Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.32 | 16.34 | 16.32 | 16.34 | 844 | +0.06(+0.35%) |
Oct 28, 2015 | 16.29 | 16.29 | 16.29 | 16.29 | 7,331 | +0.11(+0.67%) |
Oct 27, 2015 | 16.18 | 16.18 | 16.18 | 16.18 | 282 | -0.13(-0.79%) |
Oct 26, 2015 | 16.33 | 16.33 | 16.31 | 16.31 | 1,038 | +0.22(+1.34%) |
Oct 20, 2015 | 16.02 | 16.09 | 16.09 | 16.09 | 735 | +0.13(+0.79%) |
Oct 14, 2015 | 15.96 | 15.96 | 15.96 | 15.96 | 612 | -0.16(-0.96%) |
Oct 13, 2015 | 16.12 | 16.12 | 16.11 | 16.12 | 1,379 | +0.21(+1.33%) |
Oct 08, 2015 | 15.91 | 15.91 | 15.91 | 15.91 | 11,640 | -0.07(-0.46%) |
Oct 07, 2015 | 16.02 | 16.02 | 15.89 | 15.98 | 1,195 | +0.18(+1.11%) |
Oct 06, 2015 | 15.93 | 15.93 | 15.80 | 15.80 | 857 | -0.15(-0.94%) |
Oct 05, 2015 | 15.87 | 15.95 | 15.87 | 15.95 | 729 | +0.47(+3.02%) |
Oct 02, 2015 | 15.24 | 15.49 | 15.24 | 15.49 | 847 | +0.18(+1.16%) |
Sep 29, 2015 | 15.31 | 15.31 | 15.31 | 15.31 | 102 | -0.12(-0.76%) |
Sep 28, 2015 | 15.43 | 15.43 | 15.43 | 15.43 | 142 | -0.15(-0.98%) |
Sep 24, 2015 | 15.58 | 15.58 | 15.58 | 15.58 | 4,901 | -0.15(-0.96%) |
Sep 23, 2015 | 15.73 | 15.73 | 15.73 | 15.73 | 612 | -0.06(-0.38%) |
Sep 14, 2015 | 15.79 | 15.79 | 15.79 | 15.79 | 491 | +0.08(+0.54%) |
Sep 11, 2015 | 15.71 | 15.71 | 15.71 | 15.71 | 6,145 | -0.01(-0.07%) |
Sep 10, 2015 | 15.72 | 15.72 | 15.72 | 15.72 | 689 | -0.09(-0.55%) |
Sep 09, 2015 | 15.80 | 15.80 | 15.80 | 15.80 | 602 | +0.02(+0.16%) |
Sep 08, 2015 | 15.78 | 15.78 | 15.78 | 15.78 | 444 | +0.11(+0.73%) |
Sep 03, 2015 | 15.67 | 15.67 | 15.67 | 15.67 | 6,144 | +0.16(+1.05%) |
Sep 02, 2015 | 15.50 | 15.50 | 15.50 | 15.50 | 508 | +0.04(+0.28%) |
Sep 01, 2015 | 15.46 | 15.46 | 15.46 | 15.46 | 2,195 | -0.25(-1.57%) |
Aug 31, 2015 | 15.79 | 15.79 | 15.71 | 15.71 | 3,614 | -0.03(-0.21%) |
Aug 28, 2015 | 15.91 | 15.91 | 15.70 | 15.74 | 4,868 | +0.12(+0.78%) |
Aug 27, 2015 | 15.67 | 15.76 | 15.62 | 15.62 | 5,776 | +0.18(+1.16%) |
Aug 26, 2015 | 15.30 | 15.45 | 15.30 | 15.44 | 30,300 | -0.04(-0.26%) |
Aug 25, 2015 | 15.59 | 15.59 | 15.48 | 15.48 | 1,638 | +0.26(+1.71%) |
Aug 24, 2015 | 15.16 | 15.45 | 15.16 | 15.22 | 7,250 | -0.67(-4.22%) |
Aug 21, 2015 | 15.93 | 16.06 | 15.77 | 15.89 | 3,244 | -0.21(-1.31%) |
Aug 20, 2015 | 16.16 | 16.16 | 16.10 | 16.10 | 592 | -0.44(-2.69%) |
Aug 17, 2015 | 16.55 | 16.54 | 16.54 | 16.54 | 616 | +0.15(+0.89%) |
Aug 13, 2015 | 16.43 | 16.40 | 16.40 | 16.40 | 32 | -0.10(-0.60%) |
Aug 12, 2015 | 16.19 | 16.50 | 16.19 | 16.49 | 11,155 | +0.11(+0.70%) |
Aug 11, 2015 | 16.40 | 16.40 | 16.37 | 16.38 | 3,468 | -0.05(-0.32%) |
Aug 06, 2015 | 16.50 | 16.43 | 16.43 | 16.43 | 67 | +0.03(+0.17%) |
Aug 04, 2015 | 16.25 | 16.40 | 16.40 | 16.40 | 7,518 | -0.09(-0.54%) |
Aug 03, 2015 | 16.49 | 16.49 | 16.49 | 16.49 | 13,606 | -0.04(-0.24%) |
Jul 31, 2015 | 16.58 | 16.58 | 16.53 | 16.53 | 3,021 | +0.01(+0.05%) |
Jul 30, 2015 | 16.53 | 16.53 | 16.53 | 16.53 | 970 | -0.04(-0.25%) |
Jul 29, 2015 | 16.46 | 16.57 | 16.44 | 16.57 | 20,026 | +0.21(+1.29%) |
Jul 28, 2015 | 16.13 | 16.36 | 16.13 | 16.36 | 11,794 | +0.23(+1.43%) |
Jul 27, 2015 | 16.62 | 16.62 | 16.05 | 16.13 | 1,313 | -0.35(-2.14%) |
Jul 23, 2015 | 16.53 | 16.48 | 16.48 | 16.48 | 493 | -0.02(-0.10%) |
Jul 22, 2015 | 16.49 | 16.49 | 16.49 | 16.49 | 1,272 | -0.38(-2.26%) |
Jul 20, 2015 | 16.88 | 16.88 | 16.88 | 16.88 | 618 | +0.24(+1.42%) |
Jul 17, 2015 | 16.64 | 16.64 | 16.64 | 16.64 | 1,032 | -0.02(-0.11%) |
Jul 16, 2015 | 16.58 | 16.66 | 16.58 | 16.66 | 2,234 | +0.03(+0.19%) |
Jul 15, 2015 | 16.62 | 16.63 | 16.62 | 16.62 | 3,238 | -0.02(-0.15%) |
Jul 14, 2015 | 16.62 | 16.65 | 16.62 | 16.65 | 2,286 | +0.19(+1.18%) |
Jul 13, 2015 | 16.55 | 16.56 | 16.45 | 16.45 | 3,468 | +0.18(+1.09%) |
Jul 08, 2015 | 16.28 | 16.28 | 16.28 | 16.28 | 2,225 | -0.18(-1.08%) |
Jul 07, 2015 | 16.24 | 16.45 | 16.24 | 16.45 | 3,882 | +0.10(+0.59%) |
Jul 06, 2015 | 16.32 | 16.36 | 16.30 | 16.36 | 587 | -0.03(-0.20%) |
Jul 02, 2015 | 16.39 | 16.39 | 16.39 | 16.39 | 1,112 | +0.02(+0.14%) |
Jul 01, 2015 | 16.38 | 16.41 | 16.37 | 16.37 | 4,205 | -0.24(-1.45%) |
Jun 26, 2015 | 16.61 | 16.61 | 16.61 | 16.61 | 28 | +0.01(+0.07%) |
Jun 25, 2015 | 16.62 | 16.62 | 16.60 | 16.60 | 707 | -0.02(-0.11%) |
Jun 24, 2015 | 16.62 | 16.62 | 16.62 | 16.62 | 187 | +0.01(+0.05%) |
Jun 22, 2015 | 16.71 | 16.61 | 16.61 | 16.61 | 3,708 | -0.06(-0.39%) |
Jun 19, 2015 | 16.96 | 16.96 | 16.67 | 16.67 | 432 | -0.02(-0.10%) |
Jun 18, 2015 | 16.69 | 16.69 | 16.66 | 16.69 | 1,025 | +0.13(+0.78%) |
Jun 17, 2015 | 16.56 | 16.56 | 16.56 | 16.56 | 1,260 | +0.02(+0.14%) |
Jun 16, 2015 | 16.47 | 16.55 | 16.47 | 16.54 | 13,414 | +0.06(+0.35%) |
Jun 12, 2015 | 16.56 | 16.48 | 16.48 | 16.48 | 1,854 | -0.15(-0.87%) |
Jun 11, 2015 | 16.54 | 16.64 | 16.54 | 16.62 | 4,295 | +0.03(+0.20%) |
Jun 10, 2015 | 16.40 | 16.60 | 16.40 | 16.59 | 2,027 | +0.15(+0.88%) |
Jun 09, 2015 | 16.40 | 16.45 | 16.38 | 16.45 | 10,537 | -0.15(-0.93%) |
Jun 03, 2015 | 16.71 | 16.60 | 16.60 | 16.60 | 1,359 | -0.05(-0.29%) |
Jun 02, 2015 | 16.65 | 16.65 | 16.65 | 16.65 | 3,956 | -0.04(-0.24%) |
Jun 01, 2015 | 16.72 | 16.72 | 16.63 | 16.69 | 19,462 | -0.03(-0.19%) |
May 28, 2015 | 16.74 | 16.72 | 16.72 | 16.72 | 5,068 | -0.02(-0.10%) |
May 27, 2015 | 16.69 | 16.75 | 16.66 | 16.74 | 10,777 | +0.13(+0.76%) |
May 26, 2015 | 16.54 | 16.61 | 16.54 | 16.61 | 2,243 | -0.16(-0.97%) |
May 22, 2015 | 16.79 | 16.77 | 16.77 | 16.77 | 2,101 | -0.08(-0.46%) |
May 21, 2015 | 16.83 | 16.85 | 16.83 | 16.85 | 815 | +0.03(+0.19%) |
May 20, 2015 | 16.81 | 16.82 | 16.81 | 16.82 | 9,023 | +0.10(+0.58%) |
May 19, 2015 | 16.72 | 16.72 | 16.72 | 16.72 | 741 | -0.12(-0.72%) |
May 18, 2015 | 16.79 | 16.84 | 16.79 | 16.84 | 6,613 | +0.06(+0.39%) |
May 15, 2015 | 16.78 | 16.78 | 16.78 | 16.78 | 2,472 | +0.21(+1.27%) |
May 13, 2015 | 16.57 | 16.57 | 16.57 | 16.57 | 865 | -0.10(-0.58%) |
May 12, 2015 | 16.66 | 16.67 | 16.66 | 16.66 | 1,112 | -0.03(-0.19%) |
May 11, 2015 | 16.71 | 16.71 | 16.70 | 16.70 | 2,472 | +0.23(+1.43%) |
May 06, 2015 | 16.48 | 16.46 | 16.46 | 16.46 | 1,730 | -0.11(-0.63%) |
May 05, 2015 | 16.67 | 16.67 | 16.57 | 16.57 | 2,856 | -0.14(-0.82%) |
May 04, 2015 | 16.78 | 16.78 | 16.71 | 16.71 | 1,203 | -0.02(-0.15%) |
May 01, 2015 | 16.67 | 16.73 | 16.67 | 16.73 | 1,383 | +0.03(+0.19%) |
Apr 29, 2015 | 16.66 | 16.70 | 16.70 | 16.70 | 24 | -0.09(-0.53%) |
Apr 28, 2015 | 16.66 | 16.79 | 16.66 | 16.79 | 2,665 | +0.01(+0.05%) |
Apr 24, 2015 | 16.78 | 16.78 | 16.78 | 16.78 | 27 | -0.05(-0.29%) |
Apr 23, 2015 | 16.71 | 16.83 | 16.71 | 16.83 | 710 | +0.09(+0.53%) |
Apr 22, 2015 | 16.78 | 16.78 | 16.74 | 16.74 | 475 | -0.06(-0.34%) |
Apr 21, 2015 | 16.80 | 16.80 | 16.79 | 16.79 | 1,058 | -0.02(-0.14%) |
Apr 16, 2015 | 16.80 | 16.82 | 16.82 | 16.82 | 1,606 | +0.03(+0.19%) |
Apr 15, 2015 | 16.79 | 16.79 | 16.79 | 16.79 | 180 | +0.16(+0.98%) |
Apr 14, 2015 | 16.66 | 16.66 | 16.62 | 16.62 | 5,464 | +0.01(+0.09%) |
Apr 08, 2015 | 16.93 | 16.61 | 16.61 | 16.61 | 1,977 | -0.02(-0.10%) |
Apr 06, 2015 | 16.58 | 16.62 | 16.62 | 16.62 | 1,359 | +0.18(+1.08%) |
Apr 01, 2015 | 16.45 | 16.45 | 16.45 | 16.45 | 1,854 | -0.12(-0.73%) |
Mar 31, 2015 | 16.58 | 16.58 | 16.56 | 16.57 | 6,021 | +0.13(+0.78%) |
Mar 26, 2015 | 16.47 | 16.44 | 16.44 | 16.44 | 27 | -0.34(-2.02%) |
Mar 24, 2015 | 16.83 | 16.78 | 16.78 | 16.78 | 2,225 | -0.03(-0.19%) |
Mar 23, 2015 | 17.16 | 17.16 | 16.81 | 16.81 | 2,246 | +0.19(+1.12%) |
Mar 19, 2015 | 16.62 | 16.62 | 16.62 | 16.62 | 618 | +0.09(+0.54%) |
Mar 17, 2015 | 16.54 | 16.54 | 16.54 | 16.54 | 1,236 | -0.00(-0.00%) |
Mar 16, 2015 | 16.52 | 16.54 | 16.52 | 16.54 | 3,302 | +0.16(+0.96%) |
Mar 13, 2015 | 16.38 | 16.39 | 16.35 | 16.38 | 934 | -0.08(-0.46%) |
Mar 12, 2015 | 16.75 | 16.75 | 16.45 | 16.45 | 1,236 | +0.03(+0.20%) |
Mar 10, 2015 | 16.50 | 16.42 | 16.42 | 16.42 | 55 | -0.24(-1.46%) |
Mar 09, 2015 | 16.64 | 16.66 | 16.64 | 16.66 | 2,843 | +0.01(+0.09%) |
Mar 06, 2015 | 16.71 | 16.71 | 16.64 | 16.65 | 2,037 | -0.22(-1.32%) |
Feb 27, 2015 | 17.00 | 16.87 | 16.87 | 16.87 | 6 | +0.01(+0.04%) |
Feb 26, 2015 | 16.83 | 16.87 | 16.83 | 16.87 | 1,705 | +0.02(+0.14%) |
Feb 25, 2015 | 16.85 | 16.85 | 16.84 | 16.84 | 1,017 | -0.02(-0.10%) |
Feb 24, 2015 | 16.86 | 16.86 | 16.86 | 16.86 | 372 | +0.02(+0.12%) |
Feb 23, 2015 | 16.87 | 16.87 | 16.81 | 16.84 | 1,882 | +0.02(+0.09%) |
Feb 20, 2015 | 16.82 | 16.82 | 16.82 | 16.82 | 254 | +0.00(+0.03%) |
Feb 17, 2015 | 16.81 | 16.82 | 16.82 | 16.82 | 741 | +0.04(+0.25%) |
Feb 13, 2015 | 16.78 | 16.78 | 16.78 | 16.78 | 370 | +0.06(+0.33%) |
Feb 12, 2015 | 16.72 | 16.72 | 16.72 | 16.72 | 181 | +0.11(+0.68%) |
Feb 11, 2015 | 16.87 | 16.87 | 16.58 | 16.61 | 3,304 | +0.03(+0.17%) |
Feb 10, 2015 | 16.50 | 16.59 | 16.50 | 16.58 | 2,844 | +0.00(+0.02%) |
Feb 06, 2015 | 16.59 | 16.58 | 16.58 | 16.58 | 96 | +0.11(+0.69%) |
Feb 04, 2015 | 16.46 | 16.46 | 16.46 | 16.46 | 133 | -0.02(-0.09%) |
Feb 03, 2015 | 16.50 | 16.50 | 16.45 | 16.48 | 2,108 | +0.22(+1.37%) |
Feb 02, 2015 | 16.15 | 16.26 | 16.10 | 16.26 | 3,551 | -0.03(-0.19%) |
Jan 30, 2015 | 16.31 | 16.31 | 16.29 | 16.29 | 567 | -0.13(-0.78%) |
Jan 29, 2015 | 16.58 | 16.58 | 16.27 | 16.41 | 2,731 | -0.15(-0.90%) |
Jan 28, 2015 | 16.57 | 16.57 | 16.46 | 16.56 | 1,772 | +0.17(+1.06%) |
Jan 27, 2015 | 16.33 | 16.45 | 16.33 | 16.39 | 5,268 | -0.02(-0.15%) |
Jan 26, 2015 | 16.41 | 16.41 | 16.41 | 16.41 | 1,169 | +0.01(+0.04%) |
Jan 23, 2015 | 16.44 | 16.44 | 16.40 | 16.41 | 3,103 | -0.19(-1.12%) |
Jan 22, 2015 | 16.39 | 16.59 | 16.39 | 16.59 | 7,490 | +0.36(+2.20%) |
Jan 20, 2015 | 16.25 | 16.24 | 16.24 | 16.24 | 56 | -0.07(-0.45%) |
Jan 16, 2015 | 16.31 | 16.31 | 16.31 | 16.31 | 2,301 | +0.05(+0.33%) |
Jan 15, 2015 | 16.23 | 16.26 | 16.16 | 16.26 | 1,996 | -0.02(-0.13%) |
Jan 14, 2015 | 16.16 | 16.28 | 16.15 | 16.28 | 4,754 | -0.16(-0.98%) |
Jan 09, 2015 | 16.44 | 16.44 | 16.44 | 16.44 | 2,843 | +0.16(+0.97%) |
Jan 07, 2015 | 16.25 | 16.28 | 16.28 | 16.28 | 30 | +0.13(+0.82%) |
Jan 06, 2015 | 16.15 | 16.15 | 16.15 | 16.15 | 139 | -0.34(-2.06%) |
Jan 05, 2015 | 16.54 | 16.54 | 16.49 | 16.49 | 6,552 | +0.08(+0.49%) |
Jan 02, 2015 | 16.37 | 16.41 | 16.37 | 16.41 | 2,047 | -0.09(-0.53%) |
Dec 31, 2014 | 16.16 | 16.49 | 16.49 | 16.49 | 2,348 | -0.01(-0.05%) |
Dec 30, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 257 | -0.08(-0.49%) |
Dec 26, 2014 | 16.58 | 16.58 | 16.58 | 16.58 | 32 | +0.12(+0.74%) |
Dec 19, 2014 | 16.50 | 16.46 | 16.46 | 16.46 | 741 | +0.05(+0.30%) |
Dec 18, 2014 | 16.31 | 16.42 | 16.31 | 16.41 | 6,230 | +0.45(+2.84%) |
Dec 16, 2014 | 15.99 | 15.96 | 15.96 | 15.96 | 1,854 | -0.03(-0.19%) |
Dec 15, 2014 | 16.05 | 16.05 | 15.99 | 15.99 | 1,946 | -0.13(-0.82%) |
Dec 12, 2014 | 16.12 | 16.12 | 16.12 | 16.12 | 123 | -0.26(-1.58%) |
Dec 11, 2014 | 16.38 | 16.38 | 16.38 | 16.38 | 1,531 | +0.09(+0.55%) |
Dec 10, 2014 | 16.31 | 16.31 | 16.29 | 16.29 | 2,655 | -0.26(-1.56%) |
Dec 05, 2014 | 16.55 | 16.55 | 16.55 | 16.55 | 370 | +0.05(+0.29%) |
Dec 01, 2014 | 16.52 | 16.50 | 16.50 | 16.50 | 494 | +0.00(+0.01%) |
Nov 26, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 18 | +0.05(+0.29%) |
Nov 21, 2014 | 16.47 | 16.45 | 16.45 | 16.45 | 3,461 | -0.00(-0.01%) |
Nov 20, 2014 | 16.50 | 16.50 | 16.45 | 16.45 | 742 | -0.03(-0.21%) |
Nov 19, 2014 | 16.49 | 16.49 | 16.49 | 16.49 | 537 | -0.01(-0.03%) |
Nov 18, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 618 | +0.05(+0.31%) |
Nov 14, 2014 | 16.45 | 16.44 | 16.44 | 16.44 | 618 | +0.03(+0.18%) |
Nov 10, 2014 | 16.41 | 16.41 | 16.41 | 16.41 | 370 | +0.02(+0.10%) |
Nov 06, 2014 | 16.41 | 16.40 | 16.40 | 16.40 | 6 | +0.02(+0.10%) |
Nov 05, 2014 | 16.38 | 16.38 | 16.38 | 16.38 | 531 | +0.00(+0.00%) |