Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.47 | 13.47 | 13.28 | 13.28 | 756 | -0.01(-0.07%) |
Apr 28, 2016 | 13.37 | 13.37 | 13.29 | 13.29 | 1,032 | -0.02(-0.14%) |
Apr 27, 2016 | 13.51 | 13.53 | 13.31 | 13.31 | 4,180 | -0.30(-2.18%) |
Apr 26, 2016 | 13.71 | 13.71 | 13.60 | 13.61 | 723 | +0.07(+0.55%) |
Apr 25, 2016 | 13.53 | 13.53 | 13.50 | 13.53 | 935 | +0.06(+0.41%) |
Apr 22, 2016 | 13.38 | 13.51 | 13.38 | 13.48 | 3,104 | +0.04(+0.31%) |
Apr 21, 2016 | 13.46 | 13.55 | 13.41 | 13.43 | 2,826 | +0.18(+1.36%) |
Apr 20, 2016 | 13.16 | 13.25 | 13.16 | 13.25 | 4,429 | +0.09(+0.70%) |
Apr 19, 2016 | 13.27 | 13.28 | 13.16 | 13.16 | 4,023 | -0.02(-0.14%) |
Apr 18, 2016 | 13.14 | 13.24 | 13.11 | 13.18 | 4,944 | +0.10(+0.78%) |
Apr 15, 2016 | 13.08 | 13.08 | 13.08 | 13.08 | 108 | -0.04(-0.28%) |
Apr 14, 2016 | 13.15 | 13.24 | 13.12 | 13.12 | 6,212 | -0.02(-0.14%) |
Apr 13, 2016 | 13.21 | 13.21 | 13.06 | 13.13 | 2,608 | -0.06(-0.49%) |
Apr 12, 2016 | 13.12 | 13.20 | 13.12 | 13.20 | 1,871 | +0.18(+1.42%) |
Apr 11, 2016 | 13.01 | 13.01 | 13.01 | 13.01 | 654 | -0.09(-0.69%) |
Apr 08, 2016 | 13.03 | 13.10 | 13.03 | 13.10 | 405 | +0.10(+0.76%) |
Apr 07, 2016 | 13.01 | 13.06 | 12.99 | 13.00 | 5,339 | -0.13(-0.99%) |
Apr 06, 2016 | 13.14 | 13.19 | 13.04 | 13.13 | 13,469 | +0.08(+0.60%) |
Apr 05, 2016 | 13.19 | 13.19 | 13.02 | 13.05 | 4,368 | -0.13(-1.02%) |
Apr 04, 2016 | 13.17 | 13.26 | 13.17 | 13.19 | 5,916 | -0.07(-0.56%) |
Apr 01, 2016 | 13.15 | 13.39 | 13.15 | 13.26 | 1,285 | -0.00(-0.03%) |
Mar 31, 2016 | 13.34 | 13.37 | 13.27 | 13.27 | 4,093 | -0.10(-0.73%) |
Mar 30, 2016 | 13.37 | 13.51 | 13.31 | 13.37 | 3,397 | +0.04(+0.33%) |
Mar 29, 2016 | 13.53 | 13.53 | 13.30 | 13.32 | 14,635 | -0.30(-2.23%) |
Mar 28, 2016 | 13.74 | 13.74 | 13.56 | 13.62 | 4,817 | -0.07(-0.54%) |
Mar 24, 2016 | 13.63 | 13.70 | 13.70 | 13.70 | 10,156 | +0.06(+0.48%) |
Mar 23, 2016 | 13.62 | 13.88 | 13.59 | 13.63 | 1,904 | -0.02(-0.14%) |
Mar 22, 2016 | 13.65 | 13.71 | 13.65 | 13.65 | 2,184 | -0.21(-1.48%) |
Mar 21, 2016 | 13.86 | 13.86 | 13.86 | 13.86 | 533 | +0.18(+1.30%) |
Mar 18, 2016 | 13.80 | 13.80 | 13.64 | 13.68 | 4,484 | +0.01(+0.04%) |
Mar 17, 2016 | 13.73 | 13.75 | 13.66 | 13.67 | 9,636 | -0.24(-1.73%) |
Mar 16, 2016 | 14.07 | 14.07 | 13.88 | 13.92 | 7,278 | -0.09(-0.63%) |
Mar 15, 2016 | 13.82 | 14.01 | 13.82 | 14.00 | 5,352 | -0.02(-0.13%) |
Mar 14, 2016 | 14.03 | 14.15 | 13.88 | 14.02 | 8,946 | -0.03(-0.21%) |
Mar 11, 2016 | 14.01 | 14.09 | 14.01 | 14.05 | 3,185 | +0.10(+0.75%) |
Mar 10, 2016 | 13.88 | 14.05 | 13.67 | 13.95 | 12,692 | +0.07(+0.53%) |
Mar 09, 2016 | 13.63 | 13.88 | 13.63 | 13.87 | 1,409 | +0.26(+1.90%) |
Mar 08, 2016 | 13.78 | 13.78 | 13.56 | 13.61 | 4,454 | -0.27(-1.95%) |
Mar 07, 2016 | 13.98 | 13.98 | 13.76 | 13.89 | 58,139 | +0.10(+0.75%) |
Mar 04, 2016 | 13.63 | 13.83 | 13.57 | 13.78 | 3,220 | +0.21(+1.57%) |
Mar 03, 2016 | 13.75 | 13.75 | 13.57 | 13.57 | 1,704 | -0.06(-0.42%) |
Mar 02, 2016 | 13.65 | 13.76 | 13.62 | 13.63 | 14,397 | +0.03(+0.25%) |
Mar 01, 2016 | 13.27 | 13.61 | 13.27 | 13.59 | 4,954 | +0.25(+1.91%) |
Feb 29, 2016 | 13.29 | 13.34 | 13.29 | 13.34 | 495 | -0.04(-0.28%) |
Feb 26, 2016 | 13.36 | 13.43 | 13.36 | 13.37 | 1,105 | +0.06(+0.42%) |
Feb 25, 2016 | 13.19 | 13.32 | 13.08 | 13.32 | 18,992 | -0.01(-0.07%) |
Feb 24, 2016 | 12.98 | 13.33 | 12.98 | 13.33 | 4,664 | -0.01(-0.07%) |
Feb 23, 2016 | 13.49 | 13.49 | 13.30 | 13.34 | 11,923 | -0.04(-0.28%) |
Feb 22, 2016 | 13.50 | 13.53 | 13.37 | 13.37 | 25,772 | -0.02(-0.13%) |
Feb 19, 2016 | 13.32 | 13.42 | 13.29 | 13.39 | 10,746 | +0.05(+0.41%) |
Feb 18, 2016 | 13.82 | 13.82 | 13.34 | 13.34 | 16,731 | -0.37(-2.71%) |
Feb 17, 2016 | 13.68 | 13.71 | 13.65 | 13.71 | 3,025 | +0.20(+1.45%) |
Feb 16, 2016 | 13.32 | 13.51 | 13.32 | 13.51 | 1,812 | +0.19(+1.39%) |
Feb 12, 2016 | 13.21 | 13.33 | 13.33 | 13.33 | 2,917 | +0.24(+1.83%) |
Feb 11, 2016 | 13.07 | 13.13 | 12.84 | 13.09 | 35,110 | -0.28(-2.07%) |
Feb 10, 2016 | 13.33 | 13.46 | 13.25 | 13.37 | 45,633 | +0.00(+0.00%) |
Feb 09, 2016 | 13.34 | 13.40 | 13.22 | 13.36 | 5,280 | -0.02(-0.14%) |
Feb 08, 2016 | 13.45 | 13.46 | 13.34 | 13.38 | 19,857 | -0.33(-2.43%) |
Feb 05, 2016 | 13.70 | 13.72 | 13.70 | 13.72 | 486 | -0.06(-0.47%) |
Feb 04, 2016 | 13.82 | 13.82 | 13.67 | 13.78 | 406 | -0.03(-0.20%) |
Feb 03, 2016 | 13.59 | 13.81 | 13.59 | 13.81 | 1,286 | -0.02(-0.13%) |
Feb 02, 2016 | 13.89 | 13.89 | 13.83 | 13.83 | 1,471 | -0.28(-1.97%) |
Feb 01, 2016 | 14.04 | 14.11 | 14.04 | 14.11 | 7,028 | +0.02(+0.13%) |
Jan 29, 2016 | 14.10 | 14.15 | 13.95 | 14.09 | 10,205 | -0.21(-1.49%) |
Jan 28, 2016 | 14.35 | 14.35 | 14.24 | 14.30 | 4,533 | -0.02(-0.11%) |
Jan 27, 2016 | 14.44 | 14.48 | 14.32 | 14.32 | 8,373 | -0.08(-0.53%) |
Jan 26, 2016 | 14.23 | 14.39 | 14.23 | 14.39 | 432 | -0.19(-1.27%) |
Jan 22, 2016 | 14.56 | 14.58 | 14.43 | 14.58 | 95 | +0.21(+1.48%) |
Jan 21, 2016 | 14.36 | 14.39 | 14.29 | 14.36 | 1,369 | +0.06(+0.45%) |
Jan 20, 2016 | 14.20 | 14.37 | 14.08 | 14.30 | 25,431 | -0.17(-1.15%) |
Jan 19, 2016 | 14.48 | 14.51 | 14.40 | 14.47 | 23,220 | +0.03(+0.19%) |
Jan 15, 2016 | 14.35 | 14.44 | 14.44 | 14.44 | 20,204 | -0.17(-1.14%) |
Jan 14, 2016 | 14.56 | 14.70 | 14.55 | 14.61 | 2,778 | +0.01(+0.06%) |
Jan 13, 2016 | 14.76 | 14.78 | 14.60 | 14.60 | 1,677 | -0.20(-1.38%) |
Jan 12, 2016 | 14.81 | 14.81 | 14.76 | 14.80 | 1,158 | -0.17(-1.11%) |
Jan 11, 2016 | 14.97 | 14.97 | 14.86 | 14.97 | 5,864 | +0.07(+0.44%) |
Jan 08, 2016 | 14.92 | 14.92 | 14.86 | 14.90 | 5,142 | -0.05(-0.32%) |
Jan 07, 2016 | 14.89 | 15.06 | 14.89 | 14.95 | 10,236 | -0.13(-0.86%) |
Jan 06, 2016 | 15.11 | 15.14 | 15.02 | 15.08 | 2,554 | -0.25(-1.61%) |
Jan 05, 2016 | 15.25 | 15.32 | 15.24 | 15.32 | 3,809 | -0.00(-0.02%) |
Jan 04, 2016 | 15.13 | 15.33 | 15.11 | 15.33 | 27,264 | -0.09(-0.60%) |
Dec 31, 2015 | 15.50 | 15.42 | 15.42 | 15.42 | 11,776 | -0.13(-0.83%) |
Dec 30, 2015 | 15.60 | 15.64 | 15.53 | 15.55 | 2,009 | +0.01(+0.04%) |
Dec 29, 2015 | 15.32 | 15.54 | 15.20 | 15.54 | 63,610 | +0.24(+1.59%) |
Dec 28, 2015 | 15.27 | 15.30 | 15.26 | 15.30 | 3,163 | -0.09(-0.61%) |
Dec 24, 2015 | 15.45 | 15.39 | 15.39 | 15.39 | 756 | -0.08(-0.50%) |
Dec 23, 2015 | 15.51 | 15.51 | 15.42 | 15.47 | 6,844 | +0.06(+0.42%) |
Dec 22, 2015 | 15.28 | 15.42 | 15.23 | 15.41 | 4,685 | +0.13(+0.88%) |
Dec 21, 2015 | 15.18 | 15.28 | 15.10 | 15.27 | 10,614 | +0.09(+0.61%) |
Dec 18, 2015 | 15.20 | 15.32 | 15.13 | 15.18 | 54,217 | -0.28(-1.83%) |
Dec 17, 2015 | 15.62 | 15.62 | 15.39 | 15.46 | 26,742 | -0.08(-0.50%) |
Dec 16, 2015 | 15.58 | 15.69 | 15.47 | 15.54 | 280,638 | +0.01(+0.06%) |
Dec 15, 2015 | 15.51 | 15.53 | 15.45 | 15.53 | 3,474 | +0.18(+1.20%) |
Dec 14, 2015 | 15.11 | 15.35 | 15.10 | 15.35 | 5,348 | +0.31(+2.03%) |
Dec 11, 2015 | 15.18 | 15.19 | 15.04 | 15.04 | 3,235 | -0.44(-2.86%) |
Dec 10, 2015 | 15.25 | 15.48 | 15.25 | 15.48 | 1,896 | +0.12(+0.77%) |
Dec 08, 2015 | 15.27 | 15.45 | 15.27 | 15.36 | 163 | -0.05(-0.30%) |
Dec 07, 2015 | 15.44 | 15.46 | 15.33 | 15.41 | 30,711 | -0.16(-1.01%) |
Dec 04, 2015 | 15.73 | 15.73 | 15.52 | 15.57 | 1,770 | -0.21(-1.35%) |
Dec 03, 2015 | 15.32 | 15.82 | 15.17 | 15.78 | 38,576 | +0.57(+3.77%) |
Dec 02, 2015 | 15.13 | 15.27 | 15.13 | 15.21 | 10,336 | +0.01(+0.06%) |
Dec 01, 2015 | 15.18 | 15.22 | 15.18 | 15.20 | 2,063 | -0.21(-1.38%) |
Nov 30, 2015 | 15.41 | 15.42 | 15.34 | 15.41 | 3,701 | -0.02(-0.12%) |
Nov 27, 2015 | 15.46 | 15.46 | 15.43 | 15.43 | 2,959 | -0.09(-0.57%) |
Nov 24, 2015 | 15.46 | 15.52 | 15.52 | 15.52 | 7,887 | -0.02(-0.14%) |
Nov 23, 2015 | 15.60 | 15.64 | 15.48 | 15.54 | 12,781 | -0.08(-0.53%) |
Nov 20, 2015 | 15.60 | 15.62 | 15.60 | 15.62 | 660 | +0.12(+0.75%) |
Nov 19, 2015 | 15.50 | 15.56 | 15.31 | 15.51 | 13,722 | -0.23(-1.44%) |
Nov 17, 2015 | 15.73 | 15.73 | 15.72 | 15.73 | 141 | +0.06(+0.35%) |
Nov 16, 2015 | 15.64 | 15.68 | 15.62 | 15.68 | 2,555 | -0.06(-0.35%) |
Nov 13, 2015 | 15.73 | 15.75 | 15.73 | 15.73 | 10,587 | -0.06(-0.38%) |
Nov 12, 2015 | 15.85 | 16.15 | 15.79 | 15.79 | 11,032 | -0.19(-1.16%) |
Nov 11, 2015 | 15.98 | 15.98 | 15.98 | 15.98 | 109 | -0.05(-0.31%) |
Nov 09, 2015 | 16.12 | 16.12 | 15.87 | 16.03 | 55 | +0.12(+0.76%) |
Nov 06, 2015 | 15.80 | 16.02 | 15.80 | 15.91 | 3,118 | +0.30(+1.90%) |
Nov 05, 2015 | 15.60 | 15.67 | 15.60 | 15.61 | 3,403 | +0.00(+0.00%) |
Nov 04, 2015 | 15.55 | 15.61 | 15.55 | 15.61 | 4,689 | +0.08(+0.53%) |
Nov 03, 2015 | 15.48 | 15.55 | 15.40 | 15.53 | 4,480 | +0.11(+0.69%) |
Nov 02, 2015 | 15.45 | 15.45 | 15.35 | 15.42 | 5,160 | +0.25(+1.62%) |
Oct 30, 2015 | 15.33 | 15.35 | 15.18 | 15.18 | 609 | -0.17(-1.08%) |
Oct 29, 2015 | 15.24 | 15.35 | 15.24 | 15.35 | 2,382 | +0.24(+1.59%) |
Oct 28, 2015 | 14.92 | 15.18 | 14.92 | 15.11 | 14,631 | +0.22(+1.47%) |
Oct 27, 2015 | 14.85 | 14.89 | 14.82 | 14.89 | 1,309 | -0.09(-0.59%) |
Oct 26, 2015 | 15.00 | 15.01 | 14.98 | 14.98 | 1,852 | -0.11(-0.74%) |
Oct 23, 2015 | 15.10 | 15.10 | 15.09 | 15.09 | 1,266 | +0.22(+1.49%) |
Oct 22, 2015 | 14.85 | 14.93 | 14.85 | 14.86 | 1,515 | -0.04(-0.25%) |
Oct 21, 2015 | 14.91 | 14.97 | 14.89 | 14.90 | 2,840 | -0.17(-1.11%) |
Oct 20, 2015 | 15.09 | 15.19 | 15.06 | 15.07 | 60,372 | +0.16(+1.05%) |
Oct 19, 2015 | 14.92 | 14.98 | 14.90 | 14.91 | 5,079 | +0.04(+0.27%) |
Oct 16, 2015 | 14.88 | 14.88 | 14.73 | 14.87 | 657 | -0.03(-0.20%) |
Oct 15, 2015 | 14.83 | 14.90 | 14.82 | 14.90 | 691 | +0.20(+1.39%) |
Oct 14, 2015 | 14.91 | 14.92 | 14.66 | 14.70 | 11,214 | -0.32(-2.16%) |
Oct 13, 2015 | 14.97 | 15.13 | 14.93 | 15.02 | 4,384 | -0.02(-0.12%) |
Oct 12, 2015 | 15.22 | 15.22 | 15.03 | 15.04 | 918 | -0.14(-0.92%) |
Oct 09, 2015 | 15.20 | 15.20 | 15.18 | 15.18 | 643 | +0.08(+0.55%) |
Oct 08, 2015 | 15.09 | 15.19 | 15.01 | 15.10 | 2,281 | +0.00(+0.00%) |
Oct 07, 2015 | 14.98 | 15.20 | 14.98 | 15.10 | 1,079 | +0.12(+0.80%) |
Oct 06, 2015 | 15.07 | 15.07 | 14.98 | 14.98 | 3,587 | -0.19(-1.26%) |
Oct 05, 2015 | 15.03 | 15.17 | 14.92 | 15.17 | 4,543 | +0.31(+2.09%) |
Oct 02, 2015 | 14.69 | 14.86 | 14.56 | 14.86 | 17,352 | -0.21(-1.41%) |
Oct 01, 2015 | 14.98 | 15.08 | 14.91 | 15.07 | 13,307 | -0.01(-0.06%) |
Sep 30, 2015 | 15.10 | 15.20 | 15.08 | 15.08 | 6,497 | +0.00(+0.00%) |
Sep 29, 2015 | 15.23 | 15.23 | 15.04 | 15.08 | 4,778 | -0.17(-1.09%) |
Sep 28, 2015 | 15.38 | 15.38 | 15.23 | 15.24 | 5,379 | -0.26(-1.67%) |
Sep 25, 2015 | 15.48 | 15.60 | 15.46 | 15.50 | 27,407 | +0.12(+0.78%) |
Sep 24, 2015 | 15.29 | 15.38 | 15.25 | 15.38 | 18,087 | -0.11(-0.68%) |
Sep 23, 2015 | 15.50 | 15.52 | 15.39 | 15.49 | 27,335 | -0.15(-0.98%) |
Sep 21, 2015 | 15.51 | 15.72 | 15.51 | 15.64 | 22 | +0.26(+1.68%) |
Sep 18, 2015 | 15.42 | 15.53 | 15.38 | 15.38 | 4,787 | -0.31(-2.00%) |
Sep 17, 2015 | 16.02 | 16.22 | 15.43 | 15.70 | 28,280 | -0.29(-1.82%) |
Sep 16, 2015 | 16.04 | 16.04 | 15.88 | 15.99 | 16,958 | +0.07(+0.43%) |
Sep 15, 2015 | 15.80 | 16.01 | 15.75 | 15.92 | 9,661 | +0.30(+1.94%) |
Sep 14, 2015 | 15.60 | 15.62 | 15.60 | 15.62 | 3,416 | -0.04(-0.28%) |
Sep 11, 2015 | 15.66 | 15.66 | 15.61 | 15.66 | 648 | -0.16(-1.01%) |
Sep 10, 2015 | 15.76 | 15.82 | 15.76 | 15.82 | 4,664 | +0.09(+0.54%) |
Sep 09, 2015 | 15.87 | 15.91 | 15.73 | 15.73 | 7,947 | +0.00(+0.00%) |
Sep 08, 2015 | 15.64 | 15.78 | 15.64 | 15.73 | 7,581 | +0.23(+1.49%) |
Sep 04, 2015 | 15.65 | 15.50 | 15.50 | 15.50 | 2,485 | -0.15(-0.93%) |
Sep 03, 2015 | 15.75 | 15.75 | 15.63 | 15.65 | 1,835 | -0.10(-0.66%) |
Sep 02, 2015 | 15.64 | 15.75 | 15.64 | 15.75 | 4,359 | +0.04(+0.24%) |
Sep 01, 2015 | 15.73 | 15.77 | 15.69 | 15.72 | 4,408 | -0.04(-0.23%) |
Aug 31, 2015 | 15.73 | 15.78 | 15.55 | 15.75 | 2,035 | +0.01(+0.06%) |
Aug 28, 2015 | 15.48 | 15.78 | 15.48 | 15.74 | 4,840 | -0.02(-0.12%) |
Aug 27, 2015 | 15.78 | 15.87 | 15.76 | 15.76 | 7,712 | -0.01(-0.06%) |
Aug 26, 2015 | 15.69 | 15.78 | 15.48 | 15.77 | 20,773 | +0.14(+0.89%) |
Aug 25, 2015 | 15.52 | 15.70 | 15.36 | 15.63 | 31,616 | +0.30(+1.96%) |
Aug 24, 2015 | 14.98 | 15.38 | 14.90 | 15.33 | 32,333 | -0.07(-0.45%) |
Aug 21, 2015 | 15.47 | 15.53 | 15.33 | 15.40 | 10,100 | -0.17(-1.07%) |
Aug 20, 2015 | 15.57 | 15.65 | 15.53 | 15.57 | 7,974 | -0.12(-0.77%) |
Aug 19, 2015 | 16.03 | 16.03 | 15.64 | 15.69 | 3,961 | -0.29(-1.80%) |
Aug 18, 2015 | 15.95 | 15.97 | 15.90 | 15.97 | 1,593 | +0.15(+0.94%) |
Aug 17, 2015 | 15.78 | 15.83 | 15.78 | 15.83 | 378 | -0.13(-0.81%) |
Aug 14, 2015 | 15.93 | 15.96 | 15.93 | 15.96 | 451 | +0.02(+0.12%) |
Aug 13, 2015 | 15.88 | 15.96 | 15.85 | 15.94 | 2,943 | +0.16(+1.00%) |
Aug 12, 2015 | 15.69 | 15.78 | 15.61 | 15.78 | 3,999 | +0.05(+0.29%) |
Aug 11, 2015 | 15.97 | 15.97 | 15.71 | 15.73 | 5,448 | -0.36(-2.24%) |
Aug 10, 2015 | 16.06 | 16.19 | 16.05 | 16.10 | 8,022 | +0.13(+0.81%) |
Aug 07, 2015 | 16.09 | 16.09 | 15.93 | 15.97 | 5,649 | -0.24(-1.48%) |
Aug 06, 2015 | 16.24 | 16.24 | 16.09 | 16.21 | 1,352 | -0.08(-0.51%) |
Aug 05, 2015 | 16.42 | 16.42 | 16.17 | 16.29 | 4,738 | +0.20(+1.27%) |
Aug 04, 2015 | 15.94 | 16.09 | 15.94 | 16.09 | 5,643 | +0.19(+1.16%) |
Aug 03, 2015 | 15.97 | 15.97 | 15.82 | 15.90 | 6,417 | -0.11(-0.69%) |
Jul 31, 2015 | 16.10 | 16.10 | 16.01 | 16.01 | 10,008 | -0.30(-1.82%) |
Jul 30, 2015 | 16.35 | 16.35 | 16.31 | 16.31 | 623 | -0.07(-0.45%) |
Jul 29, 2015 | 16.39 | 16.43 | 16.31 | 16.38 | 11,589 | +0.12(+0.71%) |
Jul 28, 2015 | 16.23 | 16.35 | 16.22 | 16.27 | 15,459 | +0.06(+0.37%) |
Jul 27, 2015 | 16.24 | 16.24 | 16.05 | 16.21 | 5,679 | -0.14(-0.87%) |
Jul 24, 2015 | 16.40 | 16.42 | 16.30 | 16.35 | 3,978 | -0.02(-0.14%) |
Jul 23, 2015 | 16.57 | 16.62 | 16.35 | 16.37 | 21,574 | -0.17(-1.01%) |
Jul 22, 2015 | 16.59 | 16.64 | 16.53 | 16.54 | 4,675 | -0.11(-0.68%) |
Jul 21, 2015 | 16.83 | 16.83 | 16.65 | 16.65 | 1,670 | -0.12(-0.72%) |
Jul 20, 2015 | 16.74 | 16.84 | 16.74 | 16.77 | 2,038 | +0.06(+0.39%) |
Jul 17, 2015 | 16.72 | 16.72 | 16.66 | 16.71 | 8,064 | +0.05(+0.29%) |
Jul 16, 2015 | 16.68 | 16.68 | 16.66 | 16.66 | 1,819 | -0.00(-0.03%) |
Jul 15, 2015 | 16.86 | 16.88 | 16.65 | 16.66 | 37,038 | -0.18(-1.07%) |
Jul 14, 2015 | 16.89 | 17.02 | 16.83 | 16.85 | 186,544 | -0.20(-1.19%) |
Jul 13, 2015 | 17.14 | 17.14 | 17.01 | 17.05 | 28,039 | +0.13(+0.79%) |
Jul 10, 2015 | 16.94 | 16.95 | 16.81 | 16.92 | 10,939 | +0.39(+2.33%) |
Jul 09, 2015 | 16.38 | 16.57 | 16.38 | 16.53 | 4,429 | +0.19(+1.13%) |
Jul 08, 2015 | 16.26 | 16.35 | 16.24 | 16.35 | 6,755 | -0.12(-0.76%) |
Jul 07, 2015 | 16.40 | 16.47 | 16.14 | 16.47 | 22,227 | -0.10(-0.60%) |
Jul 06, 2015 | 16.68 | 16.74 | 16.56 | 16.57 | 12,956 | -0.41(-2.39%) |
Jul 02, 2015 | 16.86 | 16.97 | 16.97 | 16.97 | 6,374 | -0.10(-0.60%) |
Jul 01, 2015 | 17.08 | 17.17 | 17.04 | 17.08 | 5,968 | +0.19(+1.10%) |
Jun 30, 2015 | 16.82 | 16.98 | 16.70 | 16.89 | 12,776 | +0.13(+0.77%) |
Jun 29, 2015 | 17.11 | 17.11 | 16.68 | 16.76 | 8,399 | -0.60(-3.46%) |
Jun 26, 2015 | 17.22 | 17.37 | 17.22 | 17.36 | 20,145 | +0.28(+1.63%) |
Jun 25, 2015 | 17.15 | 17.16 | 17.08 | 17.08 | 853 | +0.11(+0.66%) |
Jun 24, 2015 | 17.05 | 17.12 | 16.93 | 16.97 | 2,480 | -0.18(-1.04%) |
Jun 23, 2015 | 17.17 | 17.17 | 16.96 | 17.15 | 8,013 | +0.18(+1.04%) |
Jun 22, 2015 | 16.89 | 17.02 | 16.88 | 16.97 | 12,286 | +0.41(+2.46%) |
Jun 19, 2015 | 16.71 | 16.72 | 16.56 | 16.57 | 19,522 | -0.31(-1.86%) |
Jun 18, 2015 | 16.81 | 16.94 | 16.81 | 16.88 | 8,029 | +0.10(+0.58%) |
Jun 17, 2015 | 16.88 | 17.08 | 16.73 | 16.79 | 7,644 | -0.09(-0.52%) |
Jun 16, 2015 | 16.92 | 16.95 | 16.83 | 16.87 | 8,805 | -0.13(-0.75%) |
Jun 15, 2015 | 16.94 | 17.07 | 16.94 | 17.00 | 4,520 | -0.16(-0.93%) |
Jun 12, 2015 | 17.15 | 17.22 | 16.98 | 17.16 | 1,831 | +0.00(+0.00%) |
Jun 11, 2015 | 17.40 | 17.40 | 17.08 | 17.16 | 11,329 | -0.38(-2.16%) |
Jun 10, 2015 | 17.47 | 17.59 | 17.45 | 17.54 | 19,364 | +0.19(+1.12%) |
Jun 09, 2015 | 17.22 | 17.36 | 17.22 | 17.34 | 12,904 | +0.22(+1.26%) |
Jun 08, 2015 | 17.23 | 17.23 | 17.03 | 17.13 | 5,229 | -0.07(-0.43%) |
Jun 05, 2015 | 17.34 | 17.38 | 17.09 | 17.20 | 10,246 | +0.32(+1.92%) |
Jun 04, 2015 | 17.07 | 17.07 | 16.85 | 16.88 | 8,980 | -0.27(-1.59%) |
Jun 03, 2015 | 16.89 | 17.22 | 16.84 | 17.15 | 22,919 | +0.42(+2.48%) |
Jun 02, 2015 | 16.66 | 16.73 | 16.62 | 16.73 | 6,470 | +0.24(+1.46%) |
Jun 01, 2015 | 16.08 | 16.49 | 16.08 | 16.49 | 9,649 | +0.21(+1.31%) |
May 29, 2015 | 16.20 | 16.29 | 16.06 | 16.28 | 3,094 | -0.02(-0.13%) |
May 28, 2015 | 16.36 | 16.36 | 16.16 | 16.30 | 7,270 | +0.10(+0.64%) |
May 27, 2015 | 16.25 | 16.47 | 16.20 | 16.20 | 10,120 | -0.06(-0.34%) |
May 26, 2015 | 16.65 | 16.65 | 16.25 | 16.25 | 6,860 | -0.26(-1.57%) |
May 22, 2015 | 16.60 | 16.51 | 16.51 | 16.51 | 3,781 | +0.09(+0.56%) |
May 21, 2015 | 16.46 | 16.46 | 16.35 | 16.42 | 13,098 | -0.22(-1.34%) |
May 20, 2015 | 16.85 | 16.85 | 16.64 | 16.64 | 2,010 | -0.19(-1.15%) |
May 19, 2015 | 16.76 | 16.88 | 16.67 | 16.84 | 4,554 | +0.19(+1.17%) |
May 18, 2015 | 16.47 | 16.66 | 16.47 | 16.64 | 9,904 | +0.31(+1.93%) |
May 15, 2015 | 16.57 | 16.57 | 16.29 | 16.33 | 8,820 | -0.42(-2.49%) |
May 14, 2015 | 16.91 | 16.91 | 16.61 | 16.74 | 3,374 | -0.01(-0.05%) |
May 13, 2015 | 16.69 | 16.88 | 16.62 | 16.75 | 5,268 | -0.08(-0.48%) |
May 12, 2015 | 16.96 | 16.97 | 16.70 | 16.83 | 13,162 | -0.03(-0.18%) |
May 11, 2015 | 16.61 | 16.86 | 16.56 | 16.86 | 3,852 | +0.28(+1.67%) |
May 08, 2015 | 16.28 | 16.59 | 16.24 | 16.59 | 13,255 | +0.01(+0.06%) |
May 07, 2015 | 16.73 | 16.73 | 16.50 | 16.58 | 2,266 | -0.16(-0.94%) |
May 06, 2015 | 16.62 | 16.82 | 16.61 | 16.73 | 30,965 | +0.15(+0.89%) |
May 05, 2015 | 16.42 | 16.59 | 16.42 | 16.59 | 5,141 | +0.12(+0.75%) |
May 04, 2015 | 16.24 | 16.52 | 16.17 | 16.46 | 24,204 | +0.11(+0.66%) |