Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2016 | 14.63 | 14.74 | 14.74 | 14.74 | 8,000 | +0.01(+0.05%) |
Jun 30, 2016 | 14.78 | 14.78 | 14.73 | 14.73 | 724 | +0.00(+0.01%) |
Jun 29, 2016 | 14.73 | 14.73 | 14.73 | 14.73 | 1,097 | -0.01(-0.09%) |
Jun 28, 2016 | 14.66 | 14.79 | 14.66 | 14.74 | 6,233 | -0.02(-0.16%) |
Jun 27, 2016 | 14.63 | 14.85 | 14.62 | 14.77 | 19,008 | +0.14(+0.98%) |
Jun 24, 2016 | 14.76 | 14.97 | 14.45 | 14.62 | 11,564 | -0.29(-1.93%) |
Jun 23, 2016 | 14.99 | 14.99 | 14.80 | 14.91 | 7,959 | +0.08(+0.56%) |
Jun 22, 2016 | 14.83 | 14.83 | 14.83 | 14.83 | 283 | -0.16(-1.09%) |
Jun 21, 2016 | 14.90 | 15.00 | 14.81 | 14.99 | 7,166 | -0.07(-0.48%) |
Jun 20, 2016 | 14.89 | 15.06 | 14.75 | 15.06 | 10,392 | +0.50(+3.43%) |
Jun 17, 2016 | 14.62 | 14.70 | 14.55 | 14.57 | 2,557 | -0.03(-0.18%) |
Jun 16, 2016 | 14.50 | 14.66 | 14.50 | 14.59 | 18,068 | -0.00(-0.02%) |
Jun 15, 2016 | 14.74 | 14.74 | 14.59 | 14.59 | 40,667 | -0.19(-1.27%) |
Jun 14, 2016 | 14.67 | 14.92 | 14.62 | 14.78 | 22,721 | +0.07(+0.47%) |
Jun 13, 2016 | 14.70 | 14.75 | 14.61 | 14.71 | 16,687 | -0.03(-0.23%) |
Jun 10, 2016 | 14.74 | 14.85 | 14.73 | 14.75 | 23,622 | +0.00(+0.00%) |
Jun 09, 2016 | 14.79 | 14.96 | 14.75 | 14.75 | 35,934 | -0.17(-1.16%) |
Jun 08, 2016 | 14.84 | 14.94 | 14.84 | 14.92 | 19,408 | +0.14(+0.94%) |
Jun 07, 2016 | 14.74 | 14.86 | 14.74 | 14.78 | 4,333 | +0.16(+1.06%) |
Jun 06, 2016 | 14.64 | 14.82 | 14.59 | 14.63 | 22,320 | -0.00(-0.00%) |
Jun 03, 2016 | 14.64 | 14.66 | 14.57 | 14.63 | 5,016 | +0.01(+0.06%) |
Jun 01, 2016 | 14.63 | 14.62 | 14.62 | 14.62 | 107 | +0.04(+0.30%) |
May 31, 2016 | 14.60 | 14.77 | 14.57 | 14.57 | 14,379 | -0.22(-1.52%) |
May 27, 2016 | 14.82 | 14.80 | 14.80 | 14.80 | 13,419 | +0.04(+0.29%) |
May 26, 2016 | 14.70 | 14.86 | 14.70 | 14.76 | 22,181 | -0.02(-0.12%) |
May 25, 2016 | 14.79 | 14.90 | 14.76 | 14.77 | 26,966 | -0.13(-0.87%) |
May 24, 2016 | 14.84 | 14.90 | 14.66 | 14.90 | 43,601 | +0.29(+1.97%) |
May 23, 2016 | 14.80 | 14.80 | 14.53 | 14.61 | 27,920 | -0.36(-2.39%) |
May 20, 2016 | 14.63 | 14.98 | 14.54 | 14.97 | 96,627 | +0.32(+2.18%) |
May 19, 2016 | 14.60 | 14.71 | 14.40 | 14.65 | 15,535 | -0.14(-0.94%) |
May 18, 2016 | 14.71 | 14.83 | 14.69 | 14.79 | 11,689 | +0.06(+0.41%) |
May 17, 2016 | 14.67 | 14.76 | 14.57 | 14.73 | 59,838 | -0.03(-0.24%) |
May 16, 2016 | 14.69 | 14.83 | 14.63 | 14.76 | 21,059 | -0.04(-0.29%) |
May 13, 2016 | 14.80 | 14.84 | 14.58 | 14.81 | 120,881 | -0.04(-0.29%) |
May 12, 2016 | 14.86 | 14.95 | 14.73 | 14.85 | 48,121 | -0.09(-0.58%) |
May 11, 2016 | 14.76 | 15.03 | 14.65 | 14.94 | 23,498 | -0.03(-0.17%) |
May 10, 2016 | 14.76 | 14.96 | 14.76 | 14.96 | 8,857 | +0.31(+2.12%) |
May 09, 2016 | 14.76 | 14.87 | 14.62 | 14.65 | 35,711 | -0.07(-0.47%) |
May 06, 2016 | 14.88 | 14.88 | 14.60 | 14.72 | 4,768 | -0.23(-1.56%) |
May 05, 2016 | 14.95 | 14.95 | 14.95 | 14.95 | 245 | +0.14(+0.93%) |
May 04, 2016 | 14.65 | 14.87 | 14.56 | 14.82 | 6,421 | +0.22(+1.48%) |
May 03, 2016 | 14.76 | 14.82 | 14.60 | 14.60 | 1,728 | -0.47(-3.10%) |
May 02, 2016 | 15.08 | 15.09 | 14.76 | 15.07 | 15,048 | -0.03(-0.23%) |
Apr 29, 2016 | 15.19 | 15.19 | 15.04 | 15.10 | 1,937 | +0.03(+0.18%) |
Apr 28, 2016 | 15.07 | 15.07 | 15.07 | 15.07 | 130 | +0.17(+1.15%) |
Apr 27, 2016 | 14.98 | 15.14 | 14.84 | 14.90 | 1,893 | -0.32(-2.10%) |
Apr 26, 2016 | 14.99 | 15.22 | 14.99 | 15.22 | 512 | +0.41(+2.77%) |
Apr 25, 2016 | 14.80 | 15.03 | 14.80 | 14.81 | 7,555 | +0.07(+0.50%) |
Apr 22, 2016 | 14.77 | 14.77 | 14.74 | 14.74 | 1,955 | -0.22(-1.47%) |
Apr 21, 2016 | 14.87 | 15.07 | 14.87 | 14.96 | 8,682 | +0.00(+0.00%) |
Apr 20, 2016 | 14.95 | 14.97 | 14.95 | 14.96 | 829 | +0.16(+1.08%) |
Apr 19, 2016 | 15.15 | 15.15 | 14.79 | 14.80 | 7,517 | -0.22(-1.50%) |
Apr 18, 2016 | 14.97 | 15.02 | 14.80 | 15.02 | 2,515 | +0.16(+1.05%) |
Apr 15, 2016 | 15.07 | 15.07 | 14.86 | 14.87 | 1,131 | -0.15(-0.98%) |
Apr 14, 2016 | 14.73 | 15.01 | 14.73 | 15.01 | 5,977 | +0.29(+1.99%) |
Apr 13, 2016 | 14.82 | 14.82 | 14.72 | 14.72 | 2,363 | +0.01(+0.04%) |
Apr 12, 2016 | 14.57 | 14.82 | 14.57 | 14.72 | 4,951 | +0.01(+0.08%) |
Apr 11, 2016 | 14.55 | 14.70 | 14.55 | 14.70 | 4,418 | +0.18(+1.25%) |
Apr 08, 2016 | 14.51 | 14.63 | 14.51 | 14.52 | 1,372 | +0.01(+0.06%) |
Apr 07, 2016 | 14.74 | 14.76 | 14.50 | 14.51 | 4,921 | -0.03(-0.18%) |
Apr 06, 2016 | 14.42 | 14.54 | 14.42 | 14.54 | 1,749 | +0.00(+0.03%) |
Apr 04, 2016 | 14.50 | 14.53 | 14.53 | 14.53 | 135 | -0.10(-0.68%) |
Apr 01, 2016 | 14.52 | 14.63 | 14.52 | 14.63 | 15,144 | +0.07(+0.48%) |
Mar 31, 2016 | 14.61 | 14.69 | 14.53 | 14.57 | 7,254 | -0.12(-0.82%) |
Mar 30, 2016 | 14.44 | 14.69 | 14.44 | 14.69 | 1,250 | +0.30(+2.10%) |
Mar 29, 2016 | 14.38 | 14.44 | 14.36 | 14.38 | 3,308 | -0.13(-0.91%) |
Mar 28, 2016 | 14.51 | 14.52 | 14.51 | 14.52 | 584 | +0.04(+0.26%) |
Mar 24, 2016 | 14.38 | 14.48 | 14.48 | 14.48 | 2,082 | +0.01(+0.06%) |
Mar 23, 2016 | 14.39 | 14.47 | 14.39 | 14.47 | 569 | +0.03(+0.24%) |
Mar 22, 2016 | 14.44 | 14.44 | 14.44 | 14.44 | 116 | -0.29(-2.00%) |
Mar 21, 2016 | 14.81 | 14.81 | 14.73 | 14.73 | 1,689 | +0.01(+0.07%) |
Mar 18, 2016 | 14.72 | 14.73 | 14.72 | 14.72 | 1,722 | +0.07(+0.47%) |
Mar 17, 2016 | 14.35 | 14.66 | 14.35 | 14.65 | 2,609 | +0.43(+3.00%) |
Mar 16, 2016 | 14.19 | 14.22 | 14.19 | 14.22 | 922 | -0.06(-0.45%) |
Mar 14, 2016 | 13.98 | 14.29 | 14.29 | 14.29 | 216 | -0.37(-2.53%) |
Mar 11, 2016 | 14.46 | 14.73 | 14.46 | 14.66 | 852 | +0.24(+1.66%) |
Mar 09, 2016 | 14.36 | 14.42 | 14.42 | 14.42 | 1,739 | +0.03(+0.24%) |
Mar 08, 2016 | 14.59 | 14.59 | 14.39 | 14.39 | 547 | -0.09(-0.64%) |
Mar 07, 2016 | 14.40 | 14.48 | 14.40 | 14.48 | 1,182 | +0.08(+0.53%) |
Mar 04, 2016 | 14.36 | 14.40 | 14.24 | 14.40 | 2,519 | +0.27(+1.90%) |
Mar 03, 2016 | 14.13 | 14.13 | 14.13 | 14.13 | 788 | +0.01(+0.06%) |
Mar 02, 2016 | 14.09 | 14.14 | 14.09 | 14.12 | 4,761 | -0.12(-0.85%) |
Mar 01, 2016 | 13.97 | 14.34 | 13.97 | 14.24 | 13,314 | +0.20(+1.42%) |
Feb 29, 2016 | 13.99 | 14.14 | 13.99 | 14.05 | 1,474 | +0.09(+0.61%) |
Feb 26, 2016 | 13.99 | 14.04 | 13.95 | 13.96 | 13,982 | -0.07(-0.49%) |
Feb 24, 2016 | 13.95 | 14.03 | 14.03 | 14.03 | 31 | +0.12(+0.87%) |
Feb 23, 2016 | 13.97 | 14.11 | 13.91 | 13.91 | 5,249 | -0.22(-1.53%) |
Feb 22, 2016 | 13.94 | 14.14 | 13.90 | 14.12 | 1,954 | +0.28(+2.05%) |
Feb 19, 2016 | 13.84 | 13.84 | 13.84 | 13.84 | 175 | -0.02(-0.12%) |
Feb 18, 2016 | 13.74 | 13.86 | 13.72 | 13.86 | 5,351 | -0.01(-0.06%) |
Feb 17, 2016 | 13.76 | 13.80 | 13.76 | 13.86 | 1,344 | +0.18(+1.30%) |
Feb 16, 2016 | 13.59 | 13.69 | 13.59 | 13.69 | 462 | +0.15(+1.11%) |
Feb 12, 2016 | 13.50 | 13.54 | 13.54 | 13.54 | 2,319 | +0.09(+0.71%) |
Feb 11, 2016 | 13.37 | 13.59 | 13.37 | 13.44 | 1,511 | -0.32(-2.32%) |
Feb 10, 2016 | 13.74 | 13.76 | 13.74 | 13.76 | 2,877 | +0.22(+1.66%) |
Feb 09, 2016 | 13.41 | 13.54 | 13.41 | 13.54 | 1,975 | -0.26(-1.87%) |
Feb 08, 2016 | 13.54 | 13.80 | 13.54 | 13.80 | 2,769 | +0.07(+0.50%) |
Feb 05, 2016 | 13.60 | 13.73 | 13.56 | 13.73 | 4,249 | +0.01(+0.07%) |
Feb 04, 2016 | 13.56 | 13.72 | 13.56 | 13.72 | 3,967 | +0.20(+1.46%) |
Feb 03, 2016 | 13.28 | 13.52 | 13.28 | 13.52 | 1,340 | +0.03(+0.26%) |
Feb 02, 2016 | 13.37 | 13.49 | 13.34 | 13.49 | 3,436 | +0.10(+0.77%) |
Feb 01, 2016 | 13.29 | 13.40 | 13.29 | 13.38 | 23,453 | +0.13(+0.98%) |
Jan 29, 2016 | 13.15 | 13.25 | 13.10 | 13.25 | 8,440 | +0.16(+1.25%) |
Jan 28, 2016 | 13.11 | 13.15 | 13.09 | 13.09 | 1,186 | +0.18(+1.40%) |
Jan 27, 2016 | 12.62 | 12.95 | 12.62 | 12.91 | 4,902 | +0.35(+2.81%) |
Jan 26, 2016 | 12.53 | 12.65 | 12.53 | 12.56 | 2,728 | -0.01(-0.06%) |
Jan 25, 2016 | 12.57 | 12.73 | 12.46 | 12.56 | 5,044 | +0.01(+0.07%) |
Jan 22, 2016 | 12.45 | 12.59 | 12.39 | 12.55 | 7,078 | +0.24(+1.96%) |
Jan 21, 2016 | 12.30 | 12.57 | 12.30 | 12.31 | 6,565 | -0.09(-0.70%) |
Jan 20, 2016 | 12.73 | 12.73 | 12.28 | 12.40 | 15,838 | -0.34(-2.64%) |
Jan 19, 2016 | 12.91 | 12.91 | 12.73 | 12.74 | 4,787 | -0.16(-1.20%) |
Jan 15, 2016 | 12.93 | 12.89 | 12.89 | 12.89 | 11,017 | -0.09(-0.73%) |
Jan 14, 2016 | 13.04 | 13.10 | 12.95 | 12.99 | 2,966 | -0.17(-1.31%) |
Jan 13, 2016 | 13.19 | 13.24 | 13.15 | 13.16 | 7,471 | -0.26(-1.91%) |
Jan 12, 2016 | 13.50 | 13.50 | 13.41 | 13.41 | 2,409 | -0.07(-0.54%) |
Jan 11, 2016 | 13.74 | 13.74 | 13.49 | 13.49 | 8,023 | -0.35(-2.55%) |
Jan 08, 2016 | 13.91 | 13.91 | 13.73 | 13.84 | 17,891 | +0.03(+0.25%) |
Jan 07, 2016 | 13.81 | 13.93 | 13.80 | 13.80 | 1,707 | -0.23(-1.66%) |
Jan 06, 2016 | 14.16 | 14.16 | 13.97 | 14.04 | 2,456 | -0.11(-0.79%) |
Jan 05, 2016 | 14.02 | 14.20 | 14.00 | 14.15 | 17,973 | +0.17(+1.18%) |
Jan 04, 2016 | 14.10 | 14.21 | 13.98 | 13.98 | 1,831 | -0.37(-2.59%) |
Dec 31, 2015 | 14.30 | 14.36 | 14.36 | 14.36 | 11,133 | +0.04(+0.30%) |
Dec 30, 2015 | 14.40 | 14.63 | 14.17 | 14.31 | 23,593 | +0.12(+0.85%) |
Dec 29, 2015 | 14.13 | 14.40 | 14.05 | 14.19 | 47,518 | +0.07(+0.49%) |
Dec 28, 2015 | 13.93 | 14.14 | 13.93 | 14.12 | 21,891 | +0.07(+0.50%) |
Dec 24, 2015 | 14.13 | 14.05 | 14.05 | 14.05 | 463 | -0.05(-0.37%) |
Dec 23, 2015 | 13.96 | 14.20 | 13.96 | 14.11 | 34,849 | +0.16(+1.17%) |
Dec 22, 2015 | 13.99 | 14.18 | 13.94 | 13.94 | 40,184 | +0.06(+0.43%) |
Dec 21, 2015 | 13.99 | 13.99 | 13.82 | 13.88 | 4,379 | +0.27(+1.99%) |
Dec 18, 2015 | 13.54 | 13.86 | 13.54 | 13.61 | 13,234 | -0.24(-1.74%) |
Dec 17, 2015 | 13.84 | 13.86 | 13.71 | 13.85 | 5,226 | -0.04(-0.28%) |
Dec 16, 2015 | 13.76 | 14.01 | 13.76 | 13.89 | 8,034 | +0.26(+1.92%) |
Dec 15, 2015 | 13.62 | 13.73 | 13.62 | 13.63 | 7,943 | +0.03(+0.20%) |
Dec 14, 2015 | 13.73 | 13.73 | 13.48 | 13.60 | 4,667 | -0.26(-1.87%) |
Dec 11, 2015 | 13.93 | 13.94 | 13.78 | 13.86 | 9,337 | -0.09(-0.67%) |
Dec 10, 2015 | 14.01 | 14.01 | 13.96 | 13.96 | 4,136 | +0.01(+0.06%) |
Dec 09, 2015 | 13.89 | 14.18 | 13.85 | 13.95 | 7,016 | -0.08(-0.55%) |
Dec 08, 2015 | 14.13 | 14.13 | 13.93 | 14.02 | 5,577 | -0.38(-2.63%) |
Dec 07, 2015 | 14.33 | 14.40 | 14.19 | 14.40 | 7,703 | -0.04(-0.30%) |
Dec 04, 2015 | 14.22 | 14.46 | 14.22 | 14.45 | 20,542 | +0.12(+0.82%) |
Dec 03, 2015 | 14.40 | 14.40 | 14.27 | 14.33 | 30,243 | -0.02(-0.16%) |
Dec 02, 2015 | 14.40 | 14.40 | 14.35 | 14.35 | 2,677 | +0.00(+0.00%) |
Dec 01, 2015 | 14.39 | 14.40 | 14.30 | 14.35 | 4,163 | +0.10(+0.72%) |
Nov 30, 2015 | 14.41 | 14.41 | 14.16 | 14.25 | 8,069 | -0.15(-1.08%) |
Nov 27, 2015 | 14.41 | 14.41 | 14.40 | 14.40 | 1,142 | -0.05(-0.31%) |
Nov 25, 2015 | 14.62 | 14.45 | 14.45 | 14.45 | 20,339 | +0.02(+0.13%) |
Nov 24, 2015 | 14.56 | 14.58 | 14.43 | 14.43 | 7,066 | -0.14(-0.95%) |
Nov 23, 2015 | 14.58 | 14.73 | 14.56 | 14.57 | 2,024 | -0.10(-0.70%) |
Nov 20, 2015 | 14.58 | 14.71 | 14.58 | 14.67 | 7,776 | +0.14(+0.95%) |
Nov 19, 2015 | 14.63 | 14.72 | 14.53 | 14.53 | 7,578 | -0.04(-0.29%) |
Nov 18, 2015 | 14.46 | 14.57 | 14.46 | 14.57 | 3,233 | +0.11(+0.77%) |
Nov 17, 2015 | 14.56 | 14.59 | 14.45 | 14.46 | 31,135 | -0.09(-0.65%) |
Nov 16, 2015 | 14.43 | 14.60 | 14.43 | 14.56 | 38,465 | -0.03(-0.24%) |
Nov 13, 2015 | 14.60 | 14.71 | 14.58 | 14.59 | 7,179 | +0.01(+0.10%) |
Nov 12, 2015 | 14.60 | 14.80 | 14.58 | 14.58 | 8,405 | -0.09(-0.63%) |
Nov 11, 2015 | 14.76 | 14.79 | 14.64 | 14.67 | 6,899 | -0.03(-0.23%) |
Nov 10, 2015 | 14.63 | 14.83 | 14.63 | 14.70 | 7,411 | -0.19(-1.27%) |
Nov 09, 2015 | 15.02 | 15.03 | 14.84 | 14.89 | 7,456 | -0.14(-0.92%) |
Nov 06, 2015 | 15.09 | 15.12 | 15.03 | 15.03 | 1,338 | -0.03(-0.23%) |
Nov 05, 2015 | 15.17 | 15.17 | 15.05 | 15.07 | 912 | -0.04(-0.26%) |
Nov 04, 2015 | 15.22 | 15.22 | 15.07 | 15.10 | 2,964 | -0.06(-0.37%) |
Nov 03, 2015 | 15.18 | 15.18 | 15.14 | 15.16 | 1,048 | -0.03(-0.17%) |
Nov 02, 2015 | 15.14 | 15.19 | 15.06 | 15.19 | 15,870 | +0.01(+0.06%) |
Oct 30, 2015 | 15.11 | 15.20 | 15.11 | 15.18 | 31,715 | +0.06(+0.40%) |
Oct 29, 2015 | 15.23 | 15.39 | 15.06 | 15.12 | 13,404 | -0.15(-0.96%) |
Oct 28, 2015 | 15.46 | 15.46 | 15.27 | 15.26 | 3,988 | -0.13(-0.86%) |
Oct 27, 2015 | 15.40 | 15.40 | 15.40 | 15.40 | 864 | -0.12(-0.76%) |
Oct 26, 2015 | 15.50 | 15.54 | 15.33 | 15.51 | 1,406 | -0.18(-1.15%) |
Oct 23, 2015 | 15.62 | 15.73 | 15.62 | 15.69 | 1,059 | +0.08(+0.50%) |
Oct 22, 2015 | 15.73 | 15.73 | 15.62 | 15.62 | 542 | +0.08(+0.54%) |
Oct 21, 2015 | 15.54 | 15.59 | 15.53 | 15.53 | 5,091 | -0.20(-1.30%) |
Oct 20, 2015 | 15.56 | 15.75 | 15.56 | 15.74 | 3,120 | +0.03(+0.18%) |
Oct 19, 2015 | 15.67 | 15.71 | 15.61 | 15.71 | 6,573 | -0.03(-0.17%) |
Oct 16, 2015 | 15.69 | 15.74 | 15.68 | 15.74 | 517 | -0.08(-0.49%) |
Oct 15, 2015 | 15.92 | 15.92 | 15.64 | 15.81 | 968 | +0.01(+0.05%) |
Oct 14, 2015 | 15.68 | 15.81 | 15.61 | 15.81 | 1,507 | -0.02(-0.11%) |
Oct 13, 2015 | 15.87 | 15.87 | 15.82 | 15.82 | 1,290 | +0.01(+0.05%) |
Oct 12, 2015 | 15.92 | 15.92 | 15.72 | 15.81 | 9,854 | +0.01(+0.05%) |
Oct 09, 2015 | 15.86 | 15.86 | 15.75 | 15.81 | 3,284 | -0.05(-0.33%) |
Oct 08, 2015 | 15.86 | 15.86 | 15.86 | 15.86 | 367 | +0.05(+0.33%) |
Oct 07, 2015 | 15.71 | 15.81 | 15.71 | 15.81 | 1,099 | +0.09(+0.60%) |
Oct 06, 2015 | 15.61 | 15.71 | 15.61 | 15.71 | 1,079 | -0.03(-0.22%) |
Oct 05, 2015 | 15.87 | 15.87 | 15.66 | 15.75 | 11,206 | +0.09(+0.55%) |
Oct 02, 2015 | 15.69 | 15.69 | 15.54 | 15.66 | 2,666 | -0.03(-0.16%) |
Oct 01, 2015 | 15.61 | 15.75 | 15.53 | 15.69 | 13,161 | +0.13(+0.83%) |
Sep 30, 2015 | 15.50 | 15.69 | 15.50 | 15.56 | 5,433 | +0.14(+0.89%) |
Sep 29, 2015 | 15.41 | 15.42 | 15.41 | 15.42 | 574 | +0.02(+0.11%) |
Sep 28, 2015 | 15.25 | 15.43 | 15.25 | 15.40 | 5,326 | -0.10(-0.67%) |
Sep 25, 2015 | 15.50 | 15.65 | 15.50 | 15.50 | 7,409 | -0.14(-0.88%) |
Sep 24, 2015 | 15.39 | 15.67 | 15.39 | 15.64 | 1,255 | +0.14(+0.89%) |
Sep 23, 2015 | 15.93 | 15.93 | 15.50 | 15.50 | 3,662 | -0.24(-1.53%) |
Sep 22, 2015 | 15.55 | 15.75 | 15.50 | 15.75 | 8,114 | +0.14(+0.88%) |
Sep 21, 2015 | 15.64 | 15.64 | 15.57 | 15.61 | 1,858 | +0.02(+0.14%) |
Sep 18, 2015 | 15.55 | 15.59 | 15.55 | 15.59 | 2,116 | -0.06(-0.36%) |
Sep 17, 2015 | 15.43 | 15.83 | 15.43 | 15.64 | 34,210 | -0.44(-2.73%) |
Sep 16, 2015 | 15.63 | 16.08 | 15.63 | 16.08 | 67,260 | +0.46(+2.92%) |
Sep 15, 2015 | 15.53 | 15.66 | 15.53 | 15.63 | 58,796 | +0.09(+0.61%) |
Sep 14, 2015 | 15.53 | 15.54 | 15.53 | 15.53 | 3,346 | -0.33(-2.09%) |
Sep 11, 2015 | 15.75 | 15.98 | 15.71 | 15.86 | 17,853 | +0.12(+0.74%) |
Sep 10, 2015 | 15.88 | 15.88 | 15.72 | 15.75 | 2,933 | +0.09(+0.55%) |
Sep 09, 2015 | 15.63 | 15.90 | 15.63 | 15.66 | 6,844 | +0.20(+1.28%) |
Sep 08, 2015 | 15.32 | 15.57 | 15.32 | 15.46 | 6,159 | +0.15(+1.01%) |
Sep 04, 2015 | 15.39 | 15.31 | 15.31 | 15.31 | 2,208 | -0.09(-0.56%) |
Sep 03, 2015 | 15.58 | 15.72 | 15.39 | 15.39 | 2,426 | -0.18(-1.16%) |
Sep 02, 2015 | 15.35 | 15.78 | 15.35 | 15.57 | 7,151 | +0.21(+1.34%) |
Sep 01, 2015 | 15.96 | 15.96 | 15.37 | 15.37 | 5,675 | -0.67(-4.19%) |
Aug 31, 2015 | 16.03 | 16.04 | 15.73 | 16.04 | 9,075 | +0.03(+0.16%) |
Aug 28, 2015 | 15.63 | 16.02 | 15.63 | 16.01 | 47,814 | +0.16(+1.03%) |
Aug 27, 2015 | 15.51 | 15.96 | 15.51 | 15.85 | 27,884 | +0.71(+4.72%) |
Aug 26, 2015 | 15.01 | 15.44 | 14.96 | 15.13 | 1,830 | +0.59(+4.08%) |
Aug 25, 2015 | 14.95 | 15.49 | 14.54 | 14.54 | 6,751 | -0.09(-0.65%) |
Aug 24, 2015 | 14.70 | 14.73 | 14.22 | 14.64 | 13,498 | -1.06(-6.73%) |
Aug 21, 2015 | 15.87 | 15.87 | 15.51 | 15.69 | 7,051 | -0.12(-0.73%) |
Aug 20, 2015 | 16.12 | 16.12 | 15.68 | 15.81 | 44,203 | -0.36(-2.23%) |
Aug 19, 2015 | 16.29 | 16.30 | 16.14 | 16.17 | 31,938 | -0.09(-0.54%) |
Aug 18, 2015 | 16.19 | 16.31 | 16.19 | 16.26 | 7,117 | -0.18(-1.08%) |
Aug 17, 2015 | 16.55 | 16.55 | 16.39 | 16.43 | 2,850 | -0.23(-1.35%) |
Aug 14, 2015 | 16.73 | 16.73 | 16.55 | 16.66 | 6,064 | +0.11(+0.68%) |
Aug 13, 2015 | 16.61 | 16.78 | 16.54 | 16.55 | 14,536 | -0.23(-1.38%) |
Aug 12, 2015 | 16.62 | 16.78 | 16.61 | 16.78 | 14,393 | -0.03(-0.15%) |
Aug 11, 2015 | 16.80 | 16.91 | 16.78 | 16.80 | 2,042 | -0.00(-0.00%) |
Aug 10, 2015 | 16.73 | 16.95 | 16.73 | 16.80 | 2,032 | +0.08(+0.50%) |
Aug 07, 2015 | 16.75 | 16.86 | 16.72 | 16.72 | 15,067 | -0.03(-0.16%) |
Aug 06, 2015 | 16.76 | 16.85 | 16.73 | 16.75 | 14,756 | -0.07(-0.44%) |
Aug 05, 2015 | 16.69 | 16.95 | 16.69 | 16.82 | 13,971 | +0.02(+0.10%) |
Aug 04, 2015 | 16.74 | 16.80 | 16.74 | 16.80 | 3,826 | +0.03(+0.15%) |