Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.84 | 15.84 | 15.77 | 15.77 | 91,480 | -0.03(-0.20%) |
Jun 29, 2017 | 15.89 | 15.89 | 15.73 | 15.80 | 174,554 | -0.09(-0.55%) |
Jun 28, 2017 | 15.93 | 15.98 | 15.89 | 15.89 | 157,133 | -0.01(-0.04%) |
Jun 27, 2017 | 16.01 | 16.01 | 15.89 | 15.90 | 186,390 | -0.14(-0.89%) |
Jun 26, 2017 | 15.99 | 16.06 | 15.98 | 16.04 | 75,594 | +0.07(+0.41%) |
Jun 23, 2017 | 15.91 | 15.99 | 15.90 | 15.97 | 103,861 | +0.06(+0.37%) |
Jun 22, 2017 | 15.90 | 15.97 | 15.87 | 15.92 | 105,357 | +0.02(+0.16%) |
Jun 21, 2017 | 15.95 | 15.99 | 15.86 | 15.89 | 66,127 | -0.05(-0.31%) |
Jun 20, 2017 | 16.01 | 16.01 | 15.92 | 15.94 | 107,029 | -0.10(-0.62%) |
Jun 19, 2017 | 16.07 | 16.07 | 16.00 | 16.04 | 126,220 | +0.03(+0.19%) |
Jun 16, 2017 | 15.94 | 16.01 | 15.91 | 16.01 | 96,653 | +0.06(+0.39%) |
Jun 15, 2017 | 15.89 | 15.96 | 15.88 | 15.95 | 85,622 | +0.03(+0.20%) |
Jun 14, 2017 | 15.91 | 15.95 | 15.90 | 15.92 | 55,249 | +0.05(+0.31%) |
Jun 13, 2017 | 15.86 | 15.89 | 15.81 | 15.87 | 108,019 | +0.01(+0.04%) |
Jun 12, 2017 | 15.82 | 15.93 | 15.82 | 15.86 | 86,627 | +0.03(+0.20%) |
Jun 09, 2017 | 15.75 | 15.84 | 15.73 | 15.83 | 108,700 | +0.07(+0.47%) |
Jun 08, 2017 | 15.70 | 15.76 | 15.68 | 15.75 | 32,974 | +0.05(+0.32%) |
Jun 07, 2017 | 15.76 | 15.77 | 15.69 | 15.70 | 108,446 | -0.02(-0.16%) |
Jun 06, 2017 | 15.77 | 15.77 | 15.70 | 15.73 | 73,841 | -0.04(-0.24%) |
Jun 05, 2017 | 15.80 | 15.80 | 15.74 | 15.77 | 79,904 | -0.05(-0.31%) |
Jun 02, 2017 | 15.84 | 15.88 | 15.81 | 15.82 | 100,700 | -0.02(-0.16%) |
Jun 01, 2017 | 15.72 | 15.84 | 15.68 | 15.84 | 103,354 | +0.15(+0.96%) |
May 31, 2017 | 15.69 | 15.70 | 15.61 | 15.69 | 76,300 | +0.01(+0.08%) |
May 30, 2017 | 15.67 | 15.70 | 15.65 | 15.68 | 71,006 | -0.01(-0.04%) |
May 26, 2017 | 15.66 | 15.69 | 15.60 | 15.68 | 73,527 | +0.02(+0.16%) |
May 25, 2017 | 15.68 | 15.72 | 15.65 | 15.66 | 79,477 | -0.01(-0.04%) |
May 24, 2017 | 15.65 | 15.68 | 15.63 | 15.67 | 98,871 | +0.03(+0.20%) |
May 23, 2017 | 15.64 | 15.67 | 15.62 | 15.63 | 300,406 | +0.00(+0.00%) |
May 22, 2017 | 15.59 | 15.63 | 15.55 | 15.63 | 63,104 | +0.11(+0.72%) |
May 19, 2017 | 15.46 | 15.57 | 15.45 | 15.52 | 87,157 | +0.07(+0.44%) |
May 18, 2017 | 15.41 | 15.47 | 15.35 | 15.46 | 73,317 | +0.03(+0.20%) |
May 17, 2017 | 15.49 | 15.53 | 15.42 | 15.42 | 147,377 | -0.09(-0.60%) |
May 16, 2017 | 15.63 | 15.63 | 15.52 | 15.52 | 92,674 | -0.08(-0.52%) |
May 15, 2017 | 15.53 | 15.63 | 15.53 | 15.60 | 65,148 | +0.07(+0.44%) |
May 12, 2017 | 15.54 | 15.58 | 15.52 | 15.53 | 63,112 | -0.01(-0.04%) |
May 11, 2017 | 15.56 | 15.56 | 15.48 | 15.54 | 86,112 | -0.06(-0.36%) |
May 10, 2017 | 15.48 | 15.60 | 15.48 | 15.59 | 65,001 | +0.10(+0.64%) |
May 09, 2017 | 15.62 | 15.62 | 15.46 | 15.49 | 94,237 | -0.06(-0.40%) |
May 08, 2017 | 15.62 | 15.65 | 15.55 | 15.55 | 89,488 | -0.06(-0.36%) |
May 05, 2017 | 15.46 | 15.63 | 15.41 | 15.61 | 631,437 | +0.14(+0.92%) |
May 04, 2017 | 15.55 | 15.55 | 15.42 | 15.47 | 143,019 | -0.07(-0.44%) |
May 03, 2017 | 15.63 | 15.65 | 15.53 | 15.54 | 104,353 | -0.10(-0.63%) |
May 02, 2017 | 15.72 | 15.72 | 15.62 | 15.63 | 810,467 | -0.10(-0.63%) |
May 01, 2017 | 15.74 | 15.76 | 15.68 | 15.73 | 154,218 | +0.00(+0.03%) |
Apr 28, 2017 | 15.82 | 15.85 | 15.69 | 15.73 | 161,819 | -0.09(-0.55%) |
Apr 27, 2017 | 15.78 | 15.85 | 15.77 | 15.82 | 121,692 | +0.02(+0.16%) |
Apr 26, 2017 | 15.75 | 15.86 | 15.72 | 15.79 | 205,668 | +0.05(+0.31%) |
Apr 25, 2017 | 15.69 | 15.75 | 15.69 | 15.74 | 106,064 | +0.07(+0.43%) |
Apr 24, 2017 | 15.67 | 15.68 | 15.60 | 15.67 | 190,389 | +0.07(+0.47%) |
Apr 21, 2017 | 15.58 | 15.62 | 15.58 | 15.60 | 91,575 | +0.02(+0.12%) |
Apr 20, 2017 | 15.57 | 15.61 | 15.55 | 15.58 | 56,219 | +0.03(+0.16%) |
Apr 19, 2017 | 15.64 | 15.66 | 15.55 | 15.56 | 115,178 | -0.06(-0.36%) |
Apr 18, 2017 | 15.58 | 15.61 | 15.56 | 15.61 | 101,431 | +0.04(+0.24%) |
Apr 17, 2017 | 15.47 | 15.59 | 15.47 | 15.58 | 109,141 | +0.09(+0.60%) |
Apr 13, 2017 | 15.51 | 15.53 | 15.46 | 15.48 | 162,623 | -0.04(-0.24%) |
Apr 12, 2017 | 15.53 | 15.53 | 15.49 | 15.52 | 158,163 | +0.02(+0.11%) |
Apr 11, 2017 | 15.45 | 15.54 | 15.44 | 15.50 | 84,698 | +0.06(+0.36%) |
Apr 10, 2017 | 15.39 | 15.48 | 15.39 | 15.45 | 105,542 | +0.05(+0.32%) |
Apr 07, 2017 | 15.42 | 15.47 | 15.40 | 15.40 | 43,988 | -0.02(-0.11%) |
Apr 06, 2017 | 15.37 | 15.42 | 15.33 | 15.41 | 48,842 | +0.05(+0.35%) |
Apr 05, 2017 | 15.40 | 15.47 | 15.35 | 15.36 | 66,555 | -0.04(-0.24%) |
Apr 04, 2017 | 15.41 | 15.43 | 15.33 | 15.40 | 84,594 | +0.00(+0.00%) |
Apr 03, 2017 | 15.44 | 15.45 | 15.35 | 15.40 | 108,365 | -0.02(-0.16%) |
Mar 31, 2017 | 15.40 | 15.46 | 15.40 | 15.42 | 109,923 | +0.04(+0.28%) |
Mar 30, 2017 | 15.40 | 15.42 | 15.38 | 15.38 | 88,992 | +0.00(+0.00%) |
Mar 29, 2017 | 15.29 | 15.42 | 15.27 | 15.38 | 80,230 | +0.07(+0.46%) |
Mar 28, 2017 | 15.24 | 15.33 | 15.24 | 15.31 | 67,089 | +0.07(+0.46%) |
Mar 27, 2017 | 15.18 | 15.25 | 15.15 | 15.24 | 75,995 | +0.05(+0.32%) |
Mar 24, 2017 | 15.19 | 15.26 | 15.16 | 15.19 | 76,619 | +0.02(+0.12%) |
Mar 23, 2017 | 15.20 | 15.29 | 15.17 | 15.17 | 47,018 | -0.04(-0.28%) |
Mar 22, 2017 | 15.20 | 15.24 | 15.16 | 15.21 | 92,509 | +0.02(+0.12%) |
Mar 21, 2017 | 15.25 | 15.26 | 15.17 | 15.20 | 69,225 | -0.03(-0.21%) |
Mar 20, 2017 | 15.29 | 15.29 | 15.21 | 15.23 | 98,133 | -0.07(-0.47%) |
Mar 17, 2017 | 15.21 | 15.30 | 15.20 | 15.30 | 70,472 | +0.12(+0.81%) |
Mar 16, 2017 | 15.27 | 15.27 | 15.14 | 15.18 | 87,260 | -0.02(-0.16%) |
Mar 15, 2017 | 15.05 | 15.27 | 15.05 | 15.20 | 103,547 | +0.14(+0.93%) |
Mar 14, 2017 | 15.08 | 15.08 | 15.02 | 15.06 | 141,279 | -0.05(-0.32%) |
Mar 13, 2017 | 15.15 | 15.15 | 15.07 | 15.11 | 132,905 | -0.04(-0.24%) |
Mar 10, 2017 | 15.07 | 15.17 | 15.07 | 15.15 | 266,399 | +0.15(+0.98%) |
Mar 09, 2017 | 14.99 | 15.09 | 14.99 | 15.00 | 79,807 | -0.05(-0.33%) |
Mar 08, 2017 | 15.16 | 15.16 | 15.04 | 15.05 | 106,835 | -0.09(-0.61%) |
Mar 07, 2017 | 15.14 | 15.18 | 15.13 | 15.14 | 96,148 | +0.01(+0.09%) |
Mar 06, 2017 | 15.15 | 15.21 | 15.12 | 15.13 | 175,619 | -0.08(-0.52%) |
Mar 03, 2017 | 15.25 | 15.25 | 15.15 | 15.21 | 110,756 | -0.05(-0.32%) |
Mar 02, 2017 | 15.30 | 15.32 | 15.23 | 15.26 | 101,331 | -0.07(-0.48%) |
Mar 01, 2017 | 15.34 | 15.44 | 15.31 | 15.33 | 292,363 | -0.05(-0.30%) |
Feb 28, 2017 | 15.36 | 15.42 | 15.31 | 15.38 | 989,252 | +0.02(+0.12%) |
Feb 27, 2017 | 15.30 | 15.39 | 15.25 | 15.36 | 330,809 | +0.03(+0.20%) |
Feb 24, 2017 | 15.34 | 15.34 | 15.24 | 15.33 | 86,581 | -0.05(-0.32%) |
Feb 23, 2017 | 15.43 | 15.43 | 15.35 | 15.38 | 64,453 | -0.03(-0.20%) |
Feb 22, 2017 | 15.43 | 15.44 | 15.35 | 15.41 | 97,220 | -0.02(-0.16%) |
Feb 21, 2017 | 15.40 | 15.45 | 15.38 | 15.43 | 131,977 | +0.03(+0.20%) |
Feb 17, 2017 | 15.40 | 15.40 | 15.40 | 0 | -0.05(-0.35%) | |
Feb 16, 2017 | 15.39 | 15.45 | 15.36 | 15.45 | 97,233 | +0.09(+0.55%) |
Feb 15, 2017 | 15.28 | 15.37 | 15.24 | 15.37 | 127,824 | +0.04(+0.28%) |
Feb 14, 2017 | 15.36 | 15.38 | 15.28 | 15.33 | 109,364 | -0.05(-0.36%) |
Feb 13, 2017 | 15.42 | 15.45 | 15.38 | 15.38 | 217,245 | -0.06(-0.39%) |
Feb 10, 2017 | 15.45 | 15.46 | 15.40 | 15.44 | 80,809 | +0.04(+0.24%) |
Feb 09, 2017 | 15.40 | 15.42 | 15.38 | 15.41 | 156,160 | +0.05(+0.36%) |
Feb 08, 2017 | 15.38 | 15.38 | 15.28 | 15.35 | 77,813 | +0.05(+0.32%) |
Feb 07, 2017 | 15.38 | 15.39 | 15.28 | 15.30 | 95,441 | -0.05(-0.32%) |
Feb 06, 2017 | 15.37 | 15.41 | 15.31 | 15.35 | 90,818 | +0.00(+0.00%) |
Feb 03, 2017 | 15.36 | 15.42 | 15.35 | 15.35 | 133,472 | +0.02(+0.16%) |
Feb 02, 2017 | 15.23 | 15.35 | 15.23 | 15.33 | 180,788 | +0.09(+0.60%) |
Feb 01, 2017 | 15.28 | 15.32 | 15.21 | 15.24 | 136,416 | -0.02(-0.14%) |
Jan 31, 2017 | 15.24 | 15.27 | 15.14 | 15.26 | 126,275 | -0.04(-0.24%) |
Jan 30, 2017 | 15.39 | 15.44 | 15.23 | 15.29 | 177,980 | -0.09(-0.62%) |
Jan 27, 2017 | 15.46 | 15.46 | 15.35 | 15.39 | 121,723 | -0.04(-0.29%) |
Jan 26, 2017 | 15.47 | 15.49 | 15.41 | 15.43 | 492,460 | -0.07(-0.43%) |
Jan 25, 2017 | 15.58 | 15.58 | 15.48 | 15.50 | 120,211 | +0.01(+0.04%) |
Jan 24, 2017 | 15.39 | 15.53 | 15.39 | 15.49 | 133,490 | +0.08(+0.51%) |
Jan 23, 2017 | 15.43 | 15.46 | 15.37 | 15.41 | 457,780 | +0.02(+0.12%) |
Jan 20, 2017 | 15.40 | 15.42 | 15.35 | 15.40 | 167,602 | +0.04(+0.25%) |
Jan 19, 2017 | 15.44 | 15.44 | 15.34 | 15.36 | 77,467 | -0.07(-0.48%) |
Jan 18, 2017 | 15.42 | 15.43 | 15.38 | 15.43 | 88,303 | +0.05(+0.31%) |
Jan 17, 2017 | 15.33 | 15.43 | 15.32 | 15.38 | 95,929 | +0.06(+0.39%) |
Jan 13, 2017 | 15.32 | 15.32 | 15.32 | 0 | +0.02(+0.14%) | |
Jan 12, 2017 | 15.26 | 15.32 | 15.20 | 15.30 | 229,696 | -0.01(-0.04%) |
Jan 11, 2017 | 15.22 | 15.32 | 15.19 | 15.31 | 98,104 | +0.09(+0.58%) |
Jan 10, 2017 | 15.14 | 15.24 | 15.14 | 15.22 | 100,709 | +0.02(+0.11%) |
Jan 09, 2017 | 15.29 | 15.29 | 15.18 | 15.20 | 176,041 | -0.08(-0.52%) |
Jan 06, 2017 | 15.30 | 15.34 | 15.25 | 15.28 | 106,692 | -0.01(-0.04%) |
Jan 05, 2017 | 15.27 | 15.29 | 15.22 | 15.29 | 104,954 | +0.02(+0.12%) |
Jan 04, 2017 | 15.14 | 15.29 | 15.14 | 15.27 | 123,708 | +0.15(+0.96%) |
Jan 03, 2017 | 15.04 | 15.14 | 15.03 | 15.12 | 121,709 | +0.15(+1.01%) |
Dec 30, 2016 | 14.97 | 14.97 | 14.97 | 0 | -0.05(-0.36%) | |
Dec 29, 2016 | 14.88 | 15.03 | 14.88 | 15.03 | 107,288 | +0.12(+0.77%) |
Dec 28, 2016 | 15.04 | 15.04 | 14.88 | 14.91 | 201,395 | -0.08(-0.52%) |
Dec 27, 2016 | 14.99 | 15.05 | 14.98 | 14.99 | 89,970 | -0.00(-0.02%) |
Dec 23, 2016 | 14.99 | 14.99 | 14.99 | 0 | +0.02(+0.12%) | |
Dec 22, 2016 | 14.91 | 14.99 | 14.90 | 14.97 | 60,265 | +0.05(+0.32%) |
Dec 21, 2016 | 14.96 | 14.98 | 14.91 | 14.93 | 148,902 | +0.01(+0.06%) |
Dec 20, 2016 | 14.98 | 15.02 | 14.90 | 14.92 | 91,981 | -0.03(-0.18%) |
Dec 19, 2016 | 14.89 | 14.94 | 14.85 | 14.94 | 69,600 | +0.10(+0.65%) |
Dec 16, 2016 | 14.73 | 14.90 | 14.72 | 14.85 | 102,378 | +0.11(+0.74%) |
Dec 15, 2016 | 14.74 | 14.79 | 14.69 | 14.74 | 111,456 | -0.04(-0.24%) |
Dec 14, 2016 | 14.92 | 14.98 | 14.76 | 14.78 | 127,370 | -0.19(-1.29%) |
Dec 13, 2016 | 15.02 | 15.03 | 14.93 | 14.97 | 85,132 | -0.01(-0.08%) |
Dec 12, 2016 | 15.05 | 15.08 | 14.96 | 14.98 | 99,719 | -0.04(-0.28%) |
Dec 09, 2016 | 14.95 | 15.03 | 14.95 | 15.02 | 100,340 | +0.08(+0.56%) |
Dec 08, 2016 | 14.84 | 14.96 | 14.80 | 14.94 | 127,217 | +0.11(+0.77%) |
Dec 07, 2016 | 14.61 | 14.84 | 14.61 | 14.82 | 142,391 | +0.17(+1.18%) |
Dec 06, 2016 | 14.57 | 14.67 | 14.52 | 14.65 | 228,168 | +0.10(+0.68%) |
Dec 05, 2016 | 14.49 | 14.58 | 14.49 | 14.55 | 54,842 | +0.13(+0.88%) |
Dec 02, 2016 | 14.38 | 14.51 | 14.38 | 14.43 | 268,723 | +0.04(+0.24%) |
Dec 01, 2016 | 14.59 | 14.61 | 14.35 | 14.39 | 150,950 | -0.19(-1.33%) |
Nov 30, 2016 | 14.72 | 14.72 | 14.56 | 14.59 | 222,896 | -0.10(-0.69%) |
Nov 29, 2016 | 14.66 | 14.70 | 14.64 | 14.69 | 64,174 | +0.04(+0.31%) |
Nov 28, 2016 | 14.71 | 14.72 | 14.63 | 14.64 | 101,818 | -0.06(-0.39%) |
Nov 25, 2016 | 14.63 | 14.72 | 14.60 | 14.70 | 49,048 | +0.10(+0.70%) |
Nov 23, 2016 | 14.60 | 14.60 | 14.60 | 0 | -0.05(-0.37%) | |
Nov 22, 2016 | 14.66 | 14.69 | 14.60 | 14.65 | 274,181 | +0.05(+0.37%) |
Nov 21, 2016 | 14.55 | 14.61 | 14.53 | 14.60 | 170,409 | +0.13(+0.87%) |
Nov 18, 2016 | 14.48 | 14.49 | 14.44 | 14.47 | 59,540 | +0.05(+0.37%) |
Nov 17, 2016 | 14.38 | 14.49 | 14.38 | 14.42 | 133,086 | +0.02(+0.17%) |
Nov 16, 2016 | 14.43 | 14.47 | 14.37 | 14.39 | 82,898 | +0.02(+0.17%) |
Nov 15, 2016 | 14.33 | 14.43 | 14.29 | 14.37 | 62,229 | +0.10(+0.71%) |
Nov 14, 2016 | 14.32 | 14.33 | 14.26 | 14.27 | 168,067 | +0.01(+0.08%) |
Nov 11, 2016 | 14.13 | 14.29 | 14.13 | 14.26 | 105,197 | +0.14(+0.98%) |
Nov 10, 2016 | 14.37 | 14.37 | 14.10 | 14.12 | 796,724 | -0.18(-1.26%) |
Nov 09, 2016 | 14.03 | 14.37 | 14.01 | 14.30 | 228,990 | +0.07(+0.46%) |
Nov 08, 2016 | 14.14 | 14.28 | 14.14 | 14.23 | 77,069 | +0.06(+0.42%) |
Nov 07, 2016 | 14.14 | 14.21 | 14.08 | 14.17 | 80,192 | +0.16(+1.11%) |
Nov 04, 2016 | 14.10 | 14.17 | 14.01 | 14.02 | 102,398 | -0.01(-0.09%) |
Nov 03, 2016 | 14.07 | 14.11 | 14.03 | 14.03 | 65,275 | -0.01(-0.07%) |
Nov 02, 2016 | 14.05 | 14.07 | 13.99 | 14.04 | 506,546 | -0.03(-0.23%) |
Nov 01, 2016 | 14.29 | 14.31 | 14.04 | 14.07 | 161,210 | -0.22(-1.53%) |
Oct 31, 2016 | 14.26 | 14.35 | 14.25 | 14.29 | 42,540 | +0.05(+0.33%) |
Oct 28, 2016 | 14.32 | 14.33 | 14.22 | 14.24 | 152,248 | -0.15(-1.03%) |
Oct 27, 2016 | 14.50 | 14.50 | 14.38 | 14.39 | 81,271 | -0.12(-0.82%) |
Oct 26, 2016 | 14.48 | 14.56 | 14.47 | 14.51 | 47,305 | -0.01(-0.08%) |
Oct 25, 2016 | 14.56 | 14.58 | 14.50 | 14.52 | 353,687 | -0.04(-0.25%) |
Oct 24, 2016 | 14.54 | 14.57 | 14.51 | 14.56 | 119,091 | +0.08(+0.53%) |
Oct 21, 2016 | 14.43 | 14.50 | 14.42 | 14.48 | 57,980 | +0.05(+0.33%) |
Oct 20, 2016 | 14.41 | 14.45 | 14.38 | 14.43 | 117,887 | +0.02(+0.12%) |
Oct 19, 2016 | 14.43 | 14.48 | 14.39 | 14.41 | 39,463 | +0.02(+0.12%) |
Oct 18, 2016 | 14.41 | 14.43 | 14.35 | 14.40 | 80,122 | +0.07(+0.50%) |
Oct 17, 2016 | 14.34 | 14.35 | 14.30 | 14.33 | 40,465 | +0.02(+0.17%) |
Oct 14, 2016 | 14.33 | 14.41 | 14.30 | 14.30 | 78,600 | -0.02(-0.17%) |
Oct 13, 2016 | 14.23 | 14.40 | 14.15 | 14.33 | 67,008 | -0.04(-0.25%) |
Oct 12, 2016 | 14.25 | 14.38 | 14.25 | 14.36 | 75,834 | +0.09(+0.66%) |
Oct 11, 2016 | 14.38 | 14.38 | 14.23 | 14.27 | 91,242 | -0.11(-0.74%) |
Oct 10, 2016 | 14.31 | 14.44 | 14.31 | 14.37 | 93,165 | +0.07(+0.48%) |
Oct 07, 2016 | 14.35 | 14.41 | 14.27 | 14.30 | 87,599 | -0.04(-0.27%) |
Oct 06, 2016 | 14.38 | 14.41 | 14.33 | 14.34 | 93,347 | -0.06(-0.41%) |
Oct 05, 2016 | 14.45 | 14.47 | 14.40 | 14.40 | 110,525 | +0.00(+0.00%) |
Oct 04, 2016 | 14.62 | 14.65 | 14.35 | 14.40 | 446,330 | -0.20(-1.39%) |
Oct 03, 2016 | 14.75 | 14.77 | 14.59 | 14.60 | 114,533 | -0.13(-0.87%) |
Sep 30, 2016 | 14.77 | 14.79 | 14.71 | 14.73 | 55,622 | +0.00(+0.00%) |
Sep 29, 2016 | 14.85 | 14.85 | 14.70 | 14.73 | 218,901 | -0.09(-0.64%) |
Sep 28, 2016 | 14.90 | 14.90 | 14.72 | 14.83 | 105,007 | -0.05(-0.32%) |
Sep 27, 2016 | 14.95 | 14.95 | 14.85 | 14.87 | 119,566 | -0.05(-0.32%) |
Sep 26, 2016 | 14.99 | 15.04 | 14.91 | 14.92 | 100,908 | -0.12(-0.79%) |
Sep 23, 2016 | 15.09 | 15.09 | 15.01 | 15.04 | 61,305 | -0.01(-0.08%) |
Sep 22, 2016 | 14.96 | 15.09 | 14.96 | 15.05 | 121,412 | +0.12(+0.83%) |
Sep 21, 2016 | 14.79 | 14.94 | 14.71 | 14.93 | 114,387 | +0.17(+1.16%) |
Sep 20, 2016 | 14.83 | 14.84 | 14.76 | 14.76 | 107,306 | -0.01(-0.08%) |
Sep 19, 2016 | 14.76 | 14.84 | 14.72 | 14.77 | 51,428 | +0.09(+0.65%) |
Sep 16, 2016 | 14.71 | 14.75 | 14.62 | 14.67 | 73,542 | -0.05(-0.36%) |
Sep 15, 2016 | 14.63 | 14.76 | 14.60 | 14.73 | 97,149 | +0.10(+0.69%) |
Sep 14, 2016 | 14.64 | 14.72 | 14.58 | 14.63 | 85,743 | -0.00(-0.00%) |
Sep 13, 2016 | 14.76 | 14.76 | 14.54 | 14.63 | 175,566 | -0.16(-1.08%) |
Sep 12, 2016 | 14.62 | 14.82 | 14.59 | 14.79 | 197,727 | +0.15(+1.05%) |
Sep 09, 2016 | 15.00 | 15.00 | 14.63 | 14.63 | 205,193 | -0.42(-2.79%) |
Sep 08, 2016 | 15.11 | 15.13 | 15.05 | 15.05 | 97,440 | -0.07(-0.47%) |
Sep 07, 2016 | 15.04 | 15.13 | 15.02 | 15.12 | 86,275 | +0.07(+0.47%) |
Sep 06, 2016 | 15.03 | 15.07 | 14.98 | 15.05 | 92,156 | +0.05(+0.32%) |
Sep 02, 2016 | 14.83 | 15.01 | 15.01 | 15.01 | 57,418 | +0.20(+1.36%) |
Sep 01, 2016 | 14.86 | 14.91 | 14.74 | 14.80 | 71,581 | -0.06(-0.38%) |
Aug 31, 2016 | 14.82 | 14.87 | 14.75 | 14.86 | 71,925 | -0.01(-0.08%) |
Aug 30, 2016 | 14.92 | 14.92 | 14.84 | 14.87 | 42,211 | -0.01(-0.08%) |
Aug 29, 2016 | 14.78 | 14.89 | 14.76 | 14.88 | 64,426 | +0.08(+0.52%) |
Aug 26, 2016 | 14.96 | 14.97 | 14.72 | 14.81 | 83,430 | -0.09(-0.63%) |
Aug 25, 2016 | 14.84 | 14.92 | 14.84 | 14.90 | 51,031 | +0.09(+0.60%) |
Aug 24, 2016 | 14.92 | 14.92 | 14.80 | 14.81 | 109,440 | -0.09(-0.59%) |
Aug 23, 2016 | 14.96 | 14.96 | 14.87 | 14.90 | 108,646 | +0.04(+0.28%) |
Aug 22, 2016 | 14.89 | 14.89 | 14.80 | 14.86 | 146,109 | +0.01(+0.04%) |
Aug 19, 2016 | 14.87 | 14.87 | 14.80 | 14.85 | 260,177 | -0.08(-0.51%) |
Aug 18, 2016 | 14.90 | 14.96 | 14.87 | 14.93 | 423,449 | +0.07(+0.48%) |
Aug 17, 2016 | 14.91 | 14.91 | 14.76 | 14.86 | 87,536 | -0.03(-0.18%) |
Aug 16, 2016 | 15.00 | 15.00 | 14.89 | 14.89 | 169,786 | -0.07(-0.49%) |
Aug 15, 2016 | 15.01 | 15.03 | 14.96 | 14.96 | 178,461 | -0.03(-0.20%) |
Aug 12, 2016 | 14.98 | 15.05 | 14.97 | 14.99 | 80,700 | +0.05(+0.35%) |
Aug 11, 2016 | 14.97 | 15.00 | 14.92 | 14.94 | 81,583 | +0.02(+0.12%) |
Aug 10, 2016 | 14.95 | 14.98 | 14.90 | 14.92 | 65,103 | +0.00(+0.00%) |
Aug 09, 2016 | 14.95 | 14.96 | 14.90 | 14.92 | 76,294 | -0.04(-0.28%) |
Aug 08, 2016 | 15.01 | 15.03 | 14.94 | 14.96 | 105,308 | +0.03(+0.20%) |
Aug 05, 2016 | 14.90 | 14.97 | 14.86 | 14.93 | 61,590 | +0.07(+0.48%) |
Aug 04, 2016 | 15.00 | 15.00 | 14.86 | 14.86 | 440,282 | -0.13(-0.86%) |
Aug 03, 2016 | 14.94 | 15.01 | 14.88 | 14.99 | 715,494 | +0.06(+0.39%) |
Aug 02, 2016 | 15.08 | 15.11 | 14.92 | 14.93 | 56,447 | -0.14(-0.94%) |
Aug 01, 2016 | 15.17 | 15.17 | 15.05 | 15.07 | 113,573 | -0.06(-0.37%) |
Jul 29, 2016 | 15.05 | 15.16 | 15.04 | 15.13 | 101,925 | +0.12(+0.78%) |
Jul 28, 2016 | 14.97 | 15.02 | 14.93 | 15.01 | 66,206 | +0.04(+0.27%) |
Jul 27, 2016 | 15.06 | 15.08 | 14.92 | 14.97 | 159,835 | -0.12(-0.79%) |
Jul 26, 2016 | 15.15 | 15.17 | 15.05 | 15.09 | 66,488 | +0.00(+0.01%) |
Jul 25, 2016 | 15.14 | 15.17 | 15.06 | 15.09 | 97,168 | -0.06(-0.43%) |
Jul 22, 2016 | 15.11 | 15.17 | 15.05 | 15.15 | 89,380 | +0.12(+0.77%) |
Jul 21, 2016 | 15.08 | 15.10 | 15.02 | 15.04 | 98,624 | -0.01(-0.07%) |
Jul 20, 2016 | 15.08 | 15.09 | 15.01 | 15.05 | 126,101 | +0.01(+0.08%) |
Jul 19, 2016 | 15.05 | 15.05 | 14.99 | 15.03 | 98,037 | -0.02(-0.12%) |
Jul 18, 2016 | 15.05 | 15.07 | 14.98 | 15.05 | 93,033 | +0.05(+0.35%) |
Jul 15, 2016 | 15.03 | 15.05 | 14.96 | 15.00 | 40,479 | +0.04(+0.23%) |
Jul 14, 2016 | 15.02 | 15.06 | 14.96 | 14.96 | 126,675 | -0.08(-0.55%) |
Jul 13, 2016 | 15.12 | 15.12 | 15.00 | 15.05 | 117,190 | +0.00(+0.00%) |
Jul 12, 2016 | 14.99 | 15.09 | 14.98 | 15.05 | 105,875 | +0.10(+0.67%) |
Jul 11, 2016 | 14.86 | 14.98 | 14.81 | 14.95 | 76,895 | +0.08(+0.53%) |
Jul 08, 2016 | 14.78 | 14.87 | 14.70 | 14.87 | 61,637 | +0.17(+1.14%) |
Jul 07, 2016 | 14.79 | 14.85 | 14.66 | 14.70 | 175,953 | -0.11(-0.75%) |
Jul 06, 2016 | 14.72 | 14.85 | 14.69 | 14.81 | 108,353 | +0.06(+0.44%) |
Jul 05, 2016 | 14.85 | 14.85 | 14.72 | 14.75 | 141,159 | -0.12(-0.83%) |