Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.50 | 17.60 | 17.38 | 17.49 | 162,314 | +0.23(+1.33%) |
Apr 28, 2016 | 17.00 | 17.30 | 16.96 | 17.26 | 141,023 | +0.38(+2.25%) |
Apr 27, 2016 | 16.88 | 16.95 | 16.75 | 16.88 | 110,567 | +0.10(+0.60%) |
Apr 26, 2016 | 16.72 | 16.80 | 16.65 | 16.78 | 47,834 | +0.13(+0.78%) |
Apr 25, 2016 | 16.67 | 16.77 | 16.60 | 16.65 | 65,751 | +0.01(+0.06%) |
Apr 22, 2016 | 16.87 | 16.99 | 16.51 | 16.64 | 132,283 | -0.06(-0.36%) |
Apr 21, 2016 | 16.93 | 16.94 | 16.42 | 16.70 | 130,281 | +0.10(+0.60%) |
Apr 20, 2016 | 16.71 | 16.85 | 16.60 | 16.60 | 133,087 | -0.04(-0.24%) |
Apr 19, 2016 | 16.68 | 16.69 | 16.53 | 16.64 | 179,535 | +0.76(+4.79%) |
Apr 18, 2016 | 15.93 | 16.01 | 15.88 | 15.88 | 109,024 | -0.05(-0.31%) |
Apr 15, 2016 | 15.91 | 16.06 | 15.80 | 15.93 | 93,833 | +0.11(+0.70%) |
Apr 14, 2016 | 15.84 | 15.90 | 15.75 | 15.82 | 68,737 | +0.01(+0.06%) |
Apr 13, 2016 | 15.97 | 15.98 | 15.76 | 15.81 | 111,284 | -0.06(-0.38%) |
Apr 12, 2016 | 15.72 | 15.90 | 15.69 | 15.87 | 128,851 | +0.32(+2.06%) |
Apr 11, 2016 | 15.39 | 15.65 | 15.38 | 15.55 | 139,147 | +0.49(+3.23%) |
Apr 08, 2016 | 14.93 | 15.08 | 14.92 | 15.06 | 68,641 | +0.13(+0.89%) |
Apr 07, 2016 | 14.99 | 15.05 | 14.89 | 14.93 | 47,409 | +0.16(+1.08%) |
Apr 06, 2016 | 14.75 | 14.88 | 14.71 | 14.77 | 37,516 | -0.07(-0.47%) |
Apr 05, 2016 | 14.85 | 14.87 | 14.78 | 14.84 | 58,683 | +0.20(+1.37%) |
Apr 04, 2016 | 14.78 | 14.78 | 14.63 | 14.64 | 54,909 | -0.12(-0.81%) |
Apr 01, 2016 | 14.67 | 14.79 | 14.52 | 14.76 | 143,301 | -0.36(-2.38%) |
Mar 31, 2016 | 15.13 | 15.17 | 15.04 | 15.12 | 162,844 | +0.21(+1.41%) |
Mar 30, 2016 | 15.06 | 15.12 | 14.89 | 14.91 | 58,083 | -0.14(-0.93%) |
Mar 29, 2016 | 14.95 | 15.05 | 14.81 | 15.05 | 97,598 | +0.14(+0.94%) |
Mar 28, 2016 | 14.98 | 15.03 | 14.87 | 14.91 | 44,457 | +0.04(+0.27%) |
Mar 24, 2016 | 14.96 | 14.87 | 14.87 | 14.87 | 69,500 | -0.08(-0.53%) |
Mar 23, 2016 | 15.09 | 15.10 | 14.92 | 14.95 | 214,532 | -0.67(-4.29%) |
Mar 22, 2016 | 15.55 | 15.64 | 15.47 | 15.62 | 97,911 | +0.12(+0.77%) |
Mar 21, 2016 | 15.51 | 15.56 | 15.45 | 15.50 | 58,274 | +0.08(+0.52%) |
Mar 18, 2016 | 15.50 | 15.58 | 15.42 | 15.42 | 63,443 | -0.18(-1.15%) |
Mar 17, 2016 | 15.55 | 15.75 | 15.45 | 15.60 | 120,820 | +0.26(+1.69%) |
Mar 16, 2016 | 14.96 | 15.37 | 14.92 | 15.34 | 80,109 | +0.37(+2.47%) |
Mar 15, 2016 | 14.96 | 15.01 | 14.92 | 14.97 | 49,266 | -0.01(-0.07%) |
Mar 14, 2016 | 15.47 | 15.48 | 14.98 | 14.98 | 67,287 | -0.19(-1.25%) |
Mar 11, 2016 | 15.34 | 15.34 | 15.16 | 15.17 | 140,813 | -0.10(-0.65%) |
Mar 10, 2016 | 15.13 | 15.30 | 15.13 | 15.27 | 73,310 | +0.30(+2.00%) |
Mar 09, 2016 | 14.97 | 15.11 | 14.91 | 14.97 | 40,639 | -0.09(-0.60%) |
Mar 08, 2016 | 15.30 | 15.30 | 15.04 | 15.06 | 66,961 | -0.29(-1.89%) |
Mar 07, 2016 | 15.27 | 15.42 | 15.20 | 15.35 | 199,736 | +0.15(+1.00%) |
Mar 04, 2016 | 15.10 | 15.40 | 15.10 | 15.20 | 189,228 | +0.32(+2.14%) |
Mar 03, 2016 | 14.71 | 15.02 | 14.71 | 14.88 | 78,662 | +0.20(+1.36%) |
Mar 02, 2016 | 14.58 | 14.73 | 14.58 | 14.68 | 42,679 | +0.10(+0.69%) |
Mar 01, 2016 | 14.64 | 14.64 | 14.45 | 14.58 | 64,306 | -0.05(-0.34%) |
Feb 29, 2016 | 14.45 | 14.63 | 14.45 | 14.63 | 38,906 | +0.19(+1.31%) |
Feb 26, 2016 | 14.78 | 14.78 | 14.40 | 14.44 | 125,501 | -0.48(-3.21%) |
Feb 25, 2016 | 14.84 | 14.92 | 14.77 | 14.92 | 81,210 | -0.03(-0.20%) |
Feb 24, 2016 | 15.18 | 15.29 | 14.90 | 14.95 | 82,977 | -0.01(-0.07%) |
Feb 23, 2016 | 14.95 | 15.00 | 14.92 | 14.96 | 34,342 | +0.17(+1.15%) |
Feb 22, 2016 | 14.82 | 14.94 | 14.76 | 14.79 | 53,801 | -0.27(-1.79%) |
Feb 19, 2016 | 15.02 | 15.14 | 15.02 | 15.06 | 55,562 | -0.05(-0.33%) |
Feb 18, 2016 | 14.92 | 15.25 | 14.92 | 15.11 | 76,746 | +0.21(+1.41%) |
Feb 17, 2016 | 14.97 | 15.08 | 14.90 | 14.90 | 46,909 | -0.03(-0.22%) |
Feb 16, 2016 | 15.08 | 15.10 | 14.93 | 14.93 | 82,318 | -0.53(-3.41%) |
Feb 12, 2016 | 15.36 | 15.46 | 15.46 | 15.46 | 87,100 | -0.05(-0.32%) |
Feb 11, 2016 | 15.40 | 15.65 | 15.26 | 15.51 | 174,959 | +0.48(+3.19%) |
Feb 10, 2016 | 14.96 | 15.03 | 14.80 | 15.03 | 74,426 | +0.06(+0.40%) |
Feb 09, 2016 | 15.05 | 15.15 | 14.88 | 14.97 | 92,515 | -0.12(-0.80%) |
Feb 08, 2016 | 14.94 | 15.15 | 14.92 | 15.09 | 168,771 | +0.33(+2.24%) |
Feb 05, 2016 | 14.42 | 14.77 | 14.38 | 14.76 | 78,244 | +0.18(+1.23%) |
Feb 04, 2016 | 14.56 | 14.61 | 14.50 | 14.58 | 82,006 | +0.22(+1.53%) |
Feb 03, 2016 | 14.15 | 14.51 | 14.15 | 14.36 | 131,291 | +0.33(+2.38%) |
Feb 02, 2016 | 14.08 | 14.10 | 13.97 | 14.03 | 75,978 | -0.01(-0.09%) |
Feb 01, 2016 | 14.00 | 14.13 | 13.98 | 14.04 | 14,941 | +0.06(+0.43%) |
Jan 29, 2016 | 13.95 | 14.02 | 13.92 | 13.98 | 37,350 | +0.01(+0.09%) |
Jan 28, 2016 | 13.94 | 14.02 | 13.94 | 13.97 | 40,566 | -0.16(-1.15%) |
Jan 27, 2016 | 14.21 | 14.28 | 14.10 | 14.13 | 44,092 | -0.10(-0.73%) |
Jan 26, 2016 | 14.09 | 14.29 | 14.07 | 14.23 | 97,723 | +0.25(+1.82%) |
Jan 25, 2016 | 13.93 | 13.98 | 13.92 | 13.98 | 58,956 | +0.20(+1.45%) |
Jan 22, 2016 | 13.88 | 14.06 | 13.75 | 13.78 | 71,355 | -0.03(-0.22%) |
Jan 21, 2016 | 13.70 | 13.87 | 13.62 | 13.81 | 74,208 | -0.08(-0.58%) |
Jan 20, 2016 | 13.81 | 13.92 | 13.79 | 13.89 | 66,329 | +0.02(+0.14%) |
Jan 19, 2016 | 13.83 | 13.87 | 13.75 | 13.87 | 69,408 | +0.33(+2.44%) |
Jan 15, 2016 | 13.73 | 13.54 | 13.54 | 13.54 | 77,400 | -0.05(-0.37%) |
Jan 14, 2016 | 13.60 | 13.61 | 13.50 | 13.59 | 65,037 | -0.31(-2.23%) |
Jan 13, 2016 | 13.68 | 13.92 | 13.68 | 13.90 | 92,434 | +0.35(+2.58%) |
Jan 12, 2016 | 13.58 | 13.58 | 13.50 | 13.55 | 61,585 | -0.06(-0.41%) |
Jan 11, 2016 | 13.80 | 13.80 | 13.59 | 13.61 | 43,800 | -0.09(-0.69%) |
Jan 08, 2016 | 13.83 | 13.83 | 13.65 | 13.70 | 76,040 | -0.33(-2.35%) |
Jan 07, 2016 | 13.88 | 14.11 | 13.80 | 14.03 | 89,828 | +0.27(+1.96%) |
Jan 06, 2016 | 13.81 | 13.88 | 13.68 | 13.76 | 38,280 | +0.05(+0.36%) |
Jan 05, 2016 | 13.71 | 13.76 | 13.65 | 13.71 | 55,644 | +0.15(+1.11%) |
Jan 04, 2016 | 13.85 | 13.92 | 13.56 | 13.56 | 71,029 | -0.00(-0.00%) |
Dec 31, 2015 | 13.57 | 13.56 | 13.56 | 13.56 | 114,100 | -0.03(-0.22%) |
Dec 30, 2015 | 13.56 | 13.61 | 13.55 | 13.59 | 233,516 | -0.09(-0.66%) |
Dec 29, 2015 | 13.74 | 13.79 | 13.65 | 13.68 | 175,927 | +0.05(+0.37%) |
Dec 28, 2015 | 13.80 | 13.80 | 13.61 | 13.63 | 127,405 | -0.43(-3.06%) |
Dec 24, 2015 | 14.06 | 14.06 | 14.06 | 14.06 | 34,700 | +0.02(+0.14%) |
Dec 23, 2015 | 14.01 | 14.06 | 13.96 | 14.04 | 72,167 | +0.06(+0.43%) |
Dec 22, 2015 | 14.04 | 14.06 | 13.98 | 13.98 | 65,755 | -0.06(-0.43%) |
Dec 21, 2015 | 14.03 | 14.06 | 13.94 | 14.04 | 115,070 | +0.22(+1.59%) |
Dec 18, 2015 | 13.66 | 13.91 | 13.63 | 13.82 | 129,862 | +0.34(+2.52%) |
Dec 17, 2015 | 13.54 | 13.54 | 13.43 | 13.48 | 83,951 | -0.34(-2.46%) |
Dec 16, 2015 | 13.82 | 14.01 | 13.80 | 13.82 | 256,435 | +0.33(+2.45%) |
Dec 15, 2015 | 13.49 | 13.57 | 13.43 | 13.49 | 63,987 | +0.06(+0.44%) |
Dec 14, 2015 | 13.59 | 13.59 | 13.43 | 13.43 | 100,035 | -0.25(-1.82%) |
Dec 11, 2015 | 13.65 | 13.72 | 13.55 | 13.68 | 153,313 | -0.15(-1.08%) |
Dec 10, 2015 | 13.89 | 13.91 | 13.83 | 13.83 | 112,778 | -0.05(-0.36%) |
Dec 09, 2015 | 14.07 | 14.07 | 13.88 | 13.88 | 71,751 | -0.01(-0.07%) |
Dec 08, 2015 | 14.03 | 14.03 | 13.86 | 13.89 | 63,561 | -0.13(-0.93%) |
Dec 07, 2015 | 14.21 | 14.21 | 13.97 | 14.02 | 48,482 | -0.26(-1.82%) |
Dec 04, 2015 | 14.07 | 14.34 | 14.04 | 14.28 | 125,032 | +0.41(+2.96%) |
Dec 03, 2015 | 13.84 | 13.89 | 13.71 | 13.87 | 58,764 | +0.11(+0.80%) |
Dec 02, 2015 | 13.86 | 13.86 | 13.68 | 13.76 | 95,268 | -0.16(-1.15%) |
Dec 01, 2015 | 13.90 | 13.92 | 13.82 | 13.92 | 60,612 | +0.09(+0.65%) |
Nov 30, 2015 | 13.84 | 13.89 | 13.80 | 13.83 | 162,682 | +0.00(+0.00%) |
Nov 27, 2015 | 13.74 | 13.90 | 13.73 | 13.83 | 223,198 | -0.08(-0.58%) |
Nov 25, 2015 | 13.85 | 13.91 | 13.91 | 13.91 | 53,800 | +0.01(+0.07%) |
Nov 24, 2015 | 13.93 | 14.02 | 13.90 | 13.90 | 51,242 | +0.04(+0.29%) |
Nov 23, 2015 | 13.81 | 13.92 | 13.81 | 13.86 | 39,219 | -0.02(-0.14%) |
Nov 20, 2015 | 14.00 | 14.00 | 13.84 | 13.88 | 65,981 | -0.11(-0.79%) |
Nov 19, 2015 | 14.02 | 14.12 | 13.98 | 13.99 | 37,535 | +0.07(+0.50%) |
Nov 18, 2015 | 13.90 | 13.93 | 13.80 | 13.92 | 68,440 | -0.01(-0.07%) |
Nov 17, 2015 | 14.04 | 14.04 | 13.86 | 13.93 | 103,814 | -0.08(-0.57%) |
Nov 16, 2015 | 13.98 | 14.02 | 13.95 | 14.01 | 94,520 | +0.04(+0.29%) |
Nov 13, 2015 | 13.99 | 13.99 | 13.94 | 13.97 | 88,033 | -0.06(-0.43%) |
Nov 12, 2015 | 14.03 | 14.21 | 13.94 | 14.03 | 88,351 | -0.01(-0.07%) |
Nov 11, 2015 | 14.08 | 14.12 | 14.00 | 14.04 | 82,623 | -0.10(-0.71%) |
Nov 10, 2015 | 14.07 | 14.17 | 14.06 | 14.14 | 55,686 | -0.16(-1.12%) |
Nov 09, 2015 | 14.40 | 14.40 | 14.19 | 14.30 | 164,610 | -0.19(-1.31%) |
Nov 06, 2015 | 14.54 | 14.54 | 14.45 | 14.49 | 146,484 | -0.24(-1.62%) |
Nov 05, 2015 | 14.72 | 14.77 | 14.64 | 14.73 | 41,427 | -0.08(-0.55%) |
Nov 04, 2015 | 14.95 | 15.00 | 14.80 | 14.81 | 47,773 | -0.18(-1.22%) |
Nov 03, 2015 | 15.00 | 15.04 | 14.94 | 14.99 | 42,654 | -0.15(-0.98%) |
Nov 02, 2015 | 15.10 | 15.16 | 14.99 | 15.14 | 66,479 | -0.10(-0.63%) |
Oct 30, 2015 | 15.30 | 15.30 | 15.22 | 15.24 | 23,234 | -0.07(-0.45%) |
Oct 29, 2015 | 15.40 | 15.47 | 15.28 | 15.30 | 69,272 | -0.39(-2.52%) |
Oct 28, 2015 | 15.79 | 16.05 | 15.45 | 15.70 | 131,226 | +0.14(+0.90%) |
Oct 27, 2015 | 15.56 | 15.65 | 15.52 | 15.56 | 33,650 | -0.02(-0.13%) |
Oct 26, 2015 | 15.61 | 15.67 | 15.55 | 15.58 | 46,944 | +0.03(+0.19%) |
Oct 23, 2015 | 15.55 | 15.58 | 15.46 | 15.55 | 36,758 | +0.00(+0.03%) |
Oct 22, 2015 | 15.47 | 15.62 | 15.47 | 15.55 | 33,702 | +0.13(+0.82%) |
Oct 21, 2015 | 15.47 | 15.47 | 15.35 | 15.42 | 49,329 | -0.21(-1.33%) |
Oct 20, 2015 | 15.58 | 15.66 | 15.47 | 15.63 | 59,651 | +0.08(+0.50%) |
Oct 19, 2015 | 15.65 | 15.66 | 15.47 | 15.55 | 68,037 | -0.23(-1.46%) |
Oct 16, 2015 | 15.78 | 15.84 | 15.72 | 15.78 | 41,963 | -0.05(-0.32%) |
Oct 15, 2015 | 15.81 | 15.89 | 15.75 | 15.83 | 61,643 | -0.05(-0.31%) |
Oct 14, 2015 | 15.80 | 15.90 | 15.74 | 15.88 | 56,176 | +0.28(+1.81%) |
Oct 13, 2015 | 15.62 | 15.70 | 15.58 | 15.60 | 48,143 | +0.05(+0.31%) |
Oct 12, 2015 | 15.75 | 15.75 | 15.51 | 15.55 | 86,823 | +0.00(+0.00%) |
Oct 09, 2015 | 15.55 | 15.61 | 15.45 | 15.55 | 66,812 | +0.14(+0.91%) |
Oct 08, 2015 | 15.34 | 15.53 | 15.32 | 15.41 | 133,905 | -0.31(-1.97%) |
Oct 07, 2015 | 15.61 | 15.80 | 15.60 | 15.72 | 135,951 | +0.20(+1.29%) |
Oct 06, 2015 | 15.57 | 15.79 | 15.51 | 15.52 | 135,159 | +0.19(+1.24%) |
Oct 05, 2015 | 15.36 | 15.44 | 15.22 | 15.33 | 121,511 | +0.35(+2.34%) |
Oct 02, 2015 | 14.60 | 15.04 | 14.60 | 14.98 | 133,222 | +0.71(+4.98%) |
Oct 01, 2015 | 14.36 | 14.43 | 14.23 | 14.27 | 33,316 | +0.01(+0.07%) |
Sep 30, 2015 | 14.30 | 14.48 | 14.22 | 14.26 | 61,443 | -0.11(-0.77%) |
Sep 29, 2015 | 14.33 | 14.47 | 14.33 | 14.37 | 24,353 | +0.04(+0.28%) |
Sep 28, 2015 | 14.35 | 14.40 | 14.24 | 14.33 | 94,613 | -0.49(-3.31%) |
Sep 25, 2015 | 14.88 | 14.91 | 14.79 | 14.82 | 25,158 | -0.04(-0.27%) |
Sep 24, 2015 | 14.64 | 14.89 | 14.64 | 14.86 | 35,300 | +0.33(+2.29%) |
Sep 23, 2015 | 14.64 | 14.64 | 14.51 | 14.53 | 29,741 | -0.00(-0.02%) |
Sep 22, 2015 | 14.59 | 14.59 | 14.49 | 14.53 | 42,278 | -0.40(-2.68%) |
Sep 21, 2015 | 14.91 | 14.98 | 14.90 | 14.93 | 87,519 | +0.04(+0.27%) |
Sep 18, 2015 | 15.00 | 15.05 | 14.83 | 14.89 | 188,383 | +0.04(+0.27%) |
Sep 17, 2015 | 14.65 | 14.99 | 14.64 | 14.85 | 69,526 | +0.21(+1.43%) |
Sep 16, 2015 | 14.49 | 14.70 | 14.45 | 14.64 | 111,640 | +0.46(+3.24%) |
Sep 15, 2015 | 14.08 | 14.18 | 14.07 | 14.18 | 48,076 | +0.01(+0.07%) |
Sep 14, 2015 | 14.14 | 14.21 | 14.10 | 14.17 | 45,683 | -0.18(-1.25%) |
Sep 11, 2015 | 14.19 | 14.38 | 14.06 | 14.35 | 69,623 | -0.04(-0.28%) |
Sep 10, 2015 | 14.56 | 14.57 | 14.38 | 14.39 | 42,201 | +0.05(+0.35%) |
Sep 09, 2015 | 14.43 | 14.46 | 14.32 | 14.34 | 43,935 | -0.18(-1.24%) |
Sep 08, 2015 | 14.45 | 14.64 | 14.34 | 14.52 | 54,515 | +0.20(+1.40%) |
Sep 04, 2015 | 14.32 | 14.32 | 14.32 | 14.32 | 63,000 | -0.11(-0.76%) |
Sep 03, 2015 | 14.41 | 14.67 | 14.36 | 14.43 | 42,669 | +0.01(+0.07%) |
Sep 02, 2015 | 14.46 | 14.57 | 14.20 | 14.42 | 66,028 | +0.08(+0.56%) |
Sep 01, 2015 | 14.41 | 14.41 | 14.28 | 14.34 | 43,697 | -0.03(-0.21%) |
Aug 31, 2015 | 14.27 | 14.40 | 14.17 | 14.37 | 53,174 | +0.04(+0.28%) |
Aug 28, 2015 | 14.26 | 14.40 | 14.22 | 14.33 | 41,598 | +0.14(+0.99%) |
Aug 27, 2015 | 13.95 | 14.35 | 13.92 | 14.19 | 53,092 | +0.25(+1.77%) |
Aug 26, 2015 | 13.98 | 13.98 | 13.73 | 13.94 | 179,437 | -0.44(-3.04%) |
Aug 25, 2015 | 14.56 | 14.56 | 14.31 | 14.38 | 95,558 | -0.16(-1.10%) |
Aug 24, 2015 | 14.47 | 14.85 | 14.43 | 14.54 | 312,994 | -0.47(-3.13%) |
Aug 21, 2015 | 15.15 | 15.15 | 14.87 | 15.01 | 80,019 | -0.19(-1.25%) |
Aug 20, 2015 | 15.28 | 15.32 | 15.19 | 15.20 | 107,049 | +0.21(+1.40%) |
Aug 19, 2015 | 14.80 | 15.05 | 14.80 | 14.99 | 72,794 | +0.38(+2.60%) |
Aug 18, 2015 | 14.56 | 14.66 | 14.47 | 14.61 | 171,015 | -0.44(-2.93%) |
Aug 17, 2015 | 15.15 | 15.15 | 15.04 | 15.05 | 22,456 | +0.09(+0.61%) |
Aug 14, 2015 | 15.22 | 15.33 | 14.92 | 14.96 | 72,290 | -0.16(-1.05%) |
Aug 13, 2015 | 15.15 | 15.21 | 15.10 | 15.12 | 44,901 | -0.12(-0.80%) |
Aug 12, 2015 | 15.12 | 15.31 | 15.12 | 15.24 | 96,006 | +0.19(+1.26%) |
Aug 11, 2015 | 15.02 | 15.08 | 14.96 | 15.05 | 38,940 | +0.06(+0.40%) |
Aug 10, 2015 | 14.64 | 15.13 | 14.64 | 14.99 | 147,179 | +0.47(+3.24%) |
Aug 07, 2015 | 14.52 | 14.77 | 14.50 | 14.52 | 98,172 | +0.15(+1.04%) |
Aug 06, 2015 | 14.33 | 14.50 | 14.33 | 14.37 | 94,953 | +0.03(+0.21%) |
Aug 05, 2015 | 14.39 | 14.44 | 14.28 | 14.34 | 38,604 | +0.02(+0.15%) |
Aug 04, 2015 | 14.30 | 14.39 | 14.25 | 14.32 | 39,477 | +0.05(+0.34%) |
Aug 03, 2015 | 14.47 | 14.47 | 14.19 | 14.27 | 95,558 | -0.19(-1.31%) |
Jul 31, 2015 | 14.69 | 14.75 | 14.45 | 14.46 | 52,993 | -0.02(-0.16%) |
Jul 30, 2015 | 14.50 | 14.56 | 14.45 | 14.48 | 47,563 | -0.08(-0.53%) |
Jul 29, 2015 | 14.46 | 14.64 | 14.40 | 14.56 | 42,880 | +0.13(+0.90%) |
Jul 28, 2015 | 14.40 | 14.45 | 14.40 | 14.43 | 64,030 | +0.12(+0.84%) |
Jul 27, 2015 | 14.43 | 14.46 | 14.30 | 14.31 | 59,966 | -0.11(-0.76%) |
Jul 24, 2015 | 14.21 | 14.47 | 14.11 | 14.42 | 106,231 | +0.03(+0.21%) |
Jul 23, 2015 | 14.55 | 14.56 | 14.32 | 14.39 | 63,118 | -0.15(-1.04%) |
Jul 22, 2015 | 14.42 | 14.63 | 14.42 | 14.54 | 93,246 | -0.02(-0.14%) |
Jul 21, 2015 | 14.59 | 14.70 | 14.52 | 14.56 | 100,073 | +0.10(+0.69%) |
Jul 20, 2015 | 14.56 | 14.71 | 14.44 | 14.46 | 140,569 | -0.20(-1.36%) |
Jul 17, 2015 | 14.70 | 14.70 | 14.59 | 14.66 | 155,349 | -0.12(-0.81%) |
Jul 16, 2015 | 14.76 | 14.92 | 14.74 | 14.78 | 57,713 | -0.06(-0.40%) |
Jul 15, 2015 | 14.80 | 14.88 | 14.77 | 14.84 | 121,312 | -0.28(-1.83%) |
Jul 14, 2015 | 15.21 | 15.21 | 15.06 | 15.12 | 43,560 | -0.12(-0.81%) |
Jul 13, 2015 | 15.08 | 15.26 | 15.07 | 15.24 | 41,168 | -0.12(-0.78%) |
Jul 10, 2015 | 15.24 | 15.38 | 15.17 | 15.36 | 81,104 | +0.17(+1.12%) |
Jul 09, 2015 | 15.21 | 15.26 | 15.08 | 15.19 | 83,300 | +0.31(+2.08%) |
Jul 08, 2015 | 14.93 | 15.00 | 14.81 | 14.88 | 113,169 | +0.02(+0.13%) |
Jul 07, 2015 | 14.98 | 15.00 | 14.42 | 14.86 | 353,026 | -0.55(-3.57%) |
Jul 06, 2015 | 15.34 | 15.57 | 15.30 | 15.41 | 57,679 | +0.03(+0.20%) |
Jul 02, 2015 | 15.43 | 15.38 | 15.38 | 15.38 | 49,500 | +0.04(+0.26%) |
Jul 01, 2015 | 15.35 | 15.41 | 15.29 | 15.34 | 88,962 | -0.11(-0.72%) |
Jun 30, 2015 | 15.36 | 15.60 | 15.23 | 15.45 | 110,818 | +0.00(+0.01%) |
Jun 29, 2015 | 15.56 | 15.56 | 15.43 | 15.45 | 77,565 | -0.09(-0.56%) |
Jun 26, 2015 | 15.50 | 15.55 | 15.44 | 15.54 | 68,422 | -0.06(-0.41%) |
Jun 25, 2015 | 15.56 | 15.62 | 15.54 | 15.60 | 24,249 | -0.04(-0.26%) |
Jun 24, 2015 | 15.61 | 15.66 | 15.57 | 15.64 | 33,074 | +0.08(+0.51%) |
Jun 23, 2015 | 15.60 | 15.66 | 15.50 | 15.56 | 196,458 | -0.37(-2.32%) |
Jun 22, 2015 | 15.77 | 15.98 | 15.77 | 15.93 | 76,954 | +0.10(+0.63%) |
Jun 19, 2015 | 15.91 | 15.92 | 15.65 | 15.83 | 54,810 | -0.09(-0.57%) |
Jun 18, 2015 | 16.13 | 16.14 | 15.88 | 15.92 | 75,413 | +0.03(+0.19%) |
Jun 17, 2015 | 15.79 | 16.00 | 15.70 | 15.89 | 58,144 | +0.14(+0.90%) |
Jun 16, 2015 | 15.71 | 15.77 | 15.63 | 15.75 | 38,969 | -0.11(-0.71%) |
Jun 15, 2015 | 15.75 | 15.99 | 15.75 | 15.86 | 67,794 | +0.16(+1.03%) |
Jun 12, 2015 | 15.66 | 15.72 | 15.60 | 15.70 | 67,384 | -0.06(-0.39%) |
Jun 11, 2015 | 15.76 | 15.80 | 15.62 | 15.76 | 52,496 | +0.00(+0.00%) |
Jun 10, 2015 | 15.89 | 15.90 | 15.71 | 15.76 | 56,534 | +0.06(+0.38%) |
Jun 09, 2015 | 15.77 | 15.81 | 15.70 | 15.70 | 38,826 | -0.06(-0.38%) |
Jun 08, 2015 | 15.81 | 15.81 | 15.67 | 15.76 | 49,677 | -0.07(-0.44%) |
Jun 05, 2015 | 15.75 | 15.90 | 15.71 | 15.83 | 58,715 | -0.07(-0.44%) |
Jun 04, 2015 | 16.01 | 16.03 | 15.86 | 15.90 | 136,242 | -0.34(-2.09%) |
Jun 03, 2015 | 16.34 | 16.34 | 16.14 | 16.24 | 57,250 | -0.27(-1.64%) |
Jun 02, 2015 | 16.45 | 16.54 | 16.45 | 16.51 | 32,215 | +0.04(+0.24%) |
Jun 01, 2015 | 16.70 | 16.87 | 16.40 | 16.47 | 138,263 | +0.03(+0.19%) |
May 29, 2015 | 16.45 | 16.50 | 16.42 | 16.44 | 44,885 | +0.01(+0.06%) |
May 28, 2015 | 16.42 | 16.44 | 16.28 | 16.43 | 63,811 | +0.02(+0.12%) |
May 27, 2015 | 16.42 | 16.44 | 16.35 | 16.41 | 33,062 | -0.06(-0.36%) |
May 26, 2015 | 16.47 | 16.59 | 16.45 | 16.47 | 57,742 | -0.30(-1.79%) |
May 22, 2015 | 16.81 | 16.77 | 16.77 | 16.77 | 62,100 | -0.08(-0.47%) |
May 21, 2015 | 16.82 | 16.90 | 16.80 | 16.85 | 27,254 | +0.03(+0.18%) |
May 20, 2015 | 16.92 | 16.98 | 16.80 | 16.82 | 50,360 | -0.02(-0.12%) |
May 19, 2015 | 17.13 | 17.13 | 16.63 | 16.84 | 118,665 | -0.54(-3.11%) |
May 18, 2015 | 17.41 | 17.44 | 17.29 | 17.38 | 177,605 | +0.17(+0.99%) |
May 15, 2015 | 17.20 | 17.27 | 17.13 | 17.21 | 114,834 | +0.09(+0.53%) |
May 14, 2015 | 17.14 | 17.27 | 17.08 | 17.12 | 136,147 | +0.31(+1.84%) |
May 13, 2015 | 16.75 | 16.93 | 16.71 | 16.81 | 161,159 | +0.56(+3.45%) |
May 12, 2015 | 16.07 | 16.31 | 16.07 | 16.25 | 36,423 | +0.24(+1.51%) |
May 11, 2015 | 16.19 | 16.25 | 15.95 | 16.01 | 44,341 | -0.18(-1.12%) |
May 08, 2015 | 16.20 | 16.22 | 16.07 | 16.19 | 38,111 | +0.17(+1.06%) |
May 07, 2015 | 16.22 | 16.22 | 16.02 | 16.02 | 25,189 | -0.20(-1.23%) |
May 06, 2015 | 16.35 | 16.37 | 16.16 | 16.22 | 50,723 | -0.02(-0.12%) |
May 05, 2015 | 16.38 | 16.40 | 16.23 | 16.24 | 102,633 | +0.09(+0.59%) |
May 04, 2015 | 16.35 | 16.39 | 16.11 | 16.14 | 77,512 | +0.22(+1.41%) |