Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.00 | 14.00 | 13.69 | 13.69 | 4,537 | -0.04(-0.29%) |
Feb 27, 2017 | 13.84 | 13.84 | 13.73 | 13.73 | 1,395 | -0.10(-0.72%) |
Feb 24, 2017 | 13.73 | 13.83 | 13.73 | 13.83 | 3,304 | +0.15(+1.10%) |
Feb 23, 2017 | 13.81 | 13.81 | 13.65 | 13.68 | 534 | +0.18(+1.33%) |
Feb 22, 2017 | 13.75 | 13.75 | 13.39 | 13.50 | 946 | -0.22(-1.60%) |
Feb 21, 2017 | 13.74 | 13.81 | 13.70 | 13.72 | 2,289 | +0.00(+0.00%) |
Feb 17, 2017 | 13.72 | 13.72 | 13.72 | 0 | -0.03(-0.22%) | |
Feb 16, 2017 | 13.89 | 13.89 | 13.75 | 13.75 | 1,083 | -0.05(-0.36%) |
Feb 15, 2017 | 13.94 | 13.94 | 13.80 | 13.80 | 7,088 | -0.16(-1.15%) |
Feb 14, 2017 | 13.92 | 13.96 | 13.91 | 13.96 | 4,921 | -0.02(-0.12%) |
Feb 13, 2017 | 13.98 | 13.99 | 13.88 | 13.98 | 2,601 | -0.01(-0.10%) |
Feb 10, 2017 | 14.00 | 14.00 | 13.97 | 13.99 | 1,290 | +0.04(+0.29%) |
Feb 09, 2017 | 13.96 | 14.00 | 13.94 | 13.95 | 2,391 | -0.02(-0.14%) |
Feb 08, 2017 | 13.98 | 13.99 | 13.97 | 13.97 | 1,500 | +0.10(+0.72%) |
Feb 07, 2017 | 13.90 | 13.90 | 13.87 | 13.87 | 2,869 | -0.06(-0.41%) |
Feb 06, 2017 | 13.93 | 13.93 | 13.93 | 13.93 | 727 | -0.01(-0.07%) |
Feb 03, 2017 | 13.94 | 13.94 | 13.94 | 13.94 | 1,555 | -0.02(-0.16%) |
Feb 02, 2017 | 13.93 | 13.96 | 13.93 | 13.96 | 476 | +0.06(+0.43%) |
Feb 01, 2017 | 13.99 | 13.99 | 13.84 | 13.90 | 10,135 | +0.06(+0.43%) |
Jan 31, 2017 | 13.97 | 13.97 | 13.84 | 13.84 | 7,487 | +0.00(+0.00%) |
Jan 30, 2017 | 13.80 | 13.80 | 13.80 | 13.84 | 2,206 | +0.03(+0.22%) |
Jan 27, 2017 | 13.89 | 13.89 | 13.73 | 13.81 | 4,316 | +0.16(+1.17%) |
Jan 26, 2017 | 13.63 | 13.75 | 13.60 | 13.65 | 8,613 | -0.04(-0.29%) |
Jan 25, 2017 | 13.70 | 13.72 | 13.68 | 13.69 | 1,643 | -0.04(-0.29%) |
Jan 24, 2017 | 13.75 | 13.75 | 13.73 | 13.73 | 773 | -0.01(-0.05%) |
Jan 23, 2017 | 13.64 | 13.75 | 13.64 | 13.74 | 3,477 | -0.03(-0.24%) |
Jan 20, 2017 | 13.77 | 13.77 | 13.62 | 13.77 | 7,132 | +0.00(+0.03%) |
Jan 19, 2017 | 13.84 | 13.84 | 13.74 | 13.77 | 1,664 | -0.10(-0.75%) |
Jan 18, 2017 | 13.85 | 13.89 | 13.82 | 13.87 | 17,817 | +0.04(+0.29%) |
Jan 17, 2017 | 13.83 | 13.88 | 13.82 | 13.83 | 5,187 | -0.01(-0.07%) |
Jan 13, 2017 | 13.84 | 13.84 | 13.84 | 0 | +0.02(+0.14%) | |
Jan 12, 2017 | 13.76 | 13.87 | 13.76 | 13.82 | 10,560 | +0.04(+0.29%) |
Jan 11, 2017 | 13.80 | 13.80 | 13.77 | 13.78 | 2,890 | +0.00(+0.00%) |
Jan 10, 2017 | 13.73 | 13.79 | 13.63 | 13.78 | 8,325 | +0.05(+0.36%) |
Jan 09, 2017 | 13.70 | 13.73 | 13.65 | 13.73 | 4,854 | +0.05(+0.37%) |
Jan 06, 2017 | 13.78 | 13.78 | 13.60 | 13.68 | 2,015 | +0.01(+0.07%) |
Jan 05, 2017 | 13.59 | 13.67 | 13.46 | 13.67 | 5,048 | +0.06(+0.44%) |
Jan 04, 2017 | 13.56 | 13.62 | 13.56 | 13.61 | 5,302 | +0.19(+1.42%) |
Jan 03, 2017 | 13.35 | 13.44 | 13.35 | 13.42 | 2,626 | -0.01(-0.07%) |
Dec 30, 2016 | 13.43 | 13.43 | 13.43 | 0 | -0.13(-0.96%) | |
Dec 29, 2016 | 13.60 | 13.60 | 13.40 | 13.56 | 12,861 | -0.06(-0.44%) |
Dec 28, 2016 | 13.37 | 13.62 | 13.34 | 13.62 | 20,725 | +0.25(+1.88%) |
Dec 27, 2016 | 13.37 | 13.39 | 13.11 | 13.37 | 30,462 | -0.05(-0.38%) |
Dec 23, 2016 | 13.42 | 13.42 | 13.42 | 0 | +0.02(+0.15%) | |
Dec 22, 2016 | 13.40 | 13.40 | 13.31 | 13.40 | 4,004 | -0.05(-0.37%) |
Dec 21, 2016 | 13.39 | 13.45 | 13.39 | 13.45 | 1,965 | +0.06(+0.45%) |
Dec 20, 2016 | 13.38 | 13.42 | 13.36 | 13.39 | 4,480 | -0.11(-0.81%) |
Dec 19, 2016 | 13.41 | 13.51 | 13.41 | 13.50 | 6,425 | +0.12(+0.89%) |
Dec 16, 2016 | 13.42 | 13.45 | 13.36 | 13.38 | 13,133 | -0.03(-0.22%) |
Dec 15, 2016 | 13.64 | 13.64 | 13.41 | 13.41 | 10,947 | -0.12(-0.89%) |
Dec 14, 2016 | 13.52 | 13.53 | 13.51 | 13.53 | 2,105 | +0.05(+0.34%) |
Dec 13, 2016 | 13.41 | 13.48 | 13.41 | 13.48 | 2,091 | +0.07(+0.55%) |
Dec 12, 2016 | 13.45 | 13.47 | 13.39 | 13.41 | 16,998 | -0.09(-0.66%) |
Dec 09, 2016 | 13.54 | 13.54 | 13.49 | 13.50 | 10,834 | -0.05(-0.34%) |
Dec 08, 2016 | 13.50 | 13.60 | 13.49 | 13.54 | 6,528 | -0.07(-0.55%) |
Dec 07, 2016 | 13.50 | 13.66 | 13.50 | 13.62 | 16,323 | +0.17(+1.26%) |
Dec 06, 2016 | 13.43 | 13.45 | 13.43 | 13.45 | 2,182 | +0.05(+0.37%) |
Dec 05, 2016 | 13.30 | 13.40 | 13.28 | 13.40 | 5,545 | -0.07(-0.52%) |
Dec 02, 2016 | 13.27 | 13.47 | 13.27 | 13.47 | 1,264 | +0.17(+1.28%) |
Dec 01, 2016 | 13.41 | 13.41 | 13.20 | 13.30 | 6,990 | -0.15(-1.12%) |
Nov 30, 2016 | 13.65 | 13.65 | 13.36 | 13.45 | 21,816 | -0.05(-0.37%) |
Nov 29, 2016 | 13.50 | 13.50 | 13.50 | 13.50 | 3,301 | -0.05(-0.37%) |
Nov 28, 2016 | 13.56 | 13.56 | 13.55 | 13.55 | 398 | -0.12(-0.87%) |
Nov 25, 2016 | 13.55 | 13.67 | 13.55 | 13.67 | 1,159 | +0.13(+0.95%) |
Nov 23, 2016 | 13.54 | 13.54 | 13.54 | 0 | +0.02(+0.15%) | |
Nov 22, 2016 | 13.55 | 13.55 | 13.50 | 13.52 | 3,271 | +0.03(+0.22%) |
Nov 21, 2016 | 13.49 | 13.50 | 13.46 | 13.49 | 6,741 | -0.07(-0.49%) |
Nov 18, 2016 | 13.48 | 13.57 | 13.48 | 13.56 | 1,316 | +0.11(+0.79%) |
Nov 17, 2016 | 13.52 | 13.45 | 13.45 | 3,467 | -0.05(-0.37%) | |
Nov 16, 2016 | 13.43 | 13.73 | 13.43 | 13.50 | 15,616 | -0.06(-0.44%) |
Nov 15, 2016 | 13.39 | 13.60 | 13.39 | 13.56 | 8,493 | +0.04(+0.30%) |
Nov 14, 2016 | 13.59 | 13.59 | 13.14 | 13.52 | 26,510 | -0.26(-1.89%) |
Nov 11, 2016 | 13.95 | 13.95 | 13.78 | 13.78 | 800 | -0.22(-1.57%) |
Nov 10, 2016 | 14.30 | 14.30 | 14.00 | 14.00 | 4,981 | -0.30(-2.10%) |
Nov 09, 2016 | 14.34 | 14.34 | 14.30 | 14.30 | 2,861 | -0.11(-0.76%) |
Nov 07, 2016 | 14.41 | 2 | +0.05(+0.33%) | |||
Nov 03, 2016 | 14.36 | 2 | -0.01(-0.05%) | |||
Nov 02, 2016 | 14.45 | 14.45 | 14.37 | 14.37 | 2,002 | -0.17(-1.17%) |
Nov 01, 2016 | 14.63 | 14.63 | 14.49 | 14.54 | 1,487 | -0.16(-1.09%) |
Oct 31, 2016 | 14.70 | 14.70 | 14.70 | 14.70 | 423 | +0.10(+0.68%) |
Oct 28, 2016 | 14.46 | 14.73 | 14.44 | 14.60 | 1,862 | +0.17(+1.18%) |
Oct 27, 2016 | 15.05 | 15.05 | 14.43 | 14.43 | 7,995 | -0.14(-0.96%) |
Oct 26, 2016 | 14.58 | 14.59 | 14.57 | 14.57 | 4,831 | -0.05(-0.31%) |
Oct 25, 2016 | 14.51 | 14.62 | 14.51 | 14.62 | 357 | +0.05(+0.34%) |
Oct 24, 2016 | 14.52 | 14.57 | 14.52 | 14.57 | 5,454 | -0.01(-0.08%) |
Oct 21, 2016 | 14.55 | 14.65 | 14.52 | 14.58 | 1,706 | +0.12(+0.81%) |
Oct 20, 2016 | 14.59 | 14.60 | 14.44 | 14.46 | 3,473 | -0.03(-0.21%) |
Oct 19, 2016 | 14.36 | 14.75 | 14.35 | 14.49 | 6,562 | +0.14(+0.97%) |
Oct 18, 2016 | 14.35 | 14.35 | 14.35 | 14.35 | 1,394 | +0.00(+0.01%) |
Oct 17, 2016 | 14.63 | 14.70 | 14.50 | 14.35 | 7,329 | -0.17(-1.14%) |
Oct 14, 2016 | 14.81 | 14.81 | 14.52 | 14.52 | 1,000 | -0.39(-2.65%) |
Oct 13, 2016 | 14.90 | 15.03 | 14.84 | 14.91 | 3,218 | +0.01(+0.07%) |
Oct 12, 2016 | 15.00 | 15.16 | 14.90 | 14.90 | 6,164 | -0.10(-0.67%) |
Oct 11, 2016 | 15.26 | 15.26 | 15.00 | 15.00 | 1,360 | +0.00(+0.00%) |
Oct 10, 2016 | 15.02 | 15.08 | 15.00 | 15.00 | 3,002 | -0.14(-0.92%) |
Oct 07, 2016 | 15.10 | 15.14 | 15.00 | 15.14 | 4,197 | +0.02(+0.13%) |
Oct 06, 2016 | 15.05 | 15.15 | 15.00 | 15.12 | 5,558 | +0.12(+0.80%) |
Oct 05, 2016 | 15.05 | 15.05 | 15.00 | 15.00 | 5,464 | -0.06(-0.40%) |
Oct 04, 2016 | 15.19 | 15.19 | 15.06 | 15.06 | 1,421 | -0.21(-1.37%) |
Oct 03, 2016 | 15.32 | 15.32 | 15.25 | 15.27 | 2,704 | -0.01(-0.06%) |
Sep 30, 2016 | 15.35 | 15.35 | 15.25 | 15.28 | 2,548 | +0.03(+0.19%) |
Sep 29, 2016 | 15.23 | 15.25 | 15.05 | 15.25 | 1,918 | -0.11(-0.72%) |
Sep 28, 2016 | 15.33 | 15.37 | 15.33 | 15.36 | 472 | +0.10(+0.65%) |
Sep 27, 2016 | 15.23 | 15.26 | 15.23 | 15.26 | 1,269 | -0.04(-0.26%) |
Sep 26, 2016 | 15.19 | 15.32 | 15.19 | 15.30 | 541 | +0.18(+1.19%) |
Sep 23, 2016 | 15.20 | 15.20 | 15.12 | 15.12 | 1,600 | -0.10(-0.67%) |
Sep 20, 2016 | 15.22 | 15.22 | 15.22 | 15.22 | 3,100 | +0.12(+0.80%) |
Sep 19, 2016 | 15.06 | 15.22 | 15.01 | 15.10 | 8,629 | +0.04(+0.27%) |
Sep 15, 2016 | 15.06 | 15.06 | 15.06 | 15.06 | 1 | +0.03(+0.17%) |
Sep 13, 2016 | 15.18 | 15.30 | 15.03 | 15.04 | 2 | -0.54(-3.44%) |
Sep 12, 2016 | 15.57 | 15.57 | 15.57 | 15.57 | 1,302 | +0.27(+1.77%) |
Sep 09, 2016 | 15.30 | 15.30 | 15.30 | 15.30 | 180 | -0.14(-0.91%) |
Sep 08, 2016 | 15.49 | 15.49 | 15.44 | 15.44 | 2,701 | -0.06(-0.39%) |
Sep 07, 2016 | 15.48 | 15.51 | 15.46 | 15.50 | 6,699 | +0.00(+0.00%) |
Sep 06, 2016 | 15.50 | 15.52 | 15.41 | 15.50 | 2,802 | +0.02(+0.13%) |
Sep 02, 2016 | 15.44 | 15.48 | 15.48 | 15.48 | 500 | +0.02(+0.13%) |
Sep 01, 2016 | 15.58 | 15.58 | 15.46 | 15.46 | 5,762 | -0.16(-1.04%) |
Aug 31, 2016 | 15.76 | 15.76 | 15.51 | 15.62 | 593 | +0.18(+1.19%) |
Aug 29, 2016 | 15.51 | 15.53 | 15.44 | 15.44 | 2 | -0.08(-0.52%) |
Aug 24, 2016 | 15.52 | 15.52 | 15.52 | 15.52 | 214 | -0.03(-0.17%) |
Aug 23, 2016 | 15.60 | 15.60 | 15.55 | 15.55 | 1,324 | -0.07(-0.47%) |
Aug 19, 2016 | 15.62 | 15.62 | 15.62 | 15.62 | 17 | -0.03(-0.19%) |
Aug 18, 2016 | 15.64 | 15.65 | 15.58 | 15.65 | 500 | -0.02(-0.13%) |
Aug 16, 2016 | 15.56 | 15.67 | 15.56 | 15.67 | 69 | +0.24(+1.56%) |
Aug 15, 2016 | 15.64 | 15.64 | 15.43 | 15.43 | 4,432 | -0.22(-1.41%) |
Aug 11, 2016 | 15.65 | 15.65 | 15.65 | 15.65 | 2,100 | +0.07(+0.46%) |
Aug 09, 2016 | 15.35 | 15.58 | 15.58 | 15.58 | 14,700 | -0.09(-0.57%) |
Aug 05, 2016 | 15.67 | 15.67 | 15.67 | 15.67 | 10 | -0.02(-0.13%) |
Aug 04, 2016 | 15.75 | 15.78 | 15.56 | 15.69 | 6,823 | -0.08(-0.50%) |
Aug 03, 2016 | 15.69 | 15.77 | 15.66 | 15.77 | 4,350 | +0.07(+0.45%) |
Aug 02, 2016 | 15.70 | 15.70 | 15.64 | 15.70 | 2,727 | -0.08(-0.51%) |
Aug 01, 2016 | 15.81 | 15.81 | 15.64 | 15.78 | 5,266 | +0.08(+0.51%) |
Jul 29, 2016 | 15.95 | 15.95 | 15.69 | 15.70 | 5,235 | -0.13(-0.82%) |
Jul 28, 2016 | 15.84 | 15.84 | 15.76 | 15.83 | 2,835 | +0.04(+0.25%) |
Jul 27, 2016 | 15.78 | 15.79 | 15.78 | 15.79 | 500 | -0.04(-0.25%) |
Jul 26, 2016 | 15.77 | 15.98 | 15.77 | 15.83 | 1,964 | +0.08(+0.51%) |
Jul 25, 2016 | 15.70 | 15.75 | 15.70 | 15.75 | 1,100 | -0.02(-0.13%) |
Jul 21, 2016 | 15.66 | 15.77 | 15.77 | 15.77 | 6,900 | -0.03(-0.19%) |
Jul 19, 2016 | 15.79 | 15.80 | 15.80 | 15.80 | 200 | +0.30(+1.94%) |
Jul 18, 2016 | 15.50 | 15.50 | 15.50 | 15.50 | 701 | +0.08(+0.52%) |
Jul 15, 2016 | 15.41 | 15.42 | 15.41 | 15.42 | 707 | +0.01(+0.06%) |
Jul 14, 2016 | 15.41 | 15.41 | 15.41 | 15.41 | 1,706 | -0.28(-1.78%) |
Jul 13, 2016 | 15.61 | 15.69 | 15.56 | 15.69 | 1,767 | +0.01(+0.09%) |
Jul 12, 2016 | 15.79 | 15.79 | 15.68 | 15.68 | 12,333 | -0.10(-0.66%) |
Jul 11, 2016 | 15.90 | 15.90 | 15.78 | 15.78 | 338 | +0.03(+0.19%) |
Jul 08, 2016 | 15.95 | 15.94 | 15.75 | 15.75 | 2,845 | -0.19(-1.19%) |
Jul 07, 2016 | 15.74 | 15.95 | 15.66 | 15.94 | 5,535 | +0.21(+1.33%) |
Jul 06, 2016 | 15.69 | 15.76 | 15.67 | 15.73 | 5,451 | +0.03(+0.21%) |
Jul 01, 2016 | 15.64 | 15.76 | 15.64 | 15.70 | 19 | +0.09(+0.55%) |
Jun 30, 2016 | 15.94 | 15.94 | 15.60 | 15.61 | 4,825 | +0.02(+0.14%) |
Jun 29, 2016 | 15.60 | 15.60 | 15.57 | 15.59 | 2,690 | -0.16(-1.02%) |
Jun 28, 2016 | 15.75 | 15.75 | 15.75 | 15.75 | 1,524 | +0.14(+0.90%) |
Jun 27, 2016 | 15.56 | 15.62 | 15.56 | 15.61 | 1,089 | +0.13(+0.84%) |
Jun 24, 2016 | 15.49 | 15.61 | 15.48 | 15.48 | 893 | -0.13(-0.83%) |
Jun 23, 2016 | 15.52 | 15.61 | 15.42 | 15.61 | 12,781 | +0.06(+0.39%) |
Jun 22, 2016 | 15.50 | 15.55 | 15.41 | 15.55 | 7,289 | +0.16(+1.01%) |
Jun 20, 2016 | 15.39 | 15.39 | 15.39 | 15.39 | 200 | -0.09(-0.55%) |
Jun 17, 2016 | 15.45 | 15.50 | 15.45 | 15.48 | 3,000 | +0.04(+0.26%) |
Jun 16, 2016 | 15.43 | 15.44 | 15.42 | 15.44 | 1,100 | +0.05(+0.32%) |
Jun 15, 2016 | 15.38 | 15.40 | 15.38 | 15.39 | 3,590 | +0.05(+0.33%) |
Jun 14, 2016 | 15.45 | 15.45 | 15.34 | 15.34 | 8,144 | -0.10(-0.65%) |
Jun 13, 2016 | 15.45 | 15.45 | 15.44 | 15.44 | 2,245 | +0.04(+0.26%) |
Jun 10, 2016 | 15.44 | 15.44 | 15.40 | 15.40 | 2,402 | +0.06(+0.39%) |
Jun 09, 2016 | 15.32 | 15.36 | 15.32 | 15.34 | 1,602 | +0.00(+0.01%) |
Jun 08, 2016 | 15.34 | 15.34 | 15.34 | 15.34 | 957 | +0.11(+0.72%) |
Jun 07, 2016 | 15.14 | 15.30 | 15.14 | 15.23 | 7,792 | +0.03(+0.20%) |
Jun 06, 2016 | 15.29 | 15.29 | 15.15 | 15.20 | 3,572 | +0.10(+0.66%) |
Jun 03, 2016 | 15.29 | 15.40 | 15.09 | 15.10 | 10,406 | -0.15(-0.98%) |
Jun 02, 2016 | 15.21 | 15.26 | 15.21 | 15.25 | 2,744 | +0.03(+0.22%) |
Jun 01, 2016 | 15.16 | 15.22 | 15.16 | 15.22 | 2,350 | +0.12(+0.78%) |
May 31, 2016 | 15.22 | 15.22 | 15.10 | 15.10 | 4,038 | -0.01(-0.07%) |
May 27, 2016 | 15.18 | 15.11 | 15.11 | 15.11 | 500 | +0.00(+0.00%) |
May 26, 2016 | 15.22 | 15.22 | 15.11 | 15.11 | 4,311 | -0.04(-0.26%) |
May 24, 2016 | 15.20 | 15.20 | 15.10 | 15.15 | 154 | +0.01(+0.07%) |
May 23, 2016 | 14.98 | 15.14 | 14.98 | 15.14 | 751 | +0.23(+1.54%) |
May 20, 2016 | 15.00 | 15.05 | 14.90 | 14.91 | 6,606 | -0.24(-1.58%) |
May 19, 2016 | 15.60 | 15.60 | 14.91 | 15.15 | 6,000 | -0.45(-2.88%) |
May 18, 2016 | 15.60 | 15.60 | 15.60 | 15.60 | 1,070 | -0.19(-1.20%) |
May 17, 2016 | 15.79 | 15.79 | 15.78 | 15.79 | 300 | -0.08(-0.50%) |
May 16, 2016 | 15.87 | 15.87 | 15.87 | 15.87 | 305 | +0.08(+0.51%) |
May 13, 2016 | 15.77 | 15.79 | 15.77 | 15.79 | 350 | -0.15(-0.94%) |
May 12, 2016 | 15.80 | 15.94 | 15.64 | 15.94 | 3,869 | +0.19(+1.21%) |
May 11, 2016 | 15.53 | 16.10 | 15.49 | 15.75 | 12,813 | +0.22(+1.45%) |
May 10, 2016 | 15.53 | 15.53 | 15.53 | 15.53 | 300 | +0.13(+0.88%) |
May 09, 2016 | 15.30 | 15.51 | 15.27 | 15.39 | 6,073 | -0.06(-0.39%) |
May 06, 2016 | 15.49 | 15.54 | 15.40 | 15.45 | 2,776 | +0.04(+0.26%) |
May 05, 2016 | 15.30 | 15.48 | 15.21 | 15.41 | 5,494 | +0.23(+1.49%) |
May 03, 2016 | 15.16 | 15.35 | 15.10 | 15.18 | 57 | +0.03(+0.19%) |
May 02, 2016 | 15.10 | 15.25 | 15.07 | 15.15 | 9,483 | -0.04(-0.30%) |
Apr 29, 2016 | 15.40 | 15.40 | 15.06 | 15.20 | 1,240 | -0.01(-0.07%) |
Apr 28, 2016 | 15.25 | 15.37 | 15.21 | 15.21 | 2,299 | -0.04(-0.26%) |
Apr 27, 2016 | 15.24 | 15.25 | 15.20 | 15.25 | 3,257 | +0.03(+0.20%) |
Apr 26, 2016 | 15.25 | 15.25 | 15.22 | 15.22 | 2,033 | +0.08(+0.52%) |
Apr 25, 2016 | 15.25 | 15.25 | 15.14 | 15.14 | 2,463 | -0.15(-0.97%) |
Apr 21, 2016 | 15.35 | 15.38 | 15.29 | 15.29 | 4 | +0.02(+0.13%) |
Apr 20, 2016 | 15.31 | 15.40 | 15.27 | 15.27 | 9,603 | -0.06(-0.39%) |
Apr 19, 2016 | 15.12 | 15.37 | 15.11 | 15.33 | 3,522 | +0.12(+0.79%) |
Apr 18, 2016 | 15.22 | 15.34 | 15.09 | 15.21 | 18,836 | +0.06(+0.40%) |
Apr 15, 2016 | 15.18 | 15.18 | 15.15 | 15.15 | 202 | -0.07(-0.46%) |
Apr 14, 2016 | 15.39 | 15.39 | 15.08 | 15.22 | 13,056 | +0.02(+0.13%) |
Apr 13, 2016 | 15.25 | 15.25 | 15.20 | 15.20 | 1,071 | +0.00(+0.00%) |
Apr 12, 2016 | 15.34 | 15.25 | 15.02 | 15.20 | 6,087 | -0.05(-0.30%) |
Apr 11, 2016 | 15.15 | 15.25 | 15.00 | 15.25 | 4,914 | +0.10(+0.63%) |
Apr 08, 2016 | 15.15 | 15.15 | 15.15 | 15.15 | 100 | +0.14(+0.92%) |
Apr 06, 2016 | 15.01 | 15.01 | 15.01 | 15.01 | 1,000 | -0.17(-1.11%) |
Apr 05, 2016 | 15.05 | 15.18 | 14.96 | 15.18 | 3,383 | +0.13(+0.86%) |
Apr 04, 2016 | 15.02 | 15.17 | 15.02 | 15.05 | 4,227 | +0.13(+0.87%) |
Apr 01, 2016 | 14.92 | 14.92 | 14.92 | 14.92 | 194 | -0.10(-0.67%) |
Mar 31, 2016 | 15.02 | 15.02 | 14.91 | 15.02 | 1,575 | +0.20(+1.38%) |
Mar 28, 2016 | 14.83 | 15.01 | 14.82 | 14.82 | 45 | -0.19(-1.29%) |
Mar 23, 2016 | 15.00 | 15.01 | 15.01 | 15.01 | 14,000 | -0.01(-0.07%) |
Mar 18, 2016 | 15.00 | 15.02 | 15.02 | 15.02 | 1,700 | +0.07(+0.47%) |
Mar 17, 2016 | 14.72 | 14.95 | 14.72 | 14.95 | 1,468 | +0.09(+0.61%) |
Mar 16, 2016 | 14.86 | 14.86 | 14.86 | 14.86 | 397 | +0.06(+0.40%) |
Mar 14, 2016 | 14.80 | 14.80 | 14.80 | 14.80 | 1,100 | -0.11(-0.74%) |
Mar 10, 2016 | 15.02 | 15.02 | 14.91 | 14.91 | 1 | -0.01(-0.05%) |
Mar 07, 2016 | 14.70 | 14.92 | 14.92 | 14.92 | 5,400 | +0.15(+1.00%) |
Mar 04, 2016 | 14.77 | 14.77 | 14.77 | 14.77 | 800 | -0.24(-1.59%) |
Mar 03, 2016 | 14.96 | 15.01 | 14.96 | 15.01 | 2,111 | +0.05(+0.33%) |
Mar 02, 2016 | 15.01 | 15.01 | 14.83 | 14.96 | 1,081 | +0.05(+0.34%) |