Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.74 | 15.74 | 15.68 | 15.68 | 48,632 | -0.02(-0.13%) |
Apr 28, 2016 | 15.69 | 15.82 | 15.68 | 15.70 | 29,457 | -0.15(-0.93%) |
Apr 27, 2016 | 15.75 | 15.87 | 15.71 | 15.84 | 31,782 | +0.05(+0.31%) |
Apr 26, 2016 | 15.80 | 15.81 | 15.79 | 15.79 | 28,345 | +0.11(+0.71%) |
Apr 25, 2016 | 15.71 | 15.71 | 15.68 | 15.68 | 18,131 | -0.10(-0.66%) |
Apr 22, 2016 | 15.79 | 15.80 | 15.72 | 15.79 | 7,421 | +0.02(+0.13%) |
Apr 21, 2016 | 15.89 | 15.89 | 15.77 | 15.77 | 19,777 | -0.20(-1.22%) |
Apr 20, 2016 | 15.95 | 16.00 | 15.95 | 15.96 | 110,197 | -0.04(-0.23%) |
Apr 19, 2016 | 15.94 | 16.00 | 15.93 | 16.00 | 2,235 | +0.25(+1.59%) |
Apr 18, 2016 | 15.63 | 15.76 | 15.63 | 15.75 | 6,472 | +0.06(+0.38%) |
Apr 15, 2016 | 15.64 | 15.70 | 15.63 | 15.69 | 39,978 | +0.02(+0.13%) |
Apr 14, 2016 | 15.68 | 15.68 | 15.65 | 15.67 | 10,208 | -0.02(-0.13%) |
Apr 13, 2016 | 15.64 | 15.69 | 15.64 | 15.69 | 4,296 | +0.13(+0.85%) |
Apr 12, 2016 | 15.41 | 15.56 | 15.34 | 15.56 | 80,343 | +0.23(+1.50%) |
Apr 11, 2016 | 15.34 | 15.42 | 15.33 | 15.33 | 29,518 | +0.13(+0.83%) |
Apr 08, 2016 | 15.19 | 15.21 | 15.17 | 15.20 | 6,747 | +0.27(+1.82%) |
Apr 07, 2016 | 14.98 | 15.00 | 14.89 | 14.93 | 9,724 | -0.06(-0.39%) |
Apr 06, 2016 | 14.98 | 14.99 | 14.98 | 14.99 | 3,719 | +0.02(+0.16%) |
Apr 05, 2016 | 14.94 | 14.99 | 14.94 | 14.96 | 7,809 | -0.29(-1.92%) |
Apr 04, 2016 | 15.29 | 15.30 | 15.26 | 15.26 | 12,849 | -0.05(-0.32%) |
Apr 01, 2016 | 15.17 | 15.30 | 15.17 | 15.30 | 5,726 | -0.17(-1.13%) |
Mar 31, 2016 | 15.49 | 15.50 | 15.48 | 15.48 | 10,569 | -0.02(-0.12%) |
Mar 30, 2016 | 15.50 | 15.51 | 15.49 | 15.50 | 5,599 | +0.34(+2.23%) |
Mar 28, 2016 | 15.14 | 15.16 | 15.14 | 15.16 | 77 | +0.05(+0.34%) |
Mar 24, 2016 | 15.00 | 15.11 | 15.11 | 15.11 | 2,721 | -0.02(-0.14%) |
Mar 23, 2016 | 15.22 | 15.22 | 15.13 | 15.13 | 2,595 | -0.29(-1.90%) |
Mar 18, 2016 | 15.45 | 15.45 | 15.41 | 15.42 | 67 | +0.03(+0.23%) |
Mar 17, 2016 | 15.25 | 15.43 | 15.20 | 15.39 | 52,889 | +0.19(+1.28%) |
Mar 16, 2016 | 14.98 | 15.22 | 14.98 | 15.19 | 10,363 | +0.19(+1.25%) |
Mar 15, 2016 | 14.97 | 15.02 | 14.94 | 15.01 | 10,541 | -0.15(-0.96%) |
Mar 14, 2016 | 15.12 | 15.15 | 15.12 | 15.15 | 3,435 | +0.01(+0.09%) |
Mar 11, 2016 | 15.11 | 15.18 | 15.11 | 15.14 | 31,494 | +0.32(+2.16%) |
Mar 10, 2016 | 15.02 | 15.02 | 14.82 | 14.82 | 4,889 | -0.05(-0.33%) |
Mar 09, 2016 | 14.87 | 14.87 | 14.87 | 14.87 | 266 | +0.08(+0.52%) |
Mar 08, 2016 | 14.82 | 14.84 | 14.79 | 14.79 | 2,810 | -0.12(-0.79%) |
Mar 07, 2016 | 14.93 | 14.96 | 14.90 | 14.91 | 34,372 | +0.01(+0.09%) |
Mar 04, 2016 | 14.89 | 14.73 | 14.73 | 14.89 | 11,435 | +0.17(+1.13%) |
Mar 03, 2016 | 14.69 | 14.73 | 14.69 | 14.73 | 9,665 | +0.17(+1.19%) |
Mar 02, 2016 | 14.49 | 14.56 | 14.41 | 14.55 | 11,102 | +0.08(+0.53%) |
Mar 01, 2016 | 14.32 | 14.48 | 14.32 | 14.48 | 5,395 | +0.24(+1.68%) |
Feb 29, 2016 | 14.24 | 14.24 | 14.24 | 14.24 | 2,122 | +0.11(+0.76%) |
Feb 26, 2016 | 14.28 | 14.28 | 14.13 | 14.13 | 52,322 | -0.10(-0.73%) |
Feb 25, 2016 | 14.16 | 14.23 | 14.14 | 14.23 | 23,283 | +0.14(+0.99%) |
Feb 24, 2016 | 14.10 | 14.12 | 14.09 | 14.09 | 57,383 | -0.01(-0.05%) |
Feb 23, 2016 | 14.23 | 14.26 | 14.10 | 14.10 | 12,796 | -0.27(-1.87%) |
Feb 22, 2016 | 14.37 | 14.37 | 14.37 | 14.37 | 211 | +0.15(+1.06%) |
Feb 19, 2016 | 14.11 | 14.23 | 14.11 | 14.22 | 34,175 | -0.01(-0.05%) |
Feb 18, 2016 | 14.24 | 14.24 | 14.19 | 14.23 | 21,548 | +0.00(+0.00%) |
Feb 17, 2016 | 14.07 | 14.23 | 14.07 | 14.23 | 17,569 | +0.24(+1.74%) |
Feb 16, 2016 | 13.98 | 13.99 | 13.91 | 13.98 | 24,342 | +0.26(+1.87%) |
Feb 12, 2016 | 13.68 | 13.73 | 13.73 | 13.73 | 719 | +0.14(+1.02%) |
Feb 11, 2016 | 13.56 | 13.59 | 13.50 | 13.59 | 11,037 | -0.16(-1.16%) |
Feb 10, 2016 | 13.74 | 13.81 | 13.73 | 13.75 | 51,169 | +0.10(+0.71%) |
Feb 09, 2016 | 13.62 | 13.72 | 13.62 | 13.65 | 39,533 | -0.22(-1.60%) |
Feb 08, 2016 | 13.92 | 13.93 | 13.87 | 13.87 | 7,790 | -0.29(-2.01%) |
Feb 05, 2016 | 14.16 | 14.16 | 14.15 | 14.16 | 3,670 | -0.10(-0.73%) |
Feb 04, 2016 | 14.28 | 14.29 | 14.26 | 14.26 | 29,622 | +0.07(+0.49%) |
Feb 03, 2016 | 14.19 | 14.19 | 14.19 | 14.19 | 237 | +0.18(+1.25%) |
Feb 02, 2016 | 14.07 | 14.07 | 14.02 | 14.02 | 1,144 | -0.30(-2.13%) |
Jan 29, 2016 | 14.22 | 14.32 | 14.32 | 14.32 | 5,321 | +0.27(+1.91%) |
Jan 28, 2016 | 14.11 | 14.13 | 14.05 | 14.05 | 747 | +0.17(+1.20%) |
Jan 27, 2016 | 13.89 | 13.89 | 13.89 | 13.89 | 197 | +0.02(+0.15%) |
Jan 26, 2016 | 13.76 | 13.87 | 13.76 | 13.87 | 550 | +0.14(+1.01%) |
Jan 25, 2016 | 13.75 | 13.75 | 13.71 | 13.73 | 6,327 | -0.02(-0.12%) |
Jan 22, 2016 | 13.68 | 13.75 | 13.68 | 13.74 | 862 | +0.32(+2.35%) |
Jan 21, 2016 | 13.23 | 13.43 | 13.18 | 13.43 | 3,858 | +0.12(+0.89%) |
Jan 20, 2016 | 13.28 | 13.32 | 13.20 | 13.31 | 13,016 | -0.26(-1.95%) |
Jan 19, 2016 | 13.63 | 13.64 | 13.57 | 13.57 | 17,727 | +0.19(+1.46%) |
Jan 15, 2016 | 13.44 | 13.38 | 13.38 | 13.38 | 14,093 | -0.47(-3.36%) |
Jan 14, 2016 | 13.64 | 13.84 | 13.61 | 13.84 | 18,842 | +0.08(+0.55%) |
Jan 13, 2016 | 13.93 | 13.96 | 13.77 | 13.77 | 24,521 | -0.07(-0.50%) |
Jan 12, 2016 | 13.79 | 13.84 | 13.75 | 13.84 | 52,780 | +0.10(+0.76%) |
Jan 11, 2016 | 13.72 | 13.73 | 13.72 | 13.73 | 920 | -0.01(-0.10%) |
Jan 08, 2016 | 13.75 | 13.75 | 13.75 | 13.75 | 431 | -0.09(-0.65%) |
Jan 07, 2016 | 13.90 | 13.99 | 13.82 | 13.84 | 171,516 | -0.29(-2.07%) |
Jan 06, 2016 | 14.09 | 14.19 | 14.08 | 14.13 | 94,705 | -0.24(-1.65%) |
Jan 05, 2016 | 14.38 | 14.39 | 14.37 | 14.37 | 1,442 | +0.01(+0.10%) |
Jan 04, 2016 | 14.41 | 14.43 | 14.28 | 14.35 | 63,709 | -0.31(-2.13%) |
Dec 31, 2015 | 14.75 | 14.67 | 14.67 | 14.67 | 237,576 | -0.12(-0.82%) |
Dec 30, 2015 | 14.84 | 14.87 | 14.78 | 14.79 | 937,946 | -0.13(-0.86%) |
Dec 29, 2015 | 14.89 | 14.92 | 14.86 | 14.92 | 318,632 | +0.11(+0.76%) |
Dec 28, 2015 | 14.80 | 14.81 | 14.76 | 14.80 | 79,327 | -0.01(-0.07%) |
Dec 24, 2015 | 14.80 | 14.81 | 14.81 | 14.81 | 54,226 | +0.02(+0.12%) |
Dec 23, 2015 | 14.75 | 14.81 | 14.73 | 14.80 | 80,214 | +0.21(+1.46%) |
Dec 22, 2015 | 14.47 | 14.59 | 14.46 | 14.58 | 87,746 | +0.19(+1.29%) |
Dec 21, 2015 | 14.55 | 14.55 | 14.37 | 14.40 | 73,336 | -0.05(-0.33%) |
Dec 18, 2015 | 14.46 | 14.49 | 14.45 | 14.45 | 67,528 | -0.08(-0.52%) |
Dec 17, 2015 | 14.62 | 14.62 | 14.49 | 14.52 | 89,862 | -0.13(-0.89%) |
Dec 16, 2015 | 14.55 | 14.69 | 14.47 | 14.65 | 72,196 | +0.19(+1.28%) |
Dec 15, 2015 | 14.49 | 14.50 | 14.45 | 14.47 | 34,044 | +0.13(+0.91%) |
Dec 14, 2015 | 14.32 | 14.34 | 14.29 | 14.34 | 75,307 | -0.01(-0.10%) |
Dec 11, 2015 | 14.43 | 14.44 | 14.32 | 14.35 | 314,215 | -0.36(-2.43%) |
Dec 09, 2015 | 14.78 | 14.71 | 14.71 | 14.71 | 31,256 | +0.00(+0.00%) |
Dec 08, 2015 | 14.80 | 14.80 | 14.61 | 14.71 | 245,454 | -0.15(-1.02%) |
Dec 07, 2015 | 14.96 | 14.96 | 14.86 | 14.86 | 55,547 | -0.23(-1.50%) |
Dec 04, 2015 | 15.02 | 15.09 | 15.01 | 15.08 | 102,397 | +0.01(+0.09%) |
Dec 02, 2015 | 15.13 | 15.13 | 15.07 | 15.07 | 72 | -0.13(-0.86%) |
Dec 01, 2015 | 15.19 | 15.22 | 15.18 | 15.20 | 8,623 | +0.12(+0.82%) |
Nov 30, 2015 | 15.07 | 15.10 | 15.06 | 15.08 | 13,712 | -0.07(-0.49%) |
Nov 27, 2015 | 15.14 | 15.16 | 15.11 | 15.15 | 24,132 | -0.04(-0.24%) |
Nov 25, 2015 | 15.16 | 15.19 | 15.19 | 15.19 | 108,452 | -0.02(-0.11%) |
Nov 24, 2015 | 15.12 | 15.22 | 15.06 | 15.21 | 76,992 | +0.01(+0.09%) |
Nov 23, 2015 | 15.22 | 15.28 | 15.19 | 15.19 | 476,983 | -0.11(-0.70%) |
Nov 20, 2015 | 15.33 | 15.33 | 15.29 | 15.30 | 236,007 | +0.01(+0.05%) |
Nov 19, 2015 | 15.30 | 15.34 | 15.29 | 15.29 | 85,920 | +0.07(+0.45%) |
Nov 18, 2015 | 15.15 | 15.22 | 15.13 | 15.22 | 66,958 | +0.11(+0.73%) |
Nov 17, 2015 | 15.07 | 15.12 | 15.06 | 15.11 | 26,501 | +0.10(+0.64%) |
Nov 16, 2015 | 14.89 | 15.04 | 14.88 | 15.02 | 36,824 | +0.17(+1.11%) |
Nov 13, 2015 | 14.89 | 14.89 | 14.84 | 14.85 | 208,750 | -0.10(-0.69%) |
Nov 12, 2015 | 15.04 | 15.04 | 14.95 | 14.95 | 52,058 | -0.19(-1.23%) |
Nov 11, 2015 | 15.19 | 15.21 | 15.14 | 15.14 | 1,224 | +0.00(+0.02%) |
Nov 10, 2015 | 15.09 | 15.14 | 15.09 | 15.14 | 100,244 | -0.02(-0.16%) |
Nov 09, 2015 | 15.20 | 15.20 | 15.13 | 15.16 | 450 | -0.18(-1.14%) |
Nov 06, 2015 | 15.37 | 15.37 | 15.24 | 15.34 | 3,111 | -0.18(-1.17%) |
Nov 05, 2015 | 15.55 | 15.55 | 15.48 | 15.52 | 12,822 | -0.01(-0.04%) |
Nov 04, 2015 | 15.59 | 15.62 | 15.46 | 15.53 | 132,759 | -0.05(-0.31%) |
Nov 03, 2015 | 15.54 | 15.58 | 15.53 | 15.57 | 153,665 | +0.03(+0.18%) |
Nov 02, 2015 | 15.50 | 15.55 | 15.50 | 15.55 | 3,858 | +0.10(+0.67%) |
Oct 30, 2015 | 15.44 | 15.44 | 15.44 | 15.44 | 17,445 | +0.10(+0.63%) |
Oct 29, 2015 | 15.36 | 15.42 | 15.34 | 15.35 | 34,861 | -0.14(-0.89%) |
Oct 28, 2015 | 15.48 | 15.48 | 15.48 | 15.48 | 145 | -0.07(-0.48%) |
Oct 26, 2015 | 15.63 | 15.56 | 15.56 | 15.56 | 27,621 | -0.08(-0.50%) |
Oct 23, 2015 | 15.60 | 15.64 | 15.59 | 15.64 | 6,444 | +0.15(+0.98%) |
Oct 22, 2015 | 15.45 | 15.53 | 15.44 | 15.48 | 16,693 | +0.07(+0.45%) |
Oct 21, 2015 | 15.41 | 15.41 | 15.35 | 15.41 | 6,726 | -0.01(-0.09%) |
Oct 20, 2015 | 15.46 | 15.46 | 15.41 | 15.43 | 3,493 | -0.05(-0.31%) |
Oct 19, 2015 | 15.47 | 15.50 | 15.47 | 15.48 | 2,557 | -0.10(-0.66%) |
Oct 16, 2015 | 15.57 | 15.58 | 15.56 | 15.58 | 4,512 | +0.01(+0.04%) |
Oct 15, 2015 | 15.49 | 15.57 | 15.48 | 15.57 | 11,775 | +0.28(+1.80%) |
Oct 14, 2015 | 15.35 | 15.37 | 15.29 | 15.30 | 15,119 | +0.01(+0.09%) |
Oct 13, 2015 | 15.21 | 15.30 | 15.21 | 15.28 | 11,253 | -0.11(-0.72%) |
Oct 12, 2015 | 15.43 | 15.43 | 15.38 | 15.39 | 45,432 | +0.01(+0.09%) |
Oct 09, 2015 | 15.44 | 15.44 | 15.38 | 15.38 | 28,818 | -0.01(-0.09%) |
Oct 08, 2015 | 15.19 | 15.41 | 15.19 | 15.39 | 46,503 | +0.16(+1.04%) |
Oct 07, 2015 | 15.13 | 15.24 | 15.13 | 15.24 | 18,595 | +0.16(+1.05%) |
Oct 06, 2015 | 15.11 | 15.11 | 15.08 | 15.08 | 1,235 | +0.10(+0.64%) |
Oct 05, 2015 | 14.91 | 14.99 | 14.91 | 14.98 | 56,748 | +0.24(+1.66%) |
Oct 02, 2015 | 14.41 | 14.74 | 14.41 | 14.74 | 4,605 | +0.29(+2.02%) |
Oct 01, 2015 | 14.42 | 14.45 | 14.42 | 14.45 | 12,851 | +0.01(+0.05%) |
Sep 30, 2015 | 14.40 | 14.44 | 14.36 | 14.44 | 5,440 | +0.28(+1.99%) |
Sep 29, 2015 | 14.17 | 14.22 | 14.14 | 14.16 | 90,650 | -0.07(-0.48%) |
Sep 28, 2015 | 14.26 | 14.27 | 14.22 | 14.22 | 17,010 | -0.30(-2.08%) |
Sep 25, 2015 | 14.53 | 14.53 | 14.53 | 14.53 | 244 | +0.14(+1.00%) |
Sep 24, 2015 | 14.29 | 14.38 | 14.24 | 14.38 | 11,218 | -0.07(-0.47%) |
Sep 23, 2015 | 14.47 | 14.47 | 14.42 | 14.45 | 3,144 | -0.08(-0.52%) |
Sep 22, 2015 | 14.56 | 14.56 | 14.49 | 14.53 | 15,282 | -0.35(-2.33%) |
Sep 21, 2015 | 14.87 | 14.87 | 14.87 | 14.87 | 1,737 | -0.05(-0.35%) |
Sep 18, 2015 | 15.03 | 15.03 | 14.93 | 14.93 | 7,769 | -0.44(-2.89%) |
Sep 17, 2015 | 15.37 | 15.37 | 15.37 | 15.37 | 147 | +0.16(+1.07%) |
Sep 16, 2015 | 15.10 | 15.21 | 15.10 | 15.21 | 1,764 | +0.26(+1.73%) |
Sep 15, 2015 | 14.88 | 14.95 | 14.88 | 14.95 | 799 | +0.10(+0.69%) |
Sep 14, 2015 | 14.85 | 14.86 | 14.84 | 14.85 | 7,607 | -0.09(-0.59%) |
Sep 11, 2015 | 14.81 | 14.94 | 14.81 | 14.94 | 9,637 | -0.02(-0.14%) |
Sep 10, 2015 | 14.94 | 14.98 | 14.94 | 14.96 | 68,727 | +0.15(+1.01%) |
Sep 09, 2015 | 15.09 | 15.09 | 14.81 | 14.81 | 7,545 | -0.05(-0.37%) |
Sep 08, 2015 | 14.83 | 14.86 | 14.82 | 14.86 | 15,753 | +0.38(+2.61%) |
Sep 04, 2015 | 14.54 | 14.48 | 14.48 | 14.48 | 11,320 | -0.41(-2.72%) |
Sep 03, 2015 | 14.83 | 14.89 | 14.83 | 14.89 | 3,528 | +0.11(+0.74%) |
Sep 02, 2015 | 14.77 | 14.78 | 14.70 | 14.78 | 11,262 | +0.12(+0.79%) |
Sep 01, 2015 | 14.73 | 14.73 | 14.66 | 14.66 | 880 | -0.48(-3.14%) |
Aug 31, 2015 | 15.02 | 15.14 | 15.01 | 15.14 | 191,437 | +0.00(+0.00%) |
Aug 28, 2015 | 15.15 | 15.15 | 15.14 | 15.14 | 56,648 | -0.10(-0.67%) |
Aug 27, 2015 | 15.09 | 15.25 | 15.09 | 15.24 | 27,762 | +0.43(+2.89%) |
Aug 26, 2015 | 14.86 | 14.86 | 14.81 | 14.81 | 294 | +0.14(+0.93%) |
Aug 25, 2015 | 14.98 | 14.98 | 14.68 | 14.68 | 13,135 | +0.18(+1.22%) |
Aug 24, 2015 | 14.64 | 14.79 | 14.36 | 14.50 | 333,345 | -0.54(-3.62%) |
Aug 21, 2015 | 15.30 | 15.30 | 15.04 | 15.04 | 10,409 | -0.40(-2.60%) |
Aug 20, 2015 | 15.55 | 15.55 | 15.45 | 15.45 | 25,817 | -0.23(-1.45%) |
Aug 19, 2015 | 15.70 | 15.70 | 15.58 | 15.67 | 6,366 | -0.13(-0.84%) |
Aug 18, 2015 | 15.85 | 15.85 | 15.80 | 15.81 | 137,843 | -0.12(-0.73%) |
Aug 17, 2015 | 15.85 | 15.94 | 15.85 | 15.92 | 5,514 | -0.06(-0.38%) |
Aug 14, 2015 | 15.94 | 15.98 | 15.94 | 15.98 | 1,690 | +0.04(+0.26%) |
Aug 13, 2015 | 15.94 | 15.95 | 15.90 | 15.94 | 9,115 | -0.05(-0.34%) |
Aug 12, 2015 | 15.92 | 16.00 | 15.87 | 16.00 | 66,449 | -0.07(-0.46%) |
Aug 11, 2015 | 16.09 | 16.09 | 16.00 | 16.07 | 14,201 | -0.24(-1.46%) |
Aug 10, 2015 | 16.17 | 16.31 | 16.17 | 16.31 | 71,902 | +0.20(+1.27%) |
Aug 07, 2015 | 16.07 | 16.11 | 16.07 | 16.11 | 4,998 | -0.07(-0.42%) |
Aug 06, 2015 | 16.21 | 16.21 | 16.14 | 16.17 | 5,395 | -0.11(-0.67%) |
Aug 05, 2015 | 16.48 | 16.48 | 16.25 | 16.28 | 14,504 | +0.07(+0.42%) |
Aug 04, 2015 | 16.30 | 16.30 | 16.21 | 16.21 | 3,763 | +0.03(+0.21%) |
Aug 03, 2015 | 16.17 | 16.20 | 16.16 | 16.18 | 6,924 | -0.14(-0.83%) |
Jul 31, 2015 | 16.34 | 16.34 | 16.32 | 16.32 | 299 | +0.06(+0.37%) |
Jul 29, 2015 | 16.15 | 16.26 | 16.26 | 16.26 | 9,703 | +0.14(+0.85%) |
Jul 28, 2015 | 16.04 | 16.12 | 16.04 | 16.12 | 294 | +0.14(+0.85%) |
Jul 27, 2015 | 15.96 | 15.98 | 15.96 | 15.98 | 5,776 | -0.06(-0.38%) |
Jul 24, 2015 | 16.11 | 16.11 | 16.00 | 16.04 | 28,669 | -0.16(-1.01%) |
Jul 23, 2015 | 16.29 | 16.30 | 16.20 | 16.21 | 5,875 | -0.09(-0.58%) |
Jul 22, 2015 | 16.27 | 16.30 | 16.27 | 16.30 | 5,660 | -0.14(-0.87%) |
Jul 21, 2015 | 16.58 | 16.58 | 16.44 | 16.45 | 5,876 | -0.03(-0.17%) |
Jul 20, 2015 | 16.43 | 16.47 | 16.43 | 16.47 | 6,898 | +0.02(+0.12%) |
Jul 17, 2015 | 16.48 | 16.48 | 16.45 | 16.45 | 4,543 | -0.04(-0.25%) |
Jul 16, 2015 | 16.53 | 16.53 | 16.49 | 16.49 | 3,649 | +0.09(+0.57%) |
Jul 15, 2015 | 16.53 | 16.53 | 16.39 | 16.40 | 19,882 | -0.01(-0.03%) |
Jul 14, 2015 | 16.41 | 16.41 | 16.41 | 16.41 | 46,283 | +0.09(+0.54%) |
Jul 13, 2015 | 16.30 | 16.32 | 16.30 | 16.32 | 5,719 | +0.07(+0.46%) |
Jul 10, 2015 | 16.28 | 16.28 | 16.24 | 16.24 | 58,836 | +0.38(+2.40%) |
Jul 09, 2015 | 15.99 | 15.99 | 15.86 | 15.86 | 6,101 | +0.23(+1.48%) |
Jul 08, 2015 | 15.71 | 15.71 | 15.63 | 15.63 | 26,414 | -0.39(-2.42%) |
Jul 07, 2015 | 15.81 | 16.02 | 15.71 | 16.02 | 1,911 | +0.01(+0.04%) |
Jul 06, 2015 | 16.04 | 16.13 | 16.01 | 16.01 | 7,818 | -0.31(-1.92%) |
Jul 02, 2015 | 16.37 | 16.32 | 16.32 | 16.32 | 6,322 | -0.12(-0.70%) |
Jul 01, 2015 | 16.44 | 16.44 | 16.44 | 16.44 | 661 | +0.17(+1.04%) |
Jun 30, 2015 | 16.26 | 16.27 | 16.26 | 16.27 | 3,675 | +0.03(+0.17%) |
Jun 29, 2015 | 16.42 | 16.44 | 16.24 | 16.24 | 20,521 | -0.48(-2.85%) |
Jun 26, 2015 | 16.72 | 16.72 | 16.70 | 16.72 | 25,445 | -0.05(-0.32%) |
Jun 25, 2015 | 16.77 | 16.79 | 16.77 | 16.77 | 43,621 | +0.01(+0.08%) |
Jun 24, 2015 | 16.79 | 16.79 | 16.75 | 16.76 | 19,538 | -0.13(-0.74%) |
Jun 23, 2015 | 16.85 | 16.88 | 16.85 | 16.88 | 4,259 | +0.02(+0.14%) |
Jun 22, 2015 | 16.83 | 16.91 | 16.83 | 16.86 | 6,416 | +0.21(+1.27%) |
Jun 19, 2015 | 16.65 | 16.65 | 16.65 | 16.65 | 24,001 | +0.04(+0.25%) |
Jun 18, 2015 | 16.63 | 16.72 | 16.58 | 16.61 | 34,773 | +0.08(+0.48%) |
Jun 17, 2015 | 16.35 | 16.53 | 16.34 | 16.53 | 13,834 | +0.05(+0.32%) |
Jun 16, 2015 | 16.48 | 16.52 | 16.44 | 16.48 | 26,549 | +0.07(+0.45%) |
Jun 15, 2015 | 16.36 | 16.42 | 16.35 | 16.40 | 69,396 | -0.11(-0.65%) |
Jun 12, 2015 | 16.48 | 16.55 | 16.48 | 16.51 | 3,398 | -0.12(-0.72%) |
Jun 11, 2015 | 16.61 | 16.63 | 16.60 | 16.63 | 10,278 | +0.03(+0.20%) |
Jun 10, 2015 | 16.55 | 16.61 | 16.55 | 16.60 | 37,590 | +0.26(+1.59%) |
Jun 09, 2015 | 16.34 | 16.34 | 16.34 | 16.34 | 561 | -0.05(-0.33%) |
Jun 08, 2015 | 16.36 | 16.39 | 16.36 | 16.39 | 10,298 | -0.01(-0.08%) |
Jun 05, 2015 | 16.42 | 16.42 | 16.40 | 16.40 | 31,212 | -0.15(-0.91%) |
Jun 04, 2015 | 16.66 | 16.66 | 16.54 | 16.55 | 15,033 | -0.20(-1.22%) |
Jun 03, 2015 | 16.77 | 16.82 | 16.75 | 16.76 | 13,204 | -0.03(-0.16%) |
Jun 02, 2015 | 16.64 | 16.78 | 16.64 | 16.78 | 5,452 | +0.20(+1.21%) |
Jun 01, 2015 | 16.80 | 16.80 | 16.56 | 16.58 | 6,357 | -0.18(-1.08%) |
May 29, 2015 | 16.84 | 16.84 | 16.70 | 16.76 | 22,469 | -0.17(-1.02%) |
May 28, 2015 | 16.84 | 16.94 | 16.82 | 16.94 | 37,448 | -0.06(-0.35%) |
May 27, 2015 | 16.85 | 17.00 | 16.85 | 17.00 | 8,196 | +0.11(+0.63%) |
May 26, 2015 | 16.96 | 16.96 | 16.87 | 16.89 | 47,608 | -0.28(-1.63%) |
May 22, 2015 | 17.18 | 17.17 | 17.17 | 17.17 | 1,647 | -0.10(-0.58%) |
May 21, 2015 | 17.20 | 17.27 | 17.20 | 17.27 | 2,516 | +0.10(+0.58%) |
May 20, 2015 | 17.16 | 17.17 | 17.16 | 17.17 | 15,621 | -0.03(-0.19%) |
May 19, 2015 | 17.16 | 17.22 | 17.16 | 17.20 | 14,062 | -0.07(-0.39%) |
May 18, 2015 | 17.35 | 17.35 | 17.27 | 17.27 | 29,705 | -0.11(-0.65%) |
May 15, 2015 | 17.34 | 17.38 | 17.33 | 17.38 | 829 | +0.05(+0.27%) |
May 14, 2015 | 17.29 | 17.34 | 17.29 | 17.34 | 6,201 | +0.08(+0.46%) |
May 13, 2015 | 17.26 | 17.26 | 17.26 | 17.26 | 149 | +0.15(+0.86%) |
May 12, 2015 | 17.11 | 17.12 | 17.10 | 17.11 | 24,434 | -0.04(-0.23%) |
May 11, 2015 | 17.17 | 17.17 | 17.14 | 17.15 | 2,154 | -0.11(-0.66%) |
May 08, 2015 | 17.20 | 17.32 | 17.20 | 17.26 | 37,840 | +0.30(+1.77%) |
May 07, 2015 | 16.96 | 16.96 | 16.96 | 16.96 | 668 | -0.13(-0.78%) |
May 06, 2015 | 17.06 | 17.10 | 17.06 | 17.10 | 841 | -0.11(-0.66%) |
May 05, 2015 | 17.21 | 17.21 | 17.21 | 17.21 | 28,188 | -0.01(-0.04%) |
May 04, 2015 | 17.22 | 17.22 | 17.21 | 17.22 | 61,681 | +0.03(+0.19%) |