Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 18.29 | 18.62 | 17.86 | 18.42 | 42,156 | +0.17(+0.92%) |
Jun 29, 2016 | 18.37 | 18.37 | 17.99 | 18.25 | 21,753 | -0.11(-0.59%) |
Jun 28, 2016 | 18.09 | 18.37 | 18.09 | 18.36 | 35,526 | +0.46(+2.56%) |
Jun 27, 2016 | 18.20 | 20.75 | 17.69 | 17.90 | 45,299 | -0.29(-1.61%) |
Jun 24, 2016 | 18.09 | 18.43 | 17.53 | 18.19 | 630,507 | -0.08(-0.41%) |
Jun 23, 2016 | 18.07 | 18.37 | 17.92 | 18.27 | 43,516 | +0.38(+2.15%) |
Jun 22, 2016 | 17.42 | 18.05 | 17.42 | 17.88 | 26,419 | +0.44(+2.54%) |
Jun 21, 2016 | 17.50 | 17.64 | 17.18 | 17.44 | 30,899 | +0.22(+1.26%) |
Jun 20, 2016 | 17.54 | 17.62 | 17.21 | 17.22 | 42,422 | -0.13(-0.77%) |
Jun 17, 2016 | 17.33 | 17.52 | 17.19 | 17.36 | 84,540 | +0.13(+0.78%) |
Jun 16, 2016 | 17.29 | 18.14 | 17.16 | 17.22 | 12,516 | -0.33(-1.90%) |
Jun 15, 2016 | 17.30 | 18.35 | 17.22 | 17.56 | 44,859 | +0.26(+1.50%) |
Jun 14, 2016 | 17.24 | 17.37 | 17.12 | 17.30 | 28,201 | +0.00(+0.00%) |
Jun 13, 2016 | 17.73 | 17.98 | 17.24 | 17.30 | 24,602 | -0.73(-4.07%) |
Jun 10, 2016 | 17.92 | 18.34 | 17.74 | 18.03 | 8,314 | +0.10(+0.56%) |
Jun 09, 2016 | 18.09 | 18.11 | 17.93 | 17.93 | 10,560 | -0.15(-0.83%) |
Jun 08, 2016 | 18.09 | 18.11 | 17.97 | 18.08 | 4,023 | +0.04(+0.21%) |
Jun 07, 2016 | 17.67 | 18.12 | 17.67 | 18.05 | 12,515 | +0.25(+1.38%) |
Jun 06, 2016 | 17.98 | 17.98 | 17.37 | 17.80 | 24,129 | +0.10(+0.57%) |
Jun 03, 2016 | 17.85 | 17.93 | 17.60 | 17.70 | 9,630 | -0.21(-1.17%) |
Jun 02, 2016 | 18.04 | 18.12 | 17.80 | 17.91 | 5,973 | -0.11(-0.63%) |
Jun 01, 2016 | 17.97 | 18.12 | 17.95 | 18.02 | 10,082 | +0.06(+0.35%) |
May 31, 2016 | 18.11 | 18.18 | 17.84 | 17.96 | 12,733 | -0.25(-1.38%) |
May 27, 2016 | 18.12 | 18.21 | 18.21 | 18.21 | 9,103 | -0.04(-0.23%) |
May 26, 2016 | 18.33 | 18.37 | 18.22 | 18.25 | 7,257 | +0.03(+0.18%) |
May 25, 2016 | 18.37 | 18.37 | 18.16 | 18.22 | 11,748 | +0.18(+1.02%) |
May 24, 2016 | 18.33 | 18.38 | 18.03 | 18.03 | 7,062 | -0.15(-0.83%) |
May 23, 2016 | 18.12 | 18.39 | 18.05 | 18.18 | 8,661 | +0.11(+0.60%) |
May 20, 2016 | 18.23 | 18.25 | 17.96 | 18.08 | 9,364 | -0.17(-0.92%) |
May 19, 2016 | 18.03 | 18.37 | 17.89 | 18.24 | 15,406 | +0.04(+0.23%) |
May 18, 2016 | 17.96 | 18.49 | 17.77 | 18.20 | 17,976 | +0.28(+1.54%) |
May 17, 2016 | 18.58 | 18.78 | 17.92 | 17.92 | 8,359 | -0.66(-3.55%) |
May 16, 2016 | 18.29 | 18.88 | 18.29 | 18.58 | 17,214 | +0.26(+1.41%) |
May 13, 2016 | 18.13 | 18.51 | 18.13 | 18.33 | 13,664 | +0.17(+0.92%) |
May 12, 2016 | 17.75 | 18.61 | 17.64 | 18.16 | 63,343 | +0.38(+2.11%) |
May 11, 2016 | 17.62 | 17.88 | 17.62 | 17.78 | 10,161 | +0.12(+0.71%) |
May 10, 2016 | 17.53 | 17.67 | 17.53 | 17.66 | 14,970 | +0.10(+0.55%) |
May 09, 2016 | 17.45 | 17.57 | 17.13 | 17.56 | 14,655 | +0.07(+0.40%) |
May 06, 2016 | 17.37 | 17.53 | 17.29 | 17.49 | 9,056 | +0.22(+1.30%) |
May 05, 2016 | 17.37 | 17.41 | 17.12 | 17.27 | 11,649 | -0.14(-0.81%) |
May 04, 2016 | 17.56 | 17.56 | 17.35 | 17.41 | 14,337 | -0.08(-0.48%) |
May 03, 2016 | 17.28 | 17.50 | 17.27 | 17.49 | 15,281 | -0.03(-0.14%) |
May 02, 2016 | 17.11 | 17.67 | 17.11 | 17.52 | 19,493 | +0.27(+1.59%) |
Apr 29, 2016 | 17.24 | 17.24 | 17.11 | 17.24 | 6,568 | -0.12(-0.67%) |
Apr 28, 2016 | 17.07 | 17.63 | 17.07 | 17.36 | 11,588 | +0.29(+1.71%) |
Apr 27, 2016 | 17.07 | 17.07 | 16.85 | 17.07 | 7,676 | -0.24(-1.40%) |
Apr 26, 2016 | 17.38 | 17.49 | 16.78 | 17.31 | 21,412 | -0.17(-1.00%) |
Apr 25, 2016 | 17.39 | 17.49 | 17.37 | 17.48 | 15,330 | +0.05(+0.29%) |
Apr 22, 2016 | 17.07 | 17.45 | 17.07 | 17.43 | 5,935 | +0.37(+2.15%) |
Apr 21, 2016 | 16.90 | 17.07 | 16.90 | 17.07 | 7,211 | +0.12(+0.74%) |
Apr 20, 2016 | 17.02 | 17.02 | 16.54 | 16.94 | 16,403 | +0.00(+0.00%) |
Apr 19, 2016 | 16.73 | 17.44 | 16.73 | 16.94 | 14,878 | +0.29(+1.75%) |
Apr 18, 2016 | 16.73 | 16.73 | 16.46 | 16.65 | 33,147 | -0.06(-0.35%) |
Apr 15, 2016 | 16.74 | 17.46 | 16.71 | 16.71 | 12,338 | -0.02(-0.15%) |
Apr 14, 2016 | 16.57 | 16.73 | 16.54 | 16.73 | 33,537 | +0.17(+1.06%) |
Apr 13, 2016 | 16.49 | 16.64 | 16.47 | 16.56 | 9,511 | +0.08(+0.51%) |
Apr 12, 2016 | 16.45 | 16.48 | 16.38 | 16.48 | 26,400 | +0.00(+0.00%) |
Apr 11, 2016 | 16.45 | 16.48 | 16.43 | 16.48 | 74,328 | +0.03(+0.15%) |
Apr 08, 2016 | 16.45 | 16.45 | 16.41 | 16.45 | 7,730 | +0.00(+0.00%) |
Apr 07, 2016 | 16.44 | 16.45 | 16.34 | 16.45 | 4,865 | +0.11(+0.66%) |
Apr 06, 2016 | 16.40 | 16.48 | 16.33 | 16.34 | 10,481 | -0.06(-0.36%) |
Apr 05, 2016 | 16.45 | 16.45 | 16.40 | 16.40 | 3,946 | +0.01(+0.05%) |
Apr 04, 2016 | 16.45 | 16.45 | 16.39 | 16.39 | 12,917 | +0.02(+0.10%) |
Apr 01, 2016 | 16.45 | 16.45 | 16.38 | 16.38 | 31,879 | +0.07(+0.46%) |
Mar 31, 2016 | 16.44 | 16.45 | 16.29 | 16.30 | 9,015 | -0.07(-0.46%) |
Mar 30, 2016 | 16.48 | 16.48 | 16.38 | 16.38 | 11,836 | -0.04(-0.25%) |
Mar 29, 2016 | 16.45 | 16.55 | 16.39 | 16.42 | 21,287 | -0.03(-0.20%) |
Mar 28, 2016 | 16.45 | 16.45 | 16.42 | 16.45 | 1,477 | +0.00(+0.00%) |
Mar 24, 2016 | 16.45 | 16.45 | 16.45 | 16.45 | 4,442 | +0.00(+0.00%) |
Mar 23, 2016 | 16.43 | 16.60 | 16.43 | 16.45 | 2,592 | +0.02(+0.10%) |
Mar 22, 2016 | 16.43 | 16.43 | 16.25 | 16.43 | 8,023 | +0.15(+0.92%) |
Mar 21, 2016 | 16.28 | 16.44 | 16.28 | 16.28 | 6,830 | +0.03(+0.20%) |
Mar 18, 2016 | 16.43 | 16.45 | 16.25 | 16.25 | 5,616 | -0.16(-0.96%) |
Mar 17, 2016 | 16.41 | 16.44 | 16.41 | 16.41 | 3,422 | +0.02(+0.15%) |
Mar 16, 2016 | 16.41 | 16.45 | 16.38 | 16.38 | 10,700 | -0.03(-0.20%) |
Mar 15, 2016 | 16.41 | 16.48 | 16.41 | 16.42 | 8,656 | +0.08(+0.51%) |
Mar 14, 2016 | 16.45 | 16.45 | 16.26 | 16.33 | 7,514 | -0.09(-0.56%) |
Mar 11, 2016 | 16.45 | 16.45 | 16.28 | 16.43 | 3,599 | +0.14(+0.87%) |
Mar 10, 2016 | 16.38 | 16.39 | 15.39 | 16.28 | 132,577 | -0.01(-0.05%) |
Mar 09, 2016 | 16.30 | 16.45 | 16.28 | 16.29 | 3,159 | +0.08(+0.51%) |
Mar 08, 2016 | 16.44 | 16.45 | 16.21 | 16.21 | 6,192 | -0.06(-0.36%) |
Mar 07, 2016 | 16.20 | 16.44 | 16.20 | 16.27 | 3,703 | +0.02(+0.10%) |
Mar 04, 2016 | 16.35 | 16.45 | 16.18 | 16.25 | 10,527 | -0.12(-0.76%) |
Mar 03, 2016 | 16.35 | 16.63 | 16.35 | 16.38 | 3,893 | -0.03(-0.15%) |
Mar 02, 2016 | 16.40 | 16.45 | 16.31 | 16.40 | 5,586 | -0.01(-0.05%) |
Mar 01, 2016 | 16.34 | 16.43 | 16.32 | 16.41 | 8,102 | +0.10(+0.61%) |
Feb 29, 2016 | 16.39 | 16.45 | 16.31 | 16.31 | 8,650 | -0.14(-0.86%) |
Feb 26, 2016 | 16.45 | 16.46 | 16.39 | 16.45 | 29,528 | +0.00(+0.00%) |
Feb 25, 2016 | 16.33 | 16.45 | 16.33 | 16.45 | 8,227 | +0.00(+0.00%) |
Feb 24, 2016 | 16.31 | 16.48 | 16.31 | 16.45 | 14,755 | +0.00(+0.00%) |
Feb 23, 2016 | 16.55 | 16.58 | 16.24 | 16.45 | 8,263 | +0.04(+0.25%) |
Feb 22, 2016 | 16.14 | 16.65 | 16.14 | 16.41 | 6,959 | +0.17(+1.08%) |
Feb 19, 2016 | 16.23 | 16.31 | 16.09 | 16.23 | 17,841 | +0.07(+0.46%) |
Feb 18, 2016 | 16.08 | 16.24 | 15.83 | 16.16 | 6,495 | +0.07(+0.47%) |
Feb 17, 2016 | 16.19 | 16.24 | 16.08 | 16.08 | 3,134 | -0.16(-0.97%) |
Feb 16, 2016 | 16.08 | 16.24 | 16.08 | 16.24 | 14,186 | +0.12(+0.72%) |
Feb 12, 2016 | 16.08 | 16.13 | 16.13 | 16.13 | 3,001 | +0.25(+1.57%) |
Feb 11, 2016 | 16.17 | 16.18 | 15.88 | 15.88 | 37,460 | -0.35(-2.16%) |
Feb 10, 2016 | 16.24 | 16.24 | 16.18 | 16.23 | 4,499 | +0.07(+0.46%) |
Feb 09, 2016 | 16.16 | 16.20 | 16.15 | 16.15 | 3,709 | -0.05(-0.31%) |
Feb 08, 2016 | 16.12 | 16.20 | 16.12 | 16.20 | 9,310 | +0.04(+0.26%) |
Feb 05, 2016 | 16.20 | 16.20 | 16.16 | 16.16 | 4,700 | -0.04(-0.26%) |
Feb 04, 2016 | 16.16 | 16.20 | 16.16 | 16.20 | 2,605 | -0.02(-0.10%) |
Feb 03, 2016 | 16.21 | 16.22 | 16.16 | 16.22 | 5,991 | +0.02(+0.10%) |
Feb 02, 2016 | 16.20 | 16.28 | 16.17 | 16.20 | 7,514 | +0.00(+0.00%) |
Feb 01, 2016 | 16.28 | 16.28 | 16.14 | 16.20 | 18,783 | +0.00(+0.00%) |
Jan 29, 2016 | 16.20 | 16.51 | 16.14 | 16.20 | 28,334 | -0.03(-0.20%) |
Jan 28, 2016 | 16.20 | 16.34 | 16.12 | 16.23 | 38,082 | +0.03(+0.20%) |
Jan 27, 2016 | 16.20 | 16.22 | 16.15 | 16.20 | 41,966 | -0.02(-0.10%) |
Jan 26, 2016 | 16.28 | 16.32 | 16.16 | 16.22 | 30,095 | -0.15(-0.91%) |
Jan 25, 2016 | 16.16 | 16.37 | 16.16 | 16.37 | 7,295 | +0.17(+1.03%) |
Jan 22, 2016 | 16.20 | 16.28 | 16.18 | 16.20 | 16,532 | +0.00(+0.00%) |
Jan 21, 2016 | 16.22 | 16.28 | 16.12 | 16.20 | 35,513 | +0.01(+0.05%) |
Jan 20, 2016 | 16.12 | 16.40 | 16.12 | 16.19 | 22,525 | +0.01(+0.05%) |
Jan 19, 2016 | 16.39 | 16.42 | 16.12 | 16.18 | 6,668 | +0.02(+0.10%) |
Jan 15, 2016 | 16.18 | 16.17 | 16.17 | 16.17 | 10,712 | -0.03(-0.21%) |
Jan 14, 2016 | 16.25 | 16.27 | 16.16 | 16.20 | 54,396 | -0.12(-0.76%) |
Jan 13, 2016 | 16.45 | 16.45 | 15.95 | 16.32 | 39,164 | -0.21(-1.26%) |
Jan 12, 2016 | 16.45 | 16.53 | 16.34 | 16.53 | 5,455 | +0.00(+0.00%) |
Jan 11, 2016 | 16.56 | 16.62 | 16.42 | 16.53 | 8,413 | +0.08(+0.51%) |
Jan 08, 2016 | 16.32 | 16.45 | 16.32 | 16.45 | 9,063 | +0.03(+0.20%) |
Jan 07, 2016 | 16.52 | 16.61 | 16.37 | 16.42 | 10,410 | +0.00(+0.00%) |
Jan 06, 2016 | 16.44 | 16.45 | 16.38 | 16.42 | 5,106 | -0.04(-0.25%) |
Jan 05, 2016 | 16.56 | 16.56 | 16.32 | 16.46 | 1,992 | +0.01(+0.05%) |
Jan 04, 2016 | 16.52 | 16.52 | 16.32 | 16.45 | 11,122 | -0.04(-0.25%) |
Dec 31, 2015 | 16.55 | 16.49 | 16.49 | 16.49 | 22,869 | +0.04(+0.25%) |
Dec 30, 2015 | 16.52 | 16.52 | 16.37 | 16.45 | 5,965 | +0.04(+0.25%) |
Dec 29, 2015 | 16.35 | 16.58 | 16.29 | 16.41 | 13,820 | +0.02(+0.15%) |
Dec 28, 2015 | 16.28 | 16.52 | 16.28 | 16.38 | 5,828 | +0.09(+0.56%) |
Dec 24, 2015 | 16.40 | 16.29 | 16.29 | 16.29 | 1,203 | -0.12(-0.71%) |
Dec 23, 2015 | 16.31 | 16.46 | 16.28 | 16.41 | 4,818 | +0.19(+1.18%) |
Dec 22, 2015 | 16.20 | 16.52 | 16.19 | 16.22 | 11,225 | -0.10(-0.61%) |
Dec 21, 2015 | 16.21 | 16.35 | 16.20 | 16.32 | 2,445 | +0.16(+0.98%) |
Dec 18, 2015 | 16.16 | 16.55 | 16.16 | 16.16 | 3,330 | -0.04(-0.26%) |
Dec 17, 2015 | 16.19 | 16.37 | 16.12 | 16.20 | 14,551 | +0.02(+0.15%) |
Dec 16, 2015 | 16.47 | 16.47 | 16.16 | 16.18 | 3,274 | -0.23(-1.42%) |
Dec 15, 2015 | 16.45 | 16.45 | 16.12 | 16.41 | 10,348 | +0.02(+0.10%) |
Dec 14, 2015 | 16.13 | 16.48 | 16.12 | 16.39 | 11,150 | +0.26(+1.60%) |
Dec 11, 2015 | 16.01 | 16.33 | 15.99 | 16.13 | 29,820 | -0.15(-0.92%) |
Dec 10, 2015 | 16.29 | 16.29 | 16.20 | 16.28 | 5,403 | -0.01(-0.05%) |
Dec 09, 2015 | 16.25 | 16.29 | 16.20 | 16.29 | 3,729 | +0.23(+1.45%) |
Dec 08, 2015 | 16.04 | 16.08 | 15.99 | 16.06 | 10,588 | -0.03(-0.21%) |
Dec 07, 2015 | 16.24 | 16.24 | 16.09 | 16.09 | 1,186 | -0.16(-0.97%) |
Dec 04, 2015 | 16.37 | 16.50 | 16.05 | 16.25 | 7,058 | -0.07(-0.46%) |
Dec 03, 2015 | 16.18 | 16.37 | 16.07 | 16.32 | 773 | +0.16(+0.97%) |
Dec 02, 2015 | 16.44 | 16.44 | 16.04 | 16.17 | 12,411 | -0.30(-1.81%) |
Dec 01, 2015 | 16.29 | 16.47 | 16.01 | 16.47 | 15,924 | +0.14(+0.86%) |
Nov 30, 2015 | 16.48 | 16.48 | 16.22 | 16.32 | 4,127 | +0.17(+1.03%) |
Nov 27, 2015 | 16.32 | 16.42 | 15.96 | 16.16 | 5,667 | -0.17(-1.02%) |
Nov 25, 2015 | 16.03 | 16.32 | 16.32 | 16.32 | 22,084 | +0.37(+2.34%) |
Nov 24, 2015 | 16.08 | 16.08 | 15.95 | 15.95 | 3,842 | -0.24(-1.48%) |
Nov 23, 2015 | 16.13 | 16.36 | 15.98 | 16.19 | 14,188 | -0.22(-1.36%) |
Nov 20, 2015 | 15.98 | 16.50 | 15.98 | 16.42 | 1,845 | +0.05(+0.30%) |
Nov 19, 2015 | 16.25 | 16.42 | 16.00 | 16.37 | 1,422 | +0.08(+0.51%) |
Nov 18, 2015 | 15.85 | 16.39 | 15.83 | 16.28 | 7,844 | +0.28(+1.76%) |
Nov 17, 2015 | 15.98 | 16.12 | 15.84 | 16.00 | 3,619 | +0.17(+1.05%) |
Nov 16, 2015 | 15.97 | 16.54 | 15.84 | 15.84 | 6,275 | -0.46(-2.80%) |
Nov 13, 2015 | 16.27 | 16.50 | 16.04 | 16.29 | 6,344 | -0.28(-1.70%) |
Nov 12, 2015 | 16.36 | 16.57 | 16.19 | 16.57 | 14,646 | +0.11(+0.65%) |
Nov 11, 2015 | 16.56 | 16.57 | 16.32 | 16.46 | 3,535 | -0.09(-0.55%) |
Nov 10, 2015 | 16.47 | 16.57 | 16.03 | 16.56 | 13,987 | -0.02(-0.10%) |
Nov 09, 2015 | 16.30 | 16.57 | 16.18 | 16.57 | 22,493 | +0.46(+2.83%) |
Nov 06, 2015 | 15.93 | 16.20 | 15.93 | 16.12 | 9,125 | +0.11(+0.67%) |
Nov 05, 2015 | 16.05 | 16.13 | 15.84 | 16.01 | 18,591 | +0.02(+0.16%) |
Nov 04, 2015 | 15.95 | 16.10 | 15.87 | 15.98 | 31,748 | +0.03(+0.21%) |
Nov 03, 2015 | 15.97 | 16.08 | 15.77 | 15.95 | 57,210 | -0.09(-0.57%) |
Nov 02, 2015 | 16.06 | 16.13 | 15.76 | 16.04 | 63,242 | +0.02(+0.10%) |
Oct 30, 2015 | 16.13 | 16.13 | 15.50 | 16.03 | 8,429 | +0.02(+0.10%) |
Oct 29, 2015 | 15.33 | 16.08 | 15.33 | 16.01 | 3,556 | +0.36(+2.33%) |
Oct 28, 2015 | 15.21 | 15.64 | 15.21 | 15.64 | 6,042 | +0.46(+3.06%) |
Oct 27, 2015 | 15.22 | 15.24 | 15.16 | 15.18 | 170,531 | +0.02(+0.16%) |
Oct 26, 2015 | 15.30 | 15.41 | 15.10 | 15.16 | 8,131 | -0.13(-0.87%) |
Oct 23, 2015 | 15.09 | 15.53 | 15.04 | 15.29 | 26,716 | +0.00(+0.00%) |
Oct 22, 2015 | 15.21 | 15.33 | 15.12 | 15.29 | 2,726 | +0.15(+0.98%) |
Oct 21, 2015 | 15.02 | 15.25 | 15.02 | 15.14 | 54,070 | +0.12(+0.77%) |
Oct 20, 2015 | 15.08 | 15.08 | 14.92 | 15.02 | 10,729 | -0.06(-0.39%) |
Oct 19, 2015 | 15.00 | 15.08 | 14.95 | 15.08 | 1,856 | -0.03(-0.22%) |
Oct 16, 2015 | 15.33 | 15.33 | 15.11 | 15.11 | 1,568 | +0.00(+0.00%) |
Oct 15, 2015 | 14.93 | 16.03 | 14.92 | 15.11 | 9,802 | +0.19(+1.28%) |
Oct 14, 2015 | 15.99 | 15.99 | 14.92 | 14.92 | 9,378 | -0.20(-1.32%) |
Oct 13, 2015 | 15.04 | 15.12 | 15.00 | 15.12 | 1,468 | +0.10(+0.66%) |
Oct 12, 2015 | 15.10 | 15.11 | 15.02 | 15.02 | 3,099 | -0.02(-0.17%) |
Oct 09, 2015 | 15.02 | 15.12 | 14.96 | 15.05 | 3,982 | +0.01(+0.08%) |
Oct 08, 2015 | 15.27 | 15.30 | 15.04 | 15.04 | 9,725 | -0.15(-1.01%) |
Oct 07, 2015 | 15.14 | 15.50 | 15.14 | 15.19 | 10,675 | +0.02(+0.11%) |
Oct 06, 2015 | 15.33 | 15.33 | 15.12 | 15.17 | 13,913 | +0.05(+0.33%) |
Oct 05, 2015 | 15.25 | 15.66 | 15.12 | 15.12 | 30,679 | +0.06(+0.41%) |
Oct 02, 2015 | 14.94 | 15.81 | 14.92 | 15.06 | 60,798 | +0.06(+0.41%) |
Oct 01, 2015 | 15.21 | 15.21 | 15.00 | 15.00 | 241 | -0.15(-0.98%) |
Sep 30, 2015 | 15.24 | 15.24 | 15.15 | 15.15 | 565 | -0.18(-1.19%) |
Sep 29, 2015 | 15.11 | 15.72 | 15.11 | 15.33 | 2,569 | +0.22(+1.48%) |
Sep 28, 2015 | 14.98 | 15.12 | 14.91 | 15.11 | 20,870 | +0.17(+1.11%) |
Sep 25, 2015 | 15.01 | 15.12 | 14.93 | 14.94 | 3,128 | -0.20(-1.31%) |
Sep 24, 2015 | 15.12 | 15.22 | 14.94 | 15.14 | 3,895 | -0.08(-0.54%) |
Sep 23, 2015 | 15.29 | 15.29 | 15.12 | 15.22 | 1,386 | +0.02(+0.16%) |
Sep 22, 2015 | 16.10 | 16.10 | 15.19 | 15.20 | 6,820 | -0.46(-2.96%) |
Sep 21, 2015 | 15.66 | 15.95 | 15.28 | 15.66 | 9,064 | +0.70(+4.71%) |
Sep 18, 2015 | 15.65 | 16.06 | 14.96 | 14.96 | 30,414 | -0.91(-5.74%) |
Sep 17, 2015 | 15.18 | 16.15 | 15.18 | 15.87 | 15,723 | +0.17(+1.11%) |
Sep 16, 2015 | 15.70 | 16.18 | 15.64 | 15.69 | 8,685 | +0.02(+0.16%) |
Sep 15, 2015 | 15.93 | 16.23 | 15.35 | 15.67 | 12,954 | -0.59(-3.62%) |
Sep 14, 2015 | 15.93 | 16.40 | 15.54 | 16.26 | 12,638 | +0.43(+2.72%) |
Sep 11, 2015 | 15.54 | 15.83 | 15.35 | 15.83 | 12,471 | +0.12(+0.79%) |
Sep 10, 2015 | 14.92 | 15.70 | 14.92 | 15.70 | 11,650 | +0.86(+5.81%) |
Sep 09, 2015 | 14.72 | 14.91 | 14.71 | 14.84 | 8,328 | -0.16(-1.05%) |
Sep 08, 2015 | 15.22 | 15.22 | 14.79 | 15.00 | 13,814 | -0.17(-1.15%) |
Sep 04, 2015 | 14.86 | 15.17 | 15.17 | 15.17 | 7,844 | +0.09(+0.60%) |
Sep 03, 2015 | 14.94 | 15.08 | 14.84 | 15.08 | 16,691 | +0.14(+0.94%) |
Sep 02, 2015 | 15.09 | 15.11 | 14.93 | 14.94 | 4,453 | -0.12(-0.77%) |
Sep 01, 2015 | 14.79 | 15.08 | 14.79 | 15.06 | 1,539 | -0.01(-0.05%) |
Aug 31, 2015 | 14.79 | 15.08 | 14.79 | 15.06 | 1,195 | +0.24(+1.62%) |
Aug 28, 2015 | 14.92 | 15.09 | 14.82 | 14.82 | 104,601 | -0.11(-0.72%) |
Aug 27, 2015 | 14.92 | 14.93 | 14.91 | 14.93 | 10,020 | +0.02(+0.11%) |
Aug 26, 2015 | 15.00 | 15.01 | 14.83 | 14.92 | 25,214 | +0.00(+0.00%) |
Aug 25, 2015 | 15.12 | 15.12 | 14.82 | 14.92 | 4,805 | -0.16(-1.04%) |
Aug 24, 2015 | 14.79 | 15.10 | 14.36 | 15.07 | 2,110 | +0.13(+0.89%) |
Aug 21, 2015 | 14.98 | 15.10 | 14.94 | 14.94 | 8,185 | -0.18(-1.21%) |
Aug 20, 2015 | 15.12 | 15.11 | 15.11 | 15.12 | 2,654 | +0.01(+0.05%) |
Aug 17, 2015 | 14.93 | 15.11 | 15.11 | 15.11 | 3 | -0.03(-0.22%) |
Aug 14, 2015 | 15.08 | 15.15 | 15.04 | 15.15 | 903 | +0.02(+0.16%) |
Aug 13, 2015 | 14.96 | 15.12 | 14.96 | 15.12 | 502 | +0.31(+2.13%) |
Aug 12, 2015 | 14.83 | 14.86 | 14.81 | 14.81 | 1,327 | -0.13(-0.89%) |
Aug 11, 2015 | 14.94 | 14.94 | 14.94 | 14.94 | 300 | -0.21(-1.37%) |
Aug 07, 2015 | 15.06 | 15.15 | 15.15 | 15.15 | 7 | +0.16(+1.07%) |
Aug 06, 2015 | 14.92 | 14.99 | 14.92 | 14.99 | 1,510 | +0.06(+0.37%) |
Aug 05, 2015 | 14.94 | 14.95 | 14.79 | 14.93 | 1,718 | +0.05(+0.33%) |
Aug 04, 2015 | 15.06 | 15.06 | 14.88 | 14.88 | 728 | +0.01(+0.06%) |
Aug 03, 2015 | 14.87 | 14.87 | 14.87 | 14.87 | 283 | +0.06(+0.39%) |
Jul 31, 2015 | 14.89 | 14.89 | 14.82 | 14.82 | 1,448 | -0.16(-1.05%) |
Jul 30, 2015 | 14.80 | 15.03 | 14.80 | 14.97 | 2,448 | +0.06(+0.39%) |
Jul 28, 2015 | 14.79 | 14.92 | 14.92 | 14.92 | 10,378 | +0.07(+0.45%) |
Jul 24, 2015 | 14.92 | 14.85 | 14.85 | 14.85 | 60 | +0.05(+0.34%) |
Jul 23, 2015 | 14.80 | 14.80 | 14.80 | 14.80 | 1,258 | -0.02(-0.17%) |
Jul 22, 2015 | 14.89 | 14.89 | 14.82 | 14.82 | 844 | -0.13(-0.89%) |
Jul 21, 2015 | 14.86 | 14.96 | 14.83 | 14.96 | 784 | -0.12(-0.82%) |
Jul 20, 2015 | 15.08 | 15.08 | 15.08 | 15.08 | 185 | +0.28(+1.90%) |
Jul 17, 2015 | 14.80 | 14.80 | 14.80 | 14.80 | 125 | -0.06(-0.39%) |
Jul 16, 2015 | 14.95 | 14.95 | 14.86 | 14.86 | 1,245 | -0.13(-0.88%) |
Jul 15, 2015 | 14.86 | 14.99 | 14.86 | 14.99 | 2,355 | +0.00(+0.00%) |
Jul 14, 2015 | 14.85 | 15.00 | 14.85 | 14.99 | 2,803 | -0.10(-0.66%) |
Jul 13, 2015 | 14.91 | 15.09 | 14.85 | 15.09 | 1,586 | -0.07(-0.44%) |
Jul 10, 2015 | 14.81 | 15.16 | 14.81 | 15.16 | 311 | +0.25(+1.67%) |
Jul 09, 2015 | 14.91 | 14.91 | 14.91 | 14.91 | 120 | +0.05(+0.33%) |
Jul 08, 2015 | 15.01 | 15.01 | 14.86 | 14.86 | 767 | -0.04(-0.28%) |
Jul 06, 2015 | 15.08 | 14.90 | 14.90 | 14.90 | 3,016 | -0.10(-0.66%) |