Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.62 | 14.71 | 14.60 | 14.63 | 11,967 | +0.05(+0.31%) |
Apr 28, 2016 | 14.50 | 14.69 | 14.50 | 14.58 | 22,382 | +0.01(+0.05%) |
Apr 27, 2016 | 14.58 | 14.75 | 14.55 | 14.57 | 30,647 | -0.06(-0.42%) |
Apr 26, 2016 | 14.59 | 14.64 | 14.59 | 14.63 | 2,249 | +0.05(+0.31%) |
Apr 25, 2016 | 14.69 | 14.69 | 14.52 | 14.59 | 13,428 | -0.05(-0.31%) |
Apr 22, 2016 | 14.58 | 14.79 | 14.58 | 14.63 | 9,590 | +0.01(+0.05%) |
Apr 21, 2016 | 14.76 | 14.76 | 14.61 | 14.63 | 12,949 | -0.17(-1.18%) |
Apr 20, 2016 | 14.72 | 14.84 | 14.72 | 14.80 | 7,437 | +0.15(+1.01%) |
Apr 19, 2016 | 14.50 | 14.66 | 14.50 | 14.65 | 8,881 | +0.21(+1.43%) |
Apr 18, 2016 | 14.28 | 14.50 | 14.25 | 14.45 | 10,558 | +0.03(+0.23%) |
Apr 15, 2016 | 14.47 | 14.51 | 14.35 | 14.41 | 14,153 | -0.14(-0.95%) |
Apr 14, 2016 | 14.56 | 14.58 | 14.55 | 14.55 | 2,240 | -0.03(-0.20%) |
Apr 13, 2016 | 14.56 | 14.64 | 14.54 | 14.58 | 10,516 | +0.05(+0.37%) |
Apr 12, 2016 | 14.18 | 14.53 | 14.18 | 14.53 | 10,072 | +0.32(+2.25%) |
Apr 11, 2016 | 14.10 | 14.30 | 14.10 | 14.21 | 12,065 | +0.14(+0.98%) |
Apr 08, 2016 | 14.06 | 14.13 | 14.06 | 14.07 | 5,705 | +0.17(+1.19%) |
Apr 07, 2016 | 13.87 | 13.94 | 13.82 | 13.90 | 6,257 | -0.14(-0.98%) |
Apr 06, 2016 | 13.83 | 14.04 | 13.73 | 14.04 | 8,735 | +0.15(+1.09%) |
Apr 05, 2016 | 13.77 | 13.89 | 13.76 | 13.89 | 6,497 | -0.03(-0.22%) |
Apr 04, 2016 | 14.14 | 14.14 | 13.90 | 13.92 | 11,884 | -0.24(-1.72%) |
Apr 01, 2016 | 13.97 | 14.21 | 13.96 | 14.16 | 4,150 | -0.07(-0.48%) |
Mar 31, 2016 | 14.12 | 14.23 | 14.12 | 14.23 | 693 | +0.17(+1.19%) |
Mar 30, 2016 | 13.93 | 14.09 | 13.93 | 14.06 | 4,954 | +0.21(+1.48%) |
Mar 29, 2016 | 13.58 | 13.86 | 13.58 | 13.86 | 4,241 | +0.05(+0.37%) |
Mar 28, 2016 | 13.82 | 13.82 | 13.78 | 13.81 | 7,786 | -0.13(-0.96%) |
Mar 24, 2016 | 13.83 | 13.94 | 13.94 | 13.94 | 6,577 | +0.01(+0.05%) |
Mar 23, 2016 | 14.10 | 14.10 | 13.93 | 13.93 | 10,224 | -0.30(-2.08%) |
Mar 22, 2016 | 14.09 | 14.24 | 14.03 | 14.23 | 6,380 | +0.08(+0.59%) |
Mar 21, 2016 | 14.02 | 14.31 | 14.02 | 14.15 | 4,058 | +0.15(+1.09%) |
Mar 18, 2016 | 13.92 | 14.11 | 13.92 | 13.99 | 18,698 | +0.10(+0.71%) |
Mar 17, 2016 | 13.83 | 13.91 | 13.83 | 13.90 | 13,270 | +0.11(+0.83%) |
Mar 16, 2016 | 13.50 | 13.78 | 13.48 | 13.78 | 11,105 | +0.27(+2.02%) |
Mar 15, 2016 | 13.48 | 13.53 | 13.46 | 13.51 | 5,146 | -0.24(-1.71%) |
Mar 14, 2016 | 13.66 | 13.74 | 13.50 | 13.74 | 12,185 | +0.05(+0.38%) |
Mar 11, 2016 | 13.61 | 13.71 | 13.61 | 13.69 | 2,442 | +0.23(+1.70%) |
Mar 10, 2016 | 13.42 | 13.49 | 13.32 | 13.46 | 7,668 | -0.01(-0.11%) |
Mar 09, 2016 | 13.30 | 13.50 | 13.30 | 13.48 | 3,722 | +0.33(+2.48%) |
Mar 08, 2016 | 13.13 | 13.19 | 13.09 | 13.15 | 14,212 | -0.15(-1.16%) |
Mar 07, 2016 | 13.19 | 13.39 | 13.13 | 13.30 | 35,113 | +0.11(+0.82%) |
Mar 04, 2016 | 13.00 | 13.22 | 13.00 | 13.20 | 3,219 | +0.36(+2.78%) |
Mar 03, 2016 | 12.69 | 12.85 | 12.69 | 12.84 | 5,543 | +0.12(+0.96%) |
Mar 02, 2016 | 12.68 | 12.72 | 12.56 | 12.72 | 7,636 | -0.05(-0.42%) |
Mar 01, 2016 | 12.54 | 12.85 | 12.51 | 12.77 | 23,514 | +0.26(+2.07%) |
Feb 29, 2016 | 12.38 | 12.54 | 12.38 | 12.51 | 7,915 | +0.24(+1.98%) |
Feb 26, 2016 | 12.37 | 12.40 | 12.26 | 12.27 | 8,840 | -0.06(-0.49%) |
Feb 25, 2016 | 12.26 | 12.33 | 12.23 | 12.33 | 7,544 | +0.07(+0.56%) |
Feb 24, 2016 | 12.28 | 12.28 | 12.24 | 12.26 | 11,975 | -0.14(-1.10%) |
Feb 22, 2016 | 12.46 | 12.46 | 12.28 | 12.40 | 122 | +0.15(+1.24%) |
Feb 19, 2016 | 12.15 | 12.28 | 12.15 | 12.25 | 4,649 | +0.05(+0.44%) |
Feb 18, 2016 | 12.21 | 12.29 | 12.19 | 12.19 | 3,966 | +0.07(+0.56%) |
Feb 17, 2016 | 12.09 | 12.12 | 11.78 | 12.12 | 8,975 | +0.23(+1.92%) |
Feb 16, 2016 | 11.76 | 11.94 | 11.76 | 11.90 | 15,208 | +0.14(+1.16%) |
Feb 12, 2016 | 11.68 | 11.76 | 11.76 | 11.76 | 5,262 | +0.25(+2.18%) |
Feb 11, 2016 | 11.57 | 11.67 | 11.51 | 11.51 | 7,169 | -0.30(-2.57%) |
Feb 10, 2016 | 11.85 | 11.91 | 11.74 | 11.81 | 2,757 | +0.14(+1.24%) |
Feb 09, 2016 | 11.63 | 11.74 | 11.63 | 11.67 | 14,368 | -0.17(-1.41%) |
Feb 08, 2016 | 11.65 | 11.84 | 11.65 | 11.84 | 6,539 | -0.13(-1.08%) |
Feb 05, 2016 | 12.25 | 12.25 | 11.49 | 11.96 | 49,564 | -0.32(-2.60%) |
Feb 04, 2016 | 12.29 | 12.43 | 12.25 | 12.28 | 18,677 | +0.06(+0.50%) |
Feb 03, 2016 | 12.09 | 12.24 | 12.00 | 12.22 | 55,458 | +0.32(+2.68%) |
Feb 02, 2016 | 12.01 | 12.12 | 11.86 | 11.90 | 15,644 | -0.27(-2.25%) |
Feb 01, 2016 | 12.14 | 12.34 | 12.09 | 12.18 | 38,723 | -0.15(-1.23%) |
Jan 29, 2016 | 12.16 | 12.59 | 12.16 | 12.33 | 33,470 | +0.18(+1.45%) |
Jan 28, 2016 | 12.09 | 12.15 | 12.01 | 12.15 | 13,832 | +0.27(+2.29%) |
Jan 27, 2016 | 11.87 | 11.99 | 11.66 | 11.88 | 38,351 | +0.04(+0.32%) |
Jan 26, 2016 | 11.82 | 11.85 | 11.74 | 11.84 | 5,985 | +0.18(+1.55%) |
Jan 25, 2016 | 11.68 | 11.74 | 11.66 | 11.66 | 22,605 | -0.08(-0.64%) |
Jan 22, 2016 | 11.77 | 11.96 | 11.43 | 11.74 | 14,419 | +0.35(+3.07%) |
Jan 21, 2016 | 10.99 | 11.39 | 10.99 | 11.39 | 9,404 | +0.22(+1.97%) |
Jan 20, 2016 | 11.16 | 11.21 | 10.80 | 11.17 | 56,905 | -0.12(-1.08%) |
Jan 19, 2016 | 11.25 | 11.39 | 11.19 | 11.29 | 21,010 | +0.17(+1.50%) |
Jan 15, 2016 | 11.27 | 11.12 | 11.12 | 11.12 | 23,810 | -0.55(-4.75%) |
Jan 14, 2016 | 11.60 | 11.71 | 11.50 | 11.68 | 11,176 | +0.15(+1.32%) |
Jan 13, 2016 | 11.74 | 11.75 | 11.49 | 11.52 | 16,192 | -0.08(-0.66%) |
Jan 12, 2016 | 11.62 | 11.62 | 11.55 | 11.60 | 4,706 | -0.15(-1.29%) |
Jan 11, 2016 | 11.87 | 11.87 | 11.73 | 11.75 | 9,591 | -0.13(-1.09%) |
Jan 08, 2016 | 11.97 | 11.97 | 11.87 | 11.88 | 3,374 | -0.05(-0.45%) |
Jan 07, 2016 | 11.92 | 11.96 | 11.87 | 11.93 | 33,387 | -0.15(-1.26%) |
Jan 06, 2016 | 12.16 | 12.19 | 12.08 | 12.09 | 6,436 | -0.30(-2.45%) |
Jan 05, 2016 | 12.43 | 12.50 | 12.39 | 12.39 | 4,004 | -0.04(-0.36%) |
Jan 04, 2016 | 12.47 | 12.47 | 12.43 | 12.43 | 3,490 | -0.21(-1.63%) |
Dec 31, 2015 | 12.69 | 12.64 | 12.64 | 12.64 | 49,989 | -0.08(-0.60%) |
Dec 30, 2015 | 12.70 | 12.81 | 12.69 | 12.72 | 30,837 | -0.08(-0.65%) |
Dec 29, 2015 | 12.76 | 13.03 | 12.76 | 12.80 | 16,326 | +0.10(+0.76%) |
Dec 28, 2015 | 12.74 | 12.80 | 12.70 | 12.70 | 62,214 | -0.13(-0.98%) |
Dec 24, 2015 | 12.75 | 12.83 | 12.83 | 12.83 | 10,559 | -0.06(-0.46%) |
Dec 23, 2015 | 12.75 | 12.90 | 12.73 | 12.89 | 11,110 | +0.30(+2.35%) |
Dec 22, 2015 | 12.54 | 12.67 | 12.54 | 12.59 | 28,536 | +0.04(+0.35%) |
Dec 21, 2015 | 12.56 | 12.58 | 12.51 | 12.55 | 42,732 | +0.05(+0.37%) |
Dec 18, 2015 | 12.58 | 12.58 | 12.48 | 12.50 | 19,376 | -0.11(-0.89%) |
Dec 17, 2015 | 12.70 | 12.70 | 12.59 | 12.62 | 31,595 | +0.01(+0.06%) |
Dec 16, 2015 | 12.72 | 12.73 | 12.61 | 12.61 | 65,983 | -0.01(-0.05%) |
Dec 15, 2015 | 12.63 | 12.76 | 12.45 | 12.62 | 12,307 | +0.09(+0.70%) |
Dec 14, 2015 | 12.68 | 12.76 | 12.49 | 12.53 | 9,338 | -0.18(-1.40%) |
Dec 11, 2015 | 12.70 | 12.73 | 12.70 | 12.70 | 8,125 | -0.11(-0.86%) |
Dec 10, 2015 | 12.85 | 12.92 | 12.78 | 12.82 | 15,413 | -0.02(-0.14%) |
Dec 09, 2015 | 13.07 | 13.13 | 12.79 | 12.83 | 23,694 | -0.22(-1.67%) |
Dec 08, 2015 | 13.01 | 13.05 | 12.90 | 13.05 | 19,184 | -0.07(-0.51%) |
Dec 07, 2015 | 13.20 | 13.28 | 13.12 | 13.12 | 23,220 | -0.25(-1.88%) |
Dec 04, 2015 | 13.37 | 13.37 | 13.26 | 13.37 | 15,410 | -0.11(-0.82%) |
Dec 03, 2015 | 13.46 | 13.50 | 13.39 | 13.48 | 7,500 | +0.10(+0.72%) |
Dec 02, 2015 | 13.56 | 13.56 | 13.38 | 13.38 | 12,580 | -0.28(-2.05%) |
Dec 01, 2015 | 13.74 | 13.74 | 13.66 | 13.67 | 12,338 | -0.04(-0.32%) |
Nov 30, 2015 | 13.81 | 13.81 | 13.71 | 13.71 | 17,017 | -0.08(-0.59%) |
Nov 27, 2015 | 13.86 | 13.86 | 13.79 | 13.79 | 6,414 | -0.22(-1.58%) |
Nov 25, 2015 | 13.96 | 14.01 | 14.01 | 14.01 | 9,341 | +0.04(+0.32%) |
Nov 24, 2015 | 13.77 | 14.01 | 13.77 | 13.97 | 29,776 | -0.07(-0.47%) |
Nov 23, 2015 | 14.17 | 14.29 | 13.92 | 14.03 | 85,132 | -0.16(-1.09%) |
Nov 20, 2015 | 14.15 | 14.31 | 14.15 | 14.19 | 15,189 | +0.07(+0.52%) |
Nov 19, 2015 | 14.10 | 14.12 | 14.07 | 14.12 | 11,472 | -0.04(-0.31%) |
Nov 18, 2015 | 14.16 | 14.16 | 13.94 | 14.16 | 33,612 | +0.26(+1.86%) |
Nov 17, 2015 | 13.80 | 13.98 | 13.72 | 13.90 | 37,482 | +0.13(+0.97%) |
Nov 16, 2015 | 13.67 | 13.78 | 13.67 | 13.77 | 27,142 | +0.13(+0.92%) |
Nov 13, 2015 | 13.67 | 13.67 | 13.61 | 13.64 | 8,824 | -0.10(-0.76%) |
Nov 12, 2015 | 13.76 | 13.77 | 13.73 | 13.75 | 13,038 | -0.03(-0.20%) |
Nov 11, 2015 | 13.82 | 13.93 | 13.75 | 13.78 | 11,968 | -0.07(-0.53%) |
Nov 10, 2015 | 13.92 | 13.96 | 13.85 | 13.85 | 6,880 | -0.06(-0.42%) |
Nov 09, 2015 | 13.99 | 13.99 | 13.88 | 13.91 | 27,107 | -0.12(-0.84%) |
Nov 06, 2015 | 14.20 | 14.20 | 14.03 | 14.03 | 20,051 | -0.33(-2.27%) |
Nov 05, 2015 | 14.48 | 14.48 | 14.31 | 14.35 | 17,629 | -0.19(-1.32%) |
Nov 04, 2015 | 14.46 | 14.56 | 14.46 | 14.54 | 8,017 | +0.03(+0.20%) |
Nov 03, 2015 | 14.39 | 14.51 | 14.35 | 14.51 | 8,696 | +0.13(+0.92%) |
Nov 02, 2015 | 14.14 | 14.38 | 14.13 | 14.38 | 11,535 | +0.35(+2.53%) |
Oct 30, 2015 | 13.86 | 14.09 | 13.86 | 14.03 | 14,641 | +0.16(+1.17%) |
Oct 29, 2015 | 13.86 | 13.89 | 13.83 | 13.86 | 11,099 | -0.13(-0.90%) |
Oct 28, 2015 | 13.95 | 14.08 | 13.95 | 13.99 | 10,785 | +0.09(+0.64%) |
Oct 27, 2015 | 13.96 | 14.09 | 13.89 | 13.90 | 6,992 | -0.21(-1.52%) |
Oct 26, 2015 | 14.20 | 14.20 | 14.06 | 14.12 | 13,382 | -0.21(-1.44%) |
Oct 23, 2015 | 14.27 | 14.35 | 14.26 | 14.32 | 13,519 | +0.12(+0.83%) |
Oct 22, 2015 | 14.26 | 14.26 | 14.18 | 14.20 | 19,697 | -0.06(-0.41%) |
Oct 21, 2015 | 14.28 | 14.29 | 14.26 | 14.26 | 3,865 | -0.10(-0.72%) |
Oct 20, 2015 | 14.37 | 14.40 | 14.32 | 14.37 | 10,938 | -0.05(-0.35%) |
Oct 19, 2015 | 14.31 | 14.44 | 14.31 | 14.42 | 3,790 | -0.01(-0.09%) |
Oct 16, 2015 | 14.44 | 14.45 | 14.43 | 14.43 | 12,639 | -0.05(-0.34%) |
Oct 15, 2015 | 14.60 | 14.60 | 14.47 | 14.48 | 9,254 | -0.04(-0.31%) |
Oct 14, 2015 | 14.56 | 14.57 | 14.52 | 14.52 | 3,322 | +0.08(+0.54%) |
Oct 13, 2015 | 14.46 | 14.46 | 14.44 | 14.44 | 5,269 | -0.06(-0.43%) |
Oct 12, 2015 | 14.47 | 14.54 | 14.42 | 14.51 | 4,731 | +0.10(+0.72%) |
Oct 09, 2015 | 14.30 | 14.40 | 14.23 | 14.40 | 8,668 | +0.22(+1.56%) |
Oct 08, 2015 | 13.88 | 14.18 | 13.88 | 14.18 | 3,831 | +0.25(+1.80%) |
Oct 07, 2015 | 13.78 | 13.98 | 13.78 | 13.93 | 11,218 | +0.34(+2.50%) |
Oct 06, 2015 | 13.41 | 13.61 | 13.41 | 13.59 | 11,393 | +0.18(+1.32%) |
Oct 05, 2015 | 13.14 | 13.41 | 13.14 | 13.41 | 12,675 | +0.41(+3.17%) |
Oct 02, 2015 | 13.04 | 13.12 | 12.89 | 13.00 | 10,176 | -0.12(-0.89%) |
Oct 01, 2015 | 13.14 | 13.14 | 13.12 | 13.12 | 7,261 | -0.10(-0.73%) |
Sep 30, 2015 | 13.26 | 13.30 | 13.21 | 13.21 | 16,011 | +0.07(+0.51%) |
Sep 29, 2015 | 13.25 | 13.25 | 13.15 | 13.15 | 2,458 | +0.03(+0.26%) |
Sep 28, 2015 | 13.24 | 13.24 | 13.11 | 13.11 | 2,754 | -0.19(-1.42%) |
Sep 25, 2015 | 13.27 | 13.33 | 13.23 | 13.30 | 7,311 | +0.20(+1.52%) |
Sep 24, 2015 | 13.07 | 13.17 | 13.07 | 13.10 | 8,442 | -0.08(-0.62%) |
Sep 23, 2015 | 13.53 | 13.53 | 13.10 | 13.19 | 26,680 | -0.44(-3.20%) |
Sep 22, 2015 | 13.64 | 13.66 | 13.58 | 13.62 | 5,902 | -0.26(-1.86%) |
Sep 21, 2015 | 14.00 | 14.00 | 13.88 | 13.88 | 2,752 | -0.11(-0.79%) |
Sep 18, 2015 | 13.90 | 13.99 | 13.82 | 13.99 | 7,326 | -0.05(-0.37%) |
Sep 17, 2015 | 13.77 | 14.08 | 13.77 | 14.04 | 40,616 | +0.25(+1.82%) |
Sep 16, 2015 | 13.69 | 13.99 | 13.57 | 13.79 | 23,441 | +0.25(+1.85%) |
Sep 15, 2015 | 13.47 | 13.75 | 13.47 | 13.54 | 19,634 | +0.13(+0.99%) |
Sep 14, 2015 | 13.38 | 13.53 | 13.31 | 13.41 | 19,439 | +0.00(+0.00%) |
Sep 11, 2015 | 13.44 | 13.51 | 13.38 | 13.41 | 14,198 | -0.13(-0.93%) |
Sep 10, 2015 | 13.54 | 13.58 | 13.50 | 13.53 | 14,481 | +0.05(+0.38%) |
Sep 09, 2015 | 13.65 | 13.65 | 13.46 | 13.48 | 4,616 | -0.13(-0.92%) |
Sep 08, 2015 | 13.57 | 13.65 | 13.57 | 13.61 | 4,883 | +0.18(+1.38%) |
Sep 04, 2015 | 13.54 | 13.42 | 13.42 | 13.42 | 9,070 | -0.18(-1.36%) |
Sep 03, 2015 | 13.49 | 13.64 | 13.48 | 13.61 | 20,133 | +0.07(+0.55%) |
Sep 02, 2015 | 13.69 | 13.69 | 13.36 | 13.53 | 4,617 | +0.07(+0.49%) |
Sep 01, 2015 | 13.69 | 13.74 | 13.47 | 13.47 | 16,470 | -0.55(-3.95%) |
Aug 31, 2015 | 13.53 | 14.02 | 13.52 | 14.02 | 19,301 | +0.30(+2.15%) |
Aug 28, 2015 | 13.52 | 13.73 | 13.44 | 13.72 | 18,930 | +0.20(+1.50%) |
Aug 27, 2015 | 13.21 | 13.55 | 13.08 | 13.52 | 24,775 | +0.46(+3.54%) |
Aug 26, 2015 | 12.95 | 13.06 | 12.87 | 13.06 | 29,164 | +0.32(+2.49%) |
Aug 25, 2015 | 13.04 | 13.04 | 12.72 | 12.74 | 25,125 | +0.01(+0.12%) |
Aug 24, 2015 | 12.52 | 12.98 | 12.21 | 12.73 | 23,492 | -0.41(-3.09%) |
Aug 21, 2015 | 13.43 | 13.43 | 13.11 | 13.13 | 48,127 | -0.34(-2.55%) |
Aug 20, 2015 | 13.52 | 13.55 | 13.47 | 13.48 | 12,245 | -0.08(-0.63%) |
Aug 19, 2015 | 13.68 | 13.68 | 13.45 | 13.56 | 13,387 | -0.20(-1.45%) |
Aug 18, 2015 | 13.80 | 13.86 | 13.70 | 13.76 | 25,201 | -0.16(-1.17%) |
Aug 17, 2015 | 13.98 | 13.98 | 13.86 | 13.92 | 13,286 | -0.20(-1.41%) |
Aug 14, 2015 | 14.17 | 14.20 | 14.12 | 14.12 | 12,946 | -0.04(-0.31%) |
Aug 13, 2015 | 14.17 | 14.17 | 14.04 | 14.17 | 4,877 | -0.12(-0.83%) |
Aug 12, 2015 | 14.11 | 14.29 | 14.09 | 14.29 | 11,928 | +0.06(+0.42%) |
Aug 11, 2015 | 14.40 | 14.40 | 14.20 | 14.23 | 4,302 | -0.27(-1.83%) |
Aug 10, 2015 | 14.38 | 14.49 | 14.26 | 14.49 | 20,822 | +0.23(+1.61%) |
Aug 07, 2015 | 14.09 | 14.26 | 14.09 | 14.26 | 6,640 | +0.04(+0.31%) |
Aug 06, 2015 | 14.25 | 14.32 | 14.13 | 14.22 | 24,647 | -0.12(-0.82%) |
Aug 05, 2015 | 14.73 | 14.88 | 14.34 | 14.34 | 11,935 | -0.42(-2.85%) |
Aug 04, 2015 | 14.82 | 14.82 | 14.68 | 14.76 | 6,250 | +0.08(+0.55%) |
Aug 03, 2015 | 14.65 | 14.77 | 14.65 | 14.68 | 35,464 | -0.33(-2.21%) |
Jul 31, 2015 | 14.96 | 15.01 | 14.89 | 15.01 | 3,372 | +0.03(+0.20%) |
Jul 30, 2015 | 14.88 | 15.09 | 14.88 | 14.98 | 4,229 | -0.18(-1.16%) |
Jul 29, 2015 | 14.96 | 15.24 | 14.84 | 15.16 | 10,965 | +0.25(+1.68%) |
Jul 27, 2015 | 14.84 | 14.91 | 14.60 | 14.91 | 303 | -0.23(-1.52%) |
Jul 24, 2015 | 15.33 | 15.33 | 15.14 | 15.14 | 8,926 | -0.32(-2.06%) |
Jul 23, 2015 | 15.53 | 15.59 | 15.45 | 15.45 | 6,939 | -0.10(-0.66%) |
Jul 22, 2015 | 15.57 | 15.60 | 15.49 | 15.56 | 17,049 | -0.14(-0.89%) |
Jul 21, 2015 | 15.51 | 15.71 | 15.51 | 15.70 | 48,284 | +0.21(+1.33%) |
Jul 20, 2015 | 15.53 | 15.70 | 15.45 | 15.49 | 13,605 | -0.17(-1.08%) |
Jul 17, 2015 | 15.68 | 15.68 | 15.60 | 15.66 | 4,513 | -0.02(-0.14%) |
Jul 16, 2015 | 15.70 | 15.70 | 15.62 | 15.68 | 3,721 | +0.24(+1.53%) |
Jul 15, 2015 | 15.35 | 15.57 | 15.35 | 15.45 | 18,825 | -0.15(-0.95%) |
Jul 14, 2015 | 15.50 | 15.59 | 15.50 | 15.59 | 4,758 | +0.10(+0.62%) |
Jul 13, 2015 | 15.41 | 15.62 | 15.41 | 15.50 | 7,525 | +0.13(+0.87%) |
Jul 10, 2015 | 15.18 | 15.36 | 15.18 | 15.36 | 10,569 | +0.39(+2.61%) |
Jul 09, 2015 | 14.94 | 15.08 | 14.77 | 14.97 | 42,812 | +0.39(+2.68%) |
Jul 08, 2015 | 14.76 | 14.77 | 14.50 | 14.58 | 12,648 | -0.46(-3.05%) |
Jul 07, 2015 | 15.13 | 15.18 | 15.02 | 15.04 | 14,078 | -0.10(-0.63%) |
Jul 06, 2015 | 15.44 | 15.49 | 15.08 | 15.14 | 17,377 | -0.35(-2.27%) |
Jul 02, 2015 | 15.69 | 15.49 | 15.49 | 15.49 | 7,175 | -0.05(-0.31%) |
Jul 01, 2015 | 15.39 | 15.70 | 15.25 | 15.53 | 26,500 | +0.12(+0.77%) |
Jun 30, 2015 | 15.34 | 15.50 | 15.03 | 15.42 | 22,107 | +0.19(+1.26%) |
Jun 29, 2015 | 15.35 | 15.52 | 15.22 | 15.22 | 11,925 | -0.29(-1.86%) |
Jun 26, 2015 | 15.53 | 15.58 | 15.44 | 15.51 | 15,344 | -0.07(-0.47%) |
Jun 25, 2015 | 15.71 | 15.74 | 15.55 | 15.59 | 7,134 | -0.10(-0.66%) |
Jun 24, 2015 | 15.83 | 15.86 | 15.59 | 15.69 | 30,001 | -0.27(-1.71%) |
Jun 23, 2015 | 15.90 | 16.03 | 15.90 | 15.96 | 17,659 | -0.01(-0.05%) |
Jun 22, 2015 | 16.01 | 16.08 | 15.90 | 15.97 | 8,756 | +0.10(+0.66%) |
Jun 19, 2015 | 15.90 | 15.93 | 15.84 | 15.87 | 8,059 | -0.03(-0.19%) |
Jun 18, 2015 | 15.83 | 16.00 | 15.83 | 15.90 | 4,731 | +0.02(+0.14%) |
Jun 17, 2015 | 15.74 | 15.90 | 15.74 | 15.87 | 19,710 | +0.10(+0.61%) |
Jun 16, 2015 | 15.78 | 15.83 | 15.71 | 15.78 | 8,994 | +0.14(+0.90%) |
Jun 15, 2015 | 15.54 | 15.71 | 15.54 | 15.64 | 9,541 | -0.02(-0.14%) |
Jun 12, 2015 | 15.70 | 15.72 | 15.61 | 15.66 | 7,758 | -0.08(-0.52%) |
Jun 11, 2015 | 15.73 | 15.79 | 15.72 | 15.74 | 1,862 | -0.02(-0.14%) |
Jun 10, 2015 | 15.87 | 15.92 | 15.73 | 15.76 | 18,383 | +0.11(+0.71%) |
Jun 09, 2015 | 15.74 | 15.74 | 15.63 | 15.65 | 7,045 | -0.01(-0.09%) |
Jun 08, 2015 | 15.90 | 15.90 | 15.67 | 15.67 | 19,766 | -0.28(-1.76%) |
Jun 05, 2015 | 15.95 | 16.10 | 15.95 | 15.95 | 37,252 | -0.21(-1.28%) |
Jun 04, 2015 | 16.21 | 16.25 | 16.07 | 16.15 | 36,850 | -0.13(-0.82%) |
Jun 03, 2015 | 16.21 | 16.34 | 16.18 | 16.29 | 22,488 | -0.04(-0.26%) |
Jun 02, 2015 | 16.26 | 16.33 | 16.24 | 16.33 | 7,420 | +0.07(+0.45%) |
Jun 01, 2015 | 16.38 | 16.38 | 16.32 | 16.26 | 9,180 | -0.18(-1.08%) |
May 29, 2015 | 16.54 | 16.54 | 16.38 | 16.44 | 10,653 | -0.13(-0.80%) |
May 28, 2015 | 16.58 | 16.59 | 16.56 | 16.57 | 16,704 | -0.04(-0.22%) |
May 27, 2015 | 16.58 | 16.62 | 16.58 | 16.61 | 14,921 | -0.24(-1.40%) |
May 26, 2015 | 17.11 | 17.16 | 16.80 | 16.84 | 11,645 | -0.42(-2.44%) |
May 22, 2015 | 17.26 | 17.26 | 17.26 | 17.26 | 2,707 | +0.02(+0.13%) |
May 21, 2015 | 17.25 | 17.28 | 17.19 | 17.24 | 22,791 | -0.12(-0.68%) |
May 20, 2015 | 17.26 | 17.41 | 17.17 | 17.36 | 40,526 | -0.13(-0.76%) |
May 19, 2015 | 17.37 | 17.50 | 17.28 | 17.49 | 32,183 | -0.01(-0.08%) |
May 18, 2015 | 17.45 | 17.52 | 17.45 | 17.51 | 9,227 | +0.12(+0.68%) |
May 15, 2015 | 17.42 | 17.46 | 17.34 | 17.39 | 22,161 | -0.10(-0.55%) |
May 14, 2015 | 17.46 | 17.52 | 17.34 | 17.48 | 8,266 | +0.00(+0.00%) |
May 13, 2015 | 17.45 | 17.54 | 17.45 | 17.48 | 4,977 | +0.21(+1.24%) |
May 12, 2015 | 17.14 | 17.28 | 17.06 | 17.27 | 12,659 | -0.01(-0.04%) |
May 11, 2015 | 17.31 | 17.31 | 17.24 | 17.28 | 15,709 | +0.00(+0.00%) |
May 08, 2015 | 17.23 | 17.32 | 17.20 | 17.28 | 35,875 | +0.24(+1.40%) |
May 07, 2015 | 17.24 | 17.25 | 16.94 | 17.04 | 39,824 | -0.13(-0.74%) |
May 06, 2015 | 17.26 | 17.82 | 17.13 | 17.17 | 23,822 | +0.01(+0.04%) |
May 05, 2015 | 17.08 | 17.20 | 17.08 | 17.16 | 17,690 | +0.18(+1.04%) |
May 04, 2015 | 17.04 | 17.04 | 16.88 | 16.98 | 49,080 | +0.00(+0.00%) |