Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.18 | 17.27 | 17.14 | 17.20 | 2,240 | +0.10(+0.58%) |
May 27, 2016 | 17.10 | 17.10 | 17.10 | 0 | -0.08(-0.47%) | |
May 26, 2016 | 17.13 | 17.19 | 17.13 | 17.18 | 1,759 | +0.10(+0.59%) |
May 25, 2016 | 17.12 | 17.12 | 17.05 | 17.08 | 2,266 | +0.01(+0.06%) |
May 24, 2016 | 17.11 | 17.12 | 17.01 | 17.07 | 5,450 | -0.18(-1.01%) |
May 23, 2016 | 17.28 | 17.28 | 17.17 | 17.25 | 4,444 | +0.10(+0.58%) |
May 20, 2016 | 17.15 | 17.21 | 17.15 | 17.15 | 1,360 | +0.07(+0.39%) |
May 19, 2016 | 17.00 | 17.08 | 16.98 | 17.08 | 12,026 | +0.10(+0.62%) |
May 18, 2016 | 16.92 | 17.15 | 16.92 | 16.98 | 4,557 | -0.10(-0.61%) |
May 17, 2016 | 17.23 | 17.23 | 17.05 | 17.08 | 6,509 | -0.07(-0.41%) |
May 16, 2016 | 17.12 | 17.16 | 17.12 | 17.15 | 3,250 | +0.10(+0.59%) |
May 13, 2016 | 17.12 | 17.13 | 17.04 | 17.05 | 4,714 | -0.23(-1.33%) |
May 12, 2016 | 17.20 | 17.31 | 17.18 | 17.28 | 3,524 | +0.05(+0.29%) |
May 11, 2016 | 17.22 | 17.29 | 17.15 | 17.23 | 9,667 | +0.24(+1.41%) |
May 10, 2016 | 16.93 | 16.99 | 16.89 | 16.99 | 4,555 | +0.17(+1.01%) |
May 09, 2016 | 16.75 | 16.82 | 16.75 | 16.82 | 1,833 | +0.33(+2.00%) |
May 06, 2016 | 16.52 | 16.57 | 16.46 | 16.49 | 2,369 | +0.13(+0.79%) |
May 05, 2016 | 16.39 | 16.41 | 16.34 | 16.36 | 4,465 | -0.16(-0.97%) |
May 04, 2016 | 16.58 | 16.60 | 16.52 | 16.52 | 5,291 | -0.37(-2.19%) |
May 03, 2016 | 16.98 | 16.99 | 16.84 | 16.89 | 5,710 | -0.07(-0.41%) |
May 02, 2016 | 16.92 | 16.96 | 16.90 | 16.96 | 9,791 | +0.36(+2.17%) |
Apr 29, 2016 | 16.58 | 16.61 | 16.51 | 16.60 | 2,850 | -0.12(-0.72%) |
Apr 28, 2016 | 16.58 | 16.72 | 16.58 | 16.72 | 6,482 | +0.08(+0.51%) |
Apr 27, 2016 | 16.61 | 16.67 | 16.51 | 16.64 | 3,916 | -0.04(-0.27%) |
Apr 26, 2016 | 16.68 | 16.68 | 16.66 | 16.68 | 1,521 | +0.35(+2.14%) |
Apr 25, 2016 | 16.33 | 16.38 | 16.30 | 16.33 | 2,624 | -0.02(-0.12%) |
Apr 22, 2016 | 16.49 | 16.50 | 16.31 | 16.35 | 9,134 | +0.06(+0.37%) |
Apr 21, 2016 | 16.27 | 16.29 | 16.19 | 16.29 | 5,440 | -0.12(-0.73%) |
Apr 20, 2016 | 16.65 | 16.70 | 16.39 | 16.41 | 63,852 | -0.77(-4.48%) |
Apr 19, 2016 | 17.09 | 17.27 | 17.09 | 17.18 | 153,359 | +0.13(+0.76%) |
Apr 18, 2016 | 16.92 | 17.05 | 16.92 | 17.05 | 94,839 | +0.28(+1.67%) |
Apr 15, 2016 | 16.88 | 16.88 | 16.75 | 16.77 | 71,222 | -0.04(-0.25%) |
Apr 14, 2016 | 16.83 | 16.90 | 16.79 | 16.81 | 22,254 | -0.26(-1.51%) |
Apr 13, 2016 | 16.99 | 17.07 | 16.99 | 17.07 | 7,789 | -0.17(-0.99%) |
Apr 12, 2016 | 17.04 | 17.24 | 17.04 | 17.24 | 5,867 | +0.03(+0.17%) |
Apr 11, 2016 | 17.26 | 17.33 | 17.21 | 17.21 | 8,762 | -0.02(-0.12%) |
Apr 08, 2016 | 17.10 | 17.23 | 17.10 | 17.23 | 8,089 | +0.05(+0.29%) |
Apr 07, 2016 | 17.07 | 17.18 | 17.07 | 17.18 | 4,279 | -0.01(-0.06%) |
Apr 06, 2016 | 17.00 | 17.19 | 17.00 | 17.19 | 6,929 | +0.27(+1.57%) |
Apr 05, 2016 | 16.80 | 16.96 | 16.80 | 16.93 | 9,703 | -0.11(-0.67%) |
Apr 04, 2016 | 17.14 | 17.14 | 16.98 | 17.04 | 4,773 | +0.24(+1.43%) |
Apr 01, 2016 | 16.71 | 16.85 | 16.71 | 16.80 | 9,902 | -0.01(-0.06%) |
Mar 31, 2016 | 16.87 | 16.92 | 16.81 | 16.81 | 8,052 | +0.04(+0.24%) |
Mar 30, 2016 | 16.72 | 16.87 | 16.72 | 16.77 | 5,446 | +0.14(+0.84%) |
Mar 29, 2016 | 16.41 | 16.63 | 16.32 | 16.63 | 9,925 | +0.18(+1.09%) |
Mar 28, 2016 | 16.24 | 16.49 | 16.20 | 16.45 | 20,035 | +0.18(+1.11%) |
Mar 24, 2016 | 16.27 | 16.27 | 16.27 | 0 | -0.16(-0.94%) | |
Mar 23, 2016 | 16.49 | 16.49 | 16.40 | 16.43 | 14,852 | +0.12(+0.71%) |
Mar 22, 2016 | 16.34 | 16.40 | 16.29 | 16.31 | 9,197 | -0.32(-1.92%) |
Mar 21, 2016 | 16.54 | 16.66 | 16.52 | 16.63 | 12,156 | +0.19(+1.13%) |
Mar 18, 2016 | 16.32 | 16.47 | 16.32 | 16.44 | 5,091 | -0.24(-1.41%) |
Mar 17, 2016 | 16.57 | 16.71 | 16.56 | 16.68 | 15,092 | +0.31(+1.89%) |
Mar 16, 2016 | 16.34 | 16.48 | 16.24 | 16.37 | 2,197 | +0.09(+0.55%) |
Mar 15, 2016 | 16.08 | 16.36 | 16.08 | 16.28 | 6,507 | +0.39(+2.45%) |
Mar 14, 2016 | 15.87 | 15.96 | 15.84 | 15.89 | 3,327 | +0.13(+0.82%) |
Mar 11, 2016 | 15.60 | 15.76 | 15.60 | 15.76 | 5,161 | +0.22(+1.42%) |
Mar 10, 2016 | 15.68 | 15.68 | 15.38 | 15.54 | 8,673 | +0.17(+1.11%) |
Mar 09, 2016 | 15.33 | 15.45 | 15.33 | 15.37 | 4,558 | -0.02(-0.13%) |
Mar 08, 2016 | 15.56 | 15.57 | 15.33 | 15.39 | 8,146 | -0.17(-1.12%) |
Mar 07, 2016 | 15.40 | 15.60 | 15.40 | 15.56 | 8,831 | +0.07(+0.48%) |
Mar 04, 2016 | 15.47 | 15.51 | 15.42 | 15.49 | 8,606 | -0.03(-0.19%) |
Mar 03, 2016 | 15.43 | 15.52 | 15.41 | 15.52 | 4,117 | +0.07(+0.45%) |
Mar 02, 2016 | 15.32 | 15.49 | 15.32 | 15.45 | 4,644 | -0.08(-0.52%) |
Mar 01, 2016 | 15.30 | 15.58 | 15.30 | 15.53 | 11,869 | +0.47(+3.12%) |
Feb 29, 2016 | 15.02 | 15.27 | 15.02 | 15.06 | 11,689 | -0.18(-1.18%) |
Feb 26, 2016 | 15.09 | 15.24 | 15.09 | 15.24 | 5,825 | +0.14(+0.93%) |
Feb 25, 2016 | 14.97 | 15.10 | 14.97 | 15.10 | 7,914 | +0.24(+1.62%) |
Feb 24, 2016 | 14.58 | 14.89 | 14.58 | 14.86 | 15,037 | -0.06(-0.40%) |
Feb 23, 2016 | 14.91 | 14.95 | 14.84 | 14.92 | 16,633 | +0.02(+0.13%) |
Feb 22, 2016 | 14.87 | 14.92 | 14.82 | 14.90 | 6,893 | +0.07(+0.46%) |
Feb 19, 2016 | 14.70 | 14.84 | 14.70 | 14.83 | 3,903 | +0.05(+0.35%) |
Feb 18, 2016 | 14.79 | 14.82 | 14.74 | 14.78 | 9,236 | +0.18(+1.23%) |
Feb 17, 2016 | 14.57 | 14.69 | 14.51 | 14.60 | 18,142 | +0.36(+2.53%) |
Feb 16, 2016 | 14.16 | 14.25 | 14.16 | 14.24 | 7,403 | +0.11(+0.78%) |
Feb 12, 2016 | 14.13 | 14.13 | 14.13 | 0 | +0.09(+0.64%) | |
Feb 11, 2016 | 14.05 | 14.05 | 13.88 | 14.04 | 4,094 | -0.35(-2.40%) |
Feb 10, 2016 | 14.41 | 14.49 | 14.38 | 14.38 | 8,496 | +0.17(+1.20%) |
Feb 09, 2016 | 13.90 | 14.29 | 13.90 | 14.21 | 16,919 | +0.12(+0.89%) |
Feb 08, 2016 | 14.11 | 14.18 | 14.01 | 14.09 | 11,864 | -0.63(-4.28%) |
Feb 05, 2016 | 15.00 | 15.00 | 14.66 | 14.72 | 5,327 | -0.40(-2.65%) |
Feb 04, 2016 | 15.14 | 15.16 | 15.03 | 15.12 | 9,870 | -0.30(-1.92%) |
Feb 03, 2016 | 15.19 | 15.42 | 15.15 | 15.42 | 9,879 | +0.20(+1.29%) |
Feb 02, 2016 | 15.27 | 15.31 | 15.13 | 15.22 | 14,778 | -0.23(-1.49%) |
Feb 01, 2016 | 15.26 | 15.45 | 15.26 | 15.45 | 10,229 | +0.14(+0.91%) |
Jan 29, 2016 | 15.10 | 15.34 | 15.10 | 15.31 | 7,317 | +0.08(+0.53%) |
Jan 28, 2016 | 15.24 | 15.31 | 15.17 | 15.23 | 4,763 | -0.27(-1.74%) |
Jan 27, 2016 | 15.49 | 15.67 | 15.46 | 15.50 | 11,573 | +0.14(+0.91%) |
Jan 26, 2016 | 15.43 | 15.43 | 15.34 | 15.36 | 13,959 | -0.16(-1.03%) |
Jan 25, 2016 | 15.42 | 15.59 | 15.41 | 15.52 | 8,433 | +0.33(+2.17%) |
Jan 22, 2016 | 15.13 | 15.25 | 15.13 | 15.19 | 12,065 | +0.35(+2.39%) |
Jan 21, 2016 | 14.74 | 14.86 | 14.66 | 14.84 | 15,540 | -0.14(-0.97%) |
Jan 20, 2016 | 15.05 | 15.05 | 14.74 | 14.98 | 11,064 | -0.12(-0.79%) |
Jan 19, 2016 | 15.15 | 14.99 | 15.10 | 8,654 | +0.32(+2.17%) | |
Jan 15, 2016 | 14.78 | 14.78 | 14.78 | 0 | -0.63(-4.09%) | |
Jan 14, 2016 | 15.27 | 15.43 | 15.27 | 15.41 | 5,154 | +0.12(+0.78%) |
Jan 13, 2016 | 15.45 | 15.51 | 15.26 | 15.29 | 11,321 | -0.39(-2.49%) |
Jan 12, 2016 | 15.65 | 15.68 | 15.47 | 15.68 | 25,066 | +0.24(+1.55%) |
Jan 11, 2016 | 15.50 | 15.52 | 15.33 | 15.44 | 4,431 | +0.00(+0.00%) |
Jan 08, 2016 | 15.51 | 15.55 | 15.44 | 15.44 | 5,874 | -0.17(-1.09%) |
Jan 07, 2016 | 15.61 | 15.64 | 15.55 | 15.61 | 15,520 | -0.18(-1.14%) |
Jan 06, 2016 | 15.76 | 15.84 | 15.72 | 15.79 | 13,437 | -0.21(-1.28%) |
Jan 05, 2016 | 15.86 | 16.01 | 15.86 | 15.99 | 4,523 | -0.04(-0.22%) |
Jan 04, 2016 | 15.90 | 16.03 | 15.83 | 16.03 | 141,665 | -0.20(-1.23%) |
Dec 31, 2015 | 16.23 | 16.23 | 16.23 | 0 | -0.27(-1.64%) | |
Dec 30, 2015 | 16.42 | 16.50 | 16.38 | 16.50 | 15,926 | +0.13(+0.79%) |
Dec 29, 2015 | 16.36 | 16.40 | 16.30 | 16.37 | 11,657 | +0.14(+0.86%) |
Dec 28, 2015 | 16.23 | 16.25 | 16.20 | 16.23 | 6,333 | +0.16(+0.96%) |
Dec 24, 2015 | 16.07 | 16.07 | 16.07 | 0 | -0.01(-0.06%) | |
Dec 23, 2015 | 15.92 | 16.10 | 15.92 | 16.09 | 15,586 | +0.34(+2.13%) |
Dec 22, 2015 | 15.78 | 15.85 | 15.68 | 15.75 | 14,779 | +0.06(+0.38%) |
Dec 21, 2015 | 15.84 | 15.84 | 15.64 | 15.69 | 15,057 | +0.03(+0.19%) |
Dec 18, 2015 | 15.60 | 15.69 | 15.60 | 15.66 | 7,269 | -0.25(-1.57%) |
Dec 17, 2015 | 15.95 | 15.99 | 15.90 | 15.91 | 9,650 | -0.15(-0.93%) |
Dec 16, 2015 | 15.80 | 16.07 | 15.80 | 16.06 | 25,597 | +0.43(+2.75%) |
Dec 15, 2015 | 15.65 | 15.73 | 15.63 | 15.63 | 21,512 | +0.27(+1.76%) |
Dec 14, 2015 | 15.44 | 15.44 | 15.28 | 15.36 | 7,727 | +0.17(+1.12%) |
Dec 11, 2015 | 15.30 | 15.30 | 15.15 | 15.19 | 7,828 | -0.37(-2.38%) |
Dec 10, 2015 | 15.65 | 15.65 | 15.48 | 15.56 | 12,281 | -0.10(-0.64%) |
Dec 09, 2015 | 15.75 | 15.76 | 15.52 | 15.66 | 4,130 | -0.14(-0.89%) |
Dec 08, 2015 | 15.80 | 15.87 | 15.74 | 15.80 | 9,216 | -0.17(-1.06%) |
Dec 07, 2015 | 15.90 | 15.97 | 15.88 | 15.97 | 3,482 | +0.11(+0.69%) |
Dec 04, 2015 | 15.67 | 15.86 | 15.67 | 15.86 | 41,890 | -0.04(-0.25%) |
Dec 03, 2015 | 15.95 | 15.95 | 15.90 | 15.90 | 10,134 | +0.21(+1.34%) |
Dec 02, 2015 | 15.71 | 15.71 | 15.66 | 15.69 | 5,198 | -0.09(-0.57%) |
Dec 01, 2015 | 15.66 | 15.81 | 15.66 | 15.78 | 21,914 | -0.02(-0.13%) |
Nov 30, 2015 | 15.79 | 15.83 | 15.77 | 15.80 | 5,404 | +0.11(+0.70%) |
Nov 27, 2015 | 15.66 | 15.69 | 15.62 | 15.69 | 1,934 | -0.12(-0.76%) |
Nov 25, 2015 | 15.81 | 15.81 | 15.81 | 0 | +0.18(+1.15%) | |
Nov 24, 2015 | 15.52 | 15.63 | 15.52 | 15.63 | 3,744 | +0.16(+1.03%) |
Nov 23, 2015 | 15.57 | 15.57 | 15.47 | 15.47 | 3,544 | -0.02(-0.13%) |
Nov 20, 2015 | 15.55 | 15.61 | 15.49 | 15.49 | 7,884 | -0.06(-0.39%) |
Nov 19, 2015 | 15.48 | 15.55 | 15.47 | 15.55 | 2,056 | +0.17(+1.11%) |
Nov 18, 2015 | 15.46 | 15.46 | 15.33 | 15.38 | 17,015 | -0.13(-0.84%) |
Nov 17, 2015 | 15.55 | 15.57 | 15.44 | 15.51 | 21,542 | +0.13(+0.88%) |
Nov 16, 2015 | 15.27 | 15.40 | 15.22 | 15.38 | 40,184 | +0.21(+1.38%) |
Nov 13, 2015 | 15.16 | 15.19 | 15.13 | 15.16 | 19,275 | -0.17(-1.08%) |
Nov 12, 2015 | 15.16 | 15.33 | 15.16 | 15.33 | 22,183 | +0.21(+1.39%) |
Nov 11, 2015 | 15.04 | 15.17 | 15.04 | 15.12 | 5,272 | +0.52(+3.56%) |
Nov 10, 2015 | 14.53 | 14.63 | 14.53 | 14.60 | 21,888 | -0.01(-0.07%) |
Nov 09, 2015 | 14.47 | 14.63 | 14.46 | 14.61 | 17,874 | -0.21(-1.42%) |
Nov 06, 2015 | 14.79 | 14.85 | 14.78 | 14.82 | 4,647 | +0.00(+0.00%) |
Nov 05, 2015 | 14.84 | 14.84 | 14.76 | 14.82 | 9,711 | +0.12(+0.82%) |
Nov 04, 2015 | 14.69 | 14.77 | 14.67 | 14.70 | 6,493 | -0.31(-2.07%) |
Nov 03, 2015 | 14.88 | 15.01 | 14.88 | 15.01 | 18,629 | -0.11(-0.73%) |
Nov 02, 2015 | 15.02 | 15.13 | 15.02 | 15.12 | 6,905 | +0.47(+3.21%) |
Oct 30, 2015 | 14.63 | 14.67 | 14.62 | 14.65 | 5,803 | -0.11(-0.77%) |
Oct 29, 2015 | 14.62 | 14.80 | 14.62 | 14.76 | 5,223 | +0.07(+0.50%) |
Oct 28, 2015 | 14.75 | 14.75 | 14.58 | 14.69 | 9,033 | +0.24(+1.66%) |
Oct 27, 2015 | 14.56 | 14.56 | 14.43 | 14.45 | 4,404 | -0.13(-0.89%) |
Oct 26, 2015 | 14.60 | 14.64 | 14.55 | 14.58 | 4,808 | +0.09(+0.62%) |
Oct 23, 2015 | 14.54 | 14.59 | 14.49 | 14.49 | 11,311 | +0.03(+0.21%) |
Oct 22, 2015 | 14.36 | 14.50 | 14.36 | 14.46 | 265,361 | +0.07(+0.45%) |
Oct 21, 2015 | 14.49 | 14.49 | 14.37 | 14.39 | 6,331 | -0.07(-0.45%) |
Oct 20, 2015 | 14.63 | 14.63 | 14.42 | 14.46 | 7,990 | +0.10(+0.70%) |
Oct 19, 2015 | 14.36 | 14.45 | 14.34 | 14.36 | 142,965 | -0.06(-0.42%) |
Oct 16, 2015 | 14.42 | 14.46 | 14.39 | 14.42 | 5,796 | +0.43(+3.07%) |
Oct 15, 2015 | 13.85 | 14.03 | 13.85 | 13.99 | 5,584 | +0.18(+1.30%) |
Oct 14, 2015 | 13.85 | 13.85 | 13.79 | 13.81 | 4,149 | +0.07(+0.51%) |
Oct 13, 2015 | 13.81 | 13.85 | 13.72 | 13.74 | 10,493 | +0.04(+0.29%) |
Oct 12, 2015 | 13.73 | 13.73 | 13.69 | 13.70 | 1,135 | -0.01(-0.07%) |
Oct 09, 2015 | 13.78 | 13.78 | 13.71 | 13.71 | 6,394 | -0.10(-0.72%) |
Oct 08, 2015 | 13.74 | 13.81 | 13.73 | 13.81 | 5,496 | +0.44(+3.29%) |
Oct 07, 2015 | 13.43 | 13.43 | 13.37 | 13.37 | 1,881 | -0.63(-4.50%) |
Oct 06, 2015 | 14.05 | 14.05 | 13.92 | 14.00 | 5,920 | +0.34(+2.49%) |
Oct 05, 2015 | 13.55 | 13.66 | 13.54 | 13.66 | 13,320 | +0.16(+1.19%) |
Oct 02, 2015 | 13.24 | 13.50 | 13.24 | 13.50 | 10,000 | +0.24(+1.81%) |
Oct 01, 2015 | 13.34 | 13.34 | 13.19 | 13.26 | 10,750 | +0.17(+1.30%) |
Sep 30, 2015 | 13.08 | 13.10 | 12.99 | 13.09 | 36,629 | +0.19(+1.47%) |
Sep 29, 2015 | 12.83 | 13.03 | 12.83 | 12.90 | 51,848 | -0.17(-1.30%) |
Sep 28, 2015 | 13.28 | 13.28 | 13.07 | 13.07 | 2,873 | -0.25(-1.88%) |
Sep 25, 2015 | 13.49 | 13.55 | 13.27 | 13.32 | 6,922 | +0.02(+0.15%) |
Sep 24, 2015 | 13.39 | 13.39 | 13.20 | 13.30 | 3,516 | -0.12(-0.89%) |
Sep 23, 2015 | 13.54 | 13.54 | 13.42 | 13.42 | 1,558 | -0.05(-0.37%) |
Sep 22, 2015 | 13.55 | 13.62 | 13.40 | 13.47 | 13,950 | -0.35(-2.53%) |
Sep 21, 2015 | 13.94 | 13.98 | 13.80 | 13.82 | 4,512 | +0.06(+0.44%) |
Sep 18, 2015 | 13.88 | 13.94 | 13.76 | 13.76 | 4,621 | -0.27(-1.92%) |
Sep 17, 2015 | 13.88 | 14.09 | 13.83 | 14.03 | 4,714 | +0.10(+0.72%) |
Sep 16, 2015 | 13.96 | 13.96 | 13.86 | 13.93 | 4,406 | +0.20(+1.46%) |
Sep 15, 2015 | 13.68 | 13.80 | 13.67 | 13.73 | 7,782 | +0.02(+0.15%) |
Sep 14, 2015 | 13.71 | 13.72 | 13.71 | 13.71 | 1,960 | -0.21(-1.54%) |
Sep 11, 2015 | 13.79 | 13.93 | 13.79 | 13.93 | 8,744 | +0.09(+0.61%) |
Sep 10, 2015 | 13.87 | 13.91 | 13.83 | 13.84 | 3,813 | +0.32(+2.37%) |
Sep 09, 2015 | 13.73 | 13.73 | 13.52 | 13.52 | 3,129 | -0.08(-0.59%) |
Sep 08, 2015 | 13.54 | 13.64 | 13.54 | 13.60 | 6,207 | +0.21(+1.57%) |
Sep 04, 2015 | 13.39 | 13.39 | 13.39 | 0 | -0.05(-0.37%) | |
Sep 03, 2015 | 13.56 | 13.56 | 13.42 | 13.44 | 7,593 | +0.17(+1.28%) |
Sep 02, 2015 | 13.23 | 13.27 | 13.15 | 13.27 | 11,363 | +0.08(+0.61%) |
Sep 01, 2015 | 13.30 | 13.35 | 13.19 | 13.19 | 21,328 | -0.50(-3.65%) |
Aug 31, 2015 | 13.63 | 13.73 | 13.63 | 13.69 | 5,531 | +0.21(+1.56%) |
Aug 28, 2015 | 13.44 | 13.49 | 13.35 | 13.48 | 7,160 | -0.04(-0.30%) |
Aug 27, 2015 | 13.48 | 13.54 | 13.40 | 13.52 | 8,160 | -0.05(-0.37%) |
Aug 26, 2015 | 13.57 | 13.57 | 13.29 | 13.57 | 7,160 | +0.09(+0.67%) |
Aug 25, 2015 | 13.69 | 13.72 | 13.41 | 13.48 | 35,098 | +0.02(+0.15%) |
Aug 24, 2015 | 13.27 | 13.65 | 13.27 | 13.46 | 32,199 | -0.11(-0.81%) |
Aug 21, 2015 | 13.77 | 13.77 | 13.49 | 13.57 | 11,718 | -0.26(-1.88%) |
Aug 20, 2015 | 13.90 | 13.93 | 13.77 | 13.83 | 20,627 | -0.40(-2.81%) |
Aug 19, 2015 | 14.09 | 14.23 | 14.07 | 14.23 | 6,998 | +0.04(+0.28%) |
Aug 18, 2015 | 14.25 | 14.25 | 14.16 | 14.19 | 8,312 | +0.00(+0.00%) |
Aug 17, 2015 | 14.09 | 14.24 | 14.09 | 14.19 | 2,697 | +0.04(+0.28%) |
Aug 14, 2015 | 14.16 | 14.17 | 14.14 | 14.15 | 2,001 | +0.06(+0.43%) |
Aug 13, 2015 | 14.18 | 14.18 | 14.09 | 14.09 | 3,609 | +0.00(+0.00%) |
Aug 12, 2015 | 14.03 | 14.09 | 14.00 | 14.09 | 3,354 | -0.02(-0.14%) |
Aug 11, 2015 | 14.20 | 14.20 | 14.01 | 14.11 | 3,442 | -0.15(-1.05%) |
Aug 10, 2015 | 14.20 | 14.26 | 14.16 | 14.26 | 3,642 | +0.19(+1.35%) |
Aug 07, 2015 | 14.04 | 14.10 | 14.00 | 14.07 | 5,256 | -0.29(-2.02%) |
Aug 06, 2015 | 14.37 | 14.38 | 14.30 | 14.36 | 4,053 | -0.20(-1.37%) |
Aug 05, 2015 | 14.54 | 14.56 | 14.51 | 14.56 | 5,805 | +0.08(+0.55%) |
Aug 04, 2015 | 14.58 | 14.58 | 14.42 | 14.48 | 2,706 | -0.12(-0.82%) |
Aug 03, 2015 | 14.64 | 14.70 | 14.52 | 14.60 | 3,578 | +0.14(+0.97%) |
Jul 31, 2015 | 14.63 | 14.65 | 14.40 | 14.46 | 5,585 | +0.09(+0.63%) |
Jul 30, 2015 | 14.33 | 14.38 | 14.24 | 14.37 | 3,814 | -0.11(-0.76%) |
Jul 29, 2015 | 14.65 | 14.65 | 14.48 | 14.48 | 72,100 | +0.32(+2.26%) |
Jul 28, 2015 | 14.10 | 14.20 | 14.07 | 14.16 | 2,672 | +0.23(+1.65%) |
Jul 27, 2015 | 14.09 | 14.09 | 13.91 | 13.93 | 4,721 | -0.10(-0.71%) |
Jul 24, 2015 | 14.20 | 14.20 | 14.02 | 14.03 | 3,460 | -0.22(-1.54%) |
Jul 23, 2015 | 14.31 | 14.35 | 14.25 | 14.25 | 5,015 | -0.13(-0.90%) |
Jul 22, 2015 | 14.41 | 14.41 | 14.32 | 14.38 | 3,291 | -0.06(-0.42%) |
Jul 21, 2015 | 14.46 | 14.46 | 14.40 | 14.44 | 7,512 | -0.11(-0.72%) |
Jul 20, 2015 | 14.75 | 14.75 | 14.53 | 14.54 | 9,838 | -0.12(-0.85%) |
Jul 17, 2015 | 14.70 | 14.70 | 14.63 | 14.67 | 4,733 | +0.12(+0.82%) |
Jul 16, 2015 | 14.62 | 14.62 | 14.55 | 14.55 | 5,407 | +0.08(+0.55%) |
Jul 15, 2015 | 14.64 | 14.64 | 14.43 | 14.47 | 11,446 | -0.16(-1.09%) |
Jul 14, 2015 | 14.61 | 14.63 | 14.59 | 14.63 | 3,033 | +0.20(+1.39%) |
Jul 13, 2015 | 14.45 | 14.51 | 14.43 | 14.43 | 1,757 | -0.21(-1.43%) |
Jul 10, 2015 | 14.49 | 14.64 | 14.46 | 14.64 | 13,797 | +0.61(+4.35%) |
Jul 09, 2015 | 14.08 | 14.16 | 14.00 | 14.03 | 26,656 | +0.41(+3.01%) |
Jul 08, 2015 | 13.65 | 13.65 | 13.58 | 13.62 | 6,199 | -0.17(-1.20%) |
Jul 07, 2015 | 13.79 | 13.86 | 13.50 | 13.79 | 9,630 | +0.38(+2.87%) |
Jul 06, 2015 | 13.40 | 13.45 | 13.38 | 13.40 | 4,458 | -0.16(-1.18%) |
Jul 02, 2015 | 13.56 | 13.56 | 13.56 | 0 | +0.12(+0.89%) | |
Jul 01, 2015 | 13.58 | 13.67 | 13.40 | 13.44 | 15,354 | +0.10(+0.75%) |
Jun 30, 2015 | 13.48 | 13.50 | 13.26 | 13.34 | 21,723 | +0.02(+0.15%) |
Jun 29, 2015 | 13.49 | 13.49 | 13.31 | 13.32 | 8,512 | -0.22(-1.62%) |
Jun 26, 2015 | 13.61 | 13.61 | 13.50 | 13.54 | 10,977 | -0.11(-0.77%) |
Jun 25, 2015 | 13.68 | 13.73 | 13.64 | 13.64 | 7,013 | -0.08(-0.55%) |
Jun 24, 2015 | 13.83 | 13.83 | 13.72 | 13.72 | 2,041 | -0.14(-1.01%) |
Jun 23, 2015 | 13.91 | 13.91 | 13.81 | 13.86 | 5,614 | -0.08(-0.57%) |
Jun 22, 2015 | 13.96 | 13.98 | 13.93 | 13.94 | 2,726 | +0.09(+0.69%) |
Jun 19, 2015 | 13.83 | 13.85 | 13.83 | 13.85 | 1,176 | +0.29(+2.10%) |
Jun 18, 2015 | 13.45 | 13.64 | 13.45 | 13.56 | 3,461 | +0.32(+2.42%) |
Jun 17, 2015 | 13.31 | 13.31 | 13.17 | 13.24 | 7,011 | -0.17(-1.27%) |
Jun 16, 2015 | 13.41 | 13.46 | 13.41 | 13.41 | 3,668 | +0.12(+0.90%) |
Jun 15, 2015 | 13.20 | 13.29 | 13.17 | 13.29 | 7,270 | -0.23(-1.68%) |
Jun 12, 2015 | 13.50 | 13.54 | 13.50 | 13.52 | 1,727 | -0.01(-0.10%) |
Jun 11, 2015 | 13.53 | 13.55 | 13.45 | 13.53 | 3,773 | -0.04(-0.29%) |
Jun 10, 2015 | 13.54 | 13.57 | 13.52 | 13.57 | 2,341 | +0.15(+1.12%) |
Jun 09, 2015 | 13.44 | 13.44 | 13.39 | 13.42 | 3,633 | +0.01(+0.07%) |
Jun 08, 2015 | 13.29 | 13.45 | 13.29 | 13.41 | 5,223 | -0.05(-0.37%) |
Jun 05, 2015 | 13.39 | 13.52 | 13.39 | 13.46 | 8,964 | -0.22(-1.64%) |
Jun 04, 2015 | 13.70 | 13.71 | 13.65 | 13.69 | 2,897 | +0.05(+0.37%) |
Jun 03, 2015 | 13.62 | 13.63 | 13.61 | 13.63 | 2,660 | +0.04(+0.33%) |
Jun 02, 2015 | 13.49 | 13.61 | 13.49 | 13.59 | 3,981 | -0.23(-1.66%) |