Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.34 | 15.64 | 15.31 | 15.64 | 88,523 | +0.14(+0.90%) |
Sep 29, 2016 | 15.67 | 15.70 | 15.36 | 15.50 | 47,268 | +0.03(+0.16%) |
Sep 28, 2016 | 15.37 | 15.50 | 15.26 | 15.47 | 79,063 | +0.19(+1.21%) |
Sep 27, 2016 | 15.20 | 15.30 | 15.13 | 15.29 | 71,279 | -0.03(-0.16%) |
Sep 26, 2016 | 15.32 | 15.43 | 15.29 | 15.31 | 90,144 | -0.22(-1.45%) |
Sep 23, 2016 | 15.50 | 15.64 | 15.45 | 15.54 | 72,600 | -0.07(-0.45%) |
Sep 22, 2016 | 15.74 | 15.81 | 15.58 | 15.61 | 88,872 | +0.39(+2.56%) |
Sep 21, 2016 | 15.15 | 15.31 | 15.10 | 15.22 | 217,447 | -0.09(-0.62%) |
Sep 20, 2016 | 15.42 | 15.42 | 15.23 | 15.31 | 60,967 | -0.05(-0.36%) |
Sep 19, 2016 | 15.37 | 15.45 | 15.33 | 15.37 | 60,939 | +0.12(+0.79%) |
Sep 16, 2016 | 15.14 | 15.28 | 15.10 | 15.25 | 244,907 | -0.23(-1.52%) |
Sep 15, 2016 | 15.26 | 15.58 | 15.26 | 15.48 | 362,131 | -0.21(-1.31%) |
Sep 14, 2016 | 15.57 | 15.74 | 15.52 | 15.69 | 65,935 | -0.16(-1.01%) |
Sep 13, 2016 | 15.94 | 15.96 | 15.73 | 15.85 | 91,802 | -0.48(-2.94%) |
Sep 12, 2016 | 16.00 | 16.33 | 15.92 | 16.33 | 1,107,257 | -0.04(-0.24%) |
Sep 09, 2016 | 16.49 | 16.50 | 16.31 | 16.37 | 53,405 | -0.20(-1.18%) |
Sep 08, 2016 | 16.45 | 16.59 | 16.45 | 16.57 | 60,461 | +0.09(+0.55%) |
Sep 07, 2016 | 16.42 | 16.53 | 16.38 | 16.48 | 47,946 | -0.16(-0.96%) |
Sep 06, 2016 | 16.58 | 16.69 | 16.51 | 16.64 | 153,603 | +0.24(+1.46%) |
Sep 02, 2016 | 16.39 | 16.39 | 16.39 | 0 | +0.38(+2.35%) | |
Sep 01, 2016 | 16.05 | 16.05 | 15.91 | 16.02 | 111,066 | -0.01(-0.07%) |
Aug 31, 2016 | 16.06 | 16.08 | 15.91 | 16.03 | 75,939 | +0.00(+0.00%) |
Aug 30, 2016 | 16.03 | 16.10 | 15.95 | 16.03 | 70,538 | +0.03(+0.19%) |
Aug 29, 2016 | 15.85 | 16.04 | 15.85 | 16.00 | 79,915 | -0.10(-0.62%) |
Aug 26, 2016 | 16.19 | 16.39 | 15.97 | 16.10 | 192,634 | -0.01(-0.09%) |
Aug 25, 2016 | 16.13 | 16.13 | 16.01 | 16.11 | 63,810 | +0.01(+0.09%) |
Aug 24, 2016 | 16.16 | 16.16 | 16.04 | 16.10 | 81,256 | -0.19(-1.17%) |
Aug 23, 2016 | 16.26 | 16.35 | 16.24 | 16.29 | 57,518 | +0.06(+0.37%) |
Aug 22, 2016 | 16.12 | 16.26 | 16.09 | 16.23 | 59,230 | -0.16(-0.98%) |
Aug 19, 2016 | 16.21 | 16.40 | 16.14 | 16.39 | 120,745 | -0.15(-0.91%) |
Aug 18, 2016 | 16.31 | 16.54 | 16.31 | 16.54 | 351,006 | +0.20(+1.22%) |
Aug 17, 2016 | 16.33 | 16.37 | 16.22 | 16.34 | 219,997 | -0.27(-1.63%) |
Aug 16, 2016 | 16.54 | 16.65 | 16.53 | 16.61 | 244,070 | -0.05(-0.30%) |
Aug 15, 2016 | 16.59 | 16.68 | 16.59 | 16.66 | 232,225 | +0.06(+0.36%) |
Aug 12, 2016 | 16.60 | 16.69 | 16.52 | 16.60 | 590,737 | +0.14(+0.85%) |
Aug 11, 2016 | 16.38 | 16.48 | 16.36 | 16.46 | 1,203,068 | +0.13(+0.80%) |
Aug 10, 2016 | 16.26 | 16.35 | 16.21 | 16.33 | 1,127,939 | +0.05(+0.33%) |
Aug 09, 2016 | 16.23 | 16.33 | 16.23 | 16.28 | 1,266,316 | +0.02(+0.10%) |
Aug 08, 2016 | 16.16 | 16.26 | 16.16 | 16.26 | 133,804 | +0.00(+0.02%) |
Aug 05, 2016 | 16.10 | 16.26 | 16.10 | 16.26 | 1,394,657 | +0.13(+0.79%) |
Aug 04, 2016 | 16.02 | 16.13 | 15.99 | 16.13 | 1,285,081 | +0.17(+1.07%) |
Aug 03, 2016 | 15.97 | 16.02 | 15.88 | 15.96 | 39,893 | -0.04(-0.25%) |
Aug 02, 2016 | 15.91 | 16.01 | 15.91 | 16.00 | 51,053 | +0.02(+0.13%) |
Aug 01, 2016 | 16.08 | 16.17 | 15.96 | 15.98 | 68,700 | -0.43(-2.62%) |
Jul 29, 2016 | 16.34 | 16.47 | 16.25 | 16.41 | 49,527 | -0.18(-1.11%) |
Jul 28, 2016 | 16.52 | 16.70 | 16.43 | 16.59 | 39,682 | -0.01(-0.03%) |
Jul 27, 2016 | 16.57 | 16.60 | 16.40 | 16.60 | 130,118 | +0.04(+0.24%) |
Jul 26, 2016 | 16.45 | 16.56 | 16.45 | 16.56 | 39,545 | +0.05(+0.32%) |
Jul 25, 2016 | 16.53 | 16.53 | 16.41 | 16.51 | 29,708 | -0.00(-0.02%) |
Jul 22, 2016 | 16.56 | 16.60 | 16.47 | 16.51 | 54,153 | -0.08(-0.51%) |
Jul 21, 2016 | 16.55 | 16.64 | 16.55 | 16.59 | 46,816 | +0.18(+1.10%) |
Jul 20, 2016 | 16.38 | 16.46 | 16.35 | 16.41 | 40,747 | +0.04(+0.27%) |
Jul 19, 2016 | 16.33 | 16.37 | 16.25 | 16.37 | 50,844 | -0.08(-0.49%) |
Jul 18, 2016 | 16.47 | 16.58 | 16.35 | 16.45 | 74,419 | -0.11(-0.66%) |
Jul 15, 2016 | 16.62 | 16.63 | 16.50 | 16.56 | 47,379 | -0.07(-0.39%) |
Jul 14, 2016 | 16.59 | 16.72 | 16.58 | 16.62 | 61,278 | +0.09(+0.51%) |
Jul 13, 2016 | 16.46 | 16.64 | 16.44 | 16.54 | 50,497 | +0.29(+1.78%) |
Jul 12, 2016 | 16.37 | 16.41 | 16.25 | 16.25 | 54,230 | +0.00(+0.00%) |
Jul 11, 2016 | 16.36 | 16.36 | 16.22 | 16.25 | 69,073 | +0.23(+1.44%) |
Jul 08, 2016 | 16.07 | 15.78 | 16.02 | 72,630 | +0.24(+1.52%) | |
Jul 07, 2016 | 15.81 | 15.89 | 15.64 | 15.78 | 205,624 | +0.01(+0.06%) |
Jul 05, 2016 | 15.89 | 15.90 | 15.70 | 15.77 | 69,985 | -0.31(-1.93%) |
Jul 01, 2016 | 16.08 | 16.08 | 16.08 | 0 | -0.13(-0.80%) | |
Jun 30, 2016 | 15.87 | 16.27 | 15.87 | 16.21 | 67,273 | +0.67(+4.31%) |
Jun 29, 2016 | 15.52 | 15.61 | 15.48 | 15.54 | 46,670 | +0.55(+3.67%) |
Jun 28, 2016 | 15.07 | 15.08 | 14.88 | 14.99 | 112,875 | +0.37(+2.53%) |
Jun 27, 2016 | 14.70 | 14.70 | 14.38 | 14.62 | 128,238 | -0.23(-1.52%) |
Jun 24, 2016 | 14.85 | 15.26 | 14.77 | 14.85 | 59,428 | -1.94(-11.56%) |
Jun 23, 2016 | 16.61 | 16.80 | 16.49 | 16.79 | 33,587 | +0.39(+2.41%) |
Jun 22, 2016 | 16.56 | 16.62 | 16.39 | 16.39 | 33,420 | -0.01(-0.06%) |
Jun 21, 2016 | 16.32 | 16.43 | 16.22 | 16.40 | 58,990 | +0.07(+0.46%) |
Jun 20, 2016 | 16.40 | 16.49 | 16.30 | 16.32 | 122,292 | +0.25(+1.52%) |
Jun 17, 2016 | 15.86 | 16.13 | 15.86 | 16.08 | 83,112 | +0.31(+1.97%) |
Jun 16, 2016 | 15.32 | 15.77 | 15.12 | 15.77 | 49,046 | +0.23(+1.48%) |
Jun 15, 2016 | 15.44 | 15.64 | 15.42 | 15.54 | 88,962 | +0.25(+1.67%) |
Jun 14, 2016 | 15.17 | 15.32 | 15.10 | 15.29 | 71,191 | -0.31(-2.02%) |
Jun 13, 2016 | 15.55 | 15.76 | 15.55 | 15.60 | 68,750 | -0.29(-1.79%) |
Jun 10, 2016 | 15.76 | 15.94 | 15.76 | 15.88 | 42,550 | -0.35(-2.19%) |
Jun 09, 2016 | 16.11 | 16.29 | 16.11 | 16.24 | 136,682 | -0.02(-0.12%) |
Jun 08, 2016 | 16.18 | 16.30 | 16.05 | 16.26 | 371,251 | +0.49(+3.11%) |
Jun 07, 2016 | 15.76 | 15.93 | 15.76 | 15.77 | 778,523 | +0.17(+1.12%) |
Jun 06, 2016 | 15.51 | 15.63 | 15.50 | 15.60 | 1,215,620 | +0.19(+1.20%) |
Jun 03, 2016 | 15.12 | 15.41 | 15.09 | 15.41 | 108,580 | +0.27(+1.78%) |
Jun 02, 2016 | 15.09 | 15.14 | 15.03 | 15.14 | 72,943 | -0.09(-0.59%) |
Jun 01, 2016 | 15.08 | 15.23 | 15.06 | 15.23 | 42,107 | -0.16(-1.04%) |
May 31, 2016 | 15.45 | 15.52 | 15.35 | 15.39 | 46,549 | -0.05(-0.32%) |
May 27, 2016 | 15.44 | 15.44 | 15.44 | 0 | -0.07(-0.42%) | |
May 26, 2016 | 15.53 | 15.58 | 15.48 | 15.51 | 35,880 | +0.09(+0.55%) |
May 25, 2016 | 15.27 | 15.46 | 15.21 | 15.42 | 45,040 | +0.30(+1.98%) |
May 24, 2016 | 15.02 | 15.17 | 15.02 | 15.12 | 41,208 | +0.22(+1.48%) |
May 23, 2016 | 14.80 | 14.94 | 14.75 | 14.90 | 62,992 | +0.00(+0.00%) |
May 20, 2016 | 14.94 | 14.97 | 14.86 | 14.90 | 33,088 | -0.02(-0.13%) |
May 19, 2016 | 14.82 | 14.92 | 14.75 | 14.92 | 89,995 | -0.17(-1.09%) |
May 18, 2016 | 15.02 | 15.27 | 15.02 | 15.09 | 89,844 | -0.07(-0.46%) |
May 17, 2016 | 15.12 | 15.27 | 15.09 | 15.15 | 43,650 | -0.04(-0.26%) |
May 16, 2016 | 15.04 | 15.20 | 15.04 | 15.20 | 40,456 | +0.18(+1.17%) |
May 13, 2016 | 15.13 | 15.21 | 15.02 | 15.02 | 55,894 | -0.11(-0.69%) |
May 12, 2016 | 15.21 | 15.23 | 15.03 | 15.12 | 96,412 | +0.13(+0.90%) |
May 11, 2016 | 14.98 | 15.03 | 14.90 | 14.99 | 58,381 | -0.09(-0.60%) |
May 10, 2016 | 15.09 | 15.18 | 15.01 | 15.08 | 78,300 | -0.09(-0.59%) |
May 09, 2016 | 15.23 | 15.25 | 15.10 | 15.17 | 123,642 | -0.14(-0.91%) |
May 06, 2016 | 15.15 | 15.39 | 15.14 | 15.31 | 66,603 | +0.03(+0.20%) |
May 05, 2016 | 15.30 | 15.36 | 15.20 | 15.28 | 83,311 | -0.06(-0.39%) |
May 04, 2016 | 15.43 | 15.75 | 15.25 | 15.34 | 50,148 | -0.86(-5.31%) |
May 03, 2016 | 16.17 | 16.25 | 16.02 | 16.20 | 57,653 | -0.42(-2.53%) |
May 02, 2016 | 16.45 | 16.62 | 16.43 | 16.62 | 34,483 | +0.14(+0.85%) |
Apr 29, 2016 | 16.54 | 16.62 | 16.45 | 16.48 | 27,541 | +0.11(+0.67%) |
Apr 28, 2016 | 16.05 | 16.37 | 16.05 | 16.37 | 29,626 | -0.17(-1.00%) |
Apr 27, 2016 | 16.41 | 16.72 | 16.41 | 16.54 | 27,701 | +0.44(+2.71%) |
Apr 26, 2016 | 16.07 | 16.26 | 16.06 | 16.10 | 38,315 | +0.30(+1.90%) |
Apr 25, 2016 | 15.65 | 15.90 | 15.65 | 15.80 | 32,579 | -0.23(-1.43%) |
Apr 22, 2016 | 15.91 | 16.11 | 15.91 | 16.03 | 27,024 | -0.08(-0.50%) |
Apr 21, 2016 | 16.20 | 16.22 | 16.00 | 16.11 | 27,674 | -0.11(-0.68%) |
Apr 20, 2016 | 16.32 | 16.33 | 16.21 | 16.22 | 95,242 | +0.07(+0.43%) |
Apr 19, 2016 | 16.01 | 16.29 | 16.01 | 16.15 | 48,818 | +0.28(+1.76%) |
Apr 18, 2016 | 15.56 | 15.97 | 15.50 | 15.87 | 185,998 | +0.27(+1.73%) |
Apr 15, 2016 | 15.53 | 15.70 | 15.53 | 15.60 | 75,322 | +0.00(+0.00%) |
Apr 14, 2016 | 15.47 | 15.62 | 15.47 | 15.60 | 85,226 | +0.11(+0.68%) |
Apr 13, 2016 | 15.54 | 15.57 | 15.43 | 15.49 | 54,787 | +0.17(+1.14%) |
Apr 12, 2016 | 15.19 | 15.32 | 15.12 | 15.32 | 27,975 | -0.05(-0.33%) |
Apr 11, 2016 | 15.43 | 15.56 | 15.31 | 15.37 | 57,050 | +0.32(+2.13%) |
Apr 08, 2016 | 15.11 | 15.20 | 15.05 | 15.05 | 61,163 | +0.30(+2.03%) |
Apr 07, 2016 | 14.88 | 14.96 | 14.74 | 14.75 | 31,846 | -0.28(-1.86%) |
Apr 06, 2016 | 14.88 | 15.03 | 14.78 | 15.03 | 48,831 | +0.22(+1.49%) |
Apr 05, 2016 | 14.85 | 14.95 | 14.76 | 14.81 | 260,985 | -0.43(-2.85%) |
Apr 04, 2016 | 15.34 | 15.43 | 15.22 | 15.24 | 70,834 | -0.09(-0.55%) |
Apr 01, 2016 | 15.10 | 15.33 | 15.07 | 15.33 | 46,033 | -0.22(-1.41%) |
Mar 31, 2016 | 15.46 | 15.55 | 15.38 | 15.55 | 29,806 | +0.01(+0.06%) |
Mar 30, 2016 | 15.53 | 15.68 | 15.53 | 15.54 | 46,032 | +0.31(+2.04%) |
Mar 29, 2016 | 14.97 | 15.26 | 14.97 | 15.23 | 47,882 | +0.10(+0.66%) |
Mar 28, 2016 | 15.17 | 15.17 | 14.90 | 15.13 | 53,572 | +0.16(+1.04%) |
Mar 24, 2016 | 14.97 | 14.97 | 14.97 | 0 | -0.30(-2.00%) | |
Mar 23, 2016 | 15.46 | 15.46 | 15.22 | 15.28 | 28,932 | -0.03(-0.20%) |
Mar 22, 2016 | 15.12 | 15.38 | 15.12 | 15.31 | 89,471 | -0.04(-0.26%) |
Mar 21, 2016 | 15.45 | 15.45 | 15.30 | 15.35 | 43,630 | -0.38(-2.42%) |
Mar 18, 2016 | 15.74 | 15.77 | 15.60 | 15.73 | 98,390 | +0.15(+0.96%) |
Mar 17, 2016 | 15.48 | 15.68 | 15.43 | 15.58 | 28,147 | +0.25(+1.63%) |
Mar 16, 2016 | 15.30 | 15.38 | 15.10 | 15.33 | 165,979 | +0.03(+0.20%) |
Mar 15, 2016 | 15.28 | 15.33 | 15.22 | 15.30 | 58,604 | -0.30(-1.92%) |
Mar 14, 2016 | 15.61 | 15.69 | 15.55 | 15.60 | 45,789 | -0.04(-0.26%) |
Mar 11, 2016 | 15.57 | 15.67 | 15.54 | 15.64 | 54,197 | +0.54(+3.58%) |
Mar 10, 2016 | 15.29 | 15.41 | 15.08 | 15.10 | 37,005 | +0.21(+1.41%) |
Mar 09, 2016 | 15.00 | 15.00 | 14.86 | 14.89 | 42,823 | -0.20(-1.33%) |
Mar 08, 2016 | 15.25 | 15.30 | 15.07 | 15.09 | 43,372 | -0.30(-1.95%) |
Mar 07, 2016 | 15.16 | 15.43 | 15.16 | 15.39 | 53,765 | -0.14(-0.89%) |
Mar 04, 2016 | 15.56 | 15.60 | 15.51 | 15.53 | 34,329 | +0.03(+0.18%) |
Mar 03, 2016 | 15.40 | 15.54 | 15.36 | 15.50 | 48,685 | +0.04(+0.26%) |
Mar 02, 2016 | 15.17 | 15.46 | 15.17 | 15.46 | 26,384 | -0.08(-0.55%) |
Mar 01, 2016 | 15.36 | 15.60 | 15.31 | 15.54 | 62,452 | +0.14(+0.94%) |
Feb 29, 2016 | 15.40 | 15.47 | 15.33 | 15.40 | 77,581 | -0.13(-0.87%) |
Feb 26, 2016 | 15.64 | 15.70 | 15.52 | 15.54 | 55,714 | +0.04(+0.23%) |
Feb 25, 2016 | 15.41 | 15.60 | 15.33 | 15.50 | 76,286 | +0.46(+3.06%) |
Feb 24, 2016 | 14.80 | 15.04 | 14.75 | 15.04 | 64,617 | -0.12(-0.79%) |
Feb 23, 2016 | 15.39 | 15.46 | 15.14 | 15.16 | 49,124 | -0.72(-4.56%) |
Feb 22, 2016 | 15.73 | 16.00 | 15.73 | 15.88 | 53,303 | +0.34(+2.21%) |
Feb 19, 2016 | 15.47 | 15.61 | 15.39 | 15.54 | 45,843 | +0.06(+0.39%) |
Feb 18, 2016 | 15.70 | 15.73 | 15.47 | 15.48 | 33,996 | -0.20(-1.24%) |
Feb 17, 2016 | 15.53 | 15.70 | 15.53 | 15.68 | 98,130 | +0.15(+0.93%) |
Feb 16, 2016 | 15.57 | 15.57 | 15.42 | 15.53 | 207,327 | +0.50(+3.33%) |
Feb 12, 2016 | 15.03 | 15.03 | 15.03 | 0 | -0.05(-0.33%) | |
Feb 11, 2016 | 15.15 | 15.19 | 14.97 | 15.08 | 96,434 | -0.58(-3.70%) |
Feb 10, 2016 | 15.76 | 15.83 | 15.62 | 15.66 | 48,224 | -0.01(-0.06%) |
Feb 09, 2016 | 15.54 | 15.78 | 15.54 | 15.67 | 81,786 | +0.11(+0.71%) |
Feb 08, 2016 | 15.59 | 15.66 | 15.47 | 15.56 | 62,483 | -0.07(-0.45%) |
Feb 05, 2016 | 15.67 | 15.73 | 15.57 | 15.63 | 60,565 | -0.25(-1.57%) |
Feb 04, 2016 | 15.72 | 15.93 | 15.68 | 15.88 | 43,136 | +0.06(+0.38%) |
Feb 03, 2016 | 15.60 | 15.82 | 15.38 | 15.82 | 66,982 | +0.27(+1.74%) |
Feb 02, 2016 | 15.65 | 15.65 | 15.45 | 15.55 | 72,741 | -0.52(-3.24%) |
Feb 01, 2016 | 15.92 | 16.09 | 15.89 | 16.07 | 95,488 | +0.11(+0.69%) |
Jan 29, 2016 | 15.79 | 16.02 | 15.79 | 15.96 | 68,377 | -0.01(-0.09%) |
Jan 28, 2016 | 16.01 | 16.01 | 15.89 | 15.97 | 63,603 | +0.25(+1.62%) |
Jan 27, 2016 | 15.72 | 15.98 | 15.62 | 15.72 | 71,682 | +0.09(+0.54%) |
Jan 26, 2016 | 15.42 | 15.70 | 15.39 | 15.63 | 90,191 | +0.36(+2.32%) |
Jan 25, 2016 | 15.23 | 15.48 | 15.23 | 15.28 | 174,529 | -0.42(-2.68%) |
Jan 22, 2016 | 15.52 | 15.75 | 15.49 | 15.70 | 195,147 | +0.46(+2.98%) |
Jan 21, 2016 | 15.08 | 15.33 | 14.98 | 15.24 | 128,042 | +0.02(+0.16%) |
Jan 20, 2016 | 15.18 | 15.33 | 14.82 | 15.22 | 471,540 | -0.31(-2.03%) |
Jan 19, 2016 | 15.45 | 15.58 | 15.38 | 15.54 | 184,278 | +0.02(+0.13%) |
Jan 15, 2016 | 15.52 | 15.52 | 15.52 | 0 | -0.84(-5.14%) | |
Jan 14, 2016 | 16.25 | 16.49 | 16.14 | 16.36 | 89,006 | +0.05(+0.31%) |
Jan 13, 2016 | 16.67 | 16.78 | 16.25 | 16.30 | 63,155 | -0.21(-1.24%) |
Jan 12, 2016 | 16.51 | 16.56 | 16.35 | 16.51 | 128,255 | +0.07(+0.43%) |
Jan 11, 2016 | 16.51 | 16.56 | 16.30 | 16.44 | 149,803 | +0.27(+1.67%) |
Jan 08, 2016 | 16.54 | 16.55 | 16.15 | 16.17 | 446,623 | -0.56(-3.35%) |
Jan 07, 2016 | 16.73 | 16.79 | 16.56 | 16.73 | 92,465 | -0.07(-0.42%) |
Jan 06, 2016 | 16.56 | 16.84 | 16.50 | 16.80 | 80,849 | -0.17(-1.00%) |
Jan 05, 2016 | 16.88 | 16.98 | 16.70 | 16.97 | 109,759 | -0.22(-1.28%) |
Jan 04, 2016 | 17.22 | 17.22 | 16.84 | 17.19 | 208,179 | -0.41(-2.33%) |
Dec 31, 2015 | 17.60 | 17.60 | 17.60 | 0 | -0.27(-1.51%) | |
Dec 30, 2015 | 17.97 | 17.99 | 17.81 | 17.87 | 116,782 | -0.19(-1.05%) |
Dec 29, 2015 | 17.98 | 18.08 | 17.87 | 18.06 | 262,504 | +0.11(+0.61%) |
Dec 28, 2015 | 17.90 | 17.97 | 17.79 | 17.95 | 139,580 | -0.08(-0.44%) |
Dec 24, 2015 | 18.03 | 18.03 | 18.03 | 0 | -0.02(-0.14%) | |
Dec 23, 2015 | 17.97 | 18.11 | 17.85 | 18.05 | 144,764 | +0.61(+3.53%) |
Dec 22, 2015 | 17.39 | 17.50 | 17.28 | 17.44 | 247,290 | -0.02(-0.11%) |
Dec 21, 2015 | 17.54 | 17.62 | 17.40 | 17.46 | 212,245 | +0.27(+1.57%) |
Dec 18, 2015 | 17.33 | 17.44 | 17.17 | 17.19 | 175,452 | -0.34(-1.94%) |
Dec 17, 2015 | 17.72 | 17.77 | 17.48 | 17.53 | 168,354 | -0.11(-0.62%) |
Dec 16, 2015 | 17.54 | 17.75 | 17.43 | 17.64 | 146,788 | +0.39(+2.26%) |
Dec 15, 2015 | 17.24 | 17.39 | 17.24 | 17.25 | 200,788 | +0.05(+0.29%) |
Dec 14, 2015 | 17.22 | 17.26 | 17.00 | 17.20 | 155,207 | -0.05(-0.26%) |
Dec 11, 2015 | 17.42 | 17.19 | 17.25 | 184,017 | -0.16(-0.95%) | |
Dec 10, 2015 | 17.54 | 17.60 | 17.40 | 17.41 | 150,778 | +0.32(+1.87%) |
Dec 09, 2015 | 17.09 | 17.35 | 17.06 | 17.09 | 148,978 | +0.07(+0.41%) |
Dec 08, 2015 | 17.20 | 17.20 | 17.00 | 17.02 | 280,263 | -0.25(-1.45%) |
Dec 07, 2015 | 17.34 | 17.34 | 17.21 | 17.27 | 150,371 | -0.18(-1.05%) |
Dec 04, 2015 | 17.39 | 17.49 | 17.28 | 17.45 | 118,544 | +0.23(+1.35%) |
Dec 03, 2015 | 17.66 | 17.66 | 17.21 | 17.22 | 79,203 | -0.06(-0.35%) |
Dec 02, 2015 | 17.31 | 17.42 | 17.21 | 17.28 | 111,091 | -0.29(-1.68%) |
Dec 01, 2015 | 17.52 | 17.61 | 17.43 | 17.57 | 127,020 | +0.20(+1.18%) |
Nov 30, 2015 | 17.26 | 17.41 | 17.25 | 17.37 | 96,572 | +0.21(+1.22%) |
Nov 27, 2015 | 17.16 | 17.23 | 17.13 | 17.16 | 73,628 | +0.11(+0.65%) |
Nov 25, 2015 | 17.05 | 17.05 | 17.05 | 0 | -0.20(-1.16%) | |
Nov 24, 2015 | 17.09 | 17.25 | 17.07 | 17.25 | 102,575 | -0.07(-0.40%) |
Nov 23, 2015 | 17.22 | 17.32 | 120,979 | -0.27(-1.56%) | ||
Nov 20, 2015 | 17.80 | 17.85 | 17.58 | 17.59 | 194,935 | -0.12(-0.65%) |
Nov 19, 2015 | 17.60 | 17.80 | 17.60 | 17.71 | 112,169 | +0.16(+0.92%) |
Nov 18, 2015 | 17.44 | 17.55 | 17.35 | 17.55 | 136,882 | +0.20(+1.15%) |
Nov 17, 2015 | 17.31 | 17.51 | 17.31 | 17.35 | 92,660 | +0.07(+0.41%) |
Nov 16, 2015 | 17.00 | 17.31 | 17.00 | 17.28 | 97,204 | +0.10(+0.55%) |
Nov 13, 2015 | 17.29 | 17.36 | 17.06 | 17.18 | 67,335 | -0.08(-0.46%) |
Nov 12, 2015 | 17.33 | 17.57 | 17.23 | 17.27 | 150,781 | +0.34(+2.04%) |
Nov 11, 2015 | 17.20 | 17.21 | 16.92 | 16.92 | 80,608 | -0.05(-0.29%) |
Nov 10, 2015 | 16.92 | 16.99 | 16.80 | 16.97 | 117,945 | -0.16(-0.93%) |
Nov 09, 2015 | 17.13 | 17.23 | 17.00 | 17.13 | 139,799 | -0.25(-1.44%) |
Nov 06, 2015 | 17.48 | 17.61 | 17.29 | 17.38 | 268,234 | -0.23(-1.32%) |
Nov 05, 2015 | 17.58 | 17.72 | 17.51 | 17.61 | 74,961 | +0.09(+0.53%) |
Nov 04, 2015 | 17.66 | 17.67 | 17.43 | 17.52 | 105,547 | -0.22(-1.24%) |
Nov 03, 2015 | 17.46 | 17.75 | 17.46 | 17.74 | 57,903 | -0.18(-1.00%) |
Nov 02, 2015 | 17.80 | 17.93 | 17.77 | 17.92 | 129,721 | +0.43(+2.46%) |
Oct 30, 2015 | 17.48 | 17.60 | 17.41 | 17.49 | 60,514 | +0.14(+0.84%) |
Oct 29, 2015 | 17.26 | 17.41 | 17.21 | 17.34 | 54,642 | -0.30(-1.73%) |
Oct 28, 2015 | 17.54 | 17.88 | 17.48 | 17.65 | 118,100 | +0.21(+1.20%) |
Oct 27, 2015 | 17.50 | 17.58 | 17.36 | 17.44 | 79,545 | -0.28(-1.58%) |
Oct 26, 2015 | 17.85 | 17.85 | 17.67 | 17.72 | 48,480 | -0.17(-0.95%) |
Oct 23, 2015 | 17.65 | 17.89 | 17.65 | 17.89 | 53,391 | +0.29(+1.65%) |
Oct 22, 2015 | 17.68 | 17.83 | 17.52 | 17.60 | 61,143 | +0.23(+1.32%) |
Oct 21, 2015 | 17.57 | 17.57 | 17.37 | 17.37 | 39,917 | +0.13(+0.75%) |
Oct 20, 2015 | 17.10 | 17.38 | 17.06 | 17.24 | 60,446 | +0.17(+1.03%) |
Oct 19, 2015 | 17.00 | 17.10 | 16.92 | 17.07 | 42,842 | -0.19(-1.10%) |
Oct 16, 2015 | 17.16 | 17.29 | 17.10 | 17.25 | 104,222 | +0.15(+0.91%) |
Oct 15, 2015 | 16.77 | 17.11 | 16.67 | 17.10 | 52,787 | -0.16(-0.93%) |
Oct 14, 2015 | 17.09 | 17.31 | 17.09 | 17.26 | 89,608 | +0.70(+4.23%) |
Oct 13, 2015 | 16.41 | 16.75 | 16.41 | 16.56 | 84,979 | -0.12(-0.72%) |
Oct 12, 2015 | 16.75 | 16.80 | 16.59 | 16.68 | 134,162 | +0.08(+0.48%) |
Oct 09, 2015 | 16.71 | 16.71 | 16.57 | 16.60 | 103,482 | -0.44(-2.58%) |
Oct 08, 2015 | 16.75 | 17.04 | 16.70 | 17.04 | 69,585 | +0.31(+1.85%) |
Oct 07, 2015 | 16.40 | 16.95 | 16.40 | 16.73 | 62,615 | +0.26(+1.58%) |
Oct 06, 2015 | 16.51 | 16.23 | 16.47 | 307,379 | +0.24(+1.48%) | |
Oct 05, 2015 | 16.09 | 16.26 | 16.01 | 16.23 | 186,175 | +0.42(+2.66%) |
Oct 02, 2015 | 15.60 | 15.83 | 15.54 | 15.81 | 88,802 | +0.31(+2.00%) |