Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.88 | 13.02 | 12.88 | 13.00 | 6,439 | -0.01(-0.05%) |
Apr 28, 2016 | 13.04 | 13.05 | 12.96 | 13.00 | 9,578 | -0.06(-0.49%) |
Apr 27, 2016 | 12.83 | 13.08 | 12.83 | 13.07 | 6,782 | +0.36(+2.81%) |
Apr 26, 2016 | 12.78 | 12.78 | 12.71 | 12.71 | 1,177 | +0.17(+1.33%) |
Apr 25, 2016 | 12.54 | 12.54 | 12.54 | 12.54 | 701 | -0.23(-1.79%) |
Apr 22, 2016 | 12.77 | 12.77 | 12.75 | 12.77 | 4,293 | +0.16(+1.30%) |
Apr 21, 2016 | 12.61 | 12.61 | 12.61 | 12.61 | 424 | -0.07(-0.57%) |
Apr 20, 2016 | 12.68 | 12.70 | 12.66 | 12.68 | 2,790 | +0.13(+1.04%) |
Apr 19, 2016 | 12.34 | 12.55 | 12.34 | 12.55 | 12,464 | +0.37(+3.06%) |
Apr 18, 2016 | 12.14 | 12.18 | 12.13 | 12.18 | 11,233 | +0.18(+1.47%) |
Apr 15, 2016 | 12.00 | 12.06 | 11.98 | 12.00 | 6,538 | -0.09(-0.74%) |
Apr 14, 2016 | 12.02 | 12.11 | 12.02 | 12.09 | 2,953 | -0.11(-0.93%) |
Apr 13, 2016 | 12.09 | 12.20 | 12.09 | 12.20 | 3,427 | +0.05(+0.43%) |
Apr 12, 2016 | 11.83 | 12.15 | 11.82 | 12.15 | 3,698 | +0.38(+3.19%) |
Apr 11, 2016 | 11.86 | 11.88 | 11.78 | 11.78 | 7,542 | +0.10(+0.84%) |
Apr 08, 2016 | 11.69 | 11.75 | 11.68 | 11.68 | 3,295 | +0.32(+2.78%) |
Apr 07, 2016 | 11.41 | 11.46 | 11.36 | 11.36 | 3,331 | -0.06(-0.53%) |
Apr 06, 2016 | 11.32 | 11.42 | 11.32 | 11.42 | 2,187 | +0.17(+1.55%) |
Apr 05, 2016 | 11.33 | 11.33 | 11.21 | 11.25 | 1,746 | -0.19(-1.68%) |
Apr 04, 2016 | 11.57 | 11.57 | 11.44 | 11.44 | 4,574 | -0.12(-1.01%) |
Apr 01, 2016 | 11.71 | 11.71 | 11.51 | 11.56 | 12,543 | -0.25(-2.08%) |
Mar 31, 2016 | 11.66 | 11.80 | 11.64 | 11.80 | 4,701 | +0.14(+1.22%) |
Mar 30, 2016 | 11.68 | 11.74 | 11.63 | 11.66 | 1,631 | +0.23(+2.03%) |
Mar 29, 2016 | 11.24 | 11.47 | 11.24 | 11.43 | 3,968 | +0.09(+0.79%) |
Mar 28, 2016 | 11.35 | 11.39 | 11.34 | 11.34 | 3,411 | -0.11(-0.95%) |
Mar 24, 2016 | 11.15 | 11.45 | 11.45 | 11.45 | 1,549 | -0.01(-0.12%) |
Mar 23, 2016 | 11.63 | 11.63 | 11.46 | 11.46 | 804 | -0.38(-3.21%) |
Mar 22, 2016 | 11.66 | 11.84 | 11.65 | 11.84 | 6,500 | +0.18(+1.55%) |
Mar 21, 2016 | 11.71 | 11.71 | 11.66 | 11.66 | 2,056 | -0.29(-2.40%) |
Mar 18, 2016 | 12.06 | 12.06 | 11.95 | 11.95 | 832 | +0.01(+0.05%) |
Mar 17, 2016 | 11.80 | 11.95 | 11.80 | 11.94 | 4,266 | +0.26(+2.20%) |
Mar 16, 2016 | 11.45 | 11.69 | 11.45 | 11.68 | 2,664 | +0.55(+4.90%) |
Mar 15, 2016 | 11.20 | 11.20 | 11.14 | 11.14 | 2,428 | -0.15(-1.30%) |
Mar 14, 2016 | 11.35 | 11.35 | 11.26 | 11.29 | 912 | -0.11(-0.95%) |
Mar 11, 2016 | 11.33 | 11.39 | 11.33 | 11.39 | 761 | +0.31(+2.84%) |
Mar 10, 2016 | 11.11 | 11.11 | 10.97 | 11.08 | 4,667 | -0.05(-0.46%) |
Mar 09, 2016 | 11.08 | 11.22 | 11.08 | 11.13 | 7,078 | -0.00(-0.03%) |
Mar 08, 2016 | 11.15 | 11.17 | 11.11 | 11.13 | 3,415 | -0.32(-2.77%) |
Mar 07, 2016 | 11.41 | 11.52 | 11.41 | 11.45 | 7,569 | +0.19(+1.70%) |
Mar 04, 2016 | 11.18 | 11.18 | 11.18 | 11.26 | 1,809 | +0.11(+0.97%) |
Mar 03, 2016 | 10.93 | 11.16 | 10.93 | 11.15 | 7,433 | +0.30(+2.81%) |
Mar 02, 2016 | 10.61 | 10.85 | 10.61 | 10.85 | 1,242 | +0.13(+1.26%) |
Mar 01, 2016 | 10.69 | 10.72 | 10.69 | 10.71 | 1,025 | -0.01(-0.12%) |
Feb 29, 2016 | 10.47 | 10.73 | 10.47 | 10.73 | 3,511 | +0.20(+1.92%) |
Feb 26, 2016 | 10.64 | 10.64 | 10.50 | 10.52 | 6,609 | +0.24(+2.37%) |
Feb 25, 2016 | 10.20 | 10.28 | 10.20 | 10.28 | 1,057 | -0.08(-0.80%) |
Feb 24, 2016 | 9.960 | 10.36 | 9.933 | 10.36 | 8,483 | +0.15(+1.43%) |
Feb 23, 2016 | 10.32 | 10.32 | 10.22 | 10.22 | 2,117 | -0.25(-2.37%) |
Feb 22, 2016 | 10.38 | 10.48 | 10.37 | 10.46 | 14,431 | +0.34(+3.40%) |
Feb 19, 2016 | 10.01 | 10.12 | 10.01 | 10.12 | 3,266 | -0.14(-1.37%) |
Feb 18, 2016 | 10.24 | 10.29 | 10.13 | 10.26 | 4,332 | +0.11(+1.04%) |
Feb 17, 2016 | 10.01 | 10.21 | 9.920 | 10.16 | 13,576 | +0.40(+4.14%) |
Feb 16, 2016 | 9.574 | 9.752 | 9.500 | 9.752 | 6,159 | +0.36(+3.86%) |
Feb 12, 2016 | 9.351 | 9.389 | 9.389 | 9.389 | 43,045 | +0.22(+2.43%) |
Feb 11, 2016 | 9.268 | 9.383 | 8.950 | 9.166 | 4,447 | -0.22(-2.31%) |
Feb 10, 2016 | 9.265 | 9.459 | 9.265 | 9.383 | 21,852 | +0.11(+1.24%) |
Feb 09, 2016 | 9.453 | 9.516 | 9.192 | 9.268 | 6,882 | -0.38(-3.96%) |
Feb 08, 2016 | 10.02 | 10.07 | 9.532 | 9.650 | 16,570 | -0.65(-6.33%) |
Feb 05, 2016 | 10.34 | 10.48 | 10.27 | 10.30 | 6,705 | -0.23(-2.21%) |
Feb 04, 2016 | 10.41 | 10.66 | 10.39 | 10.53 | 15,309 | +0.17(+1.60%) |
Feb 03, 2016 | 10.22 | 10.37 | 10.17 | 10.37 | 8,997 | +0.19(+1.88%) |
Feb 02, 2016 | 10.10 | 10.26 | 10.08 | 10.18 | 8,538 | -0.26(-2.46%) |
Feb 01, 2016 | 10.50 | 10.50 | 10.21 | 10.44 | 9,342 | -0.12(-1.12%) |
Jan 29, 2016 | 10.43 | 10.55 | 10.37 | 10.55 | 11,496 | +0.22(+2.17%) |
Jan 28, 2016 | 10.42 | 10.46 | 10.31 | 10.33 | 289,294 | +0.30(+3.04%) |
Jan 27, 2016 | 9.961 | 10.18 | 9.907 | 10.03 | 31,473 | -0.13(-1.32%) |
Jan 26, 2016 | 9.855 | 10.20 | 9.855 | 10.16 | 35,102 | +0.34(+3.50%) |
Jan 25, 2016 | 10.17 | 10.39 | 9.796 | 9.815 | 38,764 | -0.39(-3.81%) |
Jan 22, 2016 | 9.885 | 10.20 | 9.885 | 10.20 | 14,198 | +0.69(+7.22%) |
Jan 21, 2016 | 9.022 | 9.548 | 9.022 | 9.516 | 24,507 | +0.56(+6.28%) |
Jan 20, 2016 | 8.791 | 9.052 | 8.600 | 8.954 | 16,489 | -0.36(-3.85%) |
Jan 19, 2016 | 9.714 | 9.714 | 9.177 | 9.312 | 60,915 | -0.27(-2.86%) |
Jan 15, 2016 | 9.656 | 9.586 | 9.586 | 9.586 | 7,226 | -0.43(-4.32%) |
Jan 14, 2016 | 9.554 | 10.02 | 9.465 | 10.02 | 10,751 | +0.50(+5.22%) |
Jan 13, 2016 | 10.04 | 10.04 | 9.389 | 9.522 | 14,269 | -0.38(-3.83%) |
Jan 12, 2016 | 10.17 | 10.24 | 9.612 | 9.901 | 20,339 | -0.06(-0.61%) |
Jan 11, 2016 | 10.34 | 10.34 | 9.962 | 9.962 | 3,214 | -0.49(-4.69%) |
Jan 08, 2016 | 10.33 | 10.46 | 10.22 | 10.45 | 10,857 | +0.24(+2.31%) |
Jan 07, 2016 | 10.48 | 10.55 | 10.22 | 10.22 | 5,685 | -0.45(-4.18%) |
Jan 06, 2016 | 10.89 | 10.89 | 10.62 | 10.66 | 6,657 | -0.48(-4.29%) |
Jan 05, 2016 | 11.26 | 11.26 | 11.01 | 11.14 | 6,617 | -0.02(-0.17%) |
Jan 04, 2016 | 11.07 | 11.16 | 10.92 | 11.16 | 6,329 | +0.06(+0.52%) |
Dec 31, 2015 | 10.94 | 11.10 | 11.10 | 11.10 | 14,610 | +0.30(+2.79%) |
Dec 30, 2015 | 10.83 | 10.91 | 10.72 | 10.80 | 43,697 | -0.18(-1.67%) |
Dec 29, 2015 | 11.04 | 11.09 | 10.90 | 10.98 | 30,753 | -0.02(-0.20%) |
Dec 28, 2015 | 10.88 | 11.01 | 10.88 | 11.01 | 16,908 | -0.12(-1.09%) |
Dec 24, 2015 | 11.37 | 11.13 | 11.13 | 11.13 | 17,123 | -0.06(-0.51%) |
Dec 23, 2015 | 10.84 | 11.19 | 10.84 | 11.18 | 63,807 | +0.54(+5.11%) |
Dec 22, 2015 | 10.48 | 10.76 | 10.48 | 10.64 | 68,937 | +0.25(+2.37%) |
Dec 21, 2015 | 10.12 | 10.40 | 10.12 | 10.39 | 322,913 | +0.19(+1.81%) |
Dec 18, 2015 | 10.40 | 10.40 | 10.21 | 10.21 | 51,435 | -0.13(-1.29%) |
Dec 17, 2015 | 10.39 | 10.39 | 10.23 | 10.34 | 47,088 | -0.24(-2.23%) |
Dec 16, 2015 | 10.34 | 10.62 | 10.34 | 10.58 | 23,847 | +0.21(+2.02%) |
Dec 15, 2015 | 10.24 | 10.41 | 10.24 | 10.37 | 18,794 | +0.20(+1.99%) |
Dec 14, 2015 | 10.18 | 10.23 | 10.02 | 10.17 | 29,872 | -0.11(-1.11%) |
Dec 11, 2015 | 10.45 | 10.48 | 10.28 | 10.28 | 77,966 | -0.54(-4.96%) |
Dec 10, 2015 | 10.79 | 10.91 | 10.79 | 10.82 | 28,954 | -0.01(-0.05%) |
Dec 09, 2015 | 10.41 | 10.86 | 10.41 | 10.82 | 8,243 | +0.51(+4.98%) |
Dec 08, 2015 | 9.931 | 10.35 | 9.874 | 10.31 | 30,632 | +0.10(+0.94%) |
Dec 07, 2015 | 10.66 | 10.66 | 10.01 | 10.21 | 25,267 | -0.79(-7.18%) |
Dec 04, 2015 | 11.10 | 11.10 | 10.92 | 11.00 | 60,247 | -0.30(-2.64%) |
Dec 03, 2015 | 11.48 | 11.53 | 11.30 | 11.30 | 5,208 | -0.38(-3.23%) |
Dec 02, 2015 | 11.89 | 11.89 | 11.63 | 11.68 | 6,350 | -0.28(-2.36%) |
Dec 01, 2015 | 12.09 | 12.09 | 11.96 | 11.96 | 3,401 | -0.04(-0.32%) |
Nov 30, 2015 | 12.02 | 12.02 | 12.00 | 12.00 | 1,695 | -0.03(-0.29%) |
Nov 27, 2015 | 12.08 | 12.08 | 12.03 | 12.03 | 2,125 | -0.07(-0.59%) |
Nov 25, 2015 | 12.13 | 12.10 | 12.10 | 12.10 | 6,307 | -0.03(-0.27%) |
Nov 24, 2015 | 11.98 | 12.15 | 11.98 | 12.14 | 19,813 | +0.20(+1.64%) |
Nov 23, 2015 | 11.90 | 12.08 | 11.90 | 11.94 | 7,619 | -0.00(-0.03%) |
Nov 20, 2015 | 12.11 | 12.11 | 11.93 | 11.95 | 3,716 | -0.19(-1.54%) |
Nov 19, 2015 | 12.25 | 12.25 | 12.13 | 12.13 | 5,772 | -0.11(-0.88%) |
Nov 18, 2015 | 12.32 | 12.35 | 12.16 | 12.24 | 27,399 | +0.13(+1.05%) |
Nov 17, 2015 | 12.39 | 12.39 | 12.11 | 12.11 | 3,538 | -0.21(-1.70%) |
Nov 16, 2015 | 11.87 | 12.32 | 11.87 | 12.32 | 2,209 | +0.38(+3.20%) |
Nov 13, 2015 | 11.79 | 11.94 | 11.78 | 11.94 | 4,716 | -0.11(-0.90%) |
Nov 12, 2015 | 12.05 | 12.05 | 12.05 | 12.05 | 163 | -0.22(-1.76%) |
Nov 11, 2015 | 12.33 | 12.33 | 12.26 | 12.26 | 1,356 | -0.11(-0.87%) |
Nov 10, 2015 | 12.37 | 12.41 | 12.37 | 12.37 | 8,554 | -0.03(-0.21%) |
Nov 09, 2015 | 12.54 | 12.54 | 12.40 | 12.40 | 7,930 | -0.14(-1.11%) |
Nov 06, 2015 | 12.77 | 12.77 | 12.46 | 12.54 | 6,361 | -0.28(-2.15%) |
Nov 05, 2015 | 12.89 | 12.89 | 12.74 | 12.81 | 3,253 | -0.22(-1.73%) |
Nov 04, 2015 | 13.12 | 13.12 | 13.01 | 13.04 | 1,024 | -0.30(-2.27%) |
Nov 03, 2015 | 13.23 | 13.34 | 13.22 | 13.34 | 2,504 | +0.26(+1.97%) |
Nov 02, 2015 | 13.07 | 13.08 | 13.07 | 13.08 | 821 | +0.02(+0.13%) |
Oct 30, 2015 | 12.96 | 13.07 | 12.96 | 13.07 | 5,824 | +0.11(+0.86%) |
Oct 29, 2015 | 12.80 | 13.00 | 12.80 | 12.96 | 10,032 | +0.07(+0.54%) |
Oct 28, 2015 | 12.89 | 12.92 | 12.79 | 12.89 | 18,345 | +0.35(+2.78%) |
Oct 27, 2015 | 12.66 | 12.69 | 12.52 | 12.54 | 23,615 | -0.46(-3.51%) |
Oct 26, 2015 | 13.02 | 13.02 | 12.99 | 12.99 | 2,199 | -0.25(-1.87%) |
Oct 23, 2015 | 13.46 | 13.46 | 13.23 | 13.24 | 2,978 | -0.29(-2.17%) |
Oct 21, 2015 | 13.69 | 13.69 | 13.53 | 13.54 | 204 | -0.17(-1.21%) |
Oct 20, 2015 | 13.70 | 13.72 | 13.70 | 13.70 | 2,578 | +0.03(+0.25%) |
Oct 19, 2015 | 13.72 | 13.72 | 13.64 | 13.67 | 1,509 | -0.17(-1.20%) |
Oct 16, 2015 | 13.83 | 13.83 | 13.83 | 13.83 | 465 | +0.08(+0.60%) |
Oct 15, 2015 | 13.68 | 13.79 | 13.62 | 13.75 | 7,994 | +0.05(+0.35%) |
Oct 14, 2015 | 13.68 | 13.70 | 13.54 | 13.70 | 11,851 | +0.01(+0.06%) |
Oct 13, 2015 | 13.82 | 13.82 | 13.69 | 13.69 | 4,429 | -0.09(-0.68%) |
Oct 12, 2015 | 13.79 | 13.79 | 13.79 | 13.79 | 1,004 | -0.26(-1.85%) |
Oct 09, 2015 | 13.99 | 14.05 | 13.95 | 14.05 | 11,938 | +0.10(+0.68%) |
Oct 08, 2015 | 13.78 | 13.95 | 13.78 | 13.95 | 4,869 | +0.18(+1.34%) |
Oct 07, 2015 | 13.76 | 13.77 | 13.70 | 13.77 | 5,794 | +0.21(+1.58%) |
Oct 06, 2015 | 13.47 | 13.66 | 13.47 | 13.55 | 3,178 | +0.27(+2.05%) |
Oct 05, 2015 | 13.28 | 13.28 | 13.28 | 13.28 | 387 | +0.41(+3.21%) |
Oct 02, 2015 | 12.38 | 12.87 | 12.38 | 12.87 | 16,397 | +0.41(+3.30%) |
Oct 01, 2015 | 12.47 | 12.47 | 12.39 | 12.46 | 5,763 | +0.26(+2.14%) |
Sep 30, 2015 | 12.08 | 12.21 | 11.92 | 12.20 | 33,185 | +0.48(+4.09%) |
Sep 29, 2015 | 12.20 | 12.20 | 11.72 | 11.72 | 10,530 | -0.45(-3.71%) |
Sep 28, 2015 | 13.18 | 13.21 | 12.13 | 12.17 | 10,388 | -0.64(-5.02%) |
Sep 25, 2015 | 12.91 | 13.05 | 12.81 | 12.81 | 1,384 | -0.00(-0.00%) |
Sep 24, 2015 | 12.82 | 12.82 | 12.59 | 12.81 | 8,650 | -0.14(-1.08%) |
Sep 23, 2015 | 13.22 | 13.22 | 12.95 | 12.95 | 9,365 | -0.38(-2.83%) |
Sep 22, 2015 | 13.51 | 13.51 | 13.25 | 13.33 | 8,014 | -0.25(-1.87%) |
Sep 21, 2015 | 13.46 | 13.58 | 13.46 | 13.58 | 944 | +0.17(+1.27%) |
Sep 18, 2015 | 13.49 | 13.49 | 13.40 | 13.41 | 8,558 | -0.11(-0.84%) |
Sep 17, 2015 | 13.50 | 13.56 | 13.47 | 13.52 | 15,318 | +0.06(+0.47%) |
Sep 16, 2015 | 13.23 | 13.48 | 13.23 | 13.46 | 5,650 | +0.26(+1.93%) |
Sep 15, 2015 | 13.18 | 13.22 | 13.17 | 13.21 | 12,473 | +0.05(+0.41%) |
Sep 14, 2015 | 13.25 | 13.25 | 13.15 | 13.15 | 5,012 | -0.08(-0.62%) |
Sep 11, 2015 | 13.37 | 13.37 | 13.23 | 13.23 | 74,267 | -0.38(-2.82%) |
Sep 10, 2015 | 13.58 | 13.68 | 13.58 | 13.62 | 1,759 | -0.11(-0.82%) |
Sep 09, 2015 | 13.85 | 13.85 | 13.70 | 13.73 | 4,547 | +0.03(+0.21%) |
Sep 04, 2015 | 13.81 | 13.81 | 13.70 | 13.70 | 1,740 | -0.18(-1.30%) |
Sep 03, 2015 | 13.80 | 14.01 | 13.80 | 13.88 | 6,397 | +0.12(+0.87%) |
Sep 02, 2015 | 13.78 | 13.78 | 13.76 | 13.76 | 1,596 | -0.05(-0.35%) |
Sep 01, 2015 | 13.91 | 13.91 | 13.81 | 13.81 | 1,754 | -0.47(-3.32%) |
Aug 31, 2015 | 14.10 | 14.32 | 13.98 | 14.29 | 9,077 | +0.08(+0.53%) |
Aug 28, 2015 | 14.21 | 14.27 | 14.15 | 14.21 | 16,012 | +0.18(+1.26%) |
Aug 27, 2015 | 13.67 | 14.05 | 13.67 | 14.04 | 6,684 | +0.79(+6.00%) |
Aug 26, 2015 | 13.20 | 13.24 | 13.20 | 13.24 | 967 | -0.12(-0.90%) |
Aug 25, 2015 | 13.95 | 13.95 | 13.34 | 13.36 | 38,926 | -0.01(-0.09%) |
Aug 24, 2015 | 13.33 | 14.05 | 13.33 | 13.37 | 22,050 | -0.52(-3.72%) |
Aug 21, 2015 | 14.09 | 14.10 | 13.89 | 13.89 | 7,736 | -0.30(-2.09%) |
Aug 20, 2015 | 14.49 | 14.49 | 14.19 | 14.19 | 2,267 | -0.44(-2.98%) |
Aug 19, 2015 | 14.86 | 14.86 | 14.49 | 14.62 | 2,997 | -0.19(-1.30%) |
Aug 18, 2015 | 14.85 | 14.85 | 14.81 | 14.81 | 1,166 | -0.17(-1.15%) |
Aug 17, 2015 | 14.83 | 14.99 | 14.83 | 14.99 | 1,962 | +0.21(+1.41%) |
Aug 14, 2015 | 14.71 | 14.78 | 14.71 | 14.78 | 11,979 | +0.12(+0.82%) |
Aug 13, 2015 | 14.77 | 14.78 | 14.65 | 14.66 | 7,165 | -0.21(-1.41%) |
Aug 12, 2015 | 14.58 | 14.88 | 14.56 | 14.87 | 7,841 | +0.32(+2.22%) |
Aug 11, 2015 | 14.35 | 14.55 | 14.35 | 14.55 | 4,022 | +0.05(+0.31%) |
Aug 10, 2015 | 14.29 | 14.50 | 14.25 | 14.50 | 2,460 | +0.40(+2.81%) |
Aug 07, 2015 | 14.29 | 14.29 | 14.10 | 14.10 | 6,354 | -0.21(-1.50%) |
Aug 06, 2015 | 14.32 | 14.33 | 14.06 | 14.32 | 9,532 | -0.06(-0.40%) |
Aug 05, 2015 | 15.16 | 15.16 | 14.35 | 14.38 | 4,842 | -0.52(-3.46%) |
Aug 04, 2015 | 15.01 | 15.02 | 14.89 | 14.89 | 6,640 | -0.16(-1.09%) |
Aug 03, 2015 | 15.05 | 15.06 | 15.05 | 15.06 | 1,750 | -0.25(-1.65%) |
Jul 31, 2015 | 15.43 | 15.43 | 15.30 | 15.31 | 12,204 | -0.06(-0.41%) |
Jul 30, 2015 | 15.55 | 15.55 | 15.34 | 15.37 | 18,334 | -0.08(-0.49%) |
Jul 29, 2015 | 15.20 | 15.45 | 15.20 | 15.45 | 5,286 | +0.32(+2.08%) |
Jul 28, 2015 | 14.91 | 15.13 | 14.91 | 15.13 | 1,637 | +0.18(+1.22%) |
Jul 27, 2015 | 14.91 | 14.95 | 14.72 | 14.95 | 9,555 | +0.04(+0.30%) |
Jul 24, 2015 | 15.04 | 15.04 | 14.88 | 14.91 | 7,860 | -0.05(-0.35%) |
Jul 23, 2015 | 14.96 | 14.98 | 14.94 | 14.96 | 4,080 | -0.04(-0.29%) |
Jul 22, 2015 | 15.15 | 15.15 | 14.99 | 15.00 | 4,614 | -0.33(-2.12%) |
Jul 21, 2015 | 15.40 | 15.40 | 15.24 | 15.33 | 3,019 | -0.11(-0.74%) |
Jul 20, 2015 | 15.65 | 15.65 | 15.42 | 15.44 | 4,195 | -0.27(-1.72%) |
Jul 17, 2015 | 15.78 | 15.78 | 15.70 | 15.71 | 3,638 | -0.18(-1.13%) |
Jul 16, 2015 | 15.93 | 15.93 | 15.89 | 15.89 | 3,566 | -0.01(-0.06%) |
Jul 15, 2015 | 16.18 | 16.18 | 15.84 | 15.90 | 10,546 | -0.11(-0.67%) |
Jul 14, 2015 | 16.02 | 16.02 | 16.01 | 16.01 | 1,375 | -0.07(-0.43%) |
Jul 13, 2015 | 16.04 | 16.08 | 16.01 | 16.08 | 2,722 | +0.21(+1.31%) |
Jul 10, 2015 | 15.74 | 15.87 | 15.74 | 15.87 | 8,674 | +0.23(+1.45%) |
Jul 09, 2015 | 15.79 | 15.79 | 15.64 | 15.64 | 16,460 | -0.01(-0.08%) |
Jul 08, 2015 | 15.66 | 15.66 | 15.66 | 15.66 | 3,462 | -0.30(-1.86%) |
Jul 07, 2015 | 15.64 | 15.99 | 15.55 | 15.95 | 10,532 | +0.26(+1.68%) |
Jul 06, 2015 | 15.93 | 15.93 | 15.69 | 15.69 | 4,931 | -0.17(-1.10%) |
Jul 02, 2015 | 15.98 | 15.86 | 15.86 | 15.86 | 2,380 | +0.12(+0.76%) |
Jul 01, 2015 | 15.96 | 15.96 | 15.73 | 15.74 | 7,002 | -0.28(-1.73%) |
Jun 30, 2015 | 16.22 | 16.23 | 16.01 | 16.02 | 8,912 | -0.07(-0.43%) |
Jun 29, 2015 | 16.58 | 16.58 | 16.09 | 16.09 | 4,647 | -0.24(-1.48%) |
Jun 26, 2015 | 16.32 | 16.33 | 16.32 | 16.33 | 798 | -0.09(-0.53%) |
Jun 25, 2015 | 16.48 | 16.48 | 16.42 | 16.42 | 3,243 | -0.16(-0.96%) |
Jun 24, 2015 | 16.61 | 16.61 | 16.58 | 16.58 | 477 | -0.20(-1.20%) |
Jun 23, 2015 | 16.76 | 16.78 | 16.76 | 16.78 | 407 | +0.04(+0.26%) |
Jun 22, 2015 | 16.71 | 16.75 | 16.71 | 16.73 | 1,520 | +0.42(+2.55%) |
Jun 19, 2015 | 16.57 | 16.57 | 16.32 | 16.32 | 6,251 | -0.18(-1.07%) |
Jun 18, 2015 | 16.51 | 16.51 | 16.49 | 16.49 | 9,102 | +0.05(+0.30%) |
Jun 17, 2015 | 16.37 | 16.44 | 16.33 | 16.44 | 1,705 | +0.13(+0.82%) |
Jun 16, 2015 | 16.41 | 16.41 | 16.25 | 16.31 | 16,960 | -0.03(-0.19%) |
Jun 15, 2015 | 16.14 | 16.34 | 16.14 | 16.34 | 2,078 | +0.12(+0.72%) |
Jun 12, 2015 | 16.18 | 16.29 | 16.18 | 16.22 | 6,973 | -0.13(-0.82%) |
Jun 11, 2015 | 16.37 | 16.40 | 16.36 | 16.36 | 1,278 | -0.11(-0.66%) |
Jun 10, 2015 | 16.43 | 16.47 | 16.43 | 16.47 | 1,569 | +0.11(+0.65%) |
Jun 09, 2015 | 16.38 | 16.38 | 16.33 | 16.36 | 1,940 | +0.11(+0.66%) |
Jun 08, 2015 | 16.30 | 16.30 | 16.25 | 16.25 | 1,700 | -0.20(-1.24%) |
Jun 05, 2015 | 16.39 | 16.46 | 16.38 | 16.46 | 1,477 | +0.01(+0.05%) |
Jun 04, 2015 | 16.78 | 16.78 | 16.45 | 16.45 | 5,629 | -0.34(-2.00%) |
Jun 03, 2015 | 16.84 | 16.85 | 16.71 | 16.79 | 5,872 | -0.18(-1.08%) |
Jun 02, 2015 | 16.90 | 17.00 | 16.89 | 16.97 | 6,762 | +0.09(+0.53%) |
Jun 01, 2015 | 16.89 | 16.96 | 16.88 | 16.88 | 6,760 | -0.07(-0.43%) |
May 29, 2015 | 16.93 | 16.99 | 16.93 | 16.95 | 5,724 | -0.03(-0.20%) |
May 28, 2015 | 16.95 | 16.98 | 16.93 | 16.98 | 4,252 | -0.16(-0.92%) |
May 27, 2015 | 17.10 | 17.14 | 17.06 | 17.14 | 3,322 | +0.00(+0.00%) |
May 26, 2015 | 17.16 | 17.16 | 17.09 | 17.14 | 1,902 | -0.27(-1.58%) |
May 22, 2015 | 17.42 | 17.42 | 17.42 | 17.42 | 5,553 | -0.00(-0.01%) |
May 21, 2015 | 17.45 | 17.46 | 17.41 | 17.42 | 2,440 | +0.07(+0.40%) |
May 20, 2015 | 17.36 | 17.43 | 17.34 | 17.35 | 8,373 | -0.24(-1.36%) |
May 18, 2015 | 17.58 | 17.59 | 17.55 | 17.59 | 437 | +0.16(+0.90%) |
May 14, 2015 | 17.46 | 17.43 | 17.43 | 17.43 | 8,409 | -0.02(-0.09%) |
May 13, 2015 | 17.41 | 17.45 | 17.39 | 17.45 | 5,788 | +0.10(+0.57%) |
May 12, 2015 | 17.30 | 17.36 | 17.23 | 17.35 | 4,057 | -0.08(-0.44%) |
May 11, 2015 | 17.41 | 17.44 | 17.41 | 17.43 | 7,313 | -0.06(-0.33%) |
May 08, 2015 | 17.49 | 17.49 | 17.33 | 17.48 | 8,027 | +0.06(+0.33%) |
May 06, 2015 | 17.81 | 17.81 | 17.42 | 17.43 | 199 | -0.23(-1.32%) |
May 05, 2015 | 17.94 | 17.94 | 17.65 | 17.66 | 5,313 | -0.16(-0.91%) |
May 04, 2015 | 17.99 | 17.99 | 17.82 | 17.82 | 12,025 | +0.03(+0.14%) |