Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.92 | 18.92 | 18.08 | 18.77 | 6,817 | -0.08(-0.44%) |
Aug 30, 2016 | 18.86 | 18.86 | 18.75 | 18.85 | 11,746 | +0.08(+0.40%) |
Aug 29, 2016 | 18.58 | 18.78 | 18.33 | 18.77 | 14,969 | +0.14(+0.76%) |
Aug 26, 2016 | 18.53 | 18.70 | 18.53 | 18.63 | 5,810 | +0.06(+0.31%) |
Aug 25, 2016 | 18.53 | 18.58 | 18.53 | 18.57 | 6,068 | +0.04(+0.23%) |
Aug 24, 2016 | 18.51 | 18.53 | 18.48 | 18.53 | 8,175 | +0.03(+0.18%) |
Aug 23, 2016 | 18.53 | 18.53 | 18.29 | 18.50 | 7,733 | -0.01(-0.05%) |
Aug 22, 2016 | 18.42 | 18.57 | 18.40 | 18.51 | 6,027 | +0.03(+0.14%) |
Aug 19, 2016 | 18.46 | 18.62 | 18.20 | 18.48 | 16,904 | +0.03(+0.18%) |
Aug 18, 2016 | 18.19 | 18.48 | 18.18 | 18.45 | 7,146 | +0.03(+0.18%) |
Aug 17, 2016 | 18.15 | 18.49 | 18.14 | 18.41 | 7,166 | -0.04(-0.23%) |
Aug 16, 2016 | 18.51 | 18.51 | 18.30 | 18.46 | 8,045 | -0.12(-0.63%) |
Aug 15, 2016 | 18.48 | 18.61 | 18.41 | 18.57 | 15,033 | +0.11(+0.59%) |
Aug 12, 2016 | 18.39 | 18.47 | 18.31 | 18.46 | 11,724 | +0.11(+0.59%) |
Aug 11, 2016 | 18.36 | 18.36 | 18.31 | 18.36 | 5,122 | +0.04(+0.23%) |
Aug 10, 2016 | 18.41 | 18.41 | 18.31 | 18.31 | 10,181 | -0.07(-0.36%) |
Aug 09, 2016 | 18.41 | 18.44 | 18.36 | 18.38 | 8,922 | -0.02(-0.14%) |
Aug 08, 2016 | 18.20 | 18.41 | 18.20 | 18.41 | 21,967 | +0.04(+0.23%) |
Aug 05, 2016 | 18.42 | 18.46 | 18.25 | 18.36 | 24,698 | +0.00(+0.00%) |
Aug 04, 2016 | 18.38 | 18.38 | 18.27 | 18.36 | 3,779 | +0.00(+0.00%) |
Aug 03, 2016 | 18.26 | 18.36 | 18.20 | 18.36 | 6,174 | +0.19(+1.06%) |
Aug 02, 2016 | 18.33 | 18.36 | 18.17 | 18.17 | 5,138 | -0.12(-0.64%) |
Aug 01, 2016 | 18.44 | 18.44 | 18.16 | 18.29 | 12,048 | -0.08(-0.45%) |
Jul 29, 2016 | 18.41 | 18.42 | 18.22 | 18.37 | 10,802 | -0.03(-0.18%) |
Jul 28, 2016 | 18.86 | 18.86 | 18.36 | 18.41 | 10,131 | -0.38(-2.00%) |
Jul 27, 2016 | 18.99 | 18.99 | 18.74 | 18.78 | 17,997 | -0.21(-1.10%) |
Jul 26, 2016 | 18.99 | 19.01 | 18.93 | 18.99 | 14,311 | +0.00(+0.00%) |
Jul 25, 2016 | 18.99 | 18.99 | 18.81 | 18.99 | 11,987 | +0.03(+0.18%) |
Jul 22, 2016 | 18.99 | 18.99 | 18.85 | 18.96 | 11,992 | -0.03(-0.18%) |
Jul 21, 2016 | 18.95 | 18.99 | 18.82 | 18.99 | 10,816 | +0.01(+0.04%) |
Jul 20, 2016 | 19.01 | 19.01 | 18.85 | 18.98 | 10,501 | +0.02(+0.09%) |
Jul 19, 2016 | 18.78 | 18.99 | 18.78 | 18.96 | 16,054 | -0.01(-0.04%) |
Jul 18, 2016 | 18.89 | 19.07 | 18.72 | 18.97 | 28,278 | -0.02(-0.09%) |
Jul 15, 2016 | 18.99 | 19.02 | 18.89 | 18.99 | 14,434 | +0.07(+0.35%) |
Jul 14, 2016 | 19.08 | 19.55 | 18.84 | 18.92 | 39,910 | -0.01(-0.04%) |
Jul 13, 2016 | 18.96 | 19.28 | 18.77 | 18.93 | 22,191 | -0.11(-0.57%) |
Jul 12, 2016 | 18.91 | 19.16 | 18.74 | 19.04 | 13,158 | +0.12(+0.62%) |
Jul 11, 2016 | 18.86 | 19.42 | 18.62 | 18.92 | 39,717 | -0.08(-0.44%) |
Jul 08, 2016 | 19.17 | 19.46 | 18.71 | 19.01 | 31,847 | -0.12(-0.61%) |
Jul 07, 2016 | 19.12 | 19.17 | 18.95 | 19.12 | 7,678 | +0.42(+2.23%) |
Jul 05, 2016 | 18.18 | 18.74 | 18.18 | 18.71 | 27,170 | +0.27(+1.45%) |
Jul 01, 2016 | 18.58 | 18.44 | 18.44 | 18.44 | 19,407 | +0.02(+0.14%) |
Jun 30, 2016 | 18.29 | 18.61 | 17.86 | 18.41 | 42,165 | +0.17(+0.91%) |
Jun 29, 2016 | 18.36 | 18.36 | 17.99 | 18.25 | 21,758 | -0.11(-0.59%) |
Jun 28, 2016 | 18.09 | 18.36 | 18.09 | 18.36 | 35,532 | +0.46(+2.57%) |
Jun 27, 2016 | 18.20 | 20.74 | 17.69 | 17.90 | 45,308 | -0.29(-1.61%) |
Jun 24, 2016 | 18.09 | 18.43 | 17.53 | 18.19 | 630,630 | -0.08(-0.41%) |
Jun 23, 2016 | 18.07 | 18.36 | 17.92 | 18.26 | 43,524 | +0.38(+2.15%) |
Jun 22, 2016 | 17.41 | 18.05 | 17.41 | 17.88 | 26,424 | +0.44(+2.54%) |
Jun 21, 2016 | 17.50 | 17.64 | 17.18 | 17.44 | 30,905 | +0.22(+1.26%) |
Jun 20, 2016 | 17.54 | 17.62 | 17.20 | 17.22 | 42,431 | -0.13(-0.77%) |
Jun 17, 2016 | 17.33 | 17.52 | 17.19 | 17.35 | 84,556 | +0.13(+0.78%) |
Jun 16, 2016 | 17.29 | 18.14 | 17.15 | 17.22 | 12,519 | -0.33(-1.90%) |
Jun 15, 2016 | 17.30 | 18.35 | 17.21 | 17.55 | 44,867 | +0.26(+1.50%) |
Jun 14, 2016 | 17.24 | 17.36 | 17.11 | 17.30 | 28,207 | +0.00(+0.00%) |
Jun 13, 2016 | 17.73 | 17.97 | 17.24 | 17.30 | 24,607 | -0.73(-4.07%) |
Jun 10, 2016 | 17.91 | 18.34 | 17.74 | 18.03 | 8,316 | +0.10(+0.56%) |
Jun 09, 2016 | 18.09 | 18.11 | 17.93 | 17.93 | 10,562 | -0.15(-0.83%) |
Jun 08, 2016 | 18.09 | 18.11 | 17.96 | 18.08 | 4,024 | +0.04(+0.21%) |
Jun 07, 2016 | 17.67 | 18.11 | 17.67 | 18.04 | 12,517 | +0.25(+1.38%) |
Jun 06, 2016 | 17.97 | 17.98 | 17.36 | 17.80 | 24,133 | +0.10(+0.57%) |
Jun 03, 2016 | 17.85 | 17.93 | 17.60 | 17.70 | 9,631 | -0.21(-1.17%) |
Jun 02, 2016 | 18.04 | 18.11 | 17.80 | 17.90 | 5,974 | -0.11(-0.63%) |
Jun 01, 2016 | 17.96 | 18.11 | 17.95 | 18.02 | 10,084 | +0.06(+0.35%) |
May 31, 2016 | 18.11 | 18.17 | 17.84 | 17.95 | 12,736 | -0.25(-1.38%) |
May 27, 2016 | 18.11 | 18.21 | 18.21 | 18.21 | 9,104 | -0.04(-0.23%) |
May 26, 2016 | 18.32 | 18.36 | 18.21 | 18.25 | 7,258 | +0.03(+0.18%) |
May 25, 2016 | 18.36 | 18.36 | 18.16 | 18.21 | 11,751 | +0.18(+1.02%) |
May 24, 2016 | 18.32 | 18.37 | 18.03 | 18.03 | 7,063 | -0.15(-0.83%) |
May 23, 2016 | 18.11 | 18.39 | 18.05 | 18.18 | 8,662 | +0.11(+0.60%) |
May 20, 2016 | 18.23 | 18.25 | 17.95 | 18.07 | 9,366 | -0.17(-0.92%) |
May 19, 2016 | 18.02 | 18.36 | 17.89 | 18.24 | 15,409 | +0.04(+0.23%) |
May 18, 2016 | 17.95 | 18.49 | 17.77 | 18.20 | 17,979 | +0.28(+1.54%) |
May 17, 2016 | 18.58 | 18.77 | 17.92 | 17.92 | 8,360 | -0.66(-3.55%) |
May 16, 2016 | 18.29 | 18.87 | 18.29 | 18.58 | 17,217 | +0.26(+1.41%) |
May 13, 2016 | 18.13 | 18.51 | 18.13 | 18.32 | 13,666 | +0.17(+0.92%) |
May 12, 2016 | 17.75 | 18.61 | 17.64 | 18.16 | 63,355 | +0.38(+2.11%) |
May 11, 2016 | 17.61 | 17.88 | 17.61 | 17.78 | 10,163 | +0.12(+0.71%) |
May 10, 2016 | 17.53 | 17.67 | 17.53 | 17.65 | 14,973 | +0.10(+0.55%) |
May 09, 2016 | 17.45 | 17.57 | 17.13 | 17.56 | 14,658 | +0.07(+0.40%) |
May 06, 2016 | 17.37 | 17.53 | 17.29 | 17.49 | 9,057 | +0.22(+1.30%) |
May 05, 2016 | 17.37 | 17.40 | 17.11 | 17.26 | 11,651 | -0.14(-0.81%) |
May 04, 2016 | 17.55 | 17.55 | 17.35 | 17.40 | 14,340 | -0.08(-0.48%) |
May 03, 2016 | 17.28 | 17.50 | 17.26 | 17.49 | 15,284 | -0.03(-0.14%) |
May 02, 2016 | 17.11 | 17.66 | 17.11 | 17.51 | 19,497 | +0.27(+1.59%) |
Apr 29, 2016 | 17.24 | 17.24 | 17.11 | 17.24 | 6,569 | -0.12(-0.67%) |
Apr 28, 2016 | 17.07 | 17.63 | 17.07 | 17.35 | 11,590 | +0.29(+1.71%) |
Apr 27, 2016 | 17.06 | 17.07 | 16.85 | 17.06 | 7,678 | -0.24(-1.40%) |
Apr 26, 2016 | 17.38 | 17.49 | 16.78 | 17.30 | 21,416 | -0.17(-1.00%) |
Apr 25, 2016 | 17.39 | 17.49 | 17.36 | 17.48 | 15,333 | +0.05(+0.29%) |
Apr 22, 2016 | 17.07 | 17.45 | 17.07 | 17.43 | 5,936 | +0.37(+2.15%) |
Apr 21, 2016 | 16.90 | 17.06 | 16.90 | 17.06 | 7,213 | +0.12(+0.74%) |
Apr 20, 2016 | 17.01 | 17.02 | 16.54 | 16.94 | 16,406 | +0.00(+0.00%) |
Apr 19, 2016 | 16.73 | 17.44 | 16.73 | 16.94 | 14,881 | +0.29(+1.75%) |
Apr 18, 2016 | 16.73 | 16.73 | 16.46 | 16.65 | 33,153 | -0.06(-0.35%) |
Apr 15, 2016 | 16.74 | 17.45 | 16.71 | 16.71 | 12,340 | -0.02(-0.15%) |
Apr 14, 2016 | 16.56 | 16.73 | 16.54 | 16.73 | 33,543 | +0.17(+1.06%) |
Apr 13, 2016 | 16.49 | 16.64 | 16.46 | 16.56 | 9,512 | +0.08(+0.51%) |
Apr 12, 2016 | 16.45 | 16.48 | 16.37 | 16.47 | 26,406 | +0.00(+0.00%) |
Apr 11, 2016 | 16.45 | 16.48 | 16.43 | 16.47 | 74,342 | +0.03(+0.15%) |
Apr 08, 2016 | 16.45 | 16.45 | 16.41 | 16.45 | 7,732 | +0.00(+0.00%) |
Apr 07, 2016 | 16.44 | 16.45 | 16.33 | 16.45 | 4,866 | +0.11(+0.66%) |
Apr 06, 2016 | 16.40 | 16.48 | 16.32 | 16.34 | 10,483 | -0.06(-0.36%) |
Apr 05, 2016 | 16.45 | 16.45 | 16.40 | 16.40 | 3,947 | +0.01(+0.05%) |
Apr 04, 2016 | 16.45 | 16.45 | 16.39 | 16.39 | 12,919 | +0.02(+0.10%) |
Apr 01, 2016 | 16.45 | 16.45 | 16.37 | 16.37 | 31,885 | +0.07(+0.46%) |
Mar 31, 2016 | 16.44 | 16.45 | 16.29 | 16.30 | 9,016 | -0.07(-0.46%) |
Mar 30, 2016 | 16.48 | 16.48 | 16.37 | 16.37 | 11,838 | -0.04(-0.25%) |
Mar 29, 2016 | 16.45 | 16.55 | 16.39 | 16.41 | 21,291 | -0.03(-0.20%) |
Mar 28, 2016 | 16.45 | 16.45 | 16.41 | 16.45 | 1,478 | +0.00(+0.00%) |
Mar 24, 2016 | 16.45 | 16.45 | 16.45 | 16.45 | 4,443 | +0.00(+0.00%) |
Mar 23, 2016 | 16.42 | 16.60 | 16.42 | 16.45 | 2,592 | +0.02(+0.10%) |
Mar 22, 2016 | 16.42 | 16.43 | 16.25 | 16.43 | 8,025 | +0.15(+0.92%) |
Mar 21, 2016 | 16.28 | 16.44 | 16.28 | 16.28 | 6,831 | +0.03(+0.20%) |
Mar 18, 2016 | 16.42 | 16.45 | 16.25 | 16.25 | 5,617 | -0.16(-0.96%) |
Mar 17, 2016 | 16.41 | 16.44 | 16.41 | 16.41 | 3,423 | +0.02(+0.15%) |
Mar 16, 2016 | 16.41 | 16.45 | 16.38 | 16.38 | 10,702 | -0.03(-0.20%) |
Mar 15, 2016 | 16.41 | 16.48 | 16.41 | 16.41 | 8,657 | +0.08(+0.51%) |
Mar 14, 2016 | 16.45 | 16.45 | 16.26 | 16.33 | 7,515 | -0.09(-0.56%) |
Mar 11, 2016 | 16.45 | 16.45 | 16.27 | 16.42 | 3,600 | +0.14(+0.87%) |
Mar 10, 2016 | 16.38 | 16.39 | 15.39 | 16.28 | 132,603 | -0.01(-0.05%) |
Mar 09, 2016 | 16.30 | 16.45 | 16.28 | 16.29 | 3,160 | +0.08(+0.51%) |
Mar 08, 2016 | 16.44 | 16.45 | 16.21 | 16.21 | 6,193 | -0.06(-0.36%) |
Mar 07, 2016 | 16.20 | 16.44 | 16.20 | 16.26 | 3,704 | +0.02(+0.10%) |
Mar 04, 2016 | 16.35 | 16.45 | 16.18 | 16.25 | 10,529 | -0.12(-0.76%) |
Mar 03, 2016 | 16.35 | 16.62 | 16.35 | 16.37 | 3,894 | -0.02(-0.15%) |
Mar 02, 2016 | 16.40 | 16.45 | 16.31 | 16.40 | 5,587 | -0.01(-0.05%) |
Mar 01, 2016 | 16.34 | 16.43 | 16.32 | 16.41 | 8,104 | +0.10(+0.61%) |
Feb 29, 2016 | 16.39 | 16.45 | 16.31 | 16.31 | 8,651 | -0.14(-0.86%) |
Feb 26, 2016 | 16.45 | 16.46 | 16.39 | 16.45 | 29,534 | +0.00(+0.00%) |
Feb 25, 2016 | 16.32 | 16.45 | 16.32 | 16.45 | 8,229 | +0.00(+0.00%) |
Feb 24, 2016 | 16.31 | 16.48 | 16.31 | 16.45 | 14,758 | +0.00(+0.00%) |
Feb 23, 2016 | 16.55 | 16.57 | 16.24 | 16.45 | 8,265 | +0.04(+0.25%) |
Feb 22, 2016 | 16.14 | 16.65 | 16.14 | 16.41 | 6,961 | +0.17(+1.08%) |
Feb 19, 2016 | 16.22 | 16.31 | 16.09 | 16.23 | 17,845 | +0.07(+0.46%) |
Feb 18, 2016 | 16.07 | 16.24 | 15.83 | 16.16 | 6,496 | +0.07(+0.47%) |
Feb 17, 2016 | 16.19 | 16.24 | 16.07 | 16.08 | 3,135 | -0.16(-0.97%) |
Feb 16, 2016 | 16.07 | 16.24 | 16.07 | 16.24 | 14,188 | +0.12(+0.72%) |
Feb 12, 2016 | 16.07 | 16.12 | 16.12 | 16.12 | 3,002 | +0.25(+1.57%) |
Feb 11, 2016 | 16.16 | 16.18 | 15.87 | 15.87 | 37,468 | -0.35(-2.16%) |
Feb 10, 2016 | 16.24 | 16.24 | 16.18 | 16.22 | 4,500 | +0.07(+0.46%) |
Feb 09, 2016 | 16.16 | 16.20 | 16.15 | 16.15 | 3,710 | -0.05(-0.31%) |
Feb 08, 2016 | 16.11 | 16.20 | 16.11 | 16.20 | 9,312 | +0.04(+0.26%) |
Feb 05, 2016 | 16.19 | 16.20 | 16.16 | 16.16 | 4,701 | -0.04(-0.26%) |
Feb 04, 2016 | 16.16 | 16.20 | 16.16 | 16.20 | 2,606 | -0.02(-0.10%) |
Feb 03, 2016 | 16.21 | 16.21 | 16.16 | 16.21 | 5,993 | +0.02(+0.10%) |
Feb 02, 2016 | 16.20 | 16.28 | 16.16 | 16.20 | 7,516 | +0.00(+0.00%) |
Feb 01, 2016 | 16.27 | 16.27 | 16.14 | 16.20 | 18,787 | +0.00(+0.00%) |
Jan 29, 2016 | 16.20 | 16.50 | 16.14 | 16.20 | 28,340 | -0.03(-0.21%) |
Jan 28, 2016 | 16.20 | 16.34 | 16.11 | 16.23 | 38,089 | +0.03(+0.21%) |
Jan 27, 2016 | 16.20 | 16.21 | 16.15 | 16.20 | 41,974 | -0.02(-0.10%) |
Jan 26, 2016 | 16.27 | 16.31 | 16.16 | 16.21 | 30,101 | -0.15(-0.91%) |
Jan 25, 2016 | 16.16 | 16.36 | 16.16 | 16.36 | 7,296 | +0.17(+1.03%) |
Jan 22, 2016 | 16.20 | 16.28 | 16.18 | 16.20 | 16,535 | +0.00(+0.00%) |
Jan 21, 2016 | 16.21 | 16.27 | 16.11 | 16.20 | 35,520 | +0.01(+0.05%) |
Jan 20, 2016 | 16.11 | 16.40 | 16.11 | 16.19 | 22,530 | +0.01(+0.05%) |
Jan 19, 2016 | 16.39 | 16.42 | 16.11 | 16.18 | 6,669 | +0.02(+0.10%) |
Jan 15, 2016 | 16.18 | 16.16 | 16.16 | 16.16 | 10,714 | -0.03(-0.20%) |
Jan 14, 2016 | 16.25 | 16.26 | 16.16 | 16.20 | 54,407 | -0.12(-0.76%) |
Jan 13, 2016 | 16.45 | 16.45 | 15.95 | 16.32 | 39,171 | -0.21(-1.26%) |
Jan 12, 2016 | 16.44 | 16.53 | 16.34 | 16.53 | 5,456 | +0.00(+0.00%) |
Jan 11, 2016 | 16.55 | 16.61 | 16.42 | 16.53 | 8,415 | +0.08(+0.51%) |
Jan 08, 2016 | 16.32 | 16.45 | 16.32 | 16.45 | 9,065 | +0.03(+0.20%) |
Jan 07, 2016 | 16.52 | 16.60 | 16.36 | 16.41 | 10,412 | +0.00(+0.00%) |
Jan 06, 2016 | 16.44 | 16.45 | 16.38 | 16.41 | 5,107 | -0.04(-0.25%) |
Jan 05, 2016 | 16.55 | 16.55 | 16.32 | 16.45 | 1,992 | +0.01(+0.05%) |
Jan 04, 2016 | 16.52 | 16.52 | 16.32 | 16.45 | 11,124 | -0.04(-0.25%) |
Dec 31, 2015 | 16.55 | 16.49 | 16.49 | 16.49 | 22,874 | +0.04(+0.25%) |
Dec 30, 2015 | 16.51 | 16.51 | 16.36 | 16.45 | 5,966 | +0.04(+0.25%) |
Dec 29, 2015 | 16.35 | 16.58 | 16.29 | 16.40 | 13,823 | +0.02(+0.15%) |
Dec 28, 2015 | 16.28 | 16.51 | 16.28 | 16.38 | 5,829 | +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 | 16.45 | 16.28 | 16.40 | 4,819 | +0.19(+1.18%) |
Dec 22, 2015 | 16.20 | 16.52 | 16.19 | 16.21 | 11,227 | -0.10(-0.61%) |
Dec 21, 2015 | 16.21 | 16.35 | 16.20 | 16.31 | 2,446 | +0.16(+0.98%) |
Dec 18, 2015 | 16.16 | 16.55 | 16.16 | 16.16 | 3,331 | -0.04(-0.26%) |
Dec 17, 2015 | 16.19 | 16.37 | 16.11 | 16.20 | 14,554 | +0.02(+0.15%) |
Dec 16, 2015 | 16.47 | 16.47 | 16.16 | 16.17 | 3,274 | -0.23(-1.42%) |
Dec 15, 2015 | 16.45 | 16.45 | 16.11 | 16.40 | 10,350 | +0.02(+0.10%) |
Dec 14, 2015 | 16.13 | 16.48 | 16.11 | 16.39 | 11,153 | +0.26(+1.60%) |
Dec 11, 2015 | 16.01 | 16.33 | 15.99 | 16.13 | 29,825 | -0.15(-0.92%) |
Dec 10, 2015 | 16.29 | 16.29 | 16.20 | 16.28 | 5,404 | -0.01(-0.05%) |
Dec 09, 2015 | 16.24 | 16.29 | 16.20 | 16.29 | 3,729 | +0.23(+1.45%) |
Dec 08, 2015 | 16.04 | 16.07 | 15.99 | 16.06 | 10,590 | -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 | 7,059 | -0.07(-0.46%) |
Dec 03, 2015 | 16.17 | 16.37 | 16.06 | 16.32 | 773 | +0.16(+0.97%) |
Dec 02, 2015 | 16.44 | 16.44 | 16.04 | 16.16 | 12,414 | -0.30(-1.81%) |
Dec 01, 2015 | 16.29 | 16.46 | 16.01 | 16.46 | 15,927 | +0.14(+0.86%) |
Nov 30, 2015 | 16.48 | 16.48 | 16.21 | 16.32 | 4,128 | +0.17(+1.03%) |
Nov 27, 2015 | 16.32 | 16.42 | 15.96 | 16.16 | 5,668 | -0.17(-1.02%) |
Nov 25, 2015 | 16.03 | 16.32 | 16.32 | 16.32 | 22,088 | +0.37(+2.34%) |
Nov 24, 2015 | 16.08 | 16.08 | 15.95 | 15.95 | 3,843 | -0.24(-1.48%) |
Nov 23, 2015 | 16.13 | 16.35 | 15.97 | 16.19 | 14,191 | -0.22(-1.36%) |
Nov 20, 2015 | 15.98 | 16.50 | 15.98 | 16.41 | 1,845 | +0.05(+0.30%) |
Nov 19, 2015 | 16.25 | 16.41 | 16.00 | 16.36 | 1,423 | +0.08(+0.51%) |
Nov 18, 2015 | 15.85 | 16.39 | 15.82 | 16.28 | 7,845 | +0.28(+1.76%) |
Nov 17, 2015 | 15.97 | 16.11 | 15.83 | 16.00 | 3,619 | +0.17(+1.05%) |
Nov 16, 2015 | 15.96 | 16.54 | 15.83 | 15.83 | 6,276 | -0.46(-2.80%) |
Nov 13, 2015 | 16.27 | 16.50 | 16.04 | 16.29 | 6,345 | -0.28(-1.70%) |
Nov 12, 2015 | 16.35 | 16.57 | 16.19 | 16.57 | 14,649 | +0.11(+0.65%) |
Nov 11, 2015 | 16.55 | 16.57 | 16.32 | 16.46 | 3,536 | -0.09(-0.55%) |
Nov 10, 2015 | 16.46 | 16.57 | 16.03 | 16.55 | 13,990 | -0.02(-0.10%) |
Nov 09, 2015 | 16.30 | 16.57 | 16.17 | 16.57 | 22,497 | +0.46(+2.83%) |
Nov 06, 2015 | 15.92 | 16.20 | 15.92 | 16.11 | 9,127 | +0.11(+0.67%) |
Nov 05, 2015 | 16.05 | 16.13 | 15.84 | 16.01 | 18,595 | +0.02(+0.16%) |
Nov 04, 2015 | 15.95 | 16.10 | 15.87 | 15.98 | 31,754 | +0.03(+0.21%) |
Nov 03, 2015 | 15.96 | 16.07 | 15.77 | 15.95 | 57,221 | -0.09(-0.57%) |
Nov 02, 2015 | 16.06 | 16.13 | 15.75 | 16.04 | 63,254 | +0.02(+0.10%) |
Oct 30, 2015 | 16.13 | 16.13 | 15.49 | 16.02 | 8,431 | +0.02(+0.10%) |
Oct 29, 2015 | 15.33 | 16.08 | 15.33 | 16.01 | 3,557 | +0.36(+2.33%) |
Oct 28, 2015 | 15.20 | 15.64 | 15.20 | 15.64 | 6,043 | +0.46(+3.06%) |
Oct 27, 2015 | 15.22 | 15.24 | 15.16 | 15.18 | 170,564 | +0.02(+0.16%) |
Oct 26, 2015 | 15.30 | 15.41 | 15.09 | 15.15 | 8,132 | -0.13(-0.87%) |
Oct 23, 2015 | 15.09 | 15.53 | 15.04 | 15.29 | 26,721 | +0.00(+0.00%) |
Oct 22, 2015 | 15.20 | 15.33 | 15.12 | 15.29 | 2,726 | +0.15(+0.99%) |
Oct 21, 2015 | 15.02 | 15.24 | 15.02 | 15.14 | 54,081 | +0.12(+0.77%) |
Oct 20, 2015 | 15.08 | 15.08 | 14.91 | 15.02 | 10,731 | -0.06(-0.38%) |
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 | 1,569 | +0.00(+0.00%) |
Oct 15, 2015 | 14.93 | 16.02 | 14.91 | 15.11 | 9,804 | +0.19(+1.28%) |
Oct 14, 2015 | 15.99 | 15.99 | 14.91 | 14.92 | 9,379 | -0.20(-1.31%) |
Oct 13, 2015 | 15.04 | 15.12 | 15.00 | 15.12 | 1,468 | +0.10(+0.66%) |
Oct 12, 2015 | 15.09 | 15.10 | 15.02 | 15.02 | 3,099 | -0.02(-0.17%) |
Oct 09, 2015 | 15.01 | 15.12 | 14.95 | 15.05 | 3,983 | +0.01(+0.08%) |
Oct 08, 2015 | 15.27 | 15.30 | 15.03 | 15.03 | 9,727 | -0.15(-1.01%) |
Oct 07, 2015 | 15.14 | 15.49 | 15.14 | 15.19 | 10,677 | +0.02(+0.11%) |
Oct 06, 2015 | 15.33 | 15.33 | 15.12 | 15.17 | 13,915 | +0.05(+0.33%) |
Oct 05, 2015 | 15.24 | 15.66 | 15.12 | 15.12 | 30,685 | +0.06(+0.41%) |
Oct 02, 2015 | 14.94 | 15.81 | 14.91 | 15.06 | 60,810 | +0.06(+0.41%) |
Oct 01, 2015 | 15.20 | 15.20 | 15.00 | 15.00 | 241 | -0.15(-0.98%) |
Sep 30, 2015 | 15.24 | 15.24 | 15.14 | 15.14 | 566 | -0.18(-1.19%) |
Sep 29, 2015 | 15.10 | 15.72 | 15.10 | 15.33 | 2,569 | +0.22(+1.48%) |
Sep 28, 2015 | 14.98 | 15.12 | 14.90 | 15.10 | 20,874 | +0.17(+1.11%) |
Sep 25, 2015 | 15.00 | 15.12 | 14.93 | 14.94 | 3,128 | -0.20(-1.31%) |
Sep 24, 2015 | 15.12 | 15.22 | 14.94 | 15.14 | 3,896 | -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 | 15.19 | 6,822 | -0.46(-2.96%) |
Sep 21, 2015 | 15.66 | 15.95 | 15.28 | 15.66 | 9,066 | +0.70(+4.71%) |
Sep 18, 2015 | 15.65 | 16.06 | 14.95 | 14.95 | 30,420 | -0.91(-5.74%) |
Sep 17, 2015 | 15.18 | 16.15 | 15.18 | 15.87 | 15,726 | +0.17(+1.11%) |
Sep 16, 2015 | 15.70 | 16.18 | 15.64 | 15.69 | 8,687 | +0.02(+0.16%) |
Sep 15, 2015 | 15.92 | 16.23 | 15.34 | 15.67 | 12,957 | -0.59(-3.62%) |
Sep 14, 2015 | 15.92 | 16.40 | 15.53 | 16.25 | 12,641 | +0.43(+2.72%) |
Sep 11, 2015 | 15.53 | 15.82 | 15.34 | 15.82 | 12,473 | +0.12(+0.79%) |
Sep 10, 2015 | 14.91 | 15.70 | 14.91 | 15.70 | 11,652 | +0.86(+5.81%) |
Sep 09, 2015 | 14.72 | 14.90 | 14.71 | 14.84 | 8,329 | -0.16(-1.05%) |
Sep 08, 2015 | 15.22 | 15.22 | 14.79 | 15.00 | 13,816 | -0.17(-1.15%) |
Sep 04, 2015 | 14.85 | 15.17 | 15.17 | 15.17 | 7,845 | +0.09(+0.60%) |
Sep 03, 2015 | 14.94 | 15.08 | 14.84 | 15.08 | 16,694 | +0.14(+0.94%) |
Sep 02, 2015 | 15.09 | 15.11 | 14.93 | 14.94 | 4,453 | -0.12(-0.77%) |