Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.02 | 16.10 | 15.83 | 16.06 | 13,325 | +0.12(+0.75%) |
May 27, 2016 | 15.89 | 15.94 | 15.94 | 15.94 | 26,500 | +0.05(+0.31%) |
May 26, 2016 | 15.73 | 16.05 | 15.61 | 15.89 | 34,735 | -0.11(-0.69%) |
May 25, 2016 | 15.93 | 16.10 | 15.92 | 16.00 | 28,795 | +0.06(+0.38%) |
May 24, 2016 | 15.90 | 16.00 | 15.80 | 15.94 | 75,589 | +0.02(+0.13%) |
May 23, 2016 | 15.42 | 15.96 | 15.33 | 15.92 | 90,247 | +0.49(+3.18%) |
May 20, 2016 | 15.35 | 15.55 | 15.35 | 15.43 | 22,221 | +0.17(+1.11%) |
May 19, 2016 | 15.45 | 15.54 | 15.26 | 15.26 | 29,497 | -0.30(-1.93%) |
May 18, 2016 | 15.10 | 15.62 | 15.10 | 15.56 | 31,482 | +0.45(+2.98%) |
May 17, 2016 | 15.35 | 15.44 | 15.11 | 15.11 | 49,254 | -0.27(-1.76%) |
May 16, 2016 | 14.90 | 15.50 | 14.88 | 15.38 | 46,469 | +0.59(+3.99%) |
May 13, 2016 | 14.86 | 14.91 | 14.39 | 14.79 | 50,855 | -0.08(-0.54%) |
May 12, 2016 | 15.15 | 15.17 | 14.72 | 14.87 | 39,070 | -0.22(-1.46%) |
May 11, 2016 | 15.40 | 15.59 | 15.07 | 15.09 | 27,770 | -0.37(-2.39%) |
May 10, 2016 | 15.28 | 15.61 | 15.05 | 15.46 | 33,620 | +0.17(+1.11%) |
May 09, 2016 | 15.11 | 15.40 | 15.05 | 15.29 | 41,169 | +0.18(+1.19%) |
May 06, 2016 | 15.16 | 15.57 | 15.00 | 15.11 | 31,391 | +0.01(+0.07%) |
May 05, 2016 | 15.49 | 15.49 | 15.04 | 15.10 | 19,994 | -0.31(-2.01%) |
May 04, 2016 | 15.25 | 15.47 | 15.00 | 15.41 | 99,650 | +0.16(+1.05%) |
May 03, 2016 | 15.76 | 15.90 | 15.25 | 15.25 | 55,688 | -0.64(-4.03%) |
May 02, 2016 | 15.78 | 16.00 | 15.61 | 15.89 | 63,754 | +0.00(+0.00%) |
Apr 29, 2016 | 16.05 | 16.05 | 15.82 | 15.89 | 35,974 | -0.14(-0.87%) |
Apr 28, 2016 | 15.90 | 16.04 | 15.67 | 16.03 | 77,896 | +0.19(+1.20%) |
Apr 27, 2016 | 15.98 | 15.98 | 15.51 | 15.84 | 22,726 | -0.16(-1.00%) |
Apr 26, 2016 | 15.69 | 16.21 | 15.57 | 16.00 | 228,021 | +0.39(+2.50%) |
Apr 25, 2016 | 15.97 | 16.22 | 15.26 | 15.61 | 46,066 | -0.33(-2.07%) |
Apr 22, 2016 | 16.05 | 16.10 | 15.73 | 15.94 | 37,537 | -0.15(-0.93%) |
Apr 21, 2016 | 16.43 | 16.44 | 16.06 | 16.09 | 28,449 | -0.34(-2.07%) |
Apr 20, 2016 | 16.60 | 16.64 | 16.37 | 16.43 | 62,544 | -0.08(-0.48%) |
Apr 19, 2016 | 16.40 | 16.65 | 16.30 | 16.51 | 45,298 | +0.21(+1.29%) |
Apr 18, 2016 | 16.28 | 16.63 | 16.27 | 16.30 | 88,529 | +0.11(+0.68%) |
Apr 15, 2016 | 16.13 | 16.50 | 16.01 | 16.19 | 60,086 | -0.03(-0.18%) |
Apr 14, 2016 | 16.65 | 16.72 | 16.00 | 16.22 | 58,437 | -0.47(-2.82%) |
Apr 13, 2016 | 16.05 | 16.72 | 16.05 | 16.69 | 56,723 | +0.69(+4.31%) |
Apr 12, 2016 | 15.60 | 16.26 | 15.60 | 16.00 | 71,494 | +0.37(+2.37%) |
Apr 11, 2016 | 15.54 | 15.81 | 15.45 | 15.63 | 11,831 | +0.12(+0.77%) |
Apr 08, 2016 | 15.88 | 15.88 | 15.18 | 15.51 | 46,975 | -0.07(-0.45%) |
Apr 07, 2016 | 15.60 | 15.85 | 15.49 | 15.58 | 49,826 | -0.15(-0.95%) |
Apr 06, 2016 | 15.54 | 15.76 | 15.52 | 15.73 | 90,604 | +0.19(+1.22%) |
Apr 05, 2016 | 15.57 | 15.75 | 15.50 | 15.54 | 23,293 | -0.14(-0.86%) |
Apr 04, 2016 | 16.01 | 16.09 | 15.64 | 15.68 | 28,182 | -0.19(-1.23%) |
Apr 01, 2016 | 15.78 | 16.30 | 15.78 | 15.87 | 21,895 | +0.04(+0.25%) |
Mar 31, 2016 | 15.90 | 16.29 | 15.81 | 15.83 | 18,907 | -0.02(-0.13%) |
Mar 30, 2016 | 15.98 | 16.01 | 15.69 | 15.85 | 24,110 | +0.02(+0.13%) |
Mar 29, 2016 | 15.50 | 15.90 | 15.32 | 15.83 | 20,590 | +0.27(+1.74%) |
Mar 28, 2016 | 15.65 | 15.73 | 15.38 | 15.56 | 14,671 | +0.07(+0.45%) |
Mar 24, 2016 | 15.37 | 15.49 | 15.49 | 15.49 | 16,100 | +0.12(+0.78%) |
Mar 23, 2016 | 15.40 | 15.64 | 15.37 | 15.37 | 28,622 | -0.08(-0.52%) |
Mar 22, 2016 | 15.82 | 15.82 | 15.05 | 15.45 | 81,703 | -0.48(-3.01%) |
Mar 21, 2016 | 16.53 | 16.72 | 15.59 | 15.93 | 56,084 | -0.51(-3.10%) |
Mar 18, 2016 | 16.21 | 16.65 | 15.81 | 16.44 | 107,504 | +0.35(+2.18%) |
Mar 17, 2016 | 15.39 | 16.25 | 15.32 | 16.09 | 54,268 | +0.62(+4.01%) |
Mar 16, 2016 | 15.04 | 15.81 | 15.04 | 15.47 | 48,805 | -0.04(-0.26%) |
Mar 15, 2016 | 15.53 | 15.69 | 15.33 | 15.51 | 20,351 | -0.06(-0.39%) |
Mar 14, 2016 | 15.49 | 15.62 | 15.26 | 15.57 | 28,678 | +0.08(+0.52%) |
Mar 11, 2016 | 15.05 | 15.50 | 15.05 | 15.49 | 64,555 | +0.21(+1.37%) |
Mar 10, 2016 | 15.37 | 15.42 | 15.02 | 15.28 | 27,984 | -0.06(-0.39%) |
Mar 09, 2016 | 15.12 | 15.35 | 15.12 | 15.34 | 40,559 | +0.09(+0.59%) |
Mar 08, 2016 | 15.21 | 15.35 | 15.20 | 15.25 | 47,967 | +0.04(+0.26%) |
Mar 07, 2016 | 14.57 | 15.25 | 14.57 | 15.21 | 49,886 | +0.64(+4.39%) |
Mar 04, 2016 | 14.36 | 14.63 | 14.10 | 14.57 | 37,474 | +0.15(+1.04%) |
Mar 03, 2016 | 14.15 | 14.43 | 13.89 | 14.42 | 33,500 | +0.19(+1.34%) |
Mar 02, 2016 | 14.33 | 14.47 | 14.05 | 14.23 | 27,351 | -0.09(-0.63%) |
Mar 01, 2016 | 13.70 | 14.46 | 13.70 | 14.32 | 17,932 | +0.65(+4.75%) |
Feb 29, 2016 | 13.71 | 13.95 | 13.48 | 13.67 | 44,469 | -0.14(-1.01%) |
Feb 26, 2016 | 13.84 | 13.90 | 13.43 | 13.81 | 12,454 | +0.11(+0.80%) |
Feb 25, 2016 | 13.60 | 13.74 | 13.31 | 13.70 | 34,157 | +0.10(+0.74%) |
Feb 24, 2016 | 13.20 | 13.73 | 13.20 | 13.60 | 17,656 | +0.15(+1.12%) |
Feb 23, 2016 | 13.67 | 13.96 | 13.30 | 13.45 | 36,592 | -0.22(-1.61%) |
Feb 22, 2016 | 13.62 | 14.29 | 13.14 | 13.67 | 29,502 | +0.17(+1.26%) |
Feb 19, 2016 | 13.49 | 13.62 | 13.35 | 13.50 | 44,126 | -0.01(-0.07%) |
Feb 18, 2016 | 13.52 | 13.73 | 13.12 | 13.51 | 16,678 | -0.04(-0.30%) |
Feb 17, 2016 | 13.80 | 14.01 | 13.47 | 13.55 | 37,116 | -0.24(-1.74%) |
Feb 16, 2016 | 13.76 | 13.86 | 13.15 | 13.79 | 15,326 | +0.28(+2.07%) |
Feb 12, 2016 | 13.24 | 13.51 | 13.51 | 13.51 | 31,400 | +0.59(+4.57%) |
Feb 11, 2016 | 12.92 | 13.21 | 12.63 | 12.92 | 126,838 | -0.13(-1.00%) |
Feb 10, 2016 | 13.18 | 13.47 | 13.03 | 13.05 | 22,775 | -0.01(-0.08%) |
Feb 09, 2016 | 13.14 | 13.26 | 12.98 | 13.06 | 53,044 | -0.23(-1.73%) |
Feb 08, 2016 | 13.00 | 13.39 | 12.90 | 13.29 | 41,541 | +0.24(+1.84%) |
Feb 05, 2016 | 13.09 | 13.16 | 12.95 | 13.05 | 68,981 | -0.13(-0.99%) |
Feb 04, 2016 | 13.00 | 13.35 | 13.00 | 13.18 | 65,984 | -0.05(-0.38%) |
Feb 03, 2016 | 13.32 | 13.51 | 13.03 | 13.23 | 49,275 | -0.03(-0.23%) |
Feb 02, 2016 | 13.45 | 13.46 | 13.10 | 13.26 | 31,347 | -0.19(-1.41%) |
Feb 01, 2016 | 13.96 | 14.07 | 13.01 | 13.45 | 73,313 | -0.68(-4.81%) |
Jan 29, 2016 | 13.51 | 14.14 | 13.02 | 14.13 | 55,333 | +0.62(+4.59%) |
Jan 28, 2016 | 13.20 | 13.67 | 13.20 | 13.51 | 24,327 | +0.34(+2.58%) |
Jan 27, 2016 | 13.33 | 13.45 | 13.09 | 13.17 | 61,327 | -0.19(-1.42%) |
Jan 26, 2016 | 13.40 | 13.46 | 13.21 | 13.36 | 17,080 | +0.18(+1.37%) |
Jan 25, 2016 | 13.31 | 13.34 | 13.14 | 13.18 | 49,297 | -0.15(-1.13%) |
Jan 22, 2016 | 13.25 | 13.60 | 13.20 | 13.33 | 63,808 | +0.21(+1.60%) |
Jan 21, 2016 | 13.39 | 13.63 | 13.10 | 13.12 | 41,695 | -0.30(-2.24%) |
Jan 20, 2016 | 13.10 | 13.49 | 12.68 | 13.42 | 81,691 | +0.13(+0.98%) |
Jan 19, 2016 | 13.91 | 13.91 | 13.27 | 13.29 | 54,149 | -0.47(-3.42%) |
Jan 15, 2016 | 13.71 | 13.76 | 13.76 | 13.76 | 127,500 | -0.25(-1.78%) |
Jan 14, 2016 | 14.06 | 14.21 | 13.85 | 14.01 | 61,203 | +0.07(+0.50%) |
Jan 13, 2016 | 14.26 | 14.26 | 13.85 | 13.94 | 106,389 | -0.18(-1.27%) |
Jan 12, 2016 | 14.20 | 14.20 | 13.82 | 14.12 | 135,549 | +0.07(+0.50%) |
Jan 11, 2016 | 14.64 | 15.12 | 13.70 | 14.05 | 98,284 | -0.27(-1.89%) |
Jan 08, 2016 | 15.58 | 15.75 | 14.26 | 14.32 | 122,606 | -1.20(-7.73%) |
Jan 07, 2016 | 15.72 | 15.80 | 15.50 | 15.52 | 26,765 | -0.47(-2.94%) |
Jan 06, 2016 | 16.21 | 16.23 | 15.85 | 15.99 | 78,434 | -0.44(-2.68%) |
Jan 05, 2016 | 16.05 | 16.49 | 16.05 | 16.43 | 32,692 | +0.28(+1.73%) |
Jan 04, 2016 | 16.43 | 16.54 | 15.68 | 16.15 | 64,777 | -0.35(-2.12%) |
Dec 31, 2015 | 16.66 | 16.50 | 16.50 | 16.50 | 36,000 | -0.14(-0.84%) |
Dec 30, 2015 | 16.95 | 17.11 | 16.62 | 16.64 | 26,635 | -0.36(-2.12%) |
Dec 29, 2015 | 16.92 | 17.15 | 16.78 | 17.00 | 26,703 | +0.14(+0.83%) |
Dec 28, 2015 | 16.93 | 17.34 | 16.79 | 16.86 | 26,862 | -0.09(-0.53%) |
Dec 24, 2015 | 16.91 | 16.95 | 16.95 | 16.95 | 14,700 | +0.02(+0.12%) |
Dec 23, 2015 | 17.03 | 17.04 | 16.53 | 16.93 | 92,066 | -0.06(-0.35%) |
Dec 22, 2015 | 16.78 | 17.03 | 16.59 | 16.99 | 49,536 | +0.22(+1.31%) |
Dec 21, 2015 | 16.66 | 16.83 | 16.45 | 16.77 | 38,657 | +0.11(+0.66%) |
Dec 18, 2015 | 16.46 | 16.89 | 16.46 | 16.66 | 91,698 | +0.02(+0.12%) |
Dec 17, 2015 | 16.99 | 17.11 | 16.60 | 16.64 | 41,936 | -0.36(-2.12%) |
Dec 16, 2015 | 16.99 | 17.18 | 16.63 | 17.00 | 30,510 | +0.11(+0.65%) |
Dec 15, 2015 | 16.67 | 17.00 | 16.53 | 16.89 | 23,721 | +0.29(+1.75%) |
Dec 14, 2015 | 16.48 | 17.13 | 16.43 | 16.60 | 34,140 | +0.15(+0.91%) |
Dec 11, 2015 | 16.40 | 16.55 | 16.40 | 16.45 | 40,967 | -0.04(-0.24%) |
Dec 10, 2015 | 16.67 | 16.68 | 16.48 | 16.49 | 13,489 | -0.03(-0.18%) |
Dec 09, 2015 | 16.50 | 16.67 | 16.48 | 16.52 | 16,314 | +0.02(+0.12%) |
Dec 08, 2015 | 16.50 | 16.80 | 16.45 | 16.50 | 26,037 | -0.16(-0.96%) |
Dec 07, 2015 | 17.09 | 17.09 | 16.60 | 16.66 | 21,005 | -0.38(-2.23%) |
Dec 04, 2015 | 17.04 | 17.12 | 16.97 | 17.04 | 12,353 | +0.07(+0.41%) |
Dec 03, 2015 | 17.00 | 17.29 | 16.92 | 16.97 | 21,607 | -0.01(-0.06%) |
Dec 02, 2015 | 17.13 | 17.15 | 16.94 | 16.98 | 48,564 | -0.24(-1.39%) |
Dec 01, 2015 | 17.39 | 17.49 | 17.06 | 17.22 | 19,056 | -0.21(-1.20%) |
Nov 30, 2015 | 17.39 | 17.53 | 17.26 | 17.43 | 21,599 | -0.05(-0.29%) |
Nov 27, 2015 | 17.47 | 17.61 | 17.39 | 17.48 | 10,363 | -0.01(-0.06%) |
Nov 25, 2015 | 17.50 | 17.49 | 17.49 | 17.49 | 15,000 | -0.05(-0.29%) |
Nov 24, 2015 | 17.51 | 17.71 | 17.46 | 17.54 | 56,470 | -0.02(-0.11%) |
Nov 23, 2015 | 17.50 | 17.56 | 17.35 | 17.56 | 41,167 | +0.01(+0.06%) |
Nov 20, 2015 | 17.66 | 17.66 | 17.37 | 17.55 | 47,187 | +0.00(+0.00%) |
Nov 19, 2015 | 17.24 | 17.58 | 17.03 | 17.55 | 104,191 | +0.37(+2.15%) |
Nov 18, 2015 | 17.07 | 17.23 | 16.79 | 17.18 | 37,554 | +0.18(+1.06%) |
Nov 17, 2015 | 17.03 | 17.30 | 16.95 | 17.00 | 36,852 | +0.17(+1.01%) |
Nov 16, 2015 | 16.78 | 16.86 | 16.43 | 16.83 | 29,604 | +0.08(+0.48%) |
Nov 13, 2015 | 17.05 | 17.41 | 16.72 | 16.75 | 18,323 | -0.41(-2.39%) |
Nov 12, 2015 | 17.30 | 17.47 | 17.09 | 17.16 | 56,209 | -0.24(-1.38%) |
Nov 11, 2015 | 17.50 | 17.50 | 17.18 | 17.40 | 32,857 | -0.03(-0.17%) |
Nov 10, 2015 | 17.43 | 17.50 | 17.02 | 17.43 | 16,203 | +0.09(+0.52%) |
Nov 09, 2015 | 17.89 | 18.52 | 17.12 | 17.34 | 63,023 | -0.50(-2.80%) |
Nov 06, 2015 | 17.55 | 17.93 | 17.21 | 17.84 | 37,258 | +0.42(+2.41%) |
Nov 05, 2015 | 16.63 | 17.56 | 16.63 | 17.42 | 38,901 | +0.73(+4.37%) |
Nov 04, 2015 | 16.72 | 16.80 | 16.44 | 16.69 | 34,248 | +0.16(+0.97%) |
Nov 03, 2015 | 16.17 | 16.88 | 16.15 | 16.53 | 25,169 | +0.38(+2.35%) |
Nov 02, 2015 | 16.69 | 16.95 | 16.14 | 16.15 | 64,161 | -0.54(-3.24%) |
Oct 30, 2015 | 17.56 | 17.62 | 16.46 | 16.69 | 68,829 | -0.80(-4.57%) |
Oct 29, 2015 | 17.69 | 18.47 | 16.24 | 17.49 | 33,200 | -0.26(-1.46%) |
Oct 28, 2015 | 16.25 | 17.75 | 16.25 | 17.75 | 73,834 | +1.44(+8.83%) |
Oct 27, 2015 | 16.99 | 16.99 | 16.23 | 16.31 | 72,495 | -0.85(-4.95%) |
Oct 26, 2015 | 17.38 | 17.66 | 16.90 | 17.16 | 21,583 | -0.30(-1.72%) |
Oct 23, 2015 | 17.20 | 17.59 | 17.03 | 17.46 | 34,678 | +0.36(+2.11%) |
Oct 22, 2015 | 16.76 | 17.15 | 16.76 | 17.10 | 29,146 | +0.49(+2.95%) |
Oct 21, 2015 | 16.91 | 16.93 | 16.56 | 16.61 | 76,011 | -0.20(-1.19%) |
Oct 20, 2015 | 16.58 | 16.98 | 16.57 | 16.81 | 25,663 | +0.18(+1.08%) |
Oct 19, 2015 | 16.51 | 17.02 | 16.44 | 16.63 | 36,141 | +0.09(+0.54%) |
Oct 16, 2015 | 17.30 | 17.42 | 16.45 | 16.54 | 38,698 | -0.83(-4.78%) |
Oct 15, 2015 | 16.96 | 17.39 | 16.65 | 17.37 | 26,119 | +0.51(+3.02%) |
Oct 14, 2015 | 16.80 | 17.12 | 16.47 | 16.86 | 42,735 | +0.12(+0.72%) |
Oct 13, 2015 | 17.19 | 17.31 | 16.35 | 16.74 | 59,425 | -0.58(-3.35%) |
Oct 12, 2015 | 17.79 | 17.79 | 17.28 | 17.32 | 50,215 | -0.37(-2.09%) |
Oct 09, 2015 | 17.88 | 18.00 | 17.60 | 17.69 | 41,423 | -0.25(-1.39%) |
Oct 08, 2015 | 17.37 | 18.47 | 17.25 | 17.94 | 263,422 | +0.64(+3.70%) |
Oct 07, 2015 | 16.96 | 17.35 | 16.90 | 17.30 | 108,452 | +0.35(+2.06%) |
Oct 06, 2015 | 16.64 | 16.99 | 16.63 | 16.95 | 102,839 | +0.01(+0.06%) |
Oct 05, 2015 | 16.68 | 16.99 | 16.53 | 16.94 | 77,327 | +0.36(+2.17%) |
Oct 02, 2015 | 16.59 | 16.68 | 16.24 | 16.58 | 57,547 | -0.15(-0.90%) |
Oct 01, 2015 | 16.83 | 16.83 | 16.48 | 16.73 | 74,929 | -0.07(-0.42%) |
Sep 30, 2015 | 16.68 | 16.81 | 16.41 | 16.80 | 99,102 | +0.25(+1.51%) |
Sep 29, 2015 | 16.70 | 16.70 | 16.40 | 16.55 | 49,896 | -0.10(-0.60%) |
Sep 28, 2015 | 16.46 | 16.77 | 16.42 | 16.65 | 60,755 | +0.05(+0.30%) |
Sep 25, 2015 | 16.82 | 16.82 | 16.59 | 16.60 | 61,057 | -0.09(-0.54%) |
Sep 24, 2015 | 16.56 | 16.81 | 16.50 | 16.69 | 46,463 | +0.04(+0.24%) |
Sep 23, 2015 | 16.75 | 16.90 | 16.36 | 16.65 | 44,467 | -0.13(-0.77%) |
Sep 22, 2015 | 16.48 | 16.84 | 16.11 | 16.78 | 67,662 | +0.20(+1.21%) |
Sep 21, 2015 | 16.68 | 17.09 | 16.51 | 16.58 | 124,256 | -0.03(-0.18%) |
Sep 18, 2015 | 15.90 | 16.65 | 15.70 | 16.61 | 432,653 | +0.51(+3.17%) |
Sep 17, 2015 | 16.36 | 16.66 | 16.07 | 16.10 | 89,866 | -0.28(-1.71%) |
Sep 16, 2015 | 16.30 | 16.54 | 16.16 | 16.38 | 109,517 | +0.12(+0.74%) |
Sep 15, 2015 | 15.74 | 16.29 | 15.65 | 16.26 | 142,605 | +0.55(+3.50%) |
Sep 14, 2015 | 15.21 | 15.73 | 15.10 | 15.71 | 126,127 | +0.61(+4.04%) |
Sep 11, 2015 | 15.01 | 15.22 | 14.98 | 15.10 | 41,933 | +0.06(+0.40%) |
Sep 10, 2015 | 14.63 | 15.09 | 14.59 | 15.04 | 71,542 | +0.44(+3.01%) |
Sep 09, 2015 | 14.73 | 14.75 | 14.50 | 14.60 | 30,843 | -0.08(-0.54%) |
Sep 08, 2015 | 14.50 | 14.73 | 14.45 | 14.68 | 39,999 | +0.26(+1.80%) |
Sep 04, 2015 | 14.39 | 14.42 | 14.42 | 14.42 | 15,500 | -0.10(-0.69%) |
Sep 03, 2015 | 14.53 | 14.61 | 14.44 | 14.52 | 36,413 | -0.02(-0.14%) |
Sep 02, 2015 | 14.36 | 14.54 | 14.02 | 14.54 | 61,681 | +0.28(+1.96%) |
Sep 01, 2015 | 14.24 | 14.43 | 14.15 | 14.26 | 52,191 | -0.21(-1.45%) |
Aug 31, 2015 | 14.19 | 14.49 | 14.01 | 14.47 | 42,487 | +0.25(+1.76%) |
Aug 28, 2015 | 14.15 | 14.36 | 14.13 | 14.22 | 20,282 | +0.00(+0.00%) |
Aug 27, 2015 | 14.33 | 14.39 | 14.06 | 14.22 | 40,864 | -0.08(-0.56%) |
Aug 26, 2015 | 14.40 | 14.40 | 14.11 | 14.30 | 38,443 | +0.15(+1.06%) |
Aug 25, 2015 | 14.40 | 14.40 | 14.10 | 14.15 | 109,478 | +0.17(+1.22%) |
Aug 24, 2015 | 13.95 | 14.19 | 13.80 | 13.98 | 73,498 | -0.13(-0.92%) |
Aug 21, 2015 | 13.75 | 14.49 | 13.75 | 14.11 | 119,552 | +0.16(+1.15%) |
Aug 20, 2015 | 14.04 | 14.13 | 13.82 | 13.95 | 37,101 | -0.20(-1.41%) |
Aug 19, 2015 | 14.20 | 14.34 | 14.15 | 14.15 | 13,729 | -0.18(-1.26%) |
Aug 18, 2015 | 14.41 | 14.41 | 14.10 | 14.33 | 20,489 | -0.17(-1.17%) |
Aug 17, 2015 | 14.27 | 14.50 | 14.27 | 14.50 | 40,179 | +0.21(+1.47%) |
Aug 14, 2015 | 13.96 | 14.33 | 13.96 | 14.29 | 45,303 | +0.28(+2.00%) |
Aug 13, 2015 | 14.20 | 14.35 | 13.94 | 14.01 | 50,280 | -0.17(-1.20%) |
Aug 12, 2015 | 14.33 | 14.38 | 14.08 | 14.18 | 31,268 | -0.25(-1.73%) |
Aug 11, 2015 | 14.20 | 14.65 | 14.17 | 14.43 | 83,243 | +0.16(+1.12%) |
Aug 10, 2015 | 14.20 | 14.31 | 14.09 | 14.27 | 70,047 | +0.08(+0.56%) |
Aug 07, 2015 | 14.06 | 14.22 | 13.81 | 14.19 | 35,482 | +0.13(+0.92%) |
Aug 06, 2015 | 14.16 | 14.19 | 14.00 | 14.06 | 32,403 | -0.04(-0.28%) |
Aug 05, 2015 | 14.21 | 14.24 | 14.08 | 14.10 | 28,398 | -0.06(-0.42%) |
Aug 04, 2015 | 14.32 | 14.42 | 14.06 | 14.16 | 28,527 | -0.09(-0.63%) |
Aug 03, 2015 | 14.13 | 14.56 | 14.00 | 14.25 | 114,689 | +0.19(+1.35%) |
Jul 31, 2015 | 13.86 | 14.17 | 13.75 | 14.06 | 155,931 | +0.24(+1.74%) |
Jul 30, 2015 | 13.38 | 13.88 | 13.37 | 13.82 | 90,950 | +0.45(+3.37%) |
Jul 29, 2015 | 13.81 | 13.81 | 13.36 | 13.37 | 71,904 | -0.54(-3.88%) |
Jul 28, 2015 | 13.51 | 13.97 | 13.29 | 13.91 | 111,218 | +0.59(+4.43%) |
Jul 27, 2015 | 13.03 | 13.32 | 12.70 | 13.32 | 79,678 | +0.80(+6.39%) |
Jul 24, 2015 | 12.61 | 12.84 | 12.51 | 12.52 | 39,665 | -0.15(-1.18%) |
Jul 23, 2015 | 12.81 | 12.92 | 12.61 | 12.67 | 38,269 | -0.12(-0.94%) |
Jul 22, 2015 | 12.95 | 13.07 | 12.75 | 12.79 | 42,007 | -0.07(-0.54%) |
Jul 21, 2015 | 13.01 | 13.15 | 12.83 | 12.86 | 21,540 | -0.20(-1.53%) |
Jul 20, 2015 | 13.32 | 13.32 | 13.01 | 13.06 | 47,065 | -0.29(-2.17%) |
Jul 17, 2015 | 13.31 | 13.62 | 13.12 | 13.35 | 45,285 | +0.01(+0.07%) |
Jul 16, 2015 | 13.24 | 13.35 | 13.05 | 13.34 | 65,765 | +0.11(+0.83%) |
Jul 15, 2015 | 13.08 | 13.25 | 13.02 | 13.23 | 47,919 | +0.13(+0.99%) |
Jul 14, 2015 | 12.93 | 13.23 | 12.93 | 13.10 | 75,363 | +0.11(+0.85%) |
Jul 13, 2015 | 13.00 | 13.27 | 12.95 | 12.99 | 39,206 | +0.00(+0.00%) |
Jul 10, 2015 | 12.85 | 13.07 | 12.82 | 12.99 | 66,574 | +0.24(+1.88%) |
Jul 09, 2015 | 12.76 | 12.94 | 12.55 | 12.75 | 35,847 | +0.11(+0.87%) |
Jul 08, 2015 | 12.76 | 12.76 | 12.41 | 12.64 | 57,311 | -0.20(-1.56%) |
Jul 07, 2015 | 12.80 | 12.88 | 12.61 | 12.84 | 29,831 | -0.01(-0.08%) |
Jul 06, 2015 | 13.21 | 13.34 | 12.56 | 12.85 | 89,642 | -0.39(-2.95%) |
Jul 02, 2015 | 13.37 | 13.24 | 13.24 | 13.24 | 24,100 | -0.09(-0.68%) |
Jul 01, 2015 | 13.19 | 13.41 | 13.10 | 13.33 | 25,704 | +0.18(+1.37%) |
Jun 30, 2015 | 13.47 | 13.50 | 13.09 | 13.15 | 29,002 | -0.19(-1.42%) |
Jun 29, 2015 | 13.49 | 13.92 | 13.28 | 13.34 | 39,886 | -0.22(-1.62%) |
Jun 26, 2015 | 13.24 | 13.68 | 13.18 | 13.56 | 903,177 | +0.29(+2.19%) |
Jun 25, 2015 | 13.05 | 13.28 | 12.98 | 13.27 | 111,204 | +0.23(+1.76%) |
Jun 24, 2015 | 13.05 | 13.22 | 13.00 | 13.04 | 77,772 | -0.04(-0.31%) |
Jun 23, 2015 | 13.00 | 13.19 | 12.84 | 13.08 | 125,091 | +0.09(+0.69%) |
Jun 22, 2015 | 12.85 | 13.19 | 12.81 | 12.99 | 46,493 | +0.25(+1.96%) |
Jun 19, 2015 | 13.38 | 13.38 | 12.71 | 12.74 | 161,939 | -0.62(-4.64%) |
Jun 18, 2015 | 13.72 | 13.89 | 13.33 | 13.36 | 90,855 | -0.29(-2.12%) |
Jun 17, 2015 | 13.77 | 13.80 | 13.38 | 13.65 | 90,720 | -0.15(-1.09%) |
Jun 16, 2015 | 13.18 | 13.88 | 13.03 | 13.80 | 132,353 | +0.55(+4.15%) |
Jun 15, 2015 | 12.81 | 13.50 | 12.79 | 13.25 | 104,112 | +0.48(+3.76%) |
Jun 12, 2015 | 12.78 | 13.13 | 12.77 | 12.77 | 36,780 | -0.03(-0.23%) |
Jun 11, 2015 | 12.91 | 13.23 | 12.78 | 12.80 | 63,343 | -0.14(-1.08%) |
Jun 10, 2015 | 12.95 | 13.47 | 12.82 | 12.94 | 98,700 | +0.14(+1.09%) |
Jun 09, 2015 | 13.10 | 13.30 | 12.78 | 12.80 | 50,685 | +0.02(+0.16%) |
Jun 08, 2015 | 12.63 | 13.39 | 12.56 | 12.78 | 38,238 | +0.08(+0.63%) |
Jun 05, 2015 | 12.72 | 12.94 | 12.54 | 12.70 | 58,451 | +0.00(+0.00%) |
Jun 04, 2015 | 12.66 | 12.78 | 12.45 | 12.70 | 30,221 | +0.00(+0.00%) |
Jun 03, 2015 | 12.48 | 13.65 | 12.31 | 12.70 | 68,848 | +0.26(+2.09%) |
Jun 02, 2015 | 12.35 | 12.60 | 12.26 | 12.44 | 77,387 | +0.09(+0.73%) |