Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.26 | 18.48 | 18.13 | 18.16 | 112,929 | +0.03(+0.17%) |
Sep 29, 2016 | 18.27 | 18.29 | 18.10 | 18.13 | 70,331 | -0.12(-0.68%) |
Sep 28, 2016 | 18.34 | 18.34 | 18.03 | 18.25 | 57,360 | +0.01(+0.04%) |
Sep 27, 2016 | 18.04 | 18.28 | 18.01 | 18.24 | 51,778 | +0.25(+1.38%) |
Sep 26, 2016 | 18.27 | 18.27 | 17.99 | 17.99 | 62,580 | -0.29(-1.57%) |
Sep 23, 2016 | 18.37 | 18.43 | 18.26 | 18.28 | 52,070 | -0.20(-1.09%) |
Sep 22, 2016 | 18.23 | 18.49 | 18.23 | 18.48 | 85,014 | +0.26(+1.41%) |
Sep 21, 2016 | 18.18 | 18.25 | 18.06 | 18.23 | 37,813 | +0.15(+0.82%) |
Sep 20, 2016 | 18.24 | 18.31 | 18.07 | 18.08 | 27,228 | -0.10(-0.56%) |
Sep 19, 2016 | 17.92 | 18.20 | 17.92 | 18.18 | 80,251 | +0.36(+2.01%) |
Sep 16, 2016 | 18.40 | 18.40 | 17.29 | 17.82 | 445,581 | -0.51(-2.76%) |
Sep 15, 2016 | 18.18 | 18.34 | 17.92 | 18.33 | 61,923 | +0.19(+1.07%) |
Sep 14, 2016 | 18.23 | 18.25 | 18.09 | 18.13 | 74,301 | -0.05(-0.30%) |
Sep 13, 2016 | 18.31 | 18.33 | 18.05 | 18.19 | 71,339 | -0.23(-1.22%) |
Sep 12, 2016 | 18.22 | 18.41 | 17.97 | 18.41 | 93,164 | +0.31(+1.72%) |
Sep 09, 2016 | 18.25 | 18.29 | 18.08 | 18.10 | 87,409 | -0.20(-1.10%) |
Sep 08, 2016 | 18.30 | 18.34 | 18.13 | 18.31 | 87,102 | +0.01(+0.04%) |
Sep 07, 2016 | 18.06 | 18.31 | 18.06 | 18.30 | 82,029 | +0.17(+0.94%) |
Sep 06, 2016 | 18.09 | 18.23 | 18.06 | 18.13 | 111,114 | +0.01(+0.04%) |
Sep 02, 2016 | 17.96 | 18.12 | 18.12 | 18.12 | 38,723 | +0.23(+1.30%) |
Sep 01, 2016 | 18.02 | 18.02 | 17.69 | 17.89 | 128,986 | -0.10(-0.56%) |
Aug 31, 2016 | 17.85 | 18.09 | 17.69 | 17.99 | 123,719 | +0.22(+1.21%) |
Aug 30, 2016 | 17.44 | 17.79 | 17.43 | 17.77 | 118,738 | +0.39(+2.26%) |
Aug 29, 2016 | 17.42 | 17.43 | 17.35 | 17.38 | 37,144 | +0.02(+0.13%) |
Aug 26, 2016 | 17.39 | 17.47 | 17.24 | 17.35 | 63,351 | -0.03(-0.18%) |
Aug 25, 2016 | 17.32 | 17.40 | 17.24 | 17.39 | 40,895 | +0.05(+0.31%) |
Aug 24, 2016 | 17.31 | 17.42 | 17.20 | 17.33 | 42,763 | +0.00(+0.00%) |
Aug 23, 2016 | 17.37 | 17.45 | 17.28 | 17.33 | 49,834 | +0.02(+0.09%) |
Aug 22, 2016 | 17.20 | 17.35 | 17.19 | 17.32 | 59,757 | +0.08(+0.45%) |
Aug 19, 2016 | 17.02 | 17.26 | 17.02 | 17.24 | 64,815 | +0.18(+1.08%) |
Aug 18, 2016 | 17.05 | 17.12 | 16.98 | 17.05 | 38,191 | -0.01(-0.05%) |
Aug 17, 2016 | 16.98 | 17.18 | 16.94 | 17.06 | 49,642 | +0.08(+0.50%) |
Aug 16, 2016 | 16.91 | 17.21 | 16.88 | 16.98 | 51,384 | +0.06(+0.36%) |
Aug 15, 2016 | 16.96 | 17.02 | 16.91 | 16.91 | 38,406 | -0.05(-0.32%) |
Aug 12, 2016 | 16.91 | 17.07 | 16.73 | 16.97 | 52,090 | +0.04(+0.23%) |
Aug 11, 2016 | 16.85 | 16.98 | 16.78 | 16.93 | 58,980 | +0.10(+0.60%) |
Aug 10, 2016 | 16.98 | 16.98 | 16.76 | 16.83 | 61,019 | -0.13(-0.77%) |
Aug 09, 2016 | 17.02 | 17.08 | 16.88 | 16.96 | 114,427 | +0.02(+0.09%) |
Aug 08, 2016 | 17.10 | 17.16 | 16.90 | 16.95 | 57,943 | -0.16(-0.95%) |
Aug 05, 2016 | 16.77 | 17.13 | 16.77 | 17.11 | 138,111 | +0.41(+2.45%) |
Aug 04, 2016 | 16.69 | 16.85 | 16.61 | 16.70 | 110,170 | +0.02(+0.09%) |
Aug 03, 2016 | 16.55 | 16.75 | 16.55 | 16.68 | 149,506 | +0.13(+0.79%) |
Aug 02, 2016 | 16.30 | 16.56 | 16.30 | 16.55 | 131,336 | +0.22(+1.37%) |
Aug 01, 2016 | 16.31 | 16.37 | 16.23 | 16.33 | 61,423 | +0.08(+0.47%) |
Jul 29, 2016 | 16.30 | 16.40 | 16.24 | 16.25 | 123,785 | +0.00(+0.00%) |
Jul 28, 2016 | 15.84 | 16.49 | 15.39 | 16.25 | 155,160 | -0.61(-3.61%) |
Jul 27, 2016 | 16.97 | 17.32 | 16.73 | 16.86 | 145,844 | +0.02(+0.14%) |
Jul 26, 2016 | 16.78 | 16.89 | 16.69 | 16.84 | 98,371 | +0.10(+0.60%) |
Jul 25, 2016 | 17.03 | 17.10 | 16.61 | 16.74 | 122,856 | -0.37(-2.16%) |
Jul 22, 2016 | 16.68 | 17.13 | 16.61 | 17.11 | 136,040 | +0.42(+2.54%) |
Jul 21, 2016 | 16.69 | 16.76 | 16.64 | 16.68 | 124,657 | -0.11(-0.64%) |
Jul 20, 2016 | 16.69 | 16.79 | 16.61 | 16.79 | 92,921 | +0.10(+0.60%) |
Jul 19, 2016 | 16.69 | 16.76 | 16.60 | 16.69 | 157,132 | -0.01(-0.05%) |
Jul 18, 2016 | 16.61 | 16.75 | 16.50 | 16.70 | 167,735 | +0.04(+0.23%) |
Jul 15, 2016 | 16.41 | 16.68 | 16.20 | 16.66 | 284,212 | +0.35(+2.13%) |
Jul 14, 2016 | 16.18 | 16.48 | 16.06 | 16.31 | 180,256 | +0.29(+1.78%) |
Jul 13, 2016 | 15.99 | 16.18 | 15.87 | 16.03 | 226,829 | +0.05(+0.29%) |
Jul 12, 2016 | 16.00 | 16.11 | 15.84 | 15.98 | 347,882 | -0.02(-0.10%) |
Jul 11, 2016 | 15.88 | 16.13 | 15.78 | 16.00 | 177,078 | +0.02(+0.10%) |
Jul 08, 2016 | 16.04 | 16.30 | 15.95 | 15.98 | 187,095 | -0.02(-0.14%) |
Jul 07, 2016 | 15.98 | 16.08 | 15.91 | 16.01 | 128,381 | -0.15(-0.95%) |
Jul 05, 2016 | 16.18 | 16.26 | 15.90 | 16.16 | 193,949 | -0.07(-0.43%) |
Jul 01, 2016 | 16.23 | 16.23 | 16.23 | 16.23 | 260,959 | +0.03(+0.19%) |
Jun 30, 2016 | 15.63 | 16.20 | 15.63 | 16.20 | 161,309 | +0.46(+2.94%) |
Jun 29, 2016 | 15.78 | 15.81 | 15.61 | 15.74 | 70,408 | +0.22(+1.39%) |
Jun 28, 2016 | 15.47 | 15.60 | 15.29 | 15.52 | 86,570 | +0.19(+1.26%) |
Jun 27, 2016 | 15.55 | 15.55 | 15.20 | 15.33 | 93,031 | -0.36(-2.31%) |
Jun 24, 2016 | 15.67 | 15.84 | 15.40 | 15.69 | 209,800 | -0.57(-3.51%) |
Jun 23, 2016 | 15.94 | 16.40 | 15.94 | 16.26 | 220,889 | +0.41(+2.58%) |
Jun 22, 2016 | 15.85 | 15.97 | 15.81 | 15.85 | 132,736 | -0.07(-0.44%) |
Jun 21, 2016 | 15.84 | 15.93 | 15.73 | 15.92 | 103,836 | +0.10(+0.63%) |
Jun 20, 2016 | 15.62 | 15.90 | 15.61 | 15.82 | 122,706 | +0.37(+2.39%) |
Jun 17, 2016 | 15.64 | 15.74 | 15.17 | 15.45 | 187,268 | -0.13(-0.84%) |
Jun 16, 2016 | 15.43 | 15.63 | 15.30 | 15.58 | 66,978 | +0.05(+0.35%) |
Jun 15, 2016 | 15.74 | 15.91 | 15.49 | 15.53 | 92,386 | -0.15(-0.98%) |
Jun 14, 2016 | 15.64 | 15.74 | 15.50 | 15.68 | 40,849 | +0.08(+0.49%) |
Jun 13, 2016 | 15.45 | 15.64 | 15.42 | 15.61 | 73,204 | +0.03(+0.20%) |
Jun 10, 2016 | 15.67 | 15.71 | 15.44 | 15.57 | 52,059 | -0.16(-1.03%) |
Jun 09, 2016 | 15.88 | 15.88 | 15.47 | 15.74 | 46,074 | -0.17(-1.07%) |
Jun 08, 2016 | 15.80 | 15.95 | 15.79 | 15.91 | 75,627 | +0.12(+0.73%) |
Jun 07, 2016 | 15.85 | 15.93 | 15.72 | 15.79 | 43,040 | -0.06(-0.39%) |
Jun 06, 2016 | 15.58 | 15.97 | 15.58 | 15.85 | 118,246 | +0.26(+1.68%) |
Jun 03, 2016 | 15.57 | 15.62 | 15.27 | 15.59 | 80,426 | -0.02(-0.10%) |
Jun 02, 2016 | 15.26 | 15.60 | 15.19 | 15.60 | 69,837 | +0.26(+1.69%) |
Jun 01, 2016 | 15.37 | 15.41 | 15.30 | 15.35 | 51,587 | -0.06(-0.40%) |
May 31, 2016 | 15.35 | 15.56 | 15.08 | 15.41 | 106,139 | +0.01(+0.05%) |
May 27, 2016 | 15.22 | 15.40 | 15.40 | 15.40 | 66,441 | +0.21(+1.41%) |
May 26, 2016 | 15.09 | 15.25 | 15.09 | 15.19 | 80,554 | +0.01(+0.05%) |
May 25, 2016 | 15.06 | 15.22 | 15.03 | 15.18 | 59,014 | +0.11(+0.71%) |
May 24, 2016 | 14.83 | 15.11 | 14.83 | 15.07 | 67,777 | +0.26(+1.75%) |
May 23, 2016 | 14.95 | 14.95 | 14.80 | 14.81 | 45,949 | -0.15(-0.97%) |
May 20, 2016 | 14.79 | 14.96 | 14.79 | 14.96 | 40,892 | +0.15(+1.03%) |
May 19, 2016 | 14.78 | 14.88 | 14.62 | 14.80 | 65,141 | -0.07(-0.46%) |
May 18, 2016 | 14.59 | 14.98 | 14.59 | 14.87 | 82,495 | +0.22(+1.51%) |
May 17, 2016 | 14.93 | 14.99 | 14.61 | 14.65 | 102,784 | -0.34(-2.29%) |
May 16, 2016 | 14.93 | 15.08 | 14.91 | 14.99 | 45,045 | +0.11(+0.77%) |
May 13, 2016 | 14.95 | 14.96 | 14.80 | 14.88 | 44,094 | -0.06(-0.41%) |
May 12, 2016 | 15.09 | 15.09 | 14.80 | 14.94 | 55,190 | +0.02(+0.10%) |
May 11, 2016 | 14.96 | 15.12 | 14.88 | 14.93 | 27,867 | -0.02(-0.15%) |
May 10, 2016 | 14.93 | 15.03 | 14.88 | 14.95 | 41,998 | +0.07(+0.46%) |
May 09, 2016 | 14.80 | 14.93 | 14.77 | 14.88 | 33,514 | +0.03(+0.21%) |
May 06, 2016 | 14.58 | 15.07 | 14.58 | 14.85 | 49,623 | +0.02(+0.10%) |
May 05, 2016 | 14.96 | 14.96 | 14.79 | 14.83 | 65,955 | -0.10(-0.66%) |
May 04, 2016 | 14.96 | 15.06 | 14.88 | 14.93 | 41,973 | -0.10(-0.66%) |
May 03, 2016 | 15.16 | 15.39 | 14.89 | 15.03 | 72,610 | -0.13(-0.86%) |
May 02, 2016 | 15.08 | 15.25 | 14.99 | 15.16 | 139,814 | +0.10(+0.66%) |
Apr 29, 2016 | 15.05 | 15.15 | 14.88 | 15.06 | 45,957 | -0.05(-0.30%) |
Apr 28, 2016 | 15.19 | 15.26 | 15.04 | 15.11 | 127,000 | -0.08(-0.55%) |
Apr 27, 2016 | 15.44 | 15.45 | 15.17 | 15.19 | 59,053 | -0.25(-1.63%) |
Apr 26, 2016 | 15.31 | 15.50 | 15.31 | 15.44 | 48,207 | +0.12(+0.80%) |
Apr 25, 2016 | 15.15 | 15.32 | 15.09 | 15.32 | 79,274 | +0.16(+1.06%) |
Apr 22, 2016 | 15.00 | 15.19 | 14.99 | 15.16 | 63,957 | +0.13(+0.86%) |
Apr 21, 2016 | 15.10 | 15.10 | 14.98 | 15.03 | 37,751 | -0.04(-0.25%) |
Apr 20, 2016 | 14.99 | 15.11 | 14.93 | 15.07 | 34,886 | +0.05(+0.36%) |
Apr 19, 2016 | 15.09 | 15.11 | 14.96 | 15.02 | 61,826 | -0.02(-0.15%) |
Apr 18, 2016 | 14.88 | 15.11 | 15.06 | 15.04 | 60,722 | -0.02(-0.10%) |
Apr 15, 2016 | 14.93 | 15.06 | 14.77 | 15.06 | 25,070 | +0.06(+0.41%) |
Apr 14, 2016 | 15.06 | 15.11 | 14.96 | 14.99 | 46,788 | -0.07(-0.46%) |
Apr 13, 2016 | 14.80 | 15.07 | 14.80 | 15.06 | 70,505 | +0.31(+2.07%) |
Apr 12, 2016 | 14.56 | 14.80 | 14.49 | 14.76 | 39,153 | +0.23(+1.58%) |
Apr 11, 2016 | 14.61 | 14.77 | 14.51 | 14.53 | 33,856 | -0.07(-0.47%) |
Apr 08, 2016 | 14.50 | 14.61 | 14.44 | 14.60 | 44,556 | +0.18(+1.27%) |
Apr 07, 2016 | 14.57 | 14.58 | 14.35 | 14.41 | 54,871 | -0.23(-1.56%) |
Apr 06, 2016 | 14.74 | 14.74 | 14.54 | 14.64 | 33,821 | -0.13(-0.88%) |
Apr 05, 2016 | 14.93 | 14.96 | 14.76 | 14.77 | 37,536 | -0.28(-1.88%) |
Apr 04, 2016 | 14.93 | 15.09 | 14.91 | 15.06 | 62,460 | +0.08(+0.51%) |
Apr 01, 2016 | 14.91 | 15.04 | 14.75 | 14.98 | 45,686 | +0.09(+0.61%) |
Mar 31, 2016 | 14.80 | 14.93 | 14.67 | 14.89 | 218,617 | +0.18(+1.25%) |
Mar 30, 2016 | 14.64 | 14.79 | 14.51 | 14.70 | 111,282 | +0.05(+0.36%) |
Mar 29, 2016 | 14.52 | 14.65 | 14.42 | 14.65 | 50,683 | +0.14(+0.95%) |
Mar 28, 2016 | 14.55 | 14.67 | 14.36 | 14.51 | 44,049 | -0.02(-0.11%) |
Mar 24, 2016 | 14.57 | 14.53 | 14.53 | 14.53 | 42,853 | -0.01(-0.05%) |
Mar 23, 2016 | 14.76 | 14.76 | 14.53 | 14.54 | 40,638 | -0.21(-1.45%) |
Mar 22, 2016 | 14.77 | 14.90 | 14.70 | 14.75 | 75,852 | -0.11(-0.77%) |
Mar 21, 2016 | 14.85 | 14.90 | 14.68 | 14.86 | 60,851 | +0.01(+0.05%) |
Mar 18, 2016 | 14.85 | 14.88 | 14.65 | 14.86 | 100,105 | +0.11(+0.72%) |
Mar 17, 2016 | 14.52 | 14.80 | 14.46 | 14.75 | 45,561 | +0.23(+1.58%) |
Mar 16, 2016 | 14.56 | 14.72 | 14.42 | 14.52 | 38,744 | -0.03(-0.21%) |
Mar 15, 2016 | 14.67 | 14.71 | 14.54 | 14.55 | 26,787 | -0.14(-0.99%) |
Mar 14, 2016 | 14.86 | 14.88 | 14.67 | 14.70 | 26,513 | -0.15(-1.03%) |
Mar 11, 2016 | 14.80 | 14.88 | 14.67 | 14.85 | 40,562 | +0.11(+0.72%) |
Mar 10, 2016 | 14.81 | 14.81 | 14.54 | 14.74 | 57,791 | -0.10(-0.67%) |
Mar 09, 2016 | 14.78 | 14.87 | 14.72 | 14.84 | 28,670 | +0.05(+0.36%) |
Mar 08, 2016 | 14.88 | 14.96 | 14.77 | 14.79 | 49,705 | -0.18(-1.22%) |
Mar 07, 2016 | 14.83 | 15.06 | 14.73 | 14.97 | 30,660 | +0.06(+0.41%) |
Mar 04, 2016 | 14.82 | 14.93 | 14.74 | 14.91 | 57,311 | +0.08(+0.56%) |
Mar 03, 2016 | 14.61 | 14.92 | 14.61 | 14.83 | 55,674 | +0.08(+0.51%) |
Mar 02, 2016 | 14.66 | 14.77 | 14.54 | 14.75 | 59,321 | +0.07(+0.46%) |
Mar 01, 2016 | 14.39 | 14.80 | 14.39 | 14.68 | 48,992 | +0.26(+1.83%) |
Feb 29, 2016 | 14.59 | 14.71 | 14.41 | 14.42 | 102,781 | -0.23(-1.55%) |
Feb 26, 2016 | 14.33 | 14.71 | 14.33 | 14.65 | 78,218 | +0.35(+2.43%) |
Feb 25, 2016 | 14.31 | 14.46 | 14.24 | 14.30 | 80,920 | +0.02(+0.11%) |
Feb 24, 2016 | 14.20 | 14.31 | 13.92 | 14.28 | 150,737 | +0.05(+0.37%) |
Feb 23, 2016 | 14.25 | 14.39 | 14.19 | 14.23 | 76,995 | -0.04(-0.26%) |
Feb 22, 2016 | 14.45 | 14.54 | 14.13 | 14.27 | 115,691 | -0.08(-0.58%) |
Feb 19, 2016 | 14.28 | 14.42 | 14.24 | 14.35 | 87,373 | +0.07(+0.48%) |
Feb 18, 2016 | 14.45 | 14.57 | 14.26 | 14.28 | 51,609 | -0.13(-0.89%) |
Feb 17, 2016 | 14.62 | 14.62 | 14.39 | 14.41 | 67,798 | -0.12(-0.83%) |
Feb 16, 2016 | 14.54 | 14.78 | 14.45 | 14.53 | 123,567 | -0.02(-0.10%) |
Feb 12, 2016 | 14.57 | 14.55 | 14.55 | 14.55 | 93,732 | +0.11(+0.73%) |
Feb 11, 2016 | 14.32 | 14.52 | 14.32 | 14.44 | 37,549 | -0.10(-0.68%) |
Feb 10, 2016 | 14.84 | 14.99 | 14.50 | 14.54 | 48,940 | -0.11(-0.72%) |
Feb 09, 2016 | 14.49 | 14.77 | 14.49 | 14.65 | 45,789 | +0.01(+0.05%) |
Feb 08, 2016 | 14.40 | 14.73 | 14.34 | 14.64 | 61,684 | +0.13(+0.88%) |
Feb 05, 2016 | 14.65 | 14.69 | 14.44 | 14.51 | 85,558 | -0.16(-1.08%) |
Feb 04, 2016 | 14.56 | 14.80 | 14.51 | 14.67 | 66,352 | +0.10(+0.67%) |
Feb 03, 2016 | 14.55 | 14.62 | 14.31 | 14.57 | 59,795 | +0.09(+0.63%) |
Feb 02, 2016 | 14.65 | 14.65 | 14.38 | 14.48 | 67,691 | -0.30(-2.04%) |
Feb 01, 2016 | 14.80 | 14.87 | 14.65 | 14.78 | 64,006 | -0.08(-0.56%) |
Jan 29, 2016 | 14.46 | 14.87 | 14.46 | 14.87 | 132,310 | +0.38(+2.61%) |
Jan 28, 2016 | 14.28 | 14.55 | 14.25 | 14.49 | 73,573 | +0.29(+2.08%) |
Jan 27, 2016 | 14.40 | 14.59 | 14.12 | 14.19 | 61,152 | -0.26(-1.78%) |
Jan 26, 2016 | 14.31 | 14.65 | 14.29 | 14.45 | 54,074 | +0.24(+1.70%) |
Jan 25, 2016 | 14.21 | 14.40 | 14.14 | 14.21 | 87,999 | -0.17(-1.21%) |
Jan 22, 2016 | 14.41 | 14.65 | 14.28 | 14.38 | 53,157 | +0.11(+0.74%) |
Jan 21, 2016 | 14.50 | 14.56 | 14.28 | 14.28 | 74,928 | -0.16(-1.10%) |
Jan 20, 2016 | 14.32 | 14.57 | 14.16 | 14.43 | 114,626 | -0.05(-0.37%) |
Jan 19, 2016 | 14.79 | 14.86 | 14.39 | 14.49 | 92,894 | -0.03(-0.21%) |
Jan 15, 2016 | 14.58 | 14.52 | 14.52 | 14.52 | 164,296 | -0.08(-0.52%) |
Jan 14, 2016 | 14.94 | 14.96 | 14.59 | 14.59 | 106,334 | -0.23(-1.58%) |
Jan 13, 2016 | 15.33 | 15.37 | 14.70 | 14.83 | 91,798 | -0.48(-3.11%) |
Jan 12, 2016 | 15.44 | 15.44 | 15.12 | 15.30 | 114,492 | +0.00(+0.00%) |
Jan 11, 2016 | 15.28 | 15.41 | 15.12 | 15.30 | 209,555 | +0.01(+0.05%) |
Jan 08, 2016 | 15.50 | 15.52 | 15.27 | 15.30 | 113,067 | -0.11(-0.74%) |
Jan 07, 2016 | 15.41 | 15.55 | 15.33 | 15.41 | 82,454 | -0.17(-1.11%) |
Jan 06, 2016 | 15.41 | 15.64 | 15.41 | 15.58 | 79,293 | -0.02(-0.15%) |
Jan 05, 2016 | 15.51 | 15.64 | 15.41 | 15.61 | 167,373 | +0.17(+1.08%) |
Jan 04, 2016 | 15.70 | 15.85 | 15.33 | 15.44 | 161,783 | -0.32(-2.01%) |
Dec 31, 2015 | 15.82 | 15.76 | 15.76 | 15.76 | 101,278 | -0.09(-0.57%) |
Dec 30, 2015 | 15.74 | 15.85 | 15.72 | 15.85 | 76,459 | +0.10(+0.62%) |
Dec 29, 2015 | 15.82 | 15.82 | 15.64 | 15.75 | 56,169 | -0.01(-0.05%) |
Dec 28, 2015 | 15.67 | 15.79 | 15.56 | 15.76 | 39,840 | -0.01(-0.05%) |
Dec 24, 2015 | 15.79 | 15.76 | 15.76 | 15.76 | 43,556 | +0.00(+0.00%) |
Dec 23, 2015 | 15.85 | 15.85 | 15.54 | 15.76 | 55,280 | +0.04(+0.24%) |
Dec 22, 2015 | 15.76 | 15.77 | 15.51 | 15.73 | 69,798 | +0.02(+0.10%) |
Dec 21, 2015 | 15.70 | 15.75 | 15.42 | 15.71 | 66,535 | +0.07(+0.43%) |
Dec 18, 2015 | 15.61 | 15.70 | 15.51 | 15.64 | 152,297 | -0.06(-0.39%) |
Dec 17, 2015 | 15.82 | 15.82 | 15.66 | 15.70 | 73,099 | -0.08(-0.53%) |
Dec 16, 2015 | 15.79 | 15.82 | 15.62 | 15.79 | 208,967 | +0.08(+0.48%) |
Dec 15, 2015 | 15.51 | 15.78 | 15.51 | 15.71 | 134,704 | +0.29(+1.86%) |
Dec 14, 2015 | 15.39 | 15.48 | 15.31 | 15.42 | 101,399 | +0.10(+0.64%) |
Dec 11, 2015 | 15.39 | 15.50 | 15.29 | 15.33 | 102,877 | -0.16(-1.02%) |
Dec 10, 2015 | 15.29 | 15.55 | 15.21 | 15.48 | 170,015 | +0.27(+1.79%) |
Dec 09, 2015 | 14.73 | 15.30 | 14.72 | 15.21 | 424,930 | +0.20(+1.36%) |
Dec 08, 2015 | 15.30 | 15.35 | 14.99 | 15.01 | 37,017 | -0.35(-2.26%) |
Dec 07, 2015 | 15.61 | 15.62 | 15.21 | 15.36 | 37,869 | -0.25(-1.63%) |
Dec 04, 2015 | 15.32 | 15.63 | 15.30 | 15.61 | 26,730 | +0.28(+1.80%) |
Dec 03, 2015 | 15.49 | 15.63 | 15.33 | 15.33 | 35,798 | -0.16(-1.06%) |
Dec 02, 2015 | 15.55 | 15.63 | 15.45 | 15.50 | 20,826 | -0.11(-0.72%) |
Dec 01, 2015 | 15.63 | 15.66 | 15.50 | 15.61 | 43,398 | -0.01(-0.05%) |
Nov 30, 2015 | 15.60 | 15.63 | 15.55 | 15.62 | 83,337 | +0.03(+0.17%) |
Nov 27, 2015 | 15.54 | 15.63 | 15.49 | 15.59 | 18,414 | +0.02(+0.12%) |
Nov 25, 2015 | 15.56 | 15.57 | 15.57 | 15.57 | 20,989 | -0.01(-0.05%) |
Nov 24, 2015 | 15.58 | 15.60 | 15.47 | 15.58 | 26,678 | -0.02(-0.14%) |
Nov 23, 2015 | 15.57 | 15.67 | 15.55 | 15.60 | 82,987 | +0.04(+0.29%) |
Nov 20, 2015 | 15.57 | 15.63 | 15.50 | 15.56 | 67,243 | +0.00(+0.00%) |
Nov 19, 2015 | 15.70 | 15.85 | 15.54 | 15.56 | 127,176 | -0.14(-0.91%) |
Nov 18, 2015 | 15.60 | 15.71 | 15.54 | 15.70 | 63,615 | +0.08(+0.53%) |
Nov 17, 2015 | 15.55 | 15.67 | 15.46 | 15.62 | 114,420 | +0.02(+0.10%) |
Nov 16, 2015 | 15.31 | 15.63 | 15.18 | 15.60 | 58,731 | +0.34(+2.20%) |
Nov 13, 2015 | 15.10 | 15.36 | 15.03 | 15.27 | 97,031 | +0.09(+0.59%) |
Nov 12, 2015 | 15.33 | 15.43 | 15.12 | 15.18 | 24,417 | -0.18(-1.17%) |
Nov 11, 2015 | 15.48 | 15.63 | 15.34 | 15.36 | 33,816 | -0.11(-0.73%) |
Nov 10, 2015 | 15.47 | 15.55 | 15.33 | 15.47 | 40,813 | +0.13(+0.83%) |
Nov 09, 2015 | 15.39 | 15.49 | 15.32 | 15.34 | 41,656 | -0.15(-0.97%) |
Nov 06, 2015 | 15.18 | 15.54 | 15.06 | 15.49 | 104,841 | +0.33(+2.17%) |
Nov 05, 2015 | 15.07 | 15.26 | 15.07 | 15.16 | 23,809 | +0.07(+0.45%) |
Nov 04, 2015 | 15.18 | 15.24 | 15.04 | 15.09 | 37,309 | -0.08(-0.54%) |
Nov 03, 2015 | 15.00 | 15.22 | 14.85 | 15.18 | 112,736 | +0.10(+0.65%) |
Nov 02, 2015 | 14.66 | 15.11 | 14.66 | 15.08 | 59,640 | +0.35(+2.39%) |
Oct 30, 2015 | 14.83 | 14.90 | 14.48 | 14.73 | 87,687 | -0.15(-1.01%) |
Oct 29, 2015 | 14.98 | 15.06 | 14.81 | 14.88 | 32,917 | -0.22(-1.44%) |
Oct 28, 2015 | 14.59 | 15.11 | 14.59 | 15.09 | 148,060 | +0.48(+3.28%) |
Oct 27, 2015 | 14.66 | 14.69 | 14.51 | 14.62 | 32,792 | -0.09(-0.61%) |
Oct 26, 2015 | 14.64 | 14.72 | 14.55 | 14.71 | 24,727 | +0.07(+0.46%) |
Oct 23, 2015 | 14.55 | 14.65 | 14.50 | 14.64 | 31,786 | +0.16(+1.08%) |
Oct 22, 2015 | 14.29 | 14.57 | 14.29 | 14.48 | 42,734 | +0.22(+1.52%) |
Oct 21, 2015 | 14.48 | 14.59 | 14.23 | 14.26 | 37,995 | -0.16(-1.09%) |
Oct 20, 2015 | 14.45 | 14.54 | 14.40 | 14.42 | 40,218 | -0.02(-0.10%) |
Oct 19, 2015 | 14.41 | 14.57 | 14.37 | 14.44 | 31,887 | -0.04(-0.26%) |
Oct 16, 2015 | 14.54 | 14.54 | 14.26 | 14.47 | 29,822 | -0.01(-0.05%) |
Oct 15, 2015 | 14.13 | 14.48 | 14.11 | 14.48 | 40,074 | +0.38(+2.71%) |
Oct 14, 2015 | 14.40 | 14.47 | 14.08 | 14.10 | 27,370 | -0.30(-2.08%) |
Oct 13, 2015 | 14.54 | 14.56 | 14.40 | 14.40 | 29,401 | -0.15(-1.03%) |
Oct 12, 2015 | 14.55 | 14.59 | 14.50 | 14.55 | 33,058 | -0.01(-0.10%) |
Oct 09, 2015 | 14.62 | 14.62 | 14.40 | 14.56 | 21,967 | -0.02(-0.10%) |
Oct 08, 2015 | 14.50 | 14.62 | 14.38 | 14.58 | 41,336 | +0.01(+0.05%) |
Oct 07, 2015 | 14.34 | 14.58 | 14.25 | 14.57 | 51,622 | +0.28(+1.99%) |
Oct 06, 2015 | 14.62 | 14.62 | 14.23 | 14.29 | 41,510 | -0.31(-2.10%) |
Oct 05, 2015 | 14.36 | 14.62 | 14.36 | 14.59 | 25,293 | +0.31(+2.15%) |
Oct 02, 2015 | 14.11 | 14.31 | 14.04 | 14.29 | 59,164 | +0.06(+0.42%) |