.01 | 71,603 | -0.02(-0.14%) |
May 20, 2016 | 14.00 | 14.33 | 13.93 | 14.03 | 68,396 | +0.03(+0.21%) |
May 19, 2016 | 13.91 | 14.00 | 13.86 | 14.00 | 21,556 | +0.00(+0.00%) |
May 18, 2016 | 13.78 | 14.00 | 13.76 | 14.00 | 46,918 | +0.09(+0.65%) |
May 17, 2016 | 14.13 | 14.15 | 13.88 | 13.91 | 61,105 | -0.27(-1.90%) |
May 16, 2016 | 13.98 | 14.19 | 13.85 | 14.18 | 54,947 | +0.17(+1.21%) |
May 13, 2016 | 14.06 | 14.18 | 14.05 | 14.01 | 28,414 | -0.08(-0.57%) |
May 12, 2016 | 14.27 | 14.35 | 13.76 | 14.09 | 54,293 | -0.20(-1.40%) |
May 11, 2016 | 14.48 | 14.48 | 14.14 | 14.29 | 59,798 | -0.14(-0.97%) |
May 10, 2016 | 14.30 | 14.43 | 14.10 | 14.43 | 39,272 | +0.43(+3.07%) |
May 09, 2016 | 14.21 | 14.29 | 13.94 | 14.00 | 25,227 | -0.21(-1.48%) |
May 06, 2016 | 14.30 | 14.42 | 14.15 | 14.21 | 245,987 | -0.18(-1.25%) |
May 05, 2016 | 14.31 | 14.46 | 14.31 | 14.39 | 56,694 | -0.03(-0.21%) |
May 04, 2016 | 14.36 | 14.49 | 14.21 | 14.42 | 72,307 | +0.02(+0.14%) |
May 03, 2016 | 14.15 | 14.49 | 14.15 | 14.40 | 83,391 | +0.17(+1.19%) |
May 02, 2016 | 14.20 | 14.34 | 14.16 | 14.23 | 46,299 | +0.04(+0.28%) |
Apr 29, 2016 | 14.32 | 14.33 | 14.15 | 14.19 | 28,891 | -0.17(-1.18%) |
Apr 28, 2016 | 14.28 | 14.41 | 14.21 | 14.36 | 41,391 | +0.11(+0.77%) |
Apr 27, 2016 | 14.11 | 14.30 | 14.11 | 14.25 | 20,298 | +0.05(+0.35%) |
Apr 26, 2016 | 13.94 | 14.26 | 13.87 | 14.20 | 199,170 | +0.36(+2.60%) |
Apr 25, 2016 | 14.16 | 14.16 | 13.84 | 13.84 | 83,840 | -0.30(-2.12%) |
Apr 22, 2016 | 14.01 | 14.21 | 13.95 | 14.14 | 63,353 | +0.09(+0.64%) |
Apr 21, 2016 | 13.89 | 14.10 | 13.89 | 14.05 | 71,208 | -0.14(-0.99%) |
Apr 20, 2016 | 14.15 | 14.22 | 14.12 | 14.19 | 43,908 | +0.03(+0.21%) |
Apr 19, 2016 | 13.94 | 14.22 | 13.89 | 14.16 | 109,828 | +0.15(+1.07%) |
Apr 18, 2016 | 14.08 | 14.16 | 13.84 | 14.01 | 175,671 | +0.02(+0.14%) |
Apr 15, 2016 | 13.97 | 14.27 | 13.95 | 13.99 | 71,301 | +0.08(+0.58%) |
Apr 14, 2016 | 13.51 | 14.00 | 13.51 | 13.91 | 71,574 | +0.03(+0.22%) |
Apr 13, 2016 | 13.90 | 13.90 | 13.13 | 13.88 | 68,296 | -0.02(-0.14%) |
Apr 12, 2016 | 13.84 | 14.00 | 12.92 | 13.90 | 49,828 | -0.01(-0.07%) |
Apr 11, 2016 | 13.93 | 14.00 | 13.71 | 13.91 | 53,161 | +0.06(+0.43%) |
Apr 08, 2016 | 13.90 | 14.00 | 13.80 | 13.85 | 38,798 | +0.03(+0.22%) |
Apr 07, 2016 | 13.90 | 13.94 | 13.73 | 13.82 | 41,995 | -0.09(-0.65%) |
Apr 06, 2016 | 13.75 | 13.95 | 13.20 | 13.91 | 70,185 | +0.26(+1.90%) |
Apr 05, 2016 | 13.80 | 13.95 | 13.62 | 13.65 | 40,357 | -0.24(-1.73%) |
Apr 04, 2016 | 13.94 | 13.95 | 13.58 | 13.89 | 51,082 | -0.05(-0.36%) |
Apr 01, 2016 | 13.88 | 13.95 | 13.66 | 13.94 | 33,209 | +0.00(+0.00%) |
Mar 31, 2016 | 13.87 | 13.95 | 13.81 | 13.94 | 48,379 | +0.02(+0.14%) |
Mar 30, 2016 | 13.94 | 13.95 | 13.76 | 13.92 | 43,376 | -0.03(-0.22%) |
Mar 29, 2016 | 13.95 | 13.95 | 13.71 | 13.95 | 48,080 | +0.02(+0.14%) |
Mar 28, 2016 | 13.99 | 14.02 | 13.80 | 13.93 | 29,349 | -0.01(-0.07%) |
Mar 24, 2016 | 13.90 | 13.94 | 13.94 | 13.94 | 34,900 | +0.04(+0.29%) |
Mar 23, 2016 | 13.77 | 14.00 | 13.47 | 13.90 | 34,082 | +0.14(+1.02%) |
Mar 22, 2016 | 13.76 | 13.95 | 12.89 | 13.76 | 34,638 | -0.20(-1.43%) |
Mar 21, 2016 | 13.59 | 14.00 | 13.53 | 13.96 | 57,242 | +0.27(+1.97%) |
Mar 18, 2016 | 13.50 | 13.71 | 13.40 | 13.69 | 54,916 | +0.32(+2.39%) |
Mar 17, 2016 | 13.30 | 13.50 | 13.24 | 13.37 | 61,334 | -0.13(-0.96%) |
Mar 16, 2016 | 13.34 | 13.62 | 13.29 | 13.50 | 51,730 | +0.20(+1.50%) |
Mar 15, 2016 | 13.30 | 13.50 | 13.21 | 13.30 | 8,151 | -0.10(-0.75%) |
Mar 14, 2016 | 13.36 | 13.45 | 13.24 | 13.40 | 33,154 | +0.08(+0.60%) |
Mar 11, 2016 | 13.23 | 13.37 | 12.63 | 13.32 | 17,056 | +0.00(+0.00%) |
Mar 10, 2016 | 13.24 | 13.46 | 13.23 | 13.32 | 44,077 | +0.09(+0.68%) |
Mar 09, 2016 | 13.18 | 13.28 | 13.18 | 13.23 | 29,828 | +0.02(+0.15%) |
Mar 08, 2016 | 13.08 | 13.24 | 13.08 | 13.21 | 23,102 | -0.03(-0.23%) |
Mar 07, 2016 | 13.25 | 13.25 | 12.76 | 13.24 | 21,129 | -0.05(-0.38%) |
Mar 04, 2016 | 12.66 | 13.29 | 12.66 | 13.29 | 364,005 | +0.64(+5.06%) |
Mar 03, 2016 | 13.13 | 13.14 | 12.56 | 12.65 | 16,932 | -0.51(-3.88%) |
Mar 02, 2016 | 13.35 | 13.35 | 12.65 | 13.16 | 18,728 | -0.23(-1.72%) |
Mar 01, 2016 | 13.06 | 13.39 | 12.51 | 13.39 | 18,224 | +0.38(+2.92%) |
Feb 29, 2016 | 12.62 | 13.10 | 12.60 | 13.01 | 34,055 | +0.46(+3.67%) |
Feb 26, 2016 | 12.55 | 12.75 | 11.93 | 12.55 | 52,815 | +0.07(+0.56%) |
Feb 25, 2016 | 12.51 | 12.52 | 12.44 | 12.48 | 52,198 | +0.01(+0.08%) |
Feb 24, 2016 | 12.27 | 12.50 | 12.14 | 12.47 | 29,568 | +0.12(+0.97%) |
Feb 23, 2016 | 11.94 | 12.55 | 11.85 | 12.35 | 50,324 | +0.38(+3.17%) |
Feb 22, 2016 | 11.81 | 12.55 | 11.81 | 11.97 | 45,471 | +0.08(+0.67%) |
Feb 19, 2016 | 11.87 | 12.14 | 11.79 | 11.89 | 51,028 | +0.01(+0.08%) |
Feb 18, 2016 | 11.85 | 12.41 | 11.55 | 11.88 | 27,901 | +0.00(+0.00%) |
Feb 17, 2016 | 12.25 | 12.29 | 11.78 | 11.88 | 14,322 | -0.27(-2.22%) |
Feb 16, 2016 | 12.40 | 12.49 | 11.97 | 12.15 | 36,693 | -0.08(-0.65%) |
Feb 12, 2016 | 12.06 | 12.23 | 12.23 | 12.23 | 17,600 | +0.36(+3.03%) |
Feb 11, 2016 | 12.26 | 12.28 | 11.68 | 11.87 | 32,066 | -0.55(-4.43%) |
Feb 10, 2016 | 12.55 | 12.55 | 12.33 | 12.42 | 41,180 | -0.13(-1.04%) |
Feb 09, 2016 | 12.58 | 12.70 | 12.47 | 12.55 | 20,543 | -0.19(-1.49%) |
Feb 08, 2016 | 13.00 | 13.00 | 12.34 | 12.74 | 98,107 | -0.38(-2.90%) |
Feb 05, 2016 | 13.29 | 13.29 | 12.39 | 13.12 | 22,394 | -0.13(-0.98%) |
Feb 04, 2016 | 13.25 | 13.30 | 12.26 | 13.25 | 29,268 | +0.05(+0.38%) |
Feb 03, 2016 | 13.35 | 13.35 | 13.16 | 13.20 | 11,464 | -0.02(-0.15%) |
Feb 02, 2016 | 13.23 | 13.27 | 13.12 | 13.22 | 8,668 | -0.12(-0.90%) |
Feb 01, 2016 | 13.27 | 13.35 | 13.05 | 13.34 | 6,791 | -0.01(-0.07%) |
Jan 29, 2016 | 13.40 | 13.40 | 13.30 | 13.35 | 82,299 | -0.01(-0.07%) |
Jan 28, 2016 | 13.47 | 13.47 | 13.30 | 13.36 | 20,462 | -0.04(-0.30%) |
Jan 27, 2016 | 13.32 | 13.43 | 13.31 | 13.40 | 34,375 | +0.00(+0.00%) |
Jan 26, 2016 | 13.48 | 13.48 | 13.09 | 13.40 | 30,540 | +0.03(+0.22%) |
Jan 25, 2016 | 13.45 | 13.64 | 13.00 | 13.37 | 18,483 | -0.13(-0.96%) |
Jan 22, 2016 | 13.67 | 13.67 | 13.50 | 13.50 | 5,625 | -0.04(-0.30%) |
Jan 21, 2016 | 13.42 | 13.62 | 13.38 | 13.54 | 59,841 | +0.08(+0.59%) |
Jan 20, 2016 | 13.37 | 13.62 | 12.58 | 13.46 | 23,098 | -0.06(-0.44%) |
Jan 19, 2016 | 13.70 | 13.70 | 12.97 | 13.52 | 35,989 | -0.24(-1.74%) |
Jan 15, 2016 | 13.52 | 13.76 | 13.76 | 13.76 | 29,200 | -0.03(-0.22%) |
Jan 14, 2016 | 13.79 | 13.80 | 13.60 | 13.79 | 8,107 | +0.15(+1.10%) |
Jan 13, 2016 | 13.99 | 13.99 | 13.62 | 13.64 | 12,942 | -0.37(-2.64%) |
Jan 12, 2016 | 14.05 | 14.10 | 13.85 | 14.01 | 46,696 | +0.03(+0.21%) |
Jan 11, 2016 | 14.15 | 14.15 | 13.27 | 13.98 | 48,127 | -0.18(-1.27%) |
Jan 08, 2016 | 14.47 | 14.47 | 14.16 | 14.16 | 42,839 | -0.25(-1.73%) |
Jan 07, 2016 | 14.30 | 14.45 | 14.30 | 14.41 | 160,381 | -0.08(-0.55%) |
Jan 06, 2016 | 14.26 | 14.49 | 14.25 | 14.49 | 422,655 | +0.02(+0.14%) |
Jan 05, 2016 | 14.82 | 14.85 | 14.36 | 14.47 | 58,181 | -0.38(-2.56%) |
Jan 04, 2016 | 14.88 | 14.90 | 14.60 | 14.85 | 32,905 | -0.13(-0.87%) |
Dec 31, 2015 | 14.87 | 14.98 | 14.98 | 14.98 | 11,200 | +0.14(+0.94%) |
Dec 30, 2015 | 14.52 | 14.84 | 14.52 | 14.84 | 1,284 | -0.09(-0.60%) |
Dec 29, 2015 | 14.60 | 14.99 | 14.60 | 14.93 | 23,370 | +0.41(+2.82%) |
Dec 28, 2015 | 14.83 | 14.87 | 14.47 | 14.52 | 20,710 | -0.26(-1.76%) |
Dec 24, 2015 | 14.85 | 14.78 | 14.78 | 14.78 | 8,100 | -0.11(-0.74%) |
Dec 23, 2015 | 14.74 | 14.90 | 14.70 | 14.89 | 183,171 | +0.20(+1.36%) |
Dec 22, 2015 | 14.60 | 14.70 | 14.60 | 14.69 | 8,640 | -0.01(-0.07%) |
Dec 21, 2015 | 14.74 | 14.74 | 14.57 | 14.70 | 13,747 | +0.05(+0.34%) |
Dec 18, 2015 | 14.70 | 14.74 | 14.31 | 14.65 | 927,100 | +0.01(+0.07%) |
Dec 17, 2015 | 14.74 | 14.97 | 14.43 | 14.64 | 87,537 | -0.11(-0.75%) |
Dec 16, 2015 | 14.49 | 14.75 | 14.31 | 14.75 | 78,382 | +0.27(+1.86%) |
Dec 15, 2015 | 14.24 | 14.64 | 14.18 | 14.48 | 45,416 | +0.27(+1.90%) |
Dec 14, 2015 | 14.50 | 14.69 | 14.17 | 14.21 | 596,135 | -0.32(-2.20%) |
Dec 11, 2015 | 14.69 | 14.69 | 14.36 | 14.53 | 38,919 | -0.11(-0.75%) |
Dec 10, 2015 | 14.62 | 14.65 | 14.55 | 14.64 | 17,341 | -0.04(-0.27%) |
Dec 09, 2015 | 14.55 | 14.70 | 14.54 | 14.68 | 31,785 | +0.01(+0.07%) |
Dec 08, 2015 | 14.74 | 14.75 | 14.37 | 14.67 | 60,598 | -0.02(-0.14%) |
Dec 07, 2015 | 14.36 | 14.75 | 14.36 | 14.69 | 41,876 | +0.29(+2.01%) |
Dec 04, 2015 | 14.37 | 14.60 | 14.36 | 14.40 | 15,084 | +0.03(+0.21%) |
Dec 03, 2015 | 14.48 | 14.75 | 14.36 | 14.37 | 11,485 | -0.15(-1.03%) |
Dec 02, 2015 | 14.70 | 14.75 | 14.40 | 14.52 | 53,079 | -0.01(-0.07%) |
Dec 01, 2015 | 14.35 | 14.67 | 14.35 | 14.53 | 24,736 | +0.10(+0.69%) |
Nov 30, 2015 | 14.44 | 14.45 | 14.35 | 14.43 | 18,934 | +0.08(+0.56%) |
Nov 27, 2015 | 14.30 | 14.44 | 14.30 | 14.35 | 8,212 | +0.03(+0.21%) |
Nov 25, 2015 | 14.45 | 14.32 | 14.32 | 14.32 | 600 | -0.13(-0.90%) |
Nov 24, 2015 | 14.20 | 14.45 | 14.20 | 14.45 | 24,390 | +0.09(+0.63%) |
Nov 23, 2015 | 14.30 | 14.45 | 14.30 | 14.36 | 34,015 | +0.09(+0.63%) |
Nov 20, 2015 | 14.35 | 14.35 | 14.25 | 14.27 | 39,110 | -0.23(-1.59%) |
Nov 19, 2015 | 14.30 | 14.70 | 14.26 | 14.50 | 11,024 | -0.07(-0.48%) |
Nov 18, 2015 | 14.40 | 14.70 | 14.25 | 14.57 | 67,146 | -0.18(-1.22%) |
Nov 17, 2015 | 14.59 | 14.89 | 14.55 | 14.75 | 12,273 | +0.22(+1.51%) |
Nov 16, 2015 | 14.85 | 14.85 | 14.32 | 14.53 | 27,589 | -0.26(-1.76%) |
Nov 13, 2015 | 14.39 | 15.00 | 14.16 | 14.79 | 212,466 | +0.53(+3.72%) |
Nov 12, 2015 | 14.30 | 14.30 | 14.20 | 14.26 | 33,839 | -0.04(-0.28%) |
Nov 11, 2015 | 14.25 | 14.38 | 14.25 | 14.30 | 186,438 | +0.05(+0.35%) |
Nov 10, 2015 | 14.60 | 14.60 | 14.21 | 14.25 | 16,363 | +0.00(+0.00%) |
Nov 09, 2015 | 14.19 | 14.35 | 14.15 | 14.25 | 25,578 | +0.10(+0.71%) |
Nov 06, 2015 | 14.16 | 14.21 | 14.07 | 14.15 | 51,153 | +0.10(+0.71%) |
Nov 05, 2015 | 14.30 | 14.50 | 13.99 | 14.05 | 147,047 | -0.25(-1.78%) |
Nov 04, 2015 | 15.00 | 15.00 | 14.30 | 14.30 | 76,378 | -1.36(-8.65%) |
Nov 03, 2015 | 17.50 | 17.50 | 15.66 | 15.66 | 3,766 | +0.66(+4.40%) |