Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 15.12 | 15.25 | 15.08 | 15.25 | 217,716 | +0.16(+1.04%) |
Jun 29, 2016 | 14.98 | 15.10 | 14.96 | 15.09 | 110,026 | +0.26(+1.72%) |
Jun 28, 2016 | 14.72 | 14.84 | 14.68 | 14.84 | 238,015 | +0.32(+2.19%) |
Jun 27, 2016 | 14.75 | 14.75 | 14.47 | 14.52 | 185,773 | -0.34(-2.31%) |
Jun 24, 2016 | 14.94 | 15.16 | 14.83 | 14.86 | 329,912 | -0.73(-4.66%) |
Jun 23, 2016 | 15.45 | 15.59 | 15.41 | 15.59 | 52,363 | +0.24(+1.57%) |
Jun 22, 2016 | 15.43 | 15.45 | 15.33 | 15.35 | 202,165 | -0.06(-0.37%) |
Jun 21, 2016 | 15.34 | 15.41 | 15.31 | 15.40 | 55,300 | +0.14(+0.91%) |
Jun 20, 2016 | 15.32 | 15.41 | 15.26 | 15.26 | 141,319 | +0.12(+0.77%) |
Jun 17, 2016 | 15.23 | 15.23 | 15.09 | 15.15 | 57,444 | -0.10(-0.64%) |
Jun 16, 2016 | 15.13 | 15.26 | 15.07 | 15.25 | 73,805 | +0.01(+0.05%) |
Jun 15, 2016 | 15.27 | 15.31 | 15.21 | 15.24 | 122,631 | +0.04(+0.29%) |
Jun 14, 2016 | 15.16 | 15.24 | 15.11 | 15.19 | 66,254 | -0.01(-0.08%) |
Jun 13, 2016 | 15.25 | 15.32 | 15.20 | 15.21 | 92,428 | -0.20(-1.27%) |
Jun 10, 2016 | 15.45 | 15.48 | 15.36 | 15.40 | 86,657 | -0.20(-1.31%) |
Jun 09, 2016 | 15.55 | 15.62 | 15.54 | 15.61 | 64,532 | -0.02(-0.12%) |
Jun 08, 2016 | 15.60 | 15.66 | 15.57 | 15.62 | 121,108 | +0.03(+0.17%) |
Jun 07, 2016 | 15.58 | 15.62 | 15.58 | 15.60 | 33,647 | +0.07(+0.46%) |
Jun 06, 2016 | 15.50 | 15.57 | 15.50 | 15.53 | 159,376 | +0.08(+0.53%) |
Jun 03, 2016 | 15.47 | 15.48 | 15.37 | 15.44 | 329,350 | -0.04(-0.23%) |
Jun 02, 2016 | 15.45 | 15.49 | 15.36 | 15.48 | 399,171 | +0.00(+0.02%) |
Jun 01, 2016 | 15.43 | 15.52 | 15.42 | 15.48 | 177,441 | -0.02(-0.14%) |
May 31, 2016 | 15.51 | 15.52 | 15.41 | 15.50 | 242,551 | +0.05(+0.29%) |
May 27, 2016 | 15.40 | 15.45 | 15.45 | 15.45 | 305,888 | +0.08(+0.52%) |
May 26, 2016 | 15.37 | 15.40 | 15.30 | 15.37 | 109,380 | +0.03(+0.20%) |
May 25, 2016 | 15.30 | 15.38 | 15.27 | 15.34 | 254,600 | +0.12(+0.81%) |
May 24, 2016 | 15.01 | 15.24 | 15.00 | 15.22 | 112,259 | +0.28(+1.89%) |
May 23, 2016 | 14.97 | 15.03 | 14.94 | 14.94 | 196,636 | +0.01(+0.07%) |
May 20, 2016 | 14.84 | 14.98 | 14.84 | 14.93 | 154,910 | +0.17(+1.15%) |
May 19, 2016 | 14.81 | 14.81 | 14.67 | 14.76 | 133,562 | -0.08(-0.56%) |
May 18, 2016 | 14.77 | 14.94 | 14.76 | 14.84 | 167,036 | +0.05(+0.34%) |
May 17, 2016 | 14.91 | 14.97 | 14.77 | 14.79 | 65,097 | -0.13(-0.85%) |
May 16, 2016 | 14.76 | 14.97 | 14.75 | 14.92 | 70,309 | +0.19(+1.27%) |
May 13, 2016 | 14.75 | 14.84 | 14.69 | 14.73 | 72,918 | -0.05(-0.37%) |
May 12, 2016 | 14.90 | 14.92 | 14.70 | 14.78 | 108,969 | -0.07(-0.45%) |
May 11, 2016 | 14.92 | 14.99 | 14.84 | 14.85 | 203,589 | -0.09(-0.61%) |
May 10, 2016 | 14.79 | 14.95 | 14.79 | 14.94 | 96,663 | +0.19(+1.28%) |
May 09, 2016 | 14.79 | 14.84 | 14.76 | 14.76 | 235,868 | -0.00(-0.03%) |
May 06, 2016 | 14.63 | 14.76 | 14.63 | 14.76 | 213,498 | +0.09(+0.63%) |
May 05, 2016 | 14.72 | 14.75 | 14.63 | 14.67 | 78,432 | +0.01(+0.06%) |
May 04, 2016 | 14.68 | 14.72 | 14.63 | 14.66 | 146,575 | -0.07(-0.48%) |
May 03, 2016 | 14.77 | 14.81 | 14.69 | 14.73 | 318,034 | -0.15(-1.04%) |
May 02, 2016 | 14.87 | 14.92 | 14.77 | 14.88 | 114,643 | +0.09(+0.63%) |
Apr 29, 2016 | 14.87 | 14.89 | 14.69 | 14.79 | 299,237 | -0.15(-1.01%) |
Apr 28, 2016 | 15.16 | 15.21 | 14.91 | 14.94 | 209,193 | -0.22(-1.44%) |
Apr 27, 2016 | 15.09 | 15.18 | 15.03 | 15.16 | 168,180 | -0.09(-0.62%) |
Apr 26, 2016 | 15.35 | 15.36 | 15.22 | 15.25 | 205,992 | -0.05(-0.35%) |
Apr 25, 2016 | 15.29 | 15.31 | 15.25 | 15.31 | 99,837 | -0.02(-0.13%) |
Apr 22, 2016 | 15.38 | 15.42 | 15.25 | 15.33 | 110,177 | -0.25(-1.61%) |
Apr 21, 2016 | 15.62 | 15.63 | 15.54 | 15.58 | 154,396 | -0.05(-0.34%) |
Apr 20, 2016 | 15.61 | 15.71 | 15.57 | 15.63 | 178,218 | +0.03(+0.17%) |
Apr 19, 2016 | 15.70 | 15.72 | 15.55 | 15.60 | 629,057 | -0.04(-0.28%) |
Apr 18, 2016 | 15.56 | 15.66 | 15.56 | 15.65 | 107,697 | +0.06(+0.38%) |
Apr 15, 2016 | 15.65 | 15.68 | 15.58 | 15.59 | 67,481 | -0.08(-0.51%) |
Apr 14, 2016 | 15.67 | 15.71 | 15.63 | 15.67 | 175,616 | -0.02(-0.15%) |
Apr 13, 2016 | 15.57 | 15.70 | 15.57 | 15.69 | 117,252 | +0.24(+1.55%) |
Apr 12, 2016 | 15.37 | 15.48 | 15.27 | 15.45 | 1,300,270 | +0.12(+0.75%) |
Apr 11, 2016 | 15.41 | 15.52 | 15.34 | 15.34 | 123,235 | -0.02(-0.14%) |
Apr 08, 2016 | 15.45 | 15.47 | 15.32 | 15.36 | 79,010 | +0.05(+0.30%) |
Apr 07, 2016 | 15.42 | 15.47 | 15.26 | 15.31 | 75,990 | -0.19(-1.22%) |
Apr 06, 2016 | 15.37 | 15.53 | 15.33 | 15.50 | 252,595 | +0.15(+0.96%) |
Apr 05, 2016 | 15.39 | 15.42 | 15.33 | 15.35 | 126,660 | -0.19(-1.22%) |
Apr 04, 2016 | 15.62 | 15.62 | 15.51 | 15.54 | 247,249 | -0.06(-0.39%) |
Apr 01, 2016 | 15.40 | 15.62 | 15.37 | 15.60 | 82,686 | +0.07(+0.43%) |
Mar 31, 2016 | 15.56 | 15.62 | 15.52 | 15.54 | 192,041 | -0.04(-0.23%) |
Mar 30, 2016 | 15.56 | 15.66 | 15.56 | 15.57 | 125,317 | +0.09(+0.60%) |
Mar 29, 2016 | 15.21 | 15.48 | 15.18 | 15.48 | 184,156 | +0.23(+1.53%) |
Mar 28, 2016 | 15.27 | 15.28 | 15.22 | 15.25 | 107,954 | -0.01(-0.04%) |
Mar 24, 2016 | 15.17 | 15.25 | 15.25 | 15.25 | 37,272 | +0.01(+0.07%) |
Mar 23, 2016 | 15.34 | 15.35 | 15.23 | 15.24 | 127,952 | -0.12(-0.78%) |
Mar 22, 2016 | 15.27 | 15.40 | 15.27 | 15.36 | 212,727 | +0.04(+0.28%) |
Mar 21, 2016 | 15.25 | 15.34 | 15.25 | 15.32 | 288,209 | +0.04(+0.27%) |
Mar 18, 2016 | 15.30 | 15.31 | 15.22 | 15.28 | 196,469 | +0.03(+0.17%) |
Mar 17, 2016 | 15.13 | 15.28 | 15.13 | 15.25 | 63,253 | +0.08(+0.51%) |
Mar 16, 2016 | 14.95 | 15.20 | 14.95 | 15.17 | 87,094 | +0.18(+1.21%) |
Mar 15, 2016 | 14.90 | 15.01 | 14.89 | 14.99 | 304,442 | +0.02(+0.13%) |
Mar 14, 2016 | 14.92 | 15.00 | 14.90 | 14.97 | 251,368 | +0.05(+0.32%) |
Mar 11, 2016 | 14.82 | 14.94 | 14.81 | 14.92 | 129,527 | +0.28(+1.91%) |
Mar 10, 2016 | 14.74 | 14.80 | 14.49 | 14.64 | 121,455 | -0.01(-0.09%) |
Mar 09, 2016 | 14.60 | 14.66 | 14.57 | 14.66 | 80,829 | +0.11(+0.77%) |
Mar 08, 2016 | 14.55 | 14.64 | 14.51 | 14.54 | 206,204 | -0.13(-0.90%) |
Mar 07, 2016 | 14.67 | 14.72 | 14.58 | 14.68 | 109,046 | -0.08(-0.55%) |
Mar 04, 2016 | 14.77 | 14.85 | 14.71 | 14.76 | 149,345 | +0.05(+0.33%) |
Mar 03, 2016 | 14.69 | 14.71 | 14.60 | 14.71 | 107,144 | +0.04(+0.29%) |
Mar 02, 2016 | 14.63 | 14.67 | 14.59 | 14.67 | 107,607 | +0.05(+0.33%) |
Mar 01, 2016 | 14.35 | 14.63 | 14.35 | 14.62 | 49,392 | +0.40(+2.79%) |
Feb 29, 2016 | 14.32 | 14.39 | 14.22 | 14.22 | 184,272 | -0.09(-0.65%) |
Feb 26, 2016 | 14.42 | 14.44 | 14.28 | 14.31 | 179,368 | -0.04(-0.29%) |
Feb 25, 2016 | 14.22 | 14.36 | 14.15 | 14.36 | 150,450 | +0.19(+1.33%) |
Feb 24, 2016 | 13.93 | 14.19 | 13.85 | 14.17 | 405,115 | +0.08(+0.54%) |
Feb 23, 2016 | 14.25 | 14.27 | 14.08 | 14.09 | 55,368 | -0.22(-1.56%) |
Feb 22, 2016 | 14.27 | 14.36 | 14.27 | 14.31 | 67,957 | +0.17(+1.23%) |
Feb 19, 2016 | 14.06 | 14.16 | 14.04 | 14.14 | 86,554 | +0.01(+0.07%) |
Feb 18, 2016 | 14.26 | 14.29 | 14.12 | 14.13 | 101,823 | -0.05(-0.32%) |
Feb 17, 2016 | 13.97 | 14.21 | 13.97 | 14.18 | 122,214 | +0.31(+2.26%) |
Feb 16, 2016 | 13.79 | 13.89 | 13.72 | 13.86 | 448,454 | +0.29(+2.14%) |
Feb 12, 2016 | 13.54 | 13.57 | 13.57 | 13.57 | 101,534 | +0.14(+1.03%) |
Feb 11, 2016 | 13.29 | 13.48 | 13.27 | 13.43 | 151,787 | -0.04(-0.27%) |
Feb 10, 2016 | 13.59 | 13.72 | 13.46 | 13.47 | 194,476 | +0.03(+0.23%) |
Feb 09, 2016 | 13.32 | 13.59 | 13.32 | 13.44 | 314,904 | -0.08(-0.58%) |
Feb 08, 2016 | 13.52 | 13.57 | 13.30 | 13.52 | 142,270 | -0.21(-1.53%) |
Feb 05, 2016 | 14.12 | 14.15 | 13.69 | 13.73 | 150,862 | -0.43(-3.07%) |
Feb 04, 2016 | 14.11 | 14.26 | 14.03 | 14.16 | 272,330 | +0.03(+0.22%) |
Feb 03, 2016 | 14.25 | 14.25 | 13.94 | 14.13 | 652,255 | -0.01(-0.10%) |
Feb 02, 2016 | 14.34 | 14.46 | 14.12 | 14.14 | 284,476 | -0.28(-1.93%) |
Feb 01, 2016 | 14.33 | 14.48 | 14.33 | 14.42 | 583,013 | +0.03(+0.22%) |
Jan 29, 2016 | 14.07 | 14.39 | 14.06 | 14.39 | 174,677 | +0.43(+3.08%) |
Jan 28, 2016 | 13.99 | 14.03 | 13.85 | 13.96 | 144,153 | +0.15(+1.10%) |
Jan 27, 2016 | 14.03 | 14.09 | 13.78 | 13.81 | 137,084 | -0.31(-2.16%) |
Jan 26, 2016 | 14.04 | 14.17 | 14.00 | 14.11 | 169,440 | +0.14(+0.98%) |
Jan 25, 2016 | 14.16 | 14.21 | 13.98 | 13.98 | 524,020 | -0.20(-1.42%) |
Jan 22, 2016 | 14.06 | 14.18 | 14.05 | 14.18 | 203,435 | +0.40(+2.90%) |
Jan 21, 2016 | 13.77 | 13.95 | 13.64 | 13.78 | 236,652 | +0.05(+0.39%) |
Jan 20, 2016 | 13.59 | 13.83 | 13.36 | 13.72 | 1,137,886 | -0.12(-0.89%) |
Jan 19, 2016 | 14.01 | 14.05 | 13.73 | 13.85 | 1,229,022 | +0.08(+0.61%) |
Jan 15, 2016 | 13.81 | 13.76 | 13.76 | 13.76 | 590,570 | -0.47(-3.32%) |
Jan 14, 2016 | 14.06 | 14.33 | 13.89 | 14.24 | 215,677 | +0.25(+1.79%) |
Jan 13, 2016 | 14.43 | 14.45 | 13.97 | 13.99 | 125,684 | -0.36(-2.48%) |
Jan 12, 2016 | 14.34 | 14.37 | 14.19 | 14.34 | 160,148 | +0.12(+0.85%) |
Jan 11, 2016 | 14.24 | 14.24 | 14.05 | 14.22 | 100,506 | +0.12(+0.84%) |
Jan 08, 2016 | 14.35 | 14.38 | 14.09 | 14.10 | 128,620 | -0.12(-0.83%) |
Jan 07, 2016 | 14.38 | 14.50 | 14.21 | 14.22 | 327,692 | -0.41(-2.82%) |
Jan 06, 2016 | 14.61 | 14.73 | 14.57 | 14.63 | 193,480 | -0.23(-1.56%) |
Jan 05, 2016 | 14.97 | 14.99 | 14.83 | 14.87 | 293,530 | -0.04(-0.29%) |
Jan 04, 2016 | 14.87 | 14.93 | 14.71 | 14.91 | 282,799 | -0.27(-1.75%) |
Dec 31, 2015 | 15.36 | 15.18 | 15.18 | 15.18 | 115,672 | -0.20(-1.33%) |
Dec 30, 2015 | 15.47 | 15.50 | 15.38 | 15.38 | 492,043 | -0.12(-0.80%) |
Dec 29, 2015 | 15.41 | 15.56 | 15.40 | 15.50 | 477,597 | +0.16(+1.04%) |
Dec 28, 2015 | 15.30 | 15.34 | 15.23 | 15.34 | 138,851 | -0.02(-0.14%) |
Dec 24, 2015 | 15.35 | 15.37 | 15.37 | 15.37 | 37,272 | +0.00(+0.03%) |
Dec 23, 2015 | 15.30 | 15.36 | 15.28 | 15.36 | 184,150 | +0.13(+0.87%) |
Dec 22, 2015 | 15.19 | 15.27 | 15.15 | 15.23 | 100,287 | +0.10(+0.66%) |
Dec 21, 2015 | 15.12 | 15.19 | 15.02 | 15.13 | 111,366 | +0.15(+0.99%) |
Dec 18, 2015 | 15.18 | 15.25 | 14.98 | 14.98 | 235,960 | -0.29(-1.91%) |
Dec 17, 2015 | 15.52 | 15.54 | 15.26 | 15.27 | 142,305 | -0.23(-1.49%) |
Dec 16, 2015 | 15.41 | 15.54 | 15.28 | 15.50 | 232,257 | +0.21(+1.37%) |
Dec 15, 2015 | 15.33 | 15.40 | 15.29 | 15.29 | 209,519 | +0.08(+0.50%) |
Dec 14, 2015 | 15.15 | 15.23 | 14.98 | 15.22 | 145,227 | +0.09(+0.58%) |
Dec 11, 2015 | 15.27 | 15.31 | 15.11 | 15.13 | 233,310 | -0.31(-2.03%) |
Dec 10, 2015 | 15.46 | 15.54 | 15.42 | 15.44 | 137,613 | +0.04(+0.23%) |
Dec 09, 2015 | 15.56 | 15.67 | 15.35 | 15.41 | 301,060 | -0.21(-1.33%) |
Dec 08, 2015 | 15.50 | 15.65 | 15.47 | 15.62 | 172,231 | -0.06(-0.39%) |
Dec 07, 2015 | 15.76 | 15.77 | 15.62 | 15.68 | 173,556 | -0.11(-0.67%) |
Dec 04, 2015 | 15.46 | 15.81 | 15.46 | 15.78 | 128,926 | +0.32(+2.08%) |
Dec 03, 2015 | 15.69 | 15.70 | 15.39 | 15.46 | 367,537 | -0.17(-1.07%) |
Dec 02, 2015 | 15.72 | 15.78 | 15.61 | 15.63 | 150,927 | -0.13(-0.81%) |
Dec 01, 2015 | 15.62 | 15.75 | 15.62 | 15.75 | 333,442 | +0.17(+1.12%) |
Nov 30, 2015 | 15.60 | 15.62 | 15.53 | 15.58 | 251,156 | +0.02(+0.16%) |
Nov 27, 2015 | 15.58 | 15.60 | 15.53 | 15.56 | 72,655 | +0.01(+0.04%) |
Nov 25, 2015 | 15.61 | 15.55 | 15.55 | 15.55 | 325,111 | -0.03(-0.19%) |
Nov 24, 2015 | 15.50 | 15.62 | 15.45 | 15.58 | 100,862 | -0.01(-0.09%) |
Nov 23, 2015 | 15.65 | 15.68 | 15.54 | 15.59 | 100,086 | -0.07(-0.44%) |
Nov 20, 2015 | 15.64 | 15.68 | 15.62 | 15.66 | 122,281 | +0.12(+0.78%) |
Nov 19, 2015 | 15.51 | 15.63 | 15.51 | 15.54 | 355,411 | +0.05(+0.34%) |
Nov 18, 2015 | 15.31 | 15.49 | 15.31 | 15.49 | 304,021 | +0.24(+1.56%) |
Nov 17, 2015 | 15.28 | 15.36 | 15.24 | 15.25 | 361,584 | +0.01(+0.04%) |
Nov 16, 2015 | 15.02 | 15.26 | 15.01 | 15.24 | 817,031 | +0.20(+1.32%) |
Nov 13, 2015 | 15.27 | 15.27 | 15.04 | 15.04 | 153,022 | -0.29(-1.92%) |
Nov 12, 2015 | 15.42 | 15.47 | 15.34 | 15.34 | 134,555 | -0.12(-0.80%) |
Nov 11, 2015 | 15.52 | 15.56 | 15.45 | 15.46 | 113,465 | +0.01(+0.06%) |
Nov 10, 2015 | 15.47 | 15.48 | 15.41 | 15.45 | 1,140,235 | -0.14(-0.90%) |
Nov 09, 2015 | 15.68 | 15.70 | 15.51 | 15.59 | 682,274 | -0.12(-0.74%) |
Nov 06, 2015 | 15.65 | 15.72 | 15.62 | 15.71 | 108,689 | +0.00(+0.01%) |
Nov 05, 2015 | 15.75 | 15.81 | 15.66 | 15.71 | 404,366 | -0.02(-0.12%) |
Nov 04, 2015 | 15.76 | 15.76 | 15.69 | 15.73 | 351,320 | +0.01(+0.09%) |
Nov 03, 2015 | 15.58 | 15.76 | 15.54 | 15.71 | 354,351 | +0.09(+0.60%) |
Nov 02, 2015 | 15.49 | 15.62 | 15.47 | 15.62 | 1,061,220 | +0.19(+1.21%) |
Oct 30, 2015 | 15.56 | 15.57 | 15.43 | 15.43 | 311,298 | -0.11(-0.68%) |
Oct 29, 2015 | 15.49 | 15.56 | 15.45 | 15.54 | 257,891 | -0.02(-0.15%) |
Oct 28, 2015 | 15.44 | 15.57 | 15.38 | 15.56 | 172,321 | +0.20(+1.29%) |
Oct 27, 2015 | 15.42 | 15.46 | 15.35 | 15.36 | 297,938 | -0.13(-0.82%) |
Oct 26, 2015 | 15.50 | 15.50 | 15.42 | 15.49 | 701,923 | -0.05(-0.31%) |
Oct 23, 2015 | 15.49 | 15.59 | 15.47 | 15.54 | 119,690 | +0.39(+2.55%) |
Oct 22, 2015 | 14.91 | 15.18 | 14.91 | 15.15 | 234,732 | +0.32(+2.15%) |
Oct 21, 2015 | 14.96 | 14.99 | 14.80 | 14.83 | 251,563 | -0.07(-0.47%) |
Oct 20, 2015 | 14.89 | 14.93 | 14.85 | 14.90 | 494,847 | -0.04(-0.28%) |
Oct 19, 2015 | 14.86 | 14.94 | 14.86 | 14.94 | 866,870 | +0.04(+0.28%) |
Oct 16, 2015 | 14.90 | 14.90 | 14.82 | 14.90 | 85,058 | +0.02(+0.16%) |
Oct 15, 2015 | 14.77 | 14.88 | 14.75 | 14.88 | 742,714 | +0.22(+1.51%) |
Oct 14, 2015 | 14.67 | 14.74 | 14.61 | 14.66 | 141,950 | -0.01(-0.05%) |
Oct 13, 2015 | 14.68 | 14.77 | 14.66 | 14.66 | 187,401 | -0.07(-0.47%) |
Oct 12, 2015 | 14.73 | 14.74 | 14.68 | 14.73 | 154,049 | +0.00(+0.02%) |
Oct 09, 2015 | 14.68 | 14.74 | 14.65 | 14.73 | 87,812 | +0.07(+0.51%) |
Oct 08, 2015 | 14.55 | 14.67 | 14.48 | 14.66 | 133,121 | +0.10(+0.66%) |
Oct 07, 2015 | 14.61 | 14.62 | 14.41 | 14.56 | 122,714 | +0.11(+0.75%) |
Oct 06, 2015 | 14.42 | 14.49 | 14.40 | 14.45 | 185,920 | +0.01(+0.05%) |
Oct 05, 2015 | 14.27 | 14.48 | 14.27 | 14.44 | 334,263 | +0.27(+1.90%) |
Oct 02, 2015 | 13.81 | 14.18 | 13.77 | 14.18 | 130,341 | +0.24(+1.69%) |
Oct 01, 2015 | 13.97 | 13.97 | 13.77 | 13.94 | 210,708 | +0.02(+0.14%) |
Sep 30, 2015 | 13.80 | 13.93 | 13.80 | 13.92 | 470,596 | +0.30(+2.23%) |
Sep 29, 2015 | 13.70 | 13.78 | 13.53 | 13.62 | 626,378 | -0.05(-0.36%) |
Sep 28, 2015 | 13.92 | 13.92 | 13.67 | 13.67 | 83,100 | -0.35(-2.48%) |
Sep 25, 2015 | 14.15 | 14.19 | 13.94 | 14.01 | 97,546 | +0.01(+0.04%) |
Sep 24, 2015 | 13.90 | 14.03 | 13.77 | 14.01 | 375,978 | -0.03(-0.21%) |
Sep 23, 2015 | 14.03 | 14.07 | 13.96 | 14.04 | 190,490 | +0.03(+0.19%) |
Sep 22, 2015 | 14.02 | 14.05 | 13.91 | 14.01 | 184,460 | -0.24(-1.68%) |
Sep 21, 2015 | 14.18 | 14.29 | 14.14 | 14.25 | 129,682 | +0.11(+0.79%) |
Sep 18, 2015 | 14.14 | 14.26 | 14.12 | 14.14 | 153,991 | -0.22(-1.53%) |
Sep 17, 2015 | 14.38 | 14.54 | 14.35 | 14.36 | 103,570 | -0.09(-0.59%) |
Sep 16, 2015 | 14.36 | 14.45 | 14.33 | 14.44 | 268,666 | +0.12(+0.85%) |
Sep 15, 2015 | 14.18 | 14.35 | 14.17 | 14.32 | 331,684 | +0.18(+1.30%) |
Sep 14, 2015 | 14.21 | 14.21 | 14.10 | 14.14 | 652,239 | -0.01(-0.04%) |
Sep 11, 2015 | 14.01 | 14.16 | 13.99 | 14.14 | 631,969 | +0.03(+0.20%) |
Sep 10, 2015 | 13.98 | 14.17 | 13.98 | 14.12 | 87,120 | +0.13(+0.93%) |
Sep 09, 2015 | 14.30 | 14.33 | 13.98 | 13.99 | 245,287 | -0.16(-1.13%) |
Sep 08, 2015 | 14.05 | 14.17 | 14.01 | 14.15 | 1,141,935 | +0.37(+2.68%) |
Sep 04, 2015 | 13.85 | 13.78 | 13.78 | 13.78 | 250,781 | -0.22(-1.56%) |
Sep 03, 2015 | 14.06 | 14.16 | 13.97 | 13.99 | 281,948 | +0.02(+0.18%) |
Sep 02, 2015 | 13.91 | 13.97 | 13.75 | 13.97 | 146,274 | +0.31(+2.27%) |
Sep 01, 2015 | 13.96 | 13.96 | 13.58 | 13.66 | 782,574 | -0.45(-3.21%) |
Aug 31, 2015 | 14.15 | 14.24 | 14.07 | 14.11 | 735,824 | -0.10(-0.71%) |
Aug 28, 2015 | 14.13 | 14.24 | 14.13 | 14.21 | 247,530 | +0.01(+0.07%) |
Aug 27, 2015 | 14.03 | 14.20 | 13.94 | 14.20 | 405,522 | +0.31(+2.25%) |
Aug 26, 2015 | 13.36 | 13.90 | 13.36 | 13.89 | 354,313 | +0.57(+4.31%) |
Aug 25, 2015 | 13.44 | 14.02 | 13.22 | 13.32 | 547,919 | +0.01(+0.09%) |
Aug 24, 2015 | 13.60 | 13.80 | 12.37 | 13.31 | 1,032,134 | -0.48(-3.51%) |
Aug 21, 2015 | 14.23 | 14.25 | 13.79 | 13.79 | 387,328 | -0.58(-4.07%) |
Aug 20, 2015 | 14.59 | 14.61 | 14.37 | 14.37 | 153,939 | -0.35(-2.37%) |
Aug 19, 2015 | 14.78 | 14.82 | 14.64 | 14.72 | 174,416 | -0.11(-0.75%) |
Aug 18, 2015 | 14.88 | 14.88 | 14.82 | 14.84 | 97,856 | -0.08(-0.56%) |
Aug 17, 2015 | 14.80 | 14.92 | 14.75 | 14.92 | 278,374 | +0.03(+0.20%) |
Aug 14, 2015 | 14.79 | 14.89 | 14.78 | 14.89 | 73,954 | +0.07(+0.49%) |
Aug 13, 2015 | 14.87 | 14.89 | 14.79 | 14.82 | 63,878 | +0.02(+0.15%) |
Aug 12, 2015 | 14.67 | 14.84 | 14.53 | 14.80 | 376,314 | +0.01(+0.09%) |
Aug 11, 2015 | 14.95 | 14.96 | 14.74 | 14.78 | 109,755 | -0.25(-1.65%) |
Aug 10, 2015 | 14.91 | 15.06 | 14.91 | 15.03 | 91,606 | +0.24(+1.60%) |
Aug 07, 2015 | 14.79 | 14.84 | 14.74 | 14.79 | 149,615 | -0.01(-0.09%) |
Aug 06, 2015 | 14.95 | 14.98 | 14.77 | 14.81 | 349,956 | -0.13(-0.86%) |
Aug 05, 2015 | 14.86 | 15.04 | 14.86 | 14.93 | 166,562 | +0.12(+0.83%) |
Aug 04, 2015 | 14.89 | 14.91 | 14.78 | 14.81 | 298,501 | -0.11(-0.72%) |
Aug 03, 2015 | 15.00 | 15.02 | 14.85 | 14.92 | 62,572 | -0.11(-0.74%) |
Jul 31, 2015 | 15.13 | 15.15 | 15.00 | 15.03 | 367,278 | -0.04(-0.27%) |
Jul 30, 2015 | 14.99 | 15.10 | 14.95 | 15.07 | 78,227 | +0.00(+0.02%) |
Jul 29, 2015 | 14.98 | 15.10 | 14.93 | 15.07 | 86,358 | +0.09(+0.61%) |
Jul 28, 2015 | 14.91 | 15.01 | 14.80 | 14.98 | 68,551 | +0.13(+0.84%) |
Jul 27, 2015 | 14.92 | 14.95 | 14.82 | 14.85 | 1,164,764 | -0.13(-0.90%) |
Jul 24, 2015 | 15.18 | 15.20 | 14.97 | 14.99 | 222,769 | -0.10(-0.69%) |
Jul 23, 2015 | 15.17 | 15.22 | 15.08 | 15.09 | 157,889 | -0.08(-0.50%) |
Jul 22, 2015 | 15.09 | 15.22 | 15.09 | 15.17 | 128,835 | -0.25(-1.64%) |
Jul 21, 2015 | 15.45 | 15.49 | 15.39 | 15.42 | 711,845 | -0.06(-0.36%) |
Jul 20, 2015 | 15.46 | 15.52 | 15.41 | 15.47 | 509,254 | +0.07(+0.48%) |
Jul 17, 2015 | 15.31 | 15.40 | 15.31 | 15.40 | 169,077 | +0.23(+1.50%) |
Jul 16, 2015 | 15.12 | 15.17 | 15.09 | 15.17 | 442,474 | +0.18(+1.18%) |
Jul 15, 2015 | 15.01 | 15.06 | 14.97 | 15.00 | 111,992 | -0.01(-0.07%) |
Jul 14, 2015 | 14.95 | 15.03 | 14.92 | 15.01 | 99,291 | +0.04(+0.26%) |
Jul 13, 2015 | 14.86 | 14.98 | 14.86 | 14.97 | 139,429 | +0.21(+1.41%) |
Jul 10, 2015 | 14.77 | 14.80 | 14.69 | 14.76 | 105,334 | +0.20(+1.38%) |
Jul 09, 2015 | 14.64 | 14.76 | 14.54 | 14.56 | 101,353 | +0.06(+0.41%) |
Jul 08, 2015 | 14.63 | 14.64 | 14.49 | 14.50 | 721,520 | -0.28(-1.88%) |
Jul 07, 2015 | 14.77 | 14.81 | 14.54 | 14.78 | 297,150 | -0.00(-0.03%) |
Jul 06, 2015 | 14.77 | 14.87 | 14.70 | 14.78 | 138,130 | -0.14(-0.91%) |
Jul 02, 2015 | 14.95 | 14.92 | 14.92 | 14.92 | 102,768 | +0.00(+0.00%) |