Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.44 | 15.44 | 15.21 | 15.41 | 5,707 | +0.06(+0.42%) |
Jun 29, 2017 | 15.25 | 15.55 | 15.25 | 15.34 | 22,304 | -0.05(-0.36%) |
Jun 28, 2017 | 15.27 | 15.68 | 15.27 | 15.40 | 6,816 | +0.11(+0.72%) |
Jun 27, 2017 | 15.32 | 15.54 | 15.29 | 15.29 | 2,410 | -0.05(-0.30%) |
Jun 26, 2017 | 15.52 | 15.52 | 15.33 | 15.33 | 2,422 | +0.05(+0.33%) |
Jun 23, 2017 | 15.27 | 15.36 | 15.25 | 15.28 | 11,342 | -0.10(-0.65%) |
Jun 22, 2017 | 15.63 | 15.64 | 15.38 | 15.38 | 6,981 | +0.11(+0.71%) |
Jun 21, 2017 | 15.51 | 15.54 | 15.24 | 15.27 | 6,676 | -0.14(-0.88%) |
Jun 20, 2017 | 15.81 | 15.81 | 15.37 | 15.41 | 20,527 | -0.24(-1.50%) |
Jun 19, 2017 | 15.51 | 15.64 | 15.46 | 15.64 | 7,162 | +0.35(+2.31%) |
Jun 16, 2017 | 15.22 | 15.38 | 15.22 | 15.29 | 4,359 | -0.05(-0.35%) |
Jun 15, 2017 | 15.32 | 15.35 | 15.23 | 15.35 | 7,416 | +0.00(+0.00%) |
Jun 14, 2017 | 15.31 | 15.48 | 15.22 | 15.35 | 31,109 | +0.04(+0.25%) |
Jun 13, 2017 | 15.45 | 15.45 | 15.31 | 15.31 | 2,224 | -0.12(-0.79%) |
Jun 12, 2017 | 15.51 | 15.51 | 15.43 | 15.43 | 501 | +0.04(+0.26%) |
Jun 09, 2017 | 15.46 | 15.55 | 15.28 | 15.39 | 41,405 | +0.19(+1.25%) |
Jun 08, 2017 | 15.20 | 15.21 | 15.15 | 15.20 | 1,624 | +0.01(+0.10%) |
Jun 07, 2017 | 15.13 | 15.19 | 15.12 | 15.19 | 1,178 | -0.11(-0.69%) |
Jun 06, 2017 | 15.39 | 15.39 | 15.29 | 15.29 | 3,028 | +0.06(+0.42%) |
Jun 05, 2017 | 15.29 | 15.55 | 15.23 | 15.23 | 4,379 | -0.39(-2.49%) |
Jun 02, 2017 | 15.53 | 15.67 | 15.53 | 15.62 | 3,427 | +0.13(+0.82%) |
Jun 01, 2017 | 15.49 | 15.49 | 15.49 | 15.49 | 256 | -0.03(-0.22%) |
May 31, 2017 | 15.52 | 15.52 | 15.52 | 15.52 | 631 | -0.03(-0.19%) |
May 30, 2017 | 15.62 | 15.63 | 15.55 | 15.55 | 4,192 | +0.02(+0.12%) |
May 25, 2017 | 15.54 | 15.54 | 15.54 | 4 | -0.04(-0.25%) | |
May 24, 2017 | 15.58 | 15.58 | 15.55 | 15.57 | 7,518 | -0.16(-1.02%) |
May 23, 2017 | 15.73 | 15.73 | 15.73 | 15.73 | 426 | +0.04(+0.23%) |
May 22, 2017 | 15.93 | 15.93 | 15.68 | 15.70 | 2,254 | -0.16(-1.03%) |
May 19, 2017 | 15.86 | 15.89 | 15.81 | 15.86 | 7,817 | +0.30(+1.92%) |
May 18, 2017 | 15.74 | 15.74 | 15.56 | 15.56 | 625 | -0.12(-0.75%) |
May 17, 2017 | 15.54 | 15.68 | 15.54 | 15.68 | 2,803 | -0.05(-0.30%) |
May 16, 2017 | 15.77 | 15.77 | 15.70 | 15.73 | 2,069 | +0.03(+0.20%) |
May 15, 2017 | 15.77 | 15.97 | 15.61 | 15.70 | 8,652 | -0.05(-0.31%) |
May 12, 2017 | 15.67 | 15.74 | 15.66 | 15.74 | 2,163 | +0.05(+0.29%) |
May 11, 2017 | 15.64 | 15.70 | 15.64 | 15.70 | 6,146 | +0.05(+0.29%) |
May 10, 2017 | 15.58 | 15.67 | 15.58 | 15.65 | 8,327 | +0.16(+1.05%) |
May 09, 2017 | 15.53 | 15.53 | 15.46 | 15.49 | 2,529 | -0.05(-0.29%) |
May 08, 2017 | 15.57 | 15.57 | 15.54 | 15.54 | 861 | -0.04(-0.26%) |
May 05, 2017 | 15.56 | 15.58 | 15.52 | 15.58 | 2,179 | +0.02(+0.15%) |
May 04, 2017 | 15.54 | 15.70 | 15.54 | 15.55 | 5,234 | -0.13(-0.81%) |
May 03, 2017 | 15.67 | 15.72 | 15.62 | 15.68 | 5,602 | -0.11(-0.67%) |
May 02, 2017 | 15.71 | 15.79 | 15.62 | 15.79 | 6,751 | +0.16(+1.03%) |
May 01, 2017 | 15.63 | 15.77 | 15.62 | 15.63 | 57,461 | -0.06(-0.37%) |
Apr 28, 2017 | 15.58 | 15.68 | 15.58 | 15.68 | 1,097 | +0.01(+0.05%) |
Apr 27, 2017 | 15.65 | 15.69 | 15.61 | 15.68 | 3,768 | -0.04(-0.25%) |
Apr 26, 2017 | 15.70 | 15.73 | 15.66 | 15.72 | 2,765 | -0.03(-0.17%) |
Apr 25, 2017 | 15.68 | 15.74 | 15.68 | 15.74 | 1,131 | +0.07(+0.44%) |
Apr 24, 2017 | 15.75 | 15.75 | 15.66 | 15.67 | 5,071 | -0.07(-0.44%) |
Apr 21, 2017 | 15.64 | 15.76 | 15.64 | 15.74 | 5,431 | +0.14(+0.90%) |
Apr 20, 2017 | 15.57 | 15.61 | 15.57 | 15.60 | 4,976 | -0.13(-0.83%) |
Apr 19, 2017 | 15.84 | 15.84 | 15.63 | 15.73 | 2,304 | +0.00(+0.00%) |
Apr 18, 2017 | 15.87 | 15.87 | 15.73 | 15.73 | 596 | -0.20(-1.25%) |
Apr 17, 2017 | 15.73 | 15.93 | 15.44 | 15.93 | 5,772 | +0.08(+0.51%) |
Apr 13, 2017 | 15.93 | 15.93 | 15.83 | 15.85 | 1,533 | -0.03(-0.17%) |
Apr 12, 2017 | 15.89 | 15.95 | 15.88 | 15.88 | 1,538 | -0.01(-0.06%) |
Apr 11, 2017 | 15.86 | 15.91 | 15.86 | 15.89 | 775 | -0.00(-0.00%) |
Apr 10, 2017 | 15.92 | 15.95 | 15.89 | 15.89 | 4,782 | -0.32(-1.95%) |
Apr 07, 2017 | 16.09 | 16.21 | 16.03 | 16.21 | 2,113 | +0.19(+1.19%) |
Apr 06, 2017 | 16.11 | 16.12 | 16.02 | 16.02 | 2,993 | +0.00(+0.00%) |
Apr 05, 2017 | 16.09 | 16.25 | 16.01 | 16.02 | 9,877 | +0.03(+0.20%) |
Apr 04, 2017 | 15.70 | 15.98 | 15.70 | 15.98 | 999 | +0.31(+1.95%) |
Apr 03, 2017 | 15.64 | 15.79 | 15.64 | 15.68 | 11,626 | +0.02(+0.13%) |
Mar 31, 2017 | 15.73 | 15.77 | 15.66 | 15.66 | 4,811 | -0.13(-0.81%) |
Mar 30, 2017 | 15.85 | 15.85 | 15.79 | 15.79 | 360 | -0.05(-0.30%) |
Mar 29, 2017 | 15.75 | 15.92 | 15.75 | 15.83 | 1,758 | +0.06(+0.40%) |
Mar 28, 2017 | 15.82 | 15.82 | 15.77 | 15.77 | 2,370 | -0.25(-1.58%) |
Mar 27, 2017 | 16.02 | 16.02 | 16.02 | 16.02 | 724 | +0.20(+1.29%) |
Mar 24, 2017 | 15.82 | 15.82 | 15.82 | 15.82 | 426 | -0.12(-0.76%) |
Mar 23, 2017 | 15.75 | 16.04 | 15.75 | 15.94 | 9,932 | +0.04(+0.28%) |
Mar 21, 2017 | 15.90 | 15.90 | 15.90 | 175 | +0.02(+0.11%) | |
Mar 20, 2017 | 16.09 | 16.09 | 15.88 | 15.88 | 5,933 | +0.10(+0.63%) |
Mar 16, 2017 | 15.78 | 15.78 | 15.78 | 107 | +0.12(+0.75%) | |
Mar 15, 2017 | 15.56 | 15.69 | 15.56 | 15.66 | 2,743 | -0.09(-0.57%) |
Mar 13, 2017 | 15.75 | 15.75 | 15.75 | 202 | -0.25(-1.58%) | |
Mar 10, 2017 | 16.01 | 16.01 | 15.93 | 16.01 | 1,036 | +0.19(+1.19%) |
Mar 09, 2017 | 15.76 | 15.92 | 15.76 | 15.82 | 18,410 | +0.07(+0.46%) |
Mar 08, 2017 | 15.84 | 15.84 | 15.74 | 15.74 | 1,917 | -0.05(-0.34%) |
Mar 07, 2017 | 15.84 | 15.98 | 15.80 | 15.80 | 19,967 | -0.20(-1.24%) |
Mar 06, 2017 | 15.92 | 16.04 | 15.92 | 16.00 | 11,858 | -0.04(-0.28%) |
Mar 03, 2017 | 15.92 | 16.04 | 15.92 | 16.04 | 17,154 | +0.24(+1.54%) |
Mar 02, 2017 | 15.94 | 16.02 | 15.79 | 15.80 | 37,544 | -0.20(-1.24%) |
Mar 01, 2017 | 16.01 | 16.07 | 15.92 | 16.00 | 46,377 | +0.07(+0.45%) |
Feb 28, 2017 | 15.78 | 15.99 | 15.78 | 15.92 | 32,941 | -0.21(-1.28%) |
Feb 27, 2017 | 16.01 | 16.18 | 16.00 | 16.13 | 25,281 | -0.03(-0.17%) |
Feb 24, 2017 | 16.02 | 16.16 | 16.01 | 16.16 | 23,408 | +0.01(+0.06%) |
Feb 23, 2017 | 16.02 | 16.19 | 16.00 | 16.15 | 28,866 | +0.05(+0.34%) |
Feb 22, 2017 | 16.01 | 16.16 | 16.01 | 16.10 | 17,573 | +0.04(+0.28%) |
Feb 21, 2017 | 16.26 | 16.26 | 16.05 | 16.05 | 82,751 | -0.23(-1.38%) |
Feb 17, 2017 | 16.28 | 16.28 | 16.28 | 0 | +0.19(+1.17%) | |
Feb 16, 2017 | 16.20 | 16.39 | 16.09 | 16.09 | 16,380 | +0.01(+0.03%) |
Feb 15, 2017 | 15.80 | 16.19 | 15.78 | 16.08 | 23,668 | +0.06(+0.36%) |
Feb 14, 2017 | 15.87 | 16.16 | 15.87 | 16.02 | 18,814 | +0.07(+0.41%) |
Feb 13, 2017 | 16.19 | 16.21 | 15.93 | 15.96 | 28,974 | -0.16(-0.96%) |
Feb 10, 2017 | 16.20 | 16.23 | 16.05 | 16.11 | 19,942 | +0.07(+0.41%) |
Feb 09, 2017 | 15.97 | 16.19 | 15.97 | 16.05 | 8,960 | -0.19(-1.18%) |
Feb 08, 2017 | 16.03 | 16.28 | 15.96 | 16.24 | 38,437 | +0.28(+1.75%) |
Feb 07, 2017 | 16.13 | 16.36 | 15.94 | 15.96 | 101,419 | -0.42(-2.58%) |
Feb 06, 2017 | 16.13 | 16.39 | 16.11 | 16.38 | 20,780 | -0.05(-0.33%) |
Feb 03, 2017 | 16.16 | 16.44 | 16.00 | 16.44 | 8,883 | +0.41(+2.58%) |
Feb 02, 2017 | 16.07 | 16.18 | 15.85 | 16.02 | 15,912 | -0.22(-1.33%) |
Feb 01, 2017 | 16.25 | 16.31 | 15.84 | 16.24 | 116,516 | -0.01(-0.06%) |
Jan 31, 2017 | 16.25 | 16.29 | 16.25 | 16.25 | 7,168 | -0.15(-0.93%) |
Jan 30, 2017 | 16.26 | 16.40 | 16.25 | 16.40 | 1,589 | +0.14(+0.89%) |
Jan 27, 2017 | 16.47 | 16.47 | 16.26 | 16.26 | 34,213 | -0.08(-0.50%) |
Jan 26, 2017 | 16.34 | 16.48 | 16.34 | 16.34 | 2,054 | -0.18(-1.09%) |
Jan 25, 2017 | 16.58 | 16.58 | 16.36 | 16.52 | 66,691 | +0.15(+0.93%) |
Jan 24, 2017 | 16.28 | 16.42 | 16.07 | 16.37 | 126,021 | +0.23(+1.39%) |
Jan 23, 2017 | 15.98 | 16.23 | 15.98 | 16.14 | 47,960 | +0.08(+0.50%) |
Jan 20, 2017 | 15.92 | 16.10 | 15.92 | 16.06 | 64,902 | +0.22(+1.36%) |
Jan 19, 2017 | 15.92 | 16.09 | 15.84 | 15.84 | 38,202 | -0.22(-1.35%) |
Jan 18, 2017 | 16.13 | 16.13 | 15.97 | 16.06 | 33,901 | -0.04(-0.28%) |
Jan 17, 2017 | 16.08 | 16.12 | 15.87 | 16.10 | 68,457 | +0.07(+0.45%) |
Jan 13, 2017 | 16.03 | 16.03 | 16.03 | 0 | +0.37(+2.36%) | |
Jan 12, 2017 | 15.91 | 15.96 | 15.66 | 15.66 | 44,280 | -0.19(-1.19%) |
Jan 11, 2017 | 15.76 | 15.91 | 15.76 | 15.85 | 34,175 | +0.09(+0.57%) |
Jan 10, 2017 | 15.67 | 15.78 | 15.63 | 15.76 | 19,596 | +0.03(+0.17%) |
Jan 09, 2017 | 15.66 | 15.81 | 15.56 | 15.74 | 42,883 | +0.11(+0.69%) |
Jan 06, 2017 | 15.59 | 15.76 | 15.48 | 15.63 | 38,310 | +0.02(+0.12%) |
Jan 05, 2017 | 15.38 | 15.66 | 15.29 | 15.61 | 40,120 | +0.27(+1.76%) |
Jan 04, 2017 | 15.31 | 15.55 | 15.14 | 15.34 | 114,249 | +0.11(+0.71%) |
Jan 03, 2017 | 15.10 | 15.29 | 15.07 | 15.23 | 86,494 | +0.21(+1.38%) |
Dec 30, 2016 | 15.02 | 15.02 | 15.02 | 0 | -0.16(-1.07%) | |
Dec 29, 2016 | 15.02 | 15.19 | 15.02 | 15.19 | 14,098 | +0.29(+1.93%) |
Dec 28, 2016 | 15.03 | 15.05 | 14.90 | 14.90 | 49,520 | -0.17(-1.13%) |
Dec 27, 2016 | 15.04 | 15.12 | 14.98 | 15.07 | 35,181 | +0.08(+0.54%) |
Dec 23, 2016 | 14.99 | 14.99 | 14.99 | 0 | +0.09(+0.63%) | |
Dec 22, 2016 | 14.85 | 15.09 | 14.85 | 14.89 | 21,255 | -0.04(-0.24%) |
Dec 21, 2016 | 15.01 | 15.17 | 14.93 | 14.93 | 35,871 | +0.04(+0.30%) |
Dec 20, 2016 | 15.02 | 15.19 | 14.88 | 14.88 | 40,929 | -0.20(-1.31%) |
Dec 19, 2016 | 14.85 | 15.28 | 14.85 | 15.08 | 24,046 | +0.23(+1.58%) |
Dec 16, 2016 | 14.90 | 15.05 | 14.85 | 14.85 | 7,280 | +0.00(+0.00%) |
Dec 15, 2016 | 14.85 | 14.86 | 14.77 | 14.85 | 3,266 | -0.21(-1.37%) |
Dec 14, 2016 | 14.98 | 15.07 | 14.67 | 15.06 | 20,969 | -0.01(-0.06%) |
Dec 13, 2016 | 14.96 | 15.15 | 14.96 | 15.06 | 17,159 | +0.05(+0.36%) |
Dec 12, 2016 | 14.82 | 15.13 | 14.82 | 15.01 | 30,284 | +0.20(+1.34%) |
Dec 09, 2016 | 14.67 | 14.99 | 14.66 | 14.81 | 52,801 | +0.08(+0.55%) |
Dec 08, 2016 | 14.62 | 14.95 | 14.62 | 14.73 | 78,521 | +0.16(+1.11%) |
Dec 07, 2016 | 14.69 | 14.79 | 14.54 | 14.57 | 15,123 | -0.10(-0.67%) |
Dec 06, 2016 | 14.42 | 14.67 | 14.39 | 14.67 | 15,079 | +0.19(+1.35%) |
Dec 05, 2016 | 14.31 | 14.55 | 14.31 | 14.47 | 9,884 | +0.16(+1.09%) |
Dec 02, 2016 | 14.35 | 14.49 | 14.32 | 14.32 | 12,714 | -0.17(-1.18%) |
Dec 01, 2016 | 14.29 | 14.54 | 14.21 | 14.49 | 48,013 | +0.09(+0.63%) |
Nov 30, 2016 | 14.22 | 14.40 | 14.16 | 14.40 | 12,111 | +0.11(+0.75%) |
Nov 28, 2016 | 14.29 | 14.29 | 14.29 | 57 | -0.02(-0.13%) | |
Nov 25, 2016 | 14.17 | 14.31 | 14.16 | 14.31 | 6,577 | +0.11(+0.76%) |
Nov 23, 2016 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 14.16 | 14.26 | 14.05 | 14.20 | 17,712 | -0.18(-1.25%) |
Nov 21, 2016 | 14.39 | 14.54 | 14.32 | 14.38 | 43,096 | -0.05(-0.37%) |
Nov 18, 2016 | 14.46 | 14.46 | 14.35 | 14.43 | 5,932 | +0.12(+0.82%) |
Nov 17, 2016 | 14.35 | 14.57 | 14.31 | 14.32 | 12,176 | -0.04(-0.25%) |
Nov 16, 2016 | 14.35 | 14.49 | 14.34 | 14.35 | 11,844 | +0.03(+0.19%) |
Nov 15, 2016 | 14.11 | 14.34 | 14.11 | 14.33 | 2,510 | +0.22(+1.53%) |
Nov 14, 2016 | 13.98 | 14.16 | 13.98 | 14.11 | 18,392 | -0.06(-0.44%) |
Nov 11, 2016 | 14.16 | 14.30 | 13.75 | 14.17 | 14,849 | -0.11(-0.76%) |
Nov 09, 2016 | 14.28 | 14.28 | 14.28 | 378 | -0.10(-0.69%) | |
Nov 08, 2016 | 14.24 | 14.38 | 14.18 | 14.38 | 16,967 | +0.13(+0.95%) |
Nov 07, 2016 | 14.40 | 14.40 | 14.24 | 14.25 | 2,536 | +0.00(+0.00%) |
Nov 04, 2016 | 14.58 | 14.58 | 14.16 | 14.25 | 6,940 | -0.31(-2.10%) |
Nov 03, 2016 | 14.62 | 14.67 | 14.44 | 14.55 | 24,041 | -0.10(-0.67%) |
Nov 02, 2016 | 14.73 | 14.74 | 14.62 | 14.65 | 33,479 | +0.03(+0.18%) |
Nov 01, 2016 | 14.61 | 14.79 | 14.60 | 14.62 | 13,060 | -0.22(-1.45%) |
Oct 31, 2016 | 14.52 | 14.84 | 14.52 | 14.84 | 1,000 | +0.04(+0.24%) |
Oct 28, 2016 | 14.85 | 14.90 | 14.73 | 14.80 | 3,608 | -0.21(-1.38%) |
Oct 27, 2016 | 14.58 | 15.01 | 14.58 | 15.01 | 4,340 | +0.00(+0.00%) |
Oct 26, 2016 | 14.83 | 15.01 | 14.72 | 15.01 | 9,780 | +0.28(+1.89%) |
Oct 25, 2016 | 14.48 | 14.88 | 14.48 | 14.73 | 18,555 | +0.08(+0.55%) |
Oct 24, 2016 | 14.79 | 14.79 | 14.51 | 14.65 | 4,633 | -0.08(-0.55%) |
Oct 21, 2016 | 14.67 | 14.84 | 14.66 | 14.73 | 17,568 | -0.07(-0.49%) |
Oct 20, 2016 | 14.70 | 14.84 | 14.70 | 14.80 | 18,267 | +0.03(+0.18%) |
Oct 19, 2016 | 14.73 | 14.80 | 14.66 | 14.78 | 19,037 | -0.07(-0.48%) |
Oct 18, 2016 | 14.58 | 14.85 | 14.58 | 14.85 | 7,230 | +0.30(+2.04%) |
Oct 17, 2016 | 14.79 | 14.79 | 14.50 | 14.55 | 31,950 | -0.24(-1.64%) |
Oct 14, 2016 | 14.70 | 14.83 | 14.63 | 14.79 | 9,396 | +0.12(+0.81%) |
Oct 13, 2016 | 14.63 | 14.85 | 14.43 | 14.68 | 28,091 | +0.01(+0.08%) |
Oct 11, 2016 | 14.72 | 14.66 | 14.66 | 14.66 | 85 | -0.11(-0.76%) |
Oct 10, 2016 | 14.80 | 14.87 | 14.67 | 14.78 | 3,462 | -0.10(-0.66%) |
Oct 07, 2016 | 14.85 | 14.98 | 14.85 | 14.88 | 2,040 | +0.02(+0.14%) |
Oct 06, 2016 | 14.79 | 14.89 | 14.79 | 14.85 | 6,828 | -0.03(-0.20%) |
Oct 05, 2016 | 14.89 | 14.89 | 14.88 | 14.88 | 694 | -0.02(-0.15%) |
Oct 04, 2016 | 14.87 | 14.91 | 14.86 | 14.91 | 2,532 | -0.10(-0.69%) |
Oct 03, 2016 | 15.15 | 15.15 | 14.86 | 15.01 | 5,942 | -0.07(-0.48%) |
Sep 30, 2016 | 15.11 | 15.11 | 15.07 | 15.08 | 483 | +0.03(+0.18%) |
Sep 29, 2016 | 15.12 | 15.13 | 15.03 | 15.06 | 2,005 | +0.00(+0.00%) |
Sep 28, 2016 | 14.96 | 15.07 | 14.96 | 15.06 | 4,317 | -0.12(-0.76%) |
Sep 27, 2016 | 15.03 | 15.17 | 15.03 | 15.17 | 7,968 | +0.08(+0.53%) |
Sep 26, 2016 | 15.18 | 15.18 | 15.08 | 15.09 | 714 | -0.07(-0.48%) |
Sep 23, 2016 | 15.16 | 15.16 | 15.10 | 15.16 | 470 | -0.04(-0.29%) |
Sep 22, 2016 | 15.14 | 15.21 | 15.12 | 15.21 | 6,956 | +0.12(+0.82%) |
Sep 21, 2016 | 15.03 | 15.09 | 14.99 | 15.09 | 532 | +0.23(+1.53%) |
Sep 20, 2016 | 14.95 | 15.02 | 14.86 | 14.86 | 3,070 | -0.10(-0.66%) |
Sep 19, 2016 | 15.15 | 15.15 | 14.94 | 14.96 | 1,605 | -0.04(-0.28%) |
Sep 14, 2016 | 15.04 | 15.00 | 15.00 | 15.00 | 60 | +0.07(+0.46%) |
Sep 13, 2016 | 15.08 | 15.09 | 14.93 | 14.93 | 5,198 | -0.15(-1.01%) |
Sep 12, 2016 | 14.93 | 15.08 | 14.93 | 15.08 | 7,625 | +0.07(+0.48%) |
Sep 09, 2016 | 15.09 | 15.14 | 15.00 | 15.01 | 9,369 | -0.19(-1.24%) |
Sep 08, 2016 | 15.17 | 15.20 | 15.06 | 15.20 | 5,169 | +0.02(+0.12%) |
Sep 07, 2016 | 15.18 | 15.18 | 15.18 | 15.18 | 225 | +0.01(+0.06%) |
Sep 06, 2016 | 15.15 | 15.24 | 15.15 | 15.17 | 11,253 | -0.07(-0.47%) |
Sep 02, 2016 | 15.19 | 15.24 | 15.24 | 15.24 | 11,112 | +0.08(+0.53%) |
Sep 01, 2016 | 15.15 | 15.18 | 15.12 | 15.16 | 2,662 | -0.03(-0.18%) |
Aug 31, 2016 | 15.17 | 15.24 | 15.15 | 15.19 | 7,536 | -0.10(-0.65%) |
Aug 30, 2016 | 15.50 | 15.50 | 15.29 | 15.29 | 30,287 | -0.08(-0.54%) |
Aug 29, 2016 | 15.29 | 15.50 | 15.29 | 15.37 | 16,416 | +0.00(+0.03%) |
Aug 26, 2016 | 15.44 | 15.44 | 15.37 | 15.37 | 1,108 | +0.02(+0.10%) |
Aug 25, 2016 | 15.41 | 15.41 | 15.34 | 15.35 | 7,140 | +0.03(+0.18%) |
Aug 24, 2016 | 15.47 | 15.47 | 15.32 | 15.33 | 787 | -0.13(-0.87%) |
Aug 23, 2016 | 15.43 | 15.46 | 15.35 | 15.46 | 8,193 | +0.03(+0.22%) |
Aug 22, 2016 | 15.42 | 15.43 | 15.28 | 15.43 | 122,843 | -0.08(-0.51%) |
Aug 19, 2016 | 15.53 | 15.57 | 15.51 | 15.51 | 3,125 | -0.05(-0.35%) |
Aug 18, 2016 | 15.54 | 15.57 | 15.53 | 15.56 | 1,705 | -0.04(-0.29%) |
Aug 17, 2016 | 15.53 | 15.60 | 15.53 | 15.60 | 1,886 | +0.04(+0.29%) |
Aug 16, 2016 | 15.59 | 15.65 | 15.56 | 15.56 | 3,975 | +0.07(+0.46%) |
Aug 15, 2016 | 15.50 | 15.52 | 15.49 | 15.49 | 1,112 | +0.15(+0.95%) |
Aug 11, 2016 | 15.39 | 15.34 | 15.34 | 15.34 | 117 | +0.05(+0.34%) |
Aug 10, 2016 | 15.43 | 15.43 | 15.28 | 15.29 | 7,100 | -0.04(-0.29%) |
Aug 09, 2016 | 15.28 | 15.37 | 15.28 | 15.33 | 8,513 | +0.08(+0.53%) |
Aug 08, 2016 | 15.16 | 15.27 | 15.16 | 15.25 | 2,474 | +0.06(+0.41%) |
Aug 05, 2016 | 15.13 | 15.19 | 15.12 | 15.19 | 4,589 | +0.04(+0.28%) |
Aug 04, 2016 | 15.08 | 15.15 | 15.08 | 15.15 | 2,164 | +0.02(+0.13%) |
Aug 03, 2016 | 15.03 | 15.14 | 15.03 | 15.13 | 1,592 | +0.07(+0.49%) |
Aug 02, 2016 | 15.12 | 15.13 | 15.06 | 15.06 | 5,056 | -0.06(-0.42%) |
Aug 01, 2016 | 15.24 | 15.48 | 15.10 | 15.12 | 11,273 | -0.02(-0.12%) |
Jul 29, 2016 | 15.13 | 15.18 | 15.12 | 15.14 | 4,783 | -0.01(-0.06%) |
Jul 28, 2016 | 15.16 | 15.22 | 15.09 | 15.15 | 15,114 | +0.00(+0.00%) |
Jul 27, 2016 | 15.10 | 15.16 | 15.08 | 15.15 | 5,875 | +0.07(+0.48%) |
Jul 26, 2016 | 15.08 | 15.12 | 15.03 | 15.07 | 6,390 | +0.02(+0.12%) |
Jul 25, 2016 | 15.03 | 15.11 | 15.02 | 15.06 | 5,572 | +0.06(+0.42%) |
Jul 22, 2016 | 14.85 | 15.04 | 14.85 | 14.99 | 8,314 | +0.04(+0.24%) |
Jul 21, 2016 | 15.07 | 15.07 | 14.92 | 14.96 | 58,507 | -0.13(-0.84%) |
Jul 20, 2016 | 15.06 | 15.14 | 15.06 | 15.08 | 2,830 | +0.04(+0.24%) |
Jul 18, 2016 | 15.10 | 15.05 | 15.05 | 15.05 | 86 | -0.04(-0.24%) |
Jul 15, 2016 | 15.02 | 15.08 | 15.00 | 15.08 | 3,453 | +0.11(+0.72%) |
Jul 14, 2016 | 14.98 | 15.08 | 14.95 | 14.97 | 12,222 | +0.08(+0.54%) |
Jul 13, 2016 | 14.88 | 15.12 | 14.86 | 14.89 | 10,156 | +0.00(+0.00%) |
Jul 12, 2016 | 14.88 | 14.96 | 14.88 | 14.89 | 11,489 | +0.03(+0.18%) |
Jul 11, 2016 | 14.83 | 14.89 | 14.82 | 14.87 | 13,614 | +0.02(+0.12%) |
Jul 08, 2016 | 14.89 | 14.85 | 14.76 | 14.85 | 50,167 | +0.00(+0.00%) |
Jul 07, 2016 | 14.77 | 14.88 | 14.77 | 14.85 | 19,869 | -0.03(-0.18%) |
Jul 05, 2016 | 14.78 | 14.88 | 14.78 | 14.88 | 6,530 | +0.13(+0.92%) |