Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.32 | 15.45 | 15.22 | 15.31 | 81,237 | -0.06(-0.39%) |
May 27, 2016 | 15.48 | 15.37 | 15.37 | 15.37 | 80,073 | +0.00(+0.00%) |
May 26, 2016 | 15.47 | 15.58 | 15.24 | 15.37 | 20,921 | +0.02(+0.12%) |
May 25, 2016 | 15.31 | 15.39 | 15.20 | 15.35 | 55,539 | +0.18(+1.17%) |
May 24, 2016 | 15.30 | 15.30 | 15.15 | 15.17 | 24,655 | -0.02(-0.12%) |
May 23, 2016 | 15.21 | 15.26 | 15.02 | 15.19 | 30,772 | -0.02(-0.12%) |
May 20, 2016 | 15.03 | 15.28 | 15.03 | 15.21 | 82,530 | +0.13(+0.86%) |
May 19, 2016 | 15.06 | 15.24 | 14.82 | 15.08 | 66,571 | +0.02(+0.12%) |
May 18, 2016 | 15.42 | 15.44 | 15.06 | 15.06 | 102,380 | -0.22(-1.46%) |
May 17, 2016 | 15.26 | 15.44 | 15.24 | 15.29 | 62,678 | -0.05(-0.30%) |
May 16, 2016 | 15.48 | 15.48 | 15.29 | 15.33 | 124,844 | +0.00(+0.00%) |
May 13, 2016 | 15.33 | 15.39 | 15.24 | 15.33 | 40,364 | -0.05(-0.30%) |
May 12, 2016 | 15.61 | 15.61 | 15.38 | 15.38 | 58,040 | -0.08(-0.54%) |
May 11, 2016 | 15.57 | 15.58 | 15.46 | 15.46 | 28,758 | -0.03(-0.18%) |
May 10, 2016 | 15.59 | 15.59 | 15.42 | 15.49 | 93,138 | +0.03(+0.18%) |
May 09, 2016 | 15.56 | 15.57 | 15.45 | 15.46 | 31,458 | -0.13(-0.83%) |
May 06, 2016 | 15.71 | 15.72 | 15.57 | 15.59 | 76,253 | -0.01(-0.06%) |
May 05, 2016 | 15.73 | 15.73 | 15.60 | 15.60 | 102,313 | +0.01(+0.06%) |
May 04, 2016 | 15.61 | 15.76 | 15.49 | 15.59 | 63,794 | -0.14(-0.89%) |
May 03, 2016 | 16.03 | 16.03 | 15.72 | 15.73 | 321,072 | -0.32(-1.97%) |
May 02, 2016 | 16.05 | 16.14 | 16.04 | 16.05 | 104,372 | -0.08(-0.49%) |
Apr 29, 2016 | 16.27 | 16.27 | 15.85 | 16.13 | 186,729 | +0.13(+0.81%) |
Apr 28, 2016 | 16.01 | 16.09 | 15.97 | 16.00 | 69,244 | +0.11(+0.67%) |
Apr 27, 2016 | 15.93 | 15.95 | 15.75 | 15.89 | 103,527 | +0.04(+0.27%) |
Apr 26, 2016 | 15.74 | 15.93 | 15.73 | 15.85 | 61,062 | +0.05(+0.29%) |
Apr 25, 2016 | 15.73 | 15.88 | 15.73 | 15.80 | 195,415 | +0.07(+0.47%) |
Apr 22, 2016 | 15.86 | 15.86 | 15.62 | 15.73 | 79,327 | +0.09(+0.59%) |
Apr 21, 2016 | 15.78 | 15.79 | 15.59 | 15.64 | 575,428 | -0.07(-0.41%) |
Apr 20, 2016 | 15.70 | 15.78 | 15.58 | 15.70 | 147,967 | +0.14(+0.90%) |
Apr 19, 2016 | 15.29 | 15.64 | 15.29 | 15.56 | 135,074 | +0.20(+1.27%) |
Apr 18, 2016 | 15.51 | 15.70 | 15.18 | 15.37 | 159,603 | -0.13(-0.84%) |
Apr 15, 2016 | 15.53 | 15.53 | 15.35 | 15.50 | 241,302 | -0.01(-0.06%) |
Apr 14, 2016 | 15.56 | 15.56 | 15.34 | 15.51 | 751,816 | +0.00(+0.00%) |
Apr 13, 2016 | 15.98 | 15.98 | 15.48 | 15.51 | 276,181 | -0.31(-1.94%) |
Apr 12, 2016 | 15.59 | 15.86 | 15.50 | 15.81 | 507,873 | +0.23(+1.49%) |
Apr 11, 2016 | 15.65 | 15.65 | 15.50 | 15.58 | 500,034 | +0.10(+0.66%) |
Apr 08, 2016 | 15.34 | 15.55 | 15.29 | 15.48 | 395,812 | +0.19(+1.22%) |
Apr 07, 2016 | 14.82 | 15.34 | 14.78 | 15.29 | 2,383,945 | +0.50(+3.39%) |
Apr 06, 2016 | 14.73 | 14.83 | 14.64 | 14.79 | 15,674 | +0.14(+0.95%) |
Apr 05, 2016 | 14.87 | 14.87 | 14.59 | 14.65 | 44,299 | -0.18(-1.19%) |
Apr 04, 2016 | 14.72 | 15.21 | 14.72 | 14.83 | 7,657 | +0.10(+0.69%) |
Apr 01, 2016 | 14.96 | 14.96 | 14.65 | 14.72 | 42,604 | -0.16(-1.08%) |
Mar 31, 2016 | 14.64 | 14.91 | 14.64 | 14.89 | 11,120 | -0.03(-0.19%) |
Mar 30, 2016 | 15.08 | 15.10 | 14.81 | 14.91 | 3,946 | +0.05(+0.31%) |
Mar 29, 2016 | 14.68 | 14.89 | 14.61 | 14.87 | 9,323 | +0.26(+1.77%) |
Mar 28, 2016 | 14.54 | 14.61 | 14.42 | 14.61 | 5,467 | +0.03(+0.19%) |
Mar 24, 2016 | 14.51 | 14.58 | 14.58 | 14.58 | 19,684 | +0.02(+0.13%) |
Mar 23, 2016 | 14.46 | 14.56 | 14.10 | 14.56 | 14,424 | +0.28(+1.94%) |
Mar 22, 2016 | 14.20 | 14.51 | 14.19 | 14.28 | 2,591 | -0.14(-0.96%) |
Mar 21, 2016 | 14.42 | 14.42 | 14.31 | 14.42 | 12,937 | +0.00(+0.00%) |
Mar 18, 2016 | 14.32 | 14.42 | 14.08 | 14.42 | 8,355 | +0.25(+1.76%) |
Mar 17, 2016 | 13.87 | 14.39 | 13.87 | 14.17 | 28,105 | +0.13(+0.92%) |
Mar 16, 2016 | 13.67 | 14.11 | 13.67 | 14.04 | 16,654 | +0.26(+1.88%) |
Mar 15, 2016 | 14.07 | 14.07 | 13.77 | 13.79 | 5,107 | -0.29(-2.04%) |
Mar 14, 2016 | 14.01 | 14.10 | 13.89 | 14.07 | 7,291 | +0.19(+1.40%) |
Mar 11, 2016 | 13.79 | 14.10 | 13.79 | 13.88 | 13,572 | +0.04(+0.27%) |
Mar 10, 2016 | 13.99 | 13.99 | 13.69 | 13.84 | 15,424 | +0.12(+0.88%) |
Mar 09, 2016 | 13.79 | 13.97 | 13.61 | 13.72 | 10,280 | -0.12(-0.87%) |
Mar 08, 2016 | 14.04 | 14.04 | 13.81 | 13.84 | 14,092 | -0.03(-0.20%) |
Mar 07, 2016 | 13.61 | 13.95 | 13.61 | 13.87 | 48,362 | +0.42(+3.09%) |
Mar 04, 2016 | 13.70 | 13.77 | 13.45 | 13.45 | 63,627 | +0.04(+0.28%) |
Mar 03, 2016 | 13.41 | 13.51 | 13.30 | 13.42 | 4,235 | +0.08(+0.58%) |
Mar 02, 2016 | 13.28 | 13.34 | 13.22 | 13.34 | 6,560 | +0.21(+1.60%) |
Mar 01, 2016 | 12.96 | 13.13 | 12.95 | 13.13 | 11,039 | +0.02(+0.19%) |
Feb 29, 2016 | 13.00 | 13.12 | 12.87 | 13.10 | 9,266 | +0.23(+1.78%) |
Feb 26, 2016 | 13.11 | 13.11 | 12.88 | 12.88 | 18,380 | -0.47(-3.54%) |
Feb 25, 2016 | 13.30 | 13.35 | 12.73 | 13.35 | 2,314 | +0.47(+3.69%) |
Feb 24, 2016 | 12.96 | 12.96 | 12.72 | 12.87 | 8,042 | +0.01(+0.06%) |
Feb 23, 2016 | 13.05 | 13.05 | 12.87 | 12.87 | 3,681 | -0.24(-1.82%) |
Feb 22, 2016 | 13.14 | 13.17 | 13.04 | 13.10 | 5,656 | +0.01(+0.07%) |
Feb 19, 2016 | 13.10 | 13.12 | 13.05 | 13.10 | 8,838 | +0.06(+0.42%) |
Feb 18, 2016 | 12.89 | 13.08 | 12.87 | 13.04 | 4,784 | +0.01(+0.07%) |
Feb 17, 2016 | 12.82 | 13.03 | 12.79 | 13.03 | 5,203 | +0.18(+1.42%) |
Feb 16, 2016 | 12.86 | 12.90 | 12.83 | 12.85 | 6,748 | -0.08(-0.63%) |
Feb 12, 2016 | 13.05 | 12.93 | 12.93 | 12.93 | 10,011 | -0.05(-0.35%) |
Feb 11, 2016 | 12.87 | 13.03 | 12.79 | 12.98 | 29,440 | -0.25(-1.88%) |
Feb 10, 2016 | 13.31 | 13.31 | 13.18 | 13.22 | 2,730 | -0.03(-0.25%) |
Feb 09, 2016 | 13.30 | 13.30 | 13.26 | 13.26 | 292 | -0.02(-0.13%) |
Feb 08, 2016 | 13.37 | 13.71 | 13.24 | 13.27 | 6,622 | -0.17(-1.23%) |
Feb 05, 2016 | 13.52 | 13.59 | 13.44 | 13.44 | 21,057 | -0.03(-0.24%) |
Feb 04, 2016 | 13.39 | 13.49 | 13.39 | 13.47 | 7,669 | +0.14(+1.03%) |
Feb 03, 2016 | 13.32 | 13.33 | 13.11 | 13.33 | 115,670 | +0.19(+1.47%) |
Feb 02, 2016 | 13.06 | 13.23 | 13.05 | 13.14 | 6,962 | -0.16(-1.23%) |
Feb 01, 2016 | 13.23 | 13.31 | 13.13 | 13.31 | 15,341 | +0.15(+1.17%) |
Jan 29, 2016 | 13.16 | 13.22 | 12.98 | 13.15 | 41,774 | +0.06(+0.49%) |
Jan 28, 2016 | 13.15 | 13.15 | 12.98 | 13.09 | 5,060 | +0.06(+0.49%) |
Jan 27, 2016 | 13.08 | 13.15 | 13.00 | 13.02 | 10,895 | +0.00(+0.00%) |
Jan 26, 2016 | 12.96 | 13.12 | 12.96 | 13.02 | 5,703 | +0.12(+0.92%) |
Jan 25, 2016 | 12.92 | 12.94 | 12.83 | 12.90 | 6,964 | -0.11(-0.84%) |
Jan 22, 2016 | 12.96 | 13.01 | 12.62 | 13.01 | 75,300 | +0.52(+4.17%) |
Jan 21, 2016 | 12.26 | 12.80 | 12.25 | 12.49 | 105,850 | +0.02(+0.15%) |
Jan 20, 2016 | 12.40 | 12.48 | 12.29 | 12.48 | 17,625 | +0.04(+0.29%) |
Jan 19, 2016 | 12.53 | 12.58 | 12.34 | 12.44 | 15,312 | -0.05(-0.37%) |
Jan 15, 2016 | 12.70 | 12.48 | 12.48 | 12.48 | 47,268 | -0.40(-3.12%) |
Jan 14, 2016 | 12.98 | 12.98 | 12.80 | 12.89 | 37,817 | -0.12(-0.92%) |
Jan 13, 2016 | 13.07 | 13.24 | 12.98 | 13.01 | 15,197 | -0.14(-1.03%) |
Jan 12, 2016 | 13.44 | 13.50 | 13.14 | 13.14 | 97,786 | -0.38(-2.84%) |
Jan 11, 2016 | 13.71 | 13.74 | 13.53 | 13.53 | 3,493 | -0.12(-0.87%) |
Jan 08, 2016 | 13.81 | 13.87 | 13.65 | 13.65 | 6,868 | -0.25(-1.78%) |
Jan 07, 2016 | 13.80 | 14.00 | 13.80 | 13.89 | 4,297 | -0.09(-0.65%) |
Jan 06, 2016 | 14.23 | 14.45 | 13.98 | 13.98 | 69,470 | -0.35(-2.42%) |
Jan 05, 2016 | 14.71 | 14.71 | 14.18 | 14.33 | 8,103 | -0.19(-1.32%) |
Jan 04, 2016 | 14.86 | 15.03 | 14.37 | 14.52 | 6,629 | -0.17(-1.16%) |
Dec 31, 2015 | 14.68 | 14.69 | 14.69 | 14.69 | 20,570 | +0.07(+0.48%) |
Dec 30, 2015 | 14.49 | 14.62 | 14.26 | 14.62 | 56,775 | +0.26(+1.85%) |
Dec 29, 2015 | 14.10 | 14.49 | 14.10 | 14.36 | 81,051 | +0.27(+1.88%) |
Dec 28, 2015 | 14.46 | 14.53 | 13.94 | 14.09 | 108,740 | -0.38(-2.65%) |
Dec 24, 2015 | 14.06 | 14.48 | 14.48 | 14.48 | 128,236 | +0.16(+1.09%) |
Dec 23, 2015 | 14.10 | 14.43 | 14.10 | 14.32 | 91,843 | +0.28(+1.99%) |
Dec 22, 2015 | 13.97 | 14.13 | 13.97 | 14.04 | 69,744 | +0.05(+0.39%) |
Dec 21, 2015 | 14.22 | 14.22 | 13.97 | 13.99 | 48,990 | -0.09(-0.64%) |
Dec 18, 2015 | 14.17 | 14.17 | 13.95 | 14.08 | 63,779 | -0.01(-0.06%) |
Dec 17, 2015 | 14.05 | 14.18 | 14.01 | 14.09 | 63,727 | -0.14(-0.95%) |
Dec 16, 2015 | 13.88 | 14.28 | 13.88 | 14.22 | 81,757 | +0.27(+1.94%) |
Dec 15, 2015 | 13.70 | 14.02 | 13.64 | 13.95 | 64,453 | +0.26(+1.91%) |
Dec 14, 2015 | 13.88 | 13.90 | 13.69 | 13.69 | 29,596 | -0.18(-1.30%) |
Dec 11, 2015 | 13.91 | 13.92 | 13.80 | 13.87 | 34,068 | -0.15(-1.09%) |
Dec 10, 2015 | 13.87 | 14.02 | 13.86 | 14.02 | 45,028 | -0.05(-0.38%) |
Dec 09, 2015 | 14.04 | 14.11 | 13.99 | 14.08 | 48,857 | -0.05(-0.32%) |
Dec 08, 2015 | 14.38 | 14.38 | 14.01 | 14.12 | 24,192 | -0.18(-1.26%) |
Dec 07, 2015 | 14.46 | 14.56 | 14.29 | 14.30 | 11,026 | -0.17(-1.18%) |
Dec 04, 2015 | 14.52 | 14.80 | 14.47 | 14.47 | 27,920 | -0.10(-0.68%) |
Dec 03, 2015 | 14.62 | 14.78 | 14.57 | 14.57 | 6,275 | -0.15(-1.04%) |
Dec 02, 2015 | 14.71 | 14.77 | 14.65 | 14.73 | 7,369 | -0.01(-0.06%) |
Dec 01, 2015 | 14.77 | 14.92 | 14.74 | 14.74 | 2,954 | -0.11(-0.71%) |
Nov 30, 2015 | 14.84 | 14.85 | 14.78 | 14.84 | 25,983 | +0.02(+0.12%) |
Nov 27, 2015 | 14.90 | 14.96 | 14.76 | 14.82 | 3,500 | -0.10(-0.66%) |
Nov 25, 2015 | 14.92 | 14.92 | 14.92 | 14.92 | 7,471 | -0.20(-1.30%) |
Nov 24, 2015 | 15.07 | 15.12 | 14.99 | 15.12 | 10,291 | +0.14(+0.96%) |
Nov 23, 2015 | 15.18 | 15.18 | 14.98 | 14.98 | 10,637 | -0.23(-1.53%) |
Nov 20, 2015 | 15.29 | 15.29 | 15.14 | 15.21 | 5,435 | -0.04(-0.24%) |
Nov 19, 2015 | 15.33 | 15.38 | 15.19 | 15.24 | 51,590 | -0.08(-0.53%) |
Nov 18, 2015 | 15.41 | 15.41 | 15.25 | 15.33 | 11,742 | -0.09(-0.58%) |
Nov 17, 2015 | 15.36 | 15.42 | 15.29 | 15.42 | 3,769 | -0.03(-0.17%) |
Nov 16, 2015 | 15.45 | 15.45 | 15.24 | 15.44 | 7,773 | +0.11(+0.70%) |
Nov 13, 2015 | 15.31 | 15.49 | 15.31 | 15.33 | 7,097 | -0.13(-0.81%) |
Nov 12, 2015 | 15.57 | 15.58 | 15.39 | 15.46 | 6,891 | -0.08(-0.52%) |
Nov 11, 2015 | 15.52 | 15.60 | 15.51 | 15.54 | 21,308 | +0.03(+0.17%) |
Nov 10, 2015 | 15.48 | 15.59 | 15.48 | 15.51 | 3,833 | -0.05(-0.35%) |
Nov 09, 2015 | 15.59 | 15.68 | 15.51 | 15.57 | 120,568 | -0.02(-0.11%) |
Nov 06, 2015 | 15.42 | 15.60 | 15.29 | 15.59 | 181,001 | +0.15(+0.99%) |
Nov 05, 2015 | 15.36 | 15.51 | 15.24 | 15.43 | 57,896 | +0.06(+0.41%) |
Nov 04, 2015 | 15.40 | 15.52 | 15.20 | 15.37 | 80,574 | +0.03(+0.18%) |
Nov 03, 2015 | 15.19 | 15.43 | 15.19 | 15.34 | 71,685 | +0.00(+0.00%) |
Nov 02, 2015 | 15.32 | 15.46 | 15.24 | 15.34 | 17,816 | +0.14(+0.92%) |
Oct 30, 2015 | 15.52 | 15.52 | 15.19 | 15.20 | 59,032 | -0.04(-0.23%) |
Oct 29, 2015 | 15.23 | 15.42 | 15.17 | 15.24 | 63,474 | +0.03(+0.18%) |
Oct 28, 2015 | 15.26 | 15.35 | 15.19 | 15.21 | 18,580 | +0.04(+0.24%) |
Oct 27, 2015 | 15.38 | 15.49 | 15.12 | 15.18 | 23,814 | -0.14(-0.93%) |
Oct 26, 2015 | 15.36 | 15.46 | 15.21 | 15.32 | 111,905 | +0.11(+0.70%) |
Oct 23, 2015 | 15.31 | 15.48 | 15.20 | 15.21 | 84,867 | -0.01(-0.06%) |
Oct 22, 2015 | 15.44 | 15.44 | 15.11 | 15.22 | 26,610 | -0.04(-0.29%) |
Oct 21, 2015 | 15.03 | 15.52 | 15.03 | 15.27 | 126,162 | +0.15(+1.00%) |
Oct 20, 2015 | 14.94 | 15.19 | 14.94 | 15.11 | 124,514 | +0.25(+1.68%) |
Oct 19, 2015 | 14.61 | 14.96 | 14.59 | 14.86 | 173,327 | +0.22(+1.52%) |
Oct 16, 2015 | 14.46 | 14.77 | 14.34 | 14.64 | 227,465 | +0.04(+0.31%) |
Oct 15, 2015 | 14.46 | 14.62 | 14.35 | 14.60 | 122,303 | +0.09(+0.61%) |
Oct 14, 2015 | 14.36 | 14.57 | 14.19 | 14.51 | 326,134 | +0.17(+1.18%) |
Oct 13, 2015 | 14.37 | 14.53 | 14.28 | 14.34 | 220,569 | -0.12(-0.80%) |
Oct 12, 2015 | 14.65 | 14.65 | 14.42 | 14.45 | 65,983 | -0.27(-1.82%) |
Oct 09, 2015 | 14.71 | 14.72 | 14.46 | 14.72 | 138,239 | +0.05(+0.37%) |
Oct 08, 2015 | 14.72 | 14.80 | 14.47 | 14.67 | 155,969 | +0.03(+0.18%) |
Oct 07, 2015 | 14.42 | 14.79 | 14.42 | 14.64 | 118,854 | -0.16(-1.09%) |
Oct 06, 2015 | 14.33 | 14.89 | 14.33 | 14.80 | 159,284 | +0.03(+0.18%) |
Oct 05, 2015 | 14.60 | 14.84 | 14.30 | 14.78 | 93,434 | +0.36(+2.48%) |
Oct 02, 2015 | 14.43 | 14.74 | 14.30 | 14.42 | 130,014 | -0.02(-0.12%) |
Oct 01, 2015 | 14.45 | 14.55 | 14.33 | 14.44 | 18,929 | -0.16(-1.06%) |
Sep 30, 2015 | 14.23 | 14.59 | 14.20 | 14.59 | 77,477 | +0.36(+2.56%) |
Sep 29, 2015 | 14.35 | 14.49 | 14.17 | 14.23 | 14,682 | -0.18(-1.23%) |
Sep 28, 2015 | 14.48 | 14.72 | 14.23 | 14.40 | 65,040 | -0.28(-1.94%) |
Sep 25, 2015 | 15.11 | 15.11 | 14.69 | 14.69 | 8,095 | -0.15(-1.02%) |
Sep 24, 2015 | 15.06 | 15.11 | 14.84 | 14.84 | 176,990 | -0.39(-2.57%) |
Sep 23, 2015 | 15.37 | 15.37 | 15.13 | 15.23 | 92,217 | -0.25(-1.61%) |
Sep 22, 2015 | 15.23 | 15.51 | 15.23 | 15.48 | 91,245 | -0.07(-0.46%) |
Sep 21, 2015 | 15.51 | 15.59 | 15.46 | 15.55 | 11,500 | -0.10(-0.62%) |
Sep 18, 2015 | 15.60 | 15.68 | 15.53 | 15.65 | 18,332 | +0.04(+0.28%) |
Sep 17, 2015 | 15.73 | 15.84 | 15.52 | 15.60 | 126,641 | -0.07(-0.45%) |
Sep 16, 2015 | 15.58 | 15.77 | 15.50 | 15.68 | 110,618 | +0.13(+0.86%) |
Sep 15, 2015 | 15.62 | 15.76 | 15.42 | 15.54 | 98,826 | -0.11(-0.68%) |
Sep 14, 2015 | 15.56 | 15.81 | 15.48 | 15.65 | 195,088 | +0.03(+0.17%) |
Sep 11, 2015 | 15.55 | 15.74 | 15.35 | 15.62 | 101,642 | +0.04(+0.29%) |
Sep 10, 2015 | 15.48 | 15.74 | 15.45 | 15.58 | 126,481 | +0.02(+0.11%) |
Sep 09, 2015 | 15.55 | 15.88 | 15.54 | 15.56 | 55,017 | -0.06(-0.35%) |
Sep 08, 2015 | 15.40 | 15.71 | 15.37 | 15.61 | 106,939 | +0.17(+1.10%) |
Sep 04, 2015 | 15.20 | 15.44 | 15.44 | 15.44 | 58,968 | +0.22(+1.46%) |
Sep 03, 2015 | 15.26 | 15.33 | 15.12 | 15.22 | 23,743 | -0.06(-0.42%) |
Sep 02, 2015 | 15.15 | 15.39 | 15.15 | 15.29 | 8,358 | +0.14(+0.95%) |
Sep 01, 2015 | 15.57 | 15.57 | 14.99 | 15.14 | 18,523 | -0.01(-0.06%) |
Aug 31, 2015 | 15.52 | 15.52 | 15.13 | 15.15 | 5,332 | +0.02(+0.12%) |
Aug 28, 2015 | 14.88 | 15.13 | 14.88 | 15.13 | 9,575 | +0.18(+1.18%) |
Aug 27, 2015 | 15.05 | 15.09 | 14.79 | 14.96 | 91,043 | -0.04(-0.30%) |
Aug 26, 2015 | 14.93 | 15.00 | 14.93 | 15.00 | 3,613 | +0.06(+0.42%) |
Aug 25, 2015 | 15.11 | 15.15 | 14.91 | 14.94 | 64,280 | -0.25(-1.63%) |
Aug 24, 2015 | 15.19 | 15.48 | 14.30 | 15.19 | 38,133 | -0.27(-1.72%) |
Aug 21, 2015 | 15.94 | 15.94 | 15.39 | 15.45 | 6,079 | -0.23(-1.47%) |
Aug 20, 2015 | 15.77 | 15.82 | 15.62 | 15.68 | 45,285 | -0.12(-0.78%) |
Aug 19, 2015 | 15.79 | 15.88 | 15.65 | 15.81 | 49,209 | -0.15(-0.94%) |
Aug 18, 2015 | 15.96 | 15.97 | 15.84 | 15.96 | 4,630 | -0.01(-0.06%) |
Aug 17, 2015 | 16.00 | 16.00 | 15.88 | 15.97 | 9,158 | +0.04(+0.23%) |
Aug 14, 2015 | 15.90 | 16.01 | 15.90 | 15.93 | 4,797 | -0.11(-0.66%) |
Aug 13, 2015 | 16.02 | 16.06 | 15.88 | 16.04 | 31,123 | -0.05(-0.33%) |
Aug 12, 2015 | 15.97 | 16.19 | 15.97 | 16.09 | 21,169 | +0.13(+0.83%) |
Aug 11, 2015 | 16.08 | 16.08 | 15.87 | 15.96 | 18,677 | -0.12(-0.72%) |
Aug 10, 2015 | 16.02 | 16.14 | 15.94 | 16.07 | 19,147 | +0.06(+0.39%) |
Aug 07, 2015 | 15.97 | 16.04 | 15.90 | 16.01 | 113,983 | +0.03(+0.17%) |
Aug 06, 2015 | 15.91 | 16.06 | 15.81 | 15.98 | 58,579 | +0.00(+0.00%) |
Aug 05, 2015 | 15.89 | 16.26 | 15.89 | 15.98 | 25,781 | +0.10(+0.61%) |
Aug 04, 2015 | 15.95 | 16.29 | 15.83 | 15.89 | 45,500 | -0.12(-0.77%) |
Aug 03, 2015 | 16.02 | 16.17 | 16.01 | 16.01 | 5,032 | +0.00(+0.00%) |
Jul 31, 2015 | 16.13 | 16.34 | 16.01 | 16.01 | 14,345 | -0.16(-0.98%) |
Jul 30, 2015 | 16.20 | 16.51 | 16.14 | 16.17 | 6,485 | -0.11(-0.65%) |
Jul 29, 2015 | 16.25 | 16.53 | 16.25 | 16.27 | 57,722 | -0.02(-0.11%) |
Jul 28, 2015 | 16.31 | 16.34 | 16.22 | 16.29 | 13,308 | +0.14(+0.87%) |
Jul 27, 2015 | 16.36 | 16.36 | 16.15 | 16.15 | 14,690 | -0.06(-0.38%) |
Jul 24, 2015 | 16.07 | 16.51 | 16.07 | 16.21 | 230,159 | -0.03(-0.16%) |
Jul 23, 2015 | 16.34 | 16.40 | 16.21 | 16.24 | 110,440 | -0.10(-0.59%) |
Jul 22, 2015 | 16.32 | 16.59 | 16.20 | 16.33 | 79,174 | -0.05(-0.32%) |
Jul 21, 2015 | 16.54 | 16.72 | 16.25 | 16.39 | 53,284 | -0.04(-0.21%) |
Jul 20, 2015 | 16.41 | 16.74 | 16.41 | 16.42 | 46,867 | +0.03(+0.16%) |
Jul 17, 2015 | 16.22 | 16.51 | 16.22 | 16.40 | 145,708 | +0.09(+0.54%) |
Jul 16, 2015 | 16.25 | 16.55 | 16.16 | 16.31 | 311,518 | +0.11(+0.71%) |
Jul 15, 2015 | 16.26 | 16.44 | 16.19 | 16.19 | 328,161 | -0.21(-1.29%) |
Jul 14, 2015 | 16.14 | 16.44 | 16.14 | 16.41 | 261,959 | +0.18(+1.09%) |
Jul 13, 2015 | 16.41 | 16.41 | 16.17 | 16.23 | 804,265 | -0.09(-0.54%) |
Jul 10, 2015 | 15.99 | 16.64 | 15.99 | 16.32 | 1,015,009 | +0.18(+1.09%) |
Jul 09, 2015 | 16.82 | 16.82 | 15.94 | 16.14 | 1,765,533 | -0.46(-2.76%) |
Jul 08, 2015 | 16.71 | 16.98 | 16.47 | 16.60 | 727,145 | -0.33(-1.93%) |
Jul 07, 2015 | 17.05 | 17.15 | 16.86 | 16.93 | 73,593 | -0.12(-0.72%) |
Jul 06, 2015 | 17.10 | 17.38 | 17.05 | 17.05 | 143,803 | -0.31(-1.78%) |
Jul 02, 2015 | 17.40 | 17.36 | 17.36 | 17.36 | 31,972 | +0.03(+0.18%) |
Jul 01, 2015 | 17.25 | 17.47 | 17.19 | 17.33 | 65,303 | +0.01(+0.05%) |
Jun 30, 2015 | 17.56 | 17.81 | 17.20 | 17.32 | 40,377 | -0.20(-1.16%) |
Jun 29, 2015 | 17.61 | 17.63 | 17.37 | 17.52 | 25,763 | -0.09(-0.50%) |
Jun 26, 2015 | 17.70 | 17.70 | 17.43 | 17.61 | 12,065 | -0.16(-0.89%) |
Jun 25, 2015 | 17.65 | 17.86 | 17.52 | 17.77 | 11,696 | +0.18(+1.05%) |
Jun 24, 2015 | 17.88 | 17.94 | 17.51 | 17.58 | 127,851 | -0.13(-0.75%) |
Jun 23, 2015 | 17.87 | 18.14 | 17.71 | 17.71 | 162,310 | -0.18(-0.98%) |
Jun 22, 2015 | 18.30 | 18.38 | 17.81 | 17.89 | 93,874 | -0.28(-1.55%) |
Jun 19, 2015 | 18.45 | 18.48 | 18.16 | 18.17 | 21,315 | -0.27(-1.48%) |
Jun 18, 2015 | 18.32 | 18.70 | 18.31 | 18.44 | 13,331 | +0.14(+0.77%) |
Jun 17, 2015 | 18.31 | 18.31 | 18.21 | 18.30 | 29,571 | +0.02(+0.10%) |
Jun 16, 2015 | 18.29 | 18.33 | 18.10 | 18.29 | 90,052 | -0.05(-0.29%) |
Jun 15, 2015 | 18.19 | 18.41 | 18.11 | 18.34 | 37,187 | -0.06(-0.34%) |
Jun 12, 2015 | 18.22 | 18.44 | 18.13 | 18.40 | 87,191 | +0.17(+0.92%) |
Jun 11, 2015 | 18.19 | 18.46 | 18.08 | 18.23 | 25,433 | +0.04(+0.19%) |
Jun 10, 2015 | 18.32 | 18.64 | 18.05 | 18.20 | 69,488 | +0.13(+0.73%) |
Jun 09, 2015 | 18.26 | 18.43 | 18.07 | 18.07 | 65,162 | -0.18(-0.97%) |
Jun 08, 2015 | 18.21 | 18.24 | 18.02 | 18.24 | 43,482 | +0.06(+0.34%) |
Jun 05, 2015 | 18.05 | 18.31 | 18.04 | 18.18 | 119,054 | -0.03(-0.15%) |
Jun 04, 2015 | 18.31 | 18.40 | 17.99 | 18.21 | 103,673 | -0.12(-0.67%) |
Jun 03, 2015 | 18.44 | 18.46 | 18.08 | 18.33 | 97,555 | +0.13(+0.73%) |
Jun 02, 2015 | 18.44 | 18.48 | 18.09 | 18.20 | 91,388 | -0.14(-0.76%) |