Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.65 | 15.65 | 15.49 | 15.58 | 156,595 | +0.01(+0.04%) |
Apr 28, 2016 | 15.58 | 15.71 | 15.55 | 15.57 | 55,601 | -0.17(-1.09%) |
Apr 27, 2016 | 15.69 | 15.76 | 15.63 | 15.74 | 75,677 | +0.02(+0.13%) |
Apr 26, 2016 | 15.72 | 15.73 | 15.67 | 15.72 | 46,807 | +0.12(+0.75%) |
Apr 25, 2016 | 15.64 | 15.64 | 15.58 | 15.60 | 79,202 | -0.08(-0.53%) |
Apr 22, 2016 | 15.67 | 15.73 | 15.62 | 15.69 | 162,681 | -0.01(-0.04%) |
Apr 21, 2016 | 15.78 | 15.78 | 15.65 | 15.69 | 139,766 | -0.14(-0.87%) |
Apr 20, 2016 | 15.77 | 15.90 | 15.76 | 15.83 | 265,886 | +0.01(+0.04%) |
Apr 19, 2016 | 15.75 | 15.84 | 15.75 | 15.82 | 157,563 | +0.21(+1.37%) |
Apr 18, 2016 | 15.49 | 15.63 | 15.44 | 15.61 | 243,962 | +0.12(+0.80%) |
Apr 15, 2016 | 15.50 | 15.54 | 15.49 | 15.49 | 68,465 | -0.03(-0.18%) |
Apr 14, 2016 | 15.53 | 15.54 | 15.49 | 15.51 | 166,508 | +0.01(+0.04%) |
Apr 13, 2016 | 15.49 | 15.52 | 15.42 | 15.51 | 725,107 | +0.21(+1.40%) |
Apr 12, 2016 | 15.18 | 15.35 | 15.11 | 15.29 | 67,721 | +0.23(+1.54%) |
Apr 11, 2016 | 15.09 | 15.16 | 15.05 | 15.06 | 738,377 | +0.13(+0.85%) |
Apr 08, 2016 | 14.94 | 14.99 | 14.91 | 14.94 | 59,192 | +0.25(+1.74%) |
Apr 07, 2016 | 14.76 | 14.76 | 14.61 | 14.68 | 149,256 | -0.23(-1.52%) |
Apr 06, 2016 | 14.74 | 14.91 | 14.72 | 14.91 | 78,683 | +0.18(+1.22%) |
Apr 05, 2016 | 14.76 | 14.77 | 14.69 | 14.73 | 187,123 | -0.30(-2.02%) |
Apr 04, 2016 | 15.09 | 15.09 | 15.00 | 15.03 | 86,044 | -0.03(-0.18%) |
Apr 01, 2016 | 14.98 | 15.07 | 14.89 | 15.06 | 67,414 | -0.14(-0.95%) |
Mar 31, 2016 | 15.25 | 15.27 | 15.17 | 15.20 | 109,645 | -0.08(-0.54%) |
Mar 30, 2016 | 15.24 | 15.33 | 15.22 | 15.29 | 50,247 | +0.19(+1.23%) |
Mar 29, 2016 | 14.82 | 15.10 | 14.79 | 15.10 | 104,308 | +0.17(+1.15%) |
Mar 28, 2016 | 14.91 | 15.27 | 14.89 | 14.93 | 114,458 | +0.10(+0.65%) |
Mar 24, 2016 | 14.74 | 14.83 | 14.83 | 14.83 | 99,772 | -0.11(-0.74%) |
Mar 23, 2016 | 15.05 | 15.05 | 14.91 | 14.94 | 80,194 | -0.21(-1.36%) |
Mar 22, 2016 | 15.06 | 15.19 | 15.04 | 15.15 | 72,566 | -0.06(-0.41%) |
Mar 21, 2016 | 15.19 | 15.24 | 15.16 | 15.21 | 84,282 | +0.00(+0.02%) |
Mar 18, 2016 | 15.22 | 15.25 | 15.19 | 15.21 | 82,085 | +0.00(+0.00%) |
Mar 17, 2016 | 15.08 | 15.23 | 15.03 | 15.21 | 615,154 | +0.18(+1.19%) |
Mar 16, 2016 | 14.77 | 15.03 | 14.75 | 15.03 | 212,788 | +0.22(+1.48%) |
Mar 15, 2016 | 14.77 | 14.82 | 14.73 | 14.81 | 111,766 | -0.15(-1.01%) |
Mar 14, 2016 | 14.97 | 15.04 | 14.94 | 14.96 | 141,528 | -0.05(-0.32%) |
Mar 11, 2016 | 14.88 | 15.03 | 14.88 | 15.01 | 462,123 | +0.35(+2.39%) |
Mar 10, 2016 | 14.74 | 14.84 | 14.52 | 14.66 | 106,016 | -0.01(-0.09%) |
Mar 09, 2016 | 14.65 | 14.74 | 14.65 | 14.67 | 44,136 | +0.07(+0.47%) |
Mar 08, 2016 | 14.69 | 14.69 | 14.58 | 14.60 | 77,052 | -0.17(-1.16%) |
Mar 07, 2016 | 14.63 | 14.81 | 14.63 | 14.77 | 89,454 | -0.01(-0.09%) |
Mar 04, 2016 | 14.69 | 14.84 | 14.69 | 14.79 | 130,928 | +0.18(+1.22%) |
Mar 03, 2016 | 14.46 | 14.62 | 14.45 | 14.61 | 91,852 | +0.18(+1.24%) |
Mar 02, 2016 | 14.32 | 14.43 | 14.27 | 14.43 | 74,605 | +0.11(+0.77%) |
Mar 01, 2016 | 14.14 | 14.34 | 14.12 | 14.32 | 74,843 | +0.36(+2.55%) |
Feb 29, 2016 | 13.92 | 14.05 | 13.92 | 13.97 | 77,027 | +0.05(+0.39%) |
Feb 26, 2016 | 14.03 | 14.05 | 13.89 | 13.91 | 215,501 | -0.08(-0.54%) |
Feb 25, 2016 | 13.87 | 14.00 | 13.83 | 13.99 | 77,861 | +0.14(+1.04%) |
Feb 24, 2016 | 13.64 | 13.84 | 13.56 | 13.84 | 598,210 | -0.03(-0.25%) |
Feb 23, 2016 | 14.02 | 14.05 | 13.86 | 13.88 | 202,426 | -0.26(-1.84%) |
Feb 22, 2016 | 14.08 | 14.14 | 14.08 | 14.14 | 71,891 | +0.22(+1.58%) |
Feb 19, 2016 | 13.87 | 13.93 | 13.80 | 13.92 | 53,952 | +0.00(+0.00%) |
Feb 18, 2016 | 14.03 | 14.03 | 13.90 | 13.92 | 333,775 | -0.05(-0.34%) |
Feb 17, 2016 | 13.82 | 13.98 | 13.82 | 13.97 | 60,484 | +0.23(+1.70%) |
Feb 16, 2016 | 13.70 | 13.73 | 13.59 | 13.73 | 91,680 | +0.32(+2.40%) |
Feb 12, 2016 | 13.29 | 13.41 | 13.41 | 13.41 | 98,016 | +0.24(+1.82%) |
Feb 11, 2016 | 13.20 | 13.23 | 13.05 | 13.17 | 159,907 | -0.19(-1.44%) |
Feb 10, 2016 | 13.47 | 13.53 | 13.34 | 13.36 | 350,365 | +0.01(+0.05%) |
Feb 09, 2016 | 13.38 | 13.44 | 13.26 | 13.36 | 138,982 | -0.22(-1.62%) |
Feb 08, 2016 | 13.65 | 13.65 | 13.44 | 13.57 | 604,760 | -0.29(-2.08%) |
Feb 05, 2016 | 13.98 | 13.99 | 13.81 | 13.86 | 37,419 | -0.12(-0.88%) |
Feb 04, 2016 | 13.97 | 14.08 | 13.95 | 13.99 | 54,184 | +0.06(+0.44%) |
Feb 03, 2016 | 13.86 | 13.93 | 13.59 | 13.92 | 180,673 | +0.21(+1.50%) |
Feb 02, 2016 | 13.87 | 13.88 | 13.69 | 13.72 | 278,795 | -0.36(-2.58%) |
Feb 01, 2016 | 14.01 | 14.13 | 13.97 | 14.08 | 203,517 | -0.06(-0.44%) |
Jan 29, 2016 | 13.97 | 14.14 | 13.97 | 14.14 | 189,086 | +0.29(+2.08%) |
Jan 28, 2016 | 13.92 | 13.92 | 13.73 | 13.86 | 262,562 | +0.17(+1.25%) |
Jan 27, 2016 | 13.84 | 13.92 | 13.65 | 13.68 | 660,529 | -0.12(-0.84%) |
Jan 26, 2016 | 13.62 | 13.80 | 13.62 | 13.80 | 440,844 | +0.31(+2.29%) |
Jan 25, 2016 | 13.64 | 13.64 | 13.49 | 13.49 | 118,911 | -0.18(-1.30%) |
Jan 22, 2016 | 13.59 | 13.67 | 13.55 | 13.67 | 79,448 | +0.43(+3.21%) |
Jan 21, 2016 | 13.21 | 13.34 | 13.04 | 13.25 | 175,448 | +0.06(+0.47%) |
Jan 20, 2016 | 13.32 | 13.32 | 12.93 | 13.18 | 262,856 | -0.29(-2.14%) |
Jan 19, 2016 | 13.55 | 13.56 | 13.36 | 13.47 | 87,524 | +0.15(+1.13%) |
Jan 15, 2016 | 13.52 | 13.32 | 13.32 | 13.32 | 61,260 | -0.49(-3.57%) |
Jan 14, 2016 | 13.74 | 13.86 | 13.72 | 13.81 | 45,307 | +0.21(+1.51%) |
Jan 13, 2016 | 14.02 | 14.02 | 13.58 | 13.61 | 237,687 | -0.20(-1.44%) |
Jan 12, 2016 | 13.88 | 13.92 | 13.71 | 13.81 | 73,789 | +0.08(+0.55%) |
Jan 11, 2016 | 13.89 | 13.89 | 13.63 | 13.73 | 164,210 | +0.01(+0.05%) |
Jan 08, 2016 | 14.05 | 14.05 | 13.68 | 13.73 | 335,267 | -0.12(-0.89%) |
Jan 07, 2016 | 14.01 | 14.01 | 13.84 | 13.85 | 247,416 | -0.36(-2.51%) |
Jan 06, 2016 | 14.17 | 14.22 | 14.12 | 14.21 | 64,770 | -0.21(-1.43%) |
Jan 05, 2016 | 14.45 | 14.46 | 14.35 | 14.41 | 161,449 | -0.10(-0.66%) |
Jan 04, 2016 | 14.50 | 14.51 | 14.33 | 14.51 | 119,298 | -0.25(-1.67%) |
Dec 31, 2015 | 14.83 | 14.75 | 14.75 | 14.75 | 150,378 | -0.12(-0.79%) |
Dec 30, 2015 | 14.93 | 14.93 | 14.86 | 14.87 | 521,251 | -0.13(-0.86%) |
Dec 29, 2015 | 15.02 | 15.03 | 14.95 | 15.00 | 569,668 | +0.12(+0.81%) |
Dec 28, 2015 | 14.92 | 14.92 | 14.83 | 14.88 | 381,892 | -0.04(-0.27%) |
Dec 24, 2015 | 14.94 | 14.92 | 14.92 | 14.92 | 138,972 | -0.01(-0.05%) |
Dec 23, 2015 | 14.83 | 14.94 | 14.82 | 14.93 | 519,595 | +0.24(+1.67%) |
Dec 22, 2015 | 14.63 | 14.69 | 14.58 | 14.68 | 98,421 | +0.04(+0.28%) |
Dec 21, 2015 | 14.70 | 14.70 | 14.51 | 14.64 | 300,369 | +0.12(+0.80%) |
Dec 18, 2015 | 14.62 | 14.63 | 14.52 | 14.53 | 175,909 | -0.10(-0.65%) |
Dec 17, 2015 | 14.83 | 14.83 | 14.62 | 14.62 | 1,106,730 | -0.22(-1.47%) |
Dec 16, 2015 | 14.73 | 14.87 | 14.64 | 14.84 | 776,829 | +0.25(+1.72%) |
Dec 15, 2015 | 14.46 | 14.64 | 14.46 | 14.59 | 331,961 | +0.17(+1.18%) |
Dec 14, 2015 | 14.47 | 14.47 | 14.32 | 14.42 | 146,344 | +0.00(+0.00%) |
Dec 11, 2015 | 14.50 | 14.51 | 14.38 | 14.42 | 400,065 | -0.29(-1.94%) |
Dec 10, 2015 | 14.79 | 14.82 | 14.70 | 14.70 | 252,293 | -0.11(-0.74%) |
Dec 09, 2015 | 14.87 | 14.97 | 14.75 | 14.81 | 264,599 | -0.01(-0.09%) |
Dec 08, 2015 | 14.78 | 14.91 | 14.76 | 14.83 | 261,774 | -0.22(-1.45%) |
Dec 07, 2015 | 15.29 | 15.29 | 15.00 | 15.04 | 76,680 | -0.19(-1.25%) |
Dec 04, 2015 | 15.13 | 15.25 | 15.13 | 15.23 | 63,373 | +0.05(+0.31%) |
Dec 03, 2015 | 15.32 | 15.34 | 15.15 | 15.19 | 405,906 | -0.01(-0.04%) |
Dec 02, 2015 | 15.28 | 15.34 | 15.18 | 15.19 | 241,968 | -0.18(-1.20%) |
Dec 01, 2015 | 15.32 | 15.38 | 15.30 | 15.38 | 263,177 | +0.18(+1.16%) |
Nov 30, 2015 | 15.23 | 15.25 | 15.17 | 15.20 | 84,058 | -0.06(-0.40%) |
Nov 27, 2015 | 15.29 | 15.29 | 15.25 | 15.26 | 22,128 | -0.05(-0.31%) |
Nov 25, 2015 | 15.24 | 15.31 | 15.31 | 15.31 | 406,341 | -0.01(-0.04%) |
Nov 24, 2015 | 15.24 | 15.34 | 15.20 | 15.32 | 144,694 | +0.01(+0.04%) |
Nov 23, 2015 | 15.40 | 15.43 | 15.30 | 15.31 | 590,413 | -0.14(-0.93%) |
Nov 20, 2015 | 15.62 | 15.62 | 15.45 | 15.45 | 44,787 | -0.05(-0.35%) |
Nov 19, 2015 | 15.51 | 15.51 | 15.45 | 15.51 | 360,295 | +0.12(+0.75%) |
Nov 18, 2015 | 15.17 | 15.39 | 15.17 | 15.39 | 221,855 | +0.18(+1.21%) |
Nov 17, 2015 | 15.10 | 15.29 | 15.10 | 15.21 | 96,744 | +0.07(+0.45%) |
Nov 16, 2015 | 15.04 | 15.17 | 15.00 | 15.14 | 78,234 | +0.18(+1.18%) |
Nov 13, 2015 | 15.05 | 15.06 | 14.95 | 14.96 | 229,563 | -0.12(-0.79%) |
Nov 12, 2015 | 15.21 | 15.23 | 15.08 | 15.08 | 54,472 | -0.23(-1.53%) |
Nov 11, 2015 | 15.38 | 15.40 | 15.30 | 15.32 | 74,288 | +0.04(+0.27%) |
Nov 10, 2015 | 15.29 | 15.31 | 15.23 | 15.28 | 124,632 | -0.07(-0.49%) |
Nov 09, 2015 | 15.39 | 15.42 | 15.27 | 15.35 | 85,101 | -0.17(-1.10%) |
Nov 06, 2015 | 15.51 | 15.52 | 15.34 | 15.52 | 309,748 | -0.16(-1.00%) |
Nov 05, 2015 | 15.83 | 15.83 | 15.64 | 15.68 | 63,501 | -0.04(-0.24%) |
Nov 04, 2015 | 15.75 | 15.83 | 15.65 | 15.72 | 80,658 | -0.10(-0.66%) |
Nov 03, 2015 | 15.69 | 15.86 | 15.69 | 15.82 | 108,782 | +0.09(+0.56%) |
Nov 02, 2015 | 15.64 | 15.73 | 15.64 | 15.73 | 53,845 | +0.16(+1.01%) |
Oct 30, 2015 | 15.56 | 15.62 | 15.56 | 15.57 | 24,204 | +0.03(+0.17%) |
Oct 29, 2015 | 15.48 | 15.57 | 15.48 | 15.55 | 198,950 | -0.06(-0.39%) |
Oct 28, 2015 | 15.64 | 15.75 | 15.51 | 15.61 | 81,670 | +0.01(+0.09%) |
Oct 27, 2015 | 15.75 | 15.75 | 15.57 | 15.60 | 28,906 | -0.20(-1.25%) |
Oct 26, 2015 | 15.85 | 15.87 | 15.77 | 15.79 | 94,112 | -0.04(-0.26%) |
Oct 23, 2015 | 15.83 | 15.86 | 15.75 | 15.83 | 902,282 | +0.11(+0.69%) |
Oct 22, 2015 | 15.72 | 15.81 | 15.68 | 15.72 | 134,564 | +0.16(+1.01%) |
Oct 21, 2015 | 15.69 | 15.70 | 15.57 | 15.57 | 67,066 | -0.05(-0.30%) |
Oct 20, 2015 | 15.64 | 15.67 | 15.61 | 15.62 | 203,685 | -0.11(-0.69%) |
Oct 19, 2015 | 15.69 | 15.72 | 15.62 | 15.72 | 80,993 | -0.12(-0.73%) |
Oct 16, 2015 | 15.79 | 15.84 | 15.75 | 15.84 | 50,660 | +0.07(+0.48%) |
Oct 15, 2015 | 15.66 | 15.78 | 15.66 | 15.77 | 147,174 | +0.22(+1.45%) |
Oct 14, 2015 | 15.54 | 15.59 | 15.50 | 15.54 | 24,636 | +0.10(+0.66%) |
Oct 13, 2015 | 15.57 | 15.57 | 15.43 | 15.44 | 249,663 | -0.25(-1.60%) |
Oct 12, 2015 | 15.74 | 15.74 | 15.69 | 15.69 | 106,946 | -0.03(-0.17%) |
Oct 09, 2015 | 15.77 | 15.77 | 15.67 | 15.72 | 57,876 | +0.03(+0.22%) |
Oct 08, 2015 | 15.41 | 15.68 | 15.41 | 15.68 | 70,804 | +0.20(+1.32%) |
Oct 07, 2015 | 15.46 | 15.52 | 15.38 | 15.48 | 39,257 | +0.26(+1.70%) |
Oct 06, 2015 | 15.06 | 15.25 | 15.06 | 15.22 | 86,301 | +0.05(+0.36%) |
Oct 05, 2015 | 15.09 | 15.19 | 15.07 | 15.17 | 212,781 | +0.31(+2.08%) |
Oct 02, 2015 | 14.45 | 14.87 | 14.45 | 14.86 | 61,321 | +0.30(+2.09%) |
Oct 01, 2015 | 14.59 | 14.65 | 14.49 | 14.55 | 306,439 | +0.04(+0.28%) |
Sep 30, 2015 | 14.36 | 14.52 | 14.36 | 14.51 | 33,592 | +0.24(+1.67%) |
Sep 29, 2015 | 14.22 | 14.34 | 14.18 | 14.27 | 86,000 | +0.03(+0.24%) |
Sep 28, 2015 | 14.39 | 14.40 | 14.21 | 14.24 | 113,818 | -0.30(-2.06%) |
Sep 25, 2015 | 14.64 | 14.68 | 14.49 | 14.54 | 74,776 | +0.05(+0.38%) |
Sep 24, 2015 | 14.39 | 14.55 | 14.33 | 14.49 | 128,367 | -0.07(-0.47%) |
Sep 23, 2015 | 14.59 | 14.66 | 14.53 | 14.55 | 334,945 | -0.12(-0.79%) |
Sep 22, 2015 | 14.81 | 14.81 | 14.57 | 14.67 | 74,879 | -0.37(-2.44%) |
Sep 21, 2015 | 15.10 | 15.10 | 14.97 | 15.04 | 68,590 | -0.03(-0.23%) |
Sep 18, 2015 | 15.15 | 15.24 | 15.04 | 15.07 | 576,134 | -0.29(-1.86%) |
Sep 17, 2015 | 15.31 | 15.57 | 15.24 | 15.36 | 282,790 | +0.03(+0.18%) |
Sep 16, 2015 | 15.07 | 15.34 | 15.07 | 15.33 | 344,614 | +0.28(+1.83%) |
Sep 15, 2015 | 14.91 | 15.07 | 14.91 | 15.05 | 454,178 | +0.09(+0.63%) |
Sep 14, 2015 | 14.90 | 15.00 | 14.90 | 14.96 | 356,403 | -0.10(-0.67%) |
Sep 11, 2015 | 14.94 | 15.06 | 14.94 | 15.06 | 100,504 | -0.01(-0.04%) |
Sep 10, 2015 | 15.02 | 15.13 | 14.99 | 15.07 | 84,057 | +0.11(+0.77%) |
Sep 09, 2015 | 15.27 | 15.27 | 14.95 | 14.95 | 52,114 | -0.10(-0.67%) |
Sep 08, 2015 | 14.99 | 15.05 | 14.94 | 15.05 | 111,173 | +0.43(+2.95%) |
Sep 04, 2015 | 14.72 | 14.62 | 14.62 | 14.62 | 60,749 | -0.34(-2.28%) |
Sep 03, 2015 | 14.92 | 15.07 | 14.92 | 14.96 | 108,541 | +0.05(+0.34%) |
Sep 02, 2015 | 15.16 | 15.16 | 14.80 | 14.91 | 551,134 | +0.17(+1.14%) |
Sep 01, 2015 | 15.05 | 15.05 | 14.74 | 14.74 | 110,462 | -0.59(-3.82%) |
Aug 31, 2015 | 15.47 | 15.47 | 15.21 | 15.33 | 262,988 | -0.11(-0.74%) |
Aug 28, 2015 | 15.44 | 15.45 | 15.35 | 15.44 | 198,567 | +0.04(+0.26%) |
Aug 27, 2015 | 15.27 | 15.45 | 15.27 | 15.40 | 240,803 | +0.20(+1.28%) |
Aug 26, 2015 | 15.10 | 15.21 | 14.91 | 15.21 | 123,305 | +0.34(+2.31%) |
Aug 25, 2015 | 15.17 | 15.27 | 14.84 | 14.87 | 389,822 | +0.13(+0.87%) |
Aug 24, 2015 | 14.81 | 15.02 | 14.50 | 14.74 | 1,097,492 | -0.53(-3.44%) |
Aug 21, 2015 | 15.55 | 15.58 | 15.26 | 15.26 | 2,085,883 | -0.37(-2.37%) |
Aug 20, 2015 | 15.78 | 15.78 | 15.63 | 15.63 | 1,336,041 | -0.32(-2.02%) |
Aug 19, 2015 | 15.92 | 16.02 | 15.84 | 15.96 | 39,375 | -0.15(-0.92%) |
Aug 18, 2015 | 16.11 | 16.13 | 16.08 | 16.10 | 95,331 | -0.09(-0.58%) |
Aug 17, 2015 | 16.16 | 16.22 | 16.11 | 16.20 | 49,283 | -0.07(-0.41%) |
Aug 14, 2015 | 16.25 | 16.29 | 16.22 | 16.27 | 47,959 | +0.01(+0.04%) |
Aug 13, 2015 | 16.23 | 16.31 | 16.23 | 16.26 | 93,119 | -0.06(-0.37%) |
Aug 12, 2015 | 16.19 | 16.32 | 16.14 | 16.32 | 36,930 | -0.08(-0.51%) |
Aug 11, 2015 | 16.42 | 16.45 | 16.33 | 16.40 | 63,631 | -0.23(-1.40%) |
Aug 10, 2015 | 16.49 | 16.64 | 16.49 | 16.64 | 66,241 | +0.23(+1.40%) |
Aug 07, 2015 | 16.38 | 16.41 | 16.36 | 16.41 | 50,987 | -0.03(-0.20%) |
Aug 06, 2015 | 16.48 | 16.50 | 16.41 | 16.44 | 44,829 | -0.09(-0.57%) |
Aug 05, 2015 | 16.60 | 16.60 | 16.52 | 16.54 | 48,957 | +0.05(+0.33%) |
Aug 04, 2015 | 16.56 | 16.57 | 16.47 | 16.48 | 34,779 | +0.09(+0.53%) |
Aug 03, 2015 | 16.52 | 16.52 | 16.39 | 16.39 | 33,105 | -0.14(-0.85%) |
Jul 31, 2015 | 16.75 | 16.75 | 16.52 | 16.54 | 28,354 | +0.06(+0.37%) |
Jul 30, 2015 | 16.41 | 16.48 | 16.40 | 16.47 | 49,113 | -0.00(-0.00%) |
Jul 29, 2015 | 16.33 | 16.54 | 16.33 | 16.47 | 159,071 | +0.12(+0.74%) |
Jul 28, 2015 | 16.23 | 16.36 | 16.21 | 16.35 | 48,140 | +0.18(+1.12%) |
Jul 27, 2015 | 16.16 | 16.23 | 16.13 | 16.17 | 94,487 | -0.12(-0.74%) |
Jul 24, 2015 | 16.41 | 16.42 | 16.25 | 16.29 | 128,251 | -0.16(-0.98%) |
Jul 23, 2015 | 16.54 | 16.55 | 16.45 | 16.45 | 58,760 | -0.10(-0.61%) |
Jul 22, 2015 | 16.53 | 16.57 | 16.52 | 16.56 | 29,000 | -0.17(-1.00%) |
Jul 21, 2015 | 16.70 | 16.73 | 16.69 | 16.72 | 34,583 | -0.02(-0.12%) |
Jul 20, 2015 | 16.76 | 16.77 | 16.72 | 16.74 | 19,735 | -0.01(-0.08%) |
Jul 17, 2015 | 16.78 | 16.78 | 16.73 | 16.76 | 33,928 | -0.02(-0.12%) |
Jul 16, 2015 | 16.80 | 16.82 | 16.78 | 16.78 | 13,011 | +0.14(+0.85%) |
Jul 15, 2015 | 16.68 | 16.71 | 16.57 | 16.64 | 452,906 | -0.13(-0.76%) |
Jul 14, 2015 | 16.83 | 16.83 | 16.68 | 16.76 | 34,266 | +0.09(+0.52%) |
Jul 13, 2015 | 16.67 | 16.70 | 16.65 | 16.68 | 65,072 | +0.03(+0.20%) |
Jul 10, 2015 | 16.61 | 16.65 | 16.54 | 16.64 | 320,328 | +0.48(+2.97%) |
Jul 09, 2015 | 16.12 | 16.27 | 16.12 | 16.16 | 19,344 | +0.23(+1.43%) |
Jul 08, 2015 | 16.00 | 16.05 | 15.90 | 15.94 | 201,309 | -0.41(-2.48%) |
Jul 07, 2015 | 16.14 | 16.35 | 16.02 | 16.34 | 34,909 | -0.05(-0.28%) |
Jul 06, 2015 | 16.49 | 16.49 | 16.32 | 16.39 | 36,133 | -0.32(-1.93%) |
Jul 02, 2015 | 16.70 | 16.71 | 16.71 | 16.71 | 37,875 | +0.03(+0.16%) |
Jul 01, 2015 | 16.77 | 16.80 | 16.64 | 16.68 | 66,997 | +0.05(+0.28%) |
Jun 30, 2015 | 16.75 | 16.75 | 16.54 | 16.64 | 63,796 | +0.02(+0.12%) |
Jun 29, 2015 | 16.78 | 16.83 | 16.59 | 16.62 | 126,074 | -0.50(-2.91%) |
Jun 26, 2015 | 17.10 | 17.15 | 17.03 | 17.11 | 64,664 | -0.01(-0.08%) |
Jun 25, 2015 | 17.30 | 17.30 | 17.13 | 17.13 | 39,250 | -0.07(-0.40%) |
Jun 24, 2015 | 17.22 | 17.25 | 17.17 | 17.20 | 136,033 | -0.10(-0.61%) |
Jun 23, 2015 | 17.36 | 17.37 | 17.27 | 17.30 | 128,207 | +0.02(+0.11%) |
Jun 22, 2015 | 17.25 | 17.32 | 17.25 | 17.28 | 17,026 | +0.26(+1.54%) |
Jun 19, 2015 | 17.02 | 17.06 | 17.01 | 17.02 | 62,871 | -0.05(-0.29%) |
Jun 18, 2015 | 16.96 | 17.14 | 16.96 | 17.07 | 79,376 | +0.14(+0.84%) |
Jun 17, 2015 | 16.83 | 16.93 | 16.73 | 16.93 | 73,313 | +0.05(+0.27%) |
Jun 16, 2015 | 16.81 | 16.89 | 16.80 | 16.88 | 50,687 | +0.03(+0.16%) |
Jun 15, 2015 | 16.74 | 16.85 | 16.74 | 16.85 | 61,889 | -0.06(-0.35%) |
Jun 12, 2015 | 16.88 | 16.97 | 16.88 | 16.91 | 42,076 | -0.14(-0.82%) |
Jun 11, 2015 | 17.05 | 17.10 | 17.02 | 17.05 | 45,819 | +0.07(+0.39%) |
Jun 10, 2015 | 16.95 | 17.05 | 16.93 | 16.99 | 169,680 | +0.24(+1.42%) |
Jun 09, 2015 | 16.76 | 16.80 | 16.73 | 16.75 | 80,645 | -0.09(-0.55%) |
Jun 08, 2015 | 16.79 | 16.84 | 16.77 | 16.84 | 189,870 | +0.03(+0.20%) |
Jun 05, 2015 | 16.87 | 16.87 | 16.78 | 16.81 | 14,807 | -0.15(-0.86%) |
Jun 04, 2015 | 17.17 | 17.17 | 16.95 | 16.95 | 82,445 | -0.23(-1.35%) |
Jun 03, 2015 | 17.19 | 17.26 | 17.19 | 17.19 | 19,286 | +0.01(+0.08%) |
Jun 02, 2015 | 17.07 | 17.23 | 17.07 | 17.17 | 78,221 | +0.10(+0.58%) |
Jun 01, 2015 | 17.13 | 17.13 | 17.03 | 17.07 | 65,866 | -0.09(-0.54%) |
May 29, 2015 | 17.33 | 17.33 | 17.11 | 17.17 | 107,585 | -0.20(-1.14%) |
May 28, 2015 | 17.36 | 17.36 | 17.26 | 17.36 | 73,915 | -0.06(-0.34%) |
May 27, 2015 | 17.29 | 17.43 | 17.29 | 17.42 | 33,369 | +0.15(+0.88%) |
May 26, 2015 | 17.43 | 17.43 | 17.27 | 17.27 | 61,355 | -0.29(-1.66%) |
May 22, 2015 | 17.55 | 17.56 | 17.56 | 17.56 | 44,881 | -0.10(-0.56%) |
May 21, 2015 | 17.52 | 17.69 | 17.52 | 17.66 | 20,083 | +0.06(+0.36%) |
May 20, 2015 | 17.54 | 17.64 | 17.54 | 17.60 | 38,105 | -0.01(-0.06%) |
May 19, 2015 | 17.60 | 17.62 | 17.60 | 17.61 | 10,383 | -0.11(-0.60%) |
May 18, 2015 | 17.71 | 17.75 | 17.69 | 17.71 | 115,600 | -0.13(-0.71%) |
May 15, 2015 | 17.70 | 17.84 | 17.68 | 17.84 | 229,254 | +0.05(+0.26%) |
May 14, 2015 | 17.85 | 17.85 | 17.71 | 17.79 | 53,387 | +0.15(+0.82%) |
May 13, 2015 | 17.67 | 17.69 | 17.62 | 17.65 | 8,988 | +0.07(+0.38%) |
May 12, 2015 | 17.51 | 17.59 | 17.50 | 17.58 | 109,202 | +0.03(+0.15%) |
May 11, 2015 | 17.64 | 17.64 | 17.56 | 17.56 | 95,308 | -0.20(-1.10%) |
May 08, 2015 | 17.68 | 17.77 | 17.65 | 17.75 | 375,590 | +0.34(+1.96%) |
May 07, 2015 | 17.50 | 17.50 | 17.36 | 17.41 | 186,849 | -0.09(-0.49%) |
May 06, 2015 | 17.61 | 17.61 | 17.46 | 17.50 | 377,385 | -0.03(-0.19%) |
May 05, 2015 | 17.58 | 17.66 | 17.48 | 17.53 | 89,241 | -0.17(-0.94%) |
May 04, 2015 | 17.58 | 17.70 | 17.58 | 17.70 | 81,912 | +0.05(+0.30%) |