Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 15.94 | 16.03 | 15.90 | 16.01 | 104,499 | +0.19(+1.23%) |
Jun 29, 2016 | 15.71 | 15.89 | 15.71 | 15.81 | 246,169 | +0.23(+1.47%) |
Jun 28, 2016 | 15.58 | 15.58 | 15.50 | 15.58 | 51,654 | +0.31(+2.05%) |
Jun 27, 2016 | 15.42 | 15.42 | 15.21 | 15.27 | 51,472 | -0.15(-0.99%) |
Jun 24, 2016 | 15.49 | 15.64 | 15.38 | 15.42 | 72,586 | -0.63(-3.90%) |
Jun 23, 2016 | 15.91 | 16.05 | 15.91 | 16.05 | 13,801 | +0.25(+1.55%) |
Jun 22, 2016 | 15.95 | 15.95 | 15.80 | 15.80 | 60,202 | +0.00(+0.00%) |
Jun 21, 2016 | 15.76 | 15.85 | 15.72 | 15.80 | 18,922 | +0.08(+0.51%) |
Jun 20, 2016 | 15.73 | 15.82 | 15.72 | 15.72 | 30,806 | +0.17(+1.08%) |
Jun 17, 2016 | 15.51 | 15.56 | 15.47 | 15.55 | 30,729 | +0.01(+0.05%) |
Jun 16, 2016 | 15.48 | 15.59 | 15.33 | 15.55 | 38,050 | -0.02(-0.11%) |
Jun 15, 2016 | 15.57 | 15.71 | 15.56 | 15.56 | 204,598 | +0.09(+0.60%) |
Jun 14, 2016 | 15.51 | 15.57 | 15.43 | 15.47 | 47,367 | -0.03(-0.16%) |
Jun 13, 2016 | 15.62 | 15.62 | 15.50 | 15.50 | 55,637 | -0.24(-1.55%) |
Jun 10, 2016 | 15.80 | 15.81 | 15.67 | 15.74 | 136,439 | -0.28(-1.77%) |
Jun 09, 2016 | 16.02 | 16.04 | 15.97 | 16.02 | 20,311 | -0.11(-0.70%) |
Jun 08, 2016 | 16.15 | 16.16 | 16.09 | 16.13 | 39,355 | +0.04(+0.26%) |
Jun 07, 2016 | 16.12 | 16.13 | 16.07 | 16.09 | 19,377 | +0.13(+0.84%) |
Jun 06, 2016 | 15.92 | 16.01 | 15.90 | 15.96 | 39,549 | +0.08(+0.53%) |
Jun 03, 2016 | 15.92 | 15.93 | 15.81 | 15.87 | 19,317 | +0.01(+0.05%) |
Jun 02, 2016 | 15.77 | 15.87 | 15.73 | 15.87 | 54,903 | +0.13(+0.86%) |
Jun 01, 2016 | 15.75 | 15.75 | 15.65 | 15.73 | 28,326 | +0.03(+0.16%) |
May 31, 2016 | 15.66 | 15.77 | 15.65 | 15.71 | 104,131 | +0.05(+0.32%) |
May 27, 2016 | 15.70 | 15.65 | 15.65 | 15.65 | 1,011,871 | +0.04(+0.27%) |
May 26, 2016 | 15.56 | 15.63 | 15.54 | 15.61 | 45,185 | +0.09(+0.60%) |
May 25, 2016 | 15.59 | 15.62 | 15.52 | 15.52 | 131,208 | +0.05(+0.33%) |
May 24, 2016 | 15.33 | 15.47 | 15.33 | 15.47 | 62,891 | +0.19(+1.21%) |
May 23, 2016 | 15.33 | 15.34 | 15.25 | 15.28 | 126,554 | +0.02(+0.11%) |
May 20, 2016 | 15.32 | 15.35 | 15.26 | 15.27 | 232,890 | +0.06(+0.39%) |
May 19, 2016 | 15.14 | 15.22 | 15.08 | 15.21 | 907,921 | -0.06(-0.39%) |
May 18, 2016 | 15.31 | 15.39 | 15.24 | 15.27 | 21,301 | -0.00(-0.00%) |
May 17, 2016 | 15.34 | 15.39 | 15.25 | 15.27 | 39,635 | -0.08(-0.49%) |
May 16, 2016 | 15.28 | 15.40 | 15.28 | 15.34 | 20,599 | +0.16(+1.05%) |
May 13, 2016 | 15.29 | 15.29 | 15.16 | 15.18 | 42,921 | -0.17(-1.10%) |
May 12, 2016 | 15.43 | 15.43 | 15.29 | 15.35 | 229,441 | -0.06(-0.38%) |
May 11, 2016 | 15.41 | 15.47 | 15.35 | 15.41 | 100,864 | -0.05(-0.33%) |
May 10, 2016 | 15.34 | 15.47 | 15.23 | 15.46 | 12,761 | +0.23(+1.49%) |
May 09, 2016 | 15.34 | 15.35 | 15.22 | 15.23 | 224,355 | -0.11(-0.71%) |
May 06, 2016 | 15.36 | 15.36 | 15.28 | 15.34 | 15,150 | -0.01(-0.06%) |
May 05, 2016 | 15.47 | 15.47 | 15.28 | 15.35 | 18,965 | -0.01(-0.05%) |
May 04, 2016 | 15.39 | 15.44 | 15.32 | 15.36 | 36,279 | -0.08(-0.49%) |
May 03, 2016 | 15.60 | 15.62 | 15.42 | 15.44 | 765,572 | -0.32(-2.03%) |
May 02, 2016 | 15.76 | 15.79 | 15.69 | 15.76 | 30,532 | -0.06(-0.37%) |
Apr 29, 2016 | 15.76 | 15.84 | 15.70 | 15.81 | 7,924 | -0.03(-0.21%) |
Apr 28, 2016 | 16.02 | 16.05 | 15.85 | 15.85 | 5,498 | -0.29(-1.77%) |
Apr 27, 2016 | 16.00 | 16.13 | 15.91 | 16.13 | 10,679 | +0.15(+0.95%) |
Apr 26, 2016 | 16.03 | 16.03 | 15.94 | 15.98 | 22,072 | +0.08(+0.53%) |
Apr 25, 2016 | 15.99 | 16.05 | 15.90 | 15.90 | 15,987 | -0.19(-1.18%) |
Apr 22, 2016 | 15.99 | 16.12 | 15.99 | 16.09 | 10,678 | -0.00(-0.03%) |
Apr 21, 2016 | 16.04 | 16.14 | 16.02 | 16.09 | 31,818 | +0.00(+0.00%) |
Apr 20, 2016 | 16.08 | 16.18 | 16.04 | 16.09 | 125,943 | -0.09(-0.57%) |
Apr 19, 2016 | 16.16 | 16.24 | 16.14 | 16.18 | 11,025 | +0.08(+0.47%) |
Apr 18, 2016 | 16.08 | 16.20 | 15.98 | 16.11 | 42,721 | +0.00(+0.00%) |
Apr 15, 2016 | 16.07 | 16.18 | 16.03 | 16.11 | 15,559 | -0.03(-0.16%) |
Apr 14, 2016 | 16.18 | 16.20 | 16.08 | 16.13 | 47,972 | +0.00(+0.00%) |
Apr 13, 2016 | 16.17 | 16.28 | 16.13 | 16.13 | 34,254 | +0.20(+1.24%) |
Apr 12, 2016 | 15.83 | 15.98 | 15.75 | 15.94 | 61,955 | +0.25(+1.59%) |
Apr 11, 2016 | 15.68 | 15.84 | 15.68 | 15.69 | 33,899 | +0.15(+0.97%) |
Apr 08, 2016 | 15.71 | 15.74 | 15.53 | 15.54 | 811,042 | +0.02(+0.11%) |
Apr 07, 2016 | 15.60 | 15.60 | 15.46 | 15.52 | 26,974 | -0.17(-1.07%) |
Apr 06, 2016 | 15.53 | 15.69 | 15.50 | 15.69 | 18,289 | +0.09(+0.59%) |
Apr 05, 2016 | 15.58 | 15.65 | 15.53 | 15.60 | 191,398 | -0.19(-1.17%) |
Apr 04, 2016 | 15.94 | 15.94 | 15.70 | 15.78 | 47,054 | -0.04(-0.27%) |
Apr 01, 2016 | 15.63 | 15.92 | 15.63 | 15.82 | 193,614 | -0.06(-0.37%) |
Mar 31, 2016 | 15.87 | 15.92 | 15.81 | 15.88 | 13,448 | -0.07(-0.42%) |
Mar 30, 2016 | 15.94 | 16.02 | 15.92 | 15.95 | 141,480 | +0.11(+0.69%) |
Mar 29, 2016 | 15.66 | 15.87 | 15.60 | 15.84 | 76,572 | +0.13(+0.86%) |
Mar 28, 2016 | 15.74 | 15.74 | 15.66 | 15.71 | 24,478 | -0.01(-0.05%) |
Mar 24, 2016 | 15.65 | 15.71 | 15.71 | 15.71 | 30,313 | +0.00(+0.00%) |
Mar 23, 2016 | 15.85 | 15.85 | 15.71 | 15.71 | 7,756 | -0.20(-1.27%) |
Mar 22, 2016 | 15.88 | 15.98 | 15.88 | 15.92 | 15,358 | -0.06(-0.37%) |
Mar 21, 2016 | 15.97 | 15.99 | 15.92 | 15.97 | 48,023 | +0.05(+0.32%) |
Mar 18, 2016 | 15.94 | 15.99 | 15.92 | 15.92 | 59,972 | +0.07(+0.42%) |
Mar 17, 2016 | 15.78 | 15.86 | 15.71 | 15.86 | 156,315 | +0.15(+0.96%) |
Mar 16, 2016 | 15.44 | 15.74 | 15.44 | 15.71 | 45,812 | +0.17(+1.08%) |
Mar 15, 2016 | 15.46 | 15.54 | 15.43 | 15.54 | 88,084 | -0.14(-0.91%) |
Mar 14, 2016 | 15.68 | 15.71 | 15.58 | 15.68 | 152,667 | -0.01(-0.05%) |
Mar 11, 2016 | 15.54 | 15.69 | 15.54 | 15.69 | 17,818 | +0.25(+1.63%) |
Mar 10, 2016 | 15.51 | 15.52 | 15.25 | 15.44 | 17,150 | +0.02(+0.11%) |
Mar 09, 2016 | 15.48 | 15.48 | 15.39 | 15.42 | 114,069 | +0.03(+0.22%) |
Mar 08, 2016 | 15.46 | 15.46 | 15.32 | 15.39 | 160,409 | -0.18(-1.14%) |
Mar 07, 2016 | 15.48 | 15.64 | 15.48 | 15.56 | 40,540 | -0.02(-0.11%) |
Mar 04, 2016 | 15.45 | 15.66 | 15.43 | 15.58 | 24,684 | +0.15(+0.98%) |
Mar 03, 2016 | 15.29 | 15.44 | 15.27 | 15.43 | 56,118 | +0.10(+0.66%) |
Mar 02, 2016 | 15.10 | 15.33 | 15.10 | 15.33 | 159,548 | +0.19(+1.22%) |
Mar 01, 2016 | 14.91 | 15.14 | 14.91 | 15.14 | 34,779 | +0.37(+2.52%) |
Feb 29, 2016 | 14.71 | 14.87 | 14.71 | 14.77 | 24,317 | +0.09(+0.62%) |
Feb 26, 2016 | 14.84 | 14.84 | 14.66 | 14.68 | 33,354 | -0.01(-0.06%) |
Feb 25, 2016 | 14.60 | 14.74 | 14.53 | 14.69 | 47,481 | +0.03(+0.23%) |
Feb 24, 2016 | 14.55 | 14.72 | 14.45 | 14.65 | 181,181 | -0.05(-0.34%) |
Feb 23, 2016 | 14.82 | 14.82 | 14.65 | 14.70 | 50,512 | -0.26(-1.74%) |
Feb 22, 2016 | 14.89 | 14.97 | 14.87 | 14.97 | 28,715 | +0.27(+1.83%) |
Feb 19, 2016 | 14.59 | 14.72 | 14.58 | 14.70 | 272,380 | -0.03(-0.17%) |
Feb 18, 2016 | 14.75 | 14.80 | 14.68 | 14.72 | 377,025 | -0.06(-0.40%) |
Feb 17, 2016 | 14.68 | 14.80 | 14.58 | 14.78 | 755,431 | +0.24(+1.62%) |
Feb 16, 2016 | 14.44 | 14.58 | 14.38 | 14.54 | 186,064 | +0.46(+3.29%) |
Feb 12, 2016 | 14.01 | 14.08 | 14.08 | 14.08 | 44,459 | +0.12(+0.84%) |
Feb 11, 2016 | 13.93 | 13.96 | 13.84 | 13.96 | 63,095 | -0.10(-0.72%) |
Feb 10, 2016 | 14.21 | 14.29 | 14.05 | 14.07 | 74,329 | -0.03(-0.24%) |
Feb 09, 2016 | 14.09 | 14.12 | 13.97 | 14.10 | 62,816 | -0.17(-1.17%) |
Feb 08, 2016 | 14.34 | 14.34 | 14.11 | 14.27 | 44,872 | -0.19(-1.34%) |
Feb 05, 2016 | 14.54 | 14.54 | 14.41 | 14.46 | 47,339 | -0.04(-0.29%) |
Feb 04, 2016 | 14.50 | 14.62 | 14.45 | 14.50 | 24,417 | +0.05(+0.35%) |
Feb 03, 2016 | 14.34 | 14.47 | 14.17 | 14.45 | 57,522 | +0.21(+1.48%) |
Feb 02, 2016 | 14.44 | 14.44 | 14.20 | 14.24 | 68,536 | -0.33(-2.25%) |
Feb 01, 2016 | 14.53 | 14.62 | 14.49 | 14.57 | 57,594 | -0.12(-0.80%) |
Jan 29, 2016 | 14.52 | 14.72 | 14.50 | 14.69 | 19,015 | +0.39(+2.71%) |
Jan 28, 2016 | 14.44 | 14.44 | 14.23 | 14.30 | 229,266 | +0.08(+0.59%) |
Jan 27, 2016 | 14.23 | 14.39 | 14.20 | 14.22 | 76,604 | -0.05(-0.35%) |
Jan 26, 2016 | 14.12 | 14.28 | 14.12 | 14.27 | 117,513 | +0.17(+1.19%) |
Jan 25, 2016 | 14.21 | 14.23 | 14.10 | 14.10 | 21,844 | -0.13(-0.89%) |
Jan 22, 2016 | 14.21 | 14.26 | 14.17 | 14.22 | 62,924 | +0.31(+2.24%) |
Jan 21, 2016 | 13.90 | 14.06 | 13.83 | 13.91 | 44,478 | +0.01(+0.06%) |
Jan 20, 2016 | 13.87 | 14.00 | 13.64 | 13.91 | 220,280 | -0.24(-1.72%) |
Jan 19, 2016 | 14.26 | 14.26 | 14.12 | 14.15 | 55,120 | +0.19(+1.39%) |
Jan 15, 2016 | 14.01 | 13.96 | 13.96 | 13.96 | 45,172 | -0.42(-2.93%) |
Jan 14, 2016 | 14.21 | 14.45 | 14.17 | 14.38 | 42,709 | +0.13(+0.88%) |
Jan 13, 2016 | 14.49 | 14.49 | 14.17 | 14.25 | 132,205 | -0.10(-0.70%) |
Jan 12, 2016 | 14.41 | 14.44 | 14.30 | 14.35 | 130,569 | +0.04(+0.29%) |
Jan 11, 2016 | 14.44 | 14.44 | 14.22 | 14.31 | 54,275 | +0.00(+0.00%) |
Jan 08, 2016 | 14.52 | 14.52 | 14.30 | 14.31 | 48,519 | -0.08(-0.58%) |
Jan 07, 2016 | 14.51 | 14.60 | 14.37 | 14.39 | 762,425 | -0.44(-2.95%) |
Jan 06, 2016 | 14.83 | 14.91 | 14.80 | 14.83 | 205,946 | -0.20(-1.34%) |
Jan 05, 2016 | 15.02 | 15.03 | 15.00 | 15.03 | 12,525 | +0.00(+0.02%) |
Jan 04, 2016 | 15.17 | 15.17 | 14.93 | 15.03 | 101,317 | -0.35(-2.26%) |
Dec 31, 2015 | 15.39 | 15.38 | 15.38 | 15.38 | 90,821 | -0.05(-0.33%) |
Dec 30, 2015 | 15.50 | 15.50 | 15.42 | 15.43 | 107,612 | -0.14(-0.92%) |
Dec 29, 2015 | 15.61 | 15.61 | 15.53 | 15.57 | 62,877 | +0.09(+0.60%) |
Dec 28, 2015 | 15.41 | 15.55 | 15.41 | 15.48 | 25,588 | -0.15(-0.93%) |
Dec 24, 2015 | 15.71 | 15.62 | 15.62 | 15.62 | 40,298 | -0.06(-0.36%) |
Dec 23, 2015 | 15.58 | 15.71 | 15.58 | 15.68 | 177,400 | +0.19(+1.25%) |
Dec 22, 2015 | 15.50 | 15.52 | 15.39 | 15.49 | 230,104 | +0.11(+0.71%) |
Dec 21, 2015 | 15.43 | 15.44 | 15.30 | 15.38 | 93,985 | +0.12(+0.77%) |
Dec 18, 2015 | 15.39 | 15.40 | 15.26 | 15.26 | 60,340 | -0.07(-0.44%) |
Dec 17, 2015 | 15.51 | 15.55 | 15.33 | 15.33 | 152,677 | -0.09(-0.60%) |
Dec 16, 2015 | 15.40 | 15.50 | 15.28 | 15.42 | 146,213 | +0.25(+1.62%) |
Dec 15, 2015 | 15.09 | 15.32 | 15.09 | 15.17 | 414,361 | +0.12(+0.77%) |
Dec 14, 2015 | 15.06 | 15.07 | 14.95 | 15.06 | 106,302 | +0.07(+0.44%) |
Dec 11, 2015 | 15.05 | 15.06 | 14.98 | 14.99 | 26,228 | -0.31(-2.00%) |
Dec 10, 2015 | 15.31 | 15.36 | 15.28 | 15.30 | 93,832 | -0.07(-0.48%) |
Dec 09, 2015 | 15.40 | 15.50 | 15.30 | 15.37 | 35,617 | -0.05(-0.32%) |
Dec 08, 2015 | 15.40 | 15.44 | 15.35 | 15.42 | 108,739 | -0.22(-1.43%) |
Dec 07, 2015 | 15.70 | 15.70 | 15.58 | 15.64 | 43,537 | -0.15(-0.94%) |
Dec 04, 2015 | 15.63 | 15.81 | 15.63 | 15.79 | 399,479 | +0.16(+1.04%) |
Dec 03, 2015 | 15.81 | 15.81 | 15.60 | 15.63 | 52,062 | -0.13(-0.80%) |
Dec 02, 2015 | 15.88 | 15.89 | 15.72 | 15.76 | 47,577 | -0.15(-0.95%) |
Dec 01, 2015 | 15.90 | 15.93 | 15.86 | 15.91 | 50,597 | +0.12(+0.73%) |
Nov 30, 2015 | 16.00 | 16.00 | 15.73 | 15.79 | 181,751 | -0.09(-0.57%) |
Nov 27, 2015 | 15.89 | 15.94 | 15.88 | 15.88 | 10,446 | -0.14(-0.88%) |
Nov 25, 2015 | 16.08 | 16.02 | 16.02 | 16.02 | 159,636 | -0.08(-0.51%) |
Nov 24, 2015 | 16.05 | 16.16 | 15.99 | 16.11 | 14,826 | -0.02(-0.10%) |
Nov 23, 2015 | 16.11 | 16.21 | 16.11 | 16.12 | 20,808 | -0.10(-0.61%) |
Nov 20, 2015 | 16.22 | 16.26 | 16.17 | 16.22 | 47,003 | +0.12(+0.72%) |
Nov 19, 2015 | 16.07 | 16.14 | 16.02 | 16.11 | 29,218 | +0.07(+0.46%) |
Nov 18, 2015 | 15.96 | 16.06 | 15.91 | 16.03 | 28,236 | +0.12(+0.78%) |
Nov 17, 2015 | 16.00 | 16.02 | 15.88 | 15.91 | 43,999 | -0.02(-0.16%) |
Nov 16, 2015 | 15.80 | 15.97 | 15.78 | 15.93 | 192,519 | +0.17(+1.10%) |
Nov 13, 2015 | 15.87 | 15.88 | 15.74 | 15.76 | 23,800 | -0.17(-1.06%) |
Nov 12, 2015 | 16.03 | 16.07 | 15.92 | 15.93 | 49,070 | -0.10(-0.64%) |
Nov 11, 2015 | 16.09 | 16.09 | 16.01 | 16.03 | 25,046 | +0.01(+0.05%) |
Nov 10, 2015 | 16.03 | 16.04 | 15.96 | 16.02 | 107,486 | -0.09(-0.56%) |
Nov 09, 2015 | 16.29 | 16.31 | 16.08 | 16.12 | 107,754 | -0.25(-1.52%) |
Nov 06, 2015 | 16.26 | 16.38 | 16.25 | 16.36 | 88,985 | -0.16(-0.95%) |
Nov 05, 2015 | 16.52 | 16.55 | 16.43 | 16.52 | 122,977 | +0.01(+0.05%) |
Nov 04, 2015 | 16.68 | 16.72 | 16.45 | 16.51 | 60,037 | -0.04(-0.25%) |
Nov 03, 2015 | 16.41 | 16.57 | 16.38 | 16.55 | 210,565 | +0.11(+0.65%) |
Nov 02, 2015 | 16.36 | 16.45 | 16.31 | 16.45 | 107,441 | +0.21(+1.27%) |
Oct 30, 2015 | 16.24 | 16.25 | 16.18 | 16.24 | 42,725 | +0.07(+0.46%) |
Oct 29, 2015 | 16.23 | 16.26 | 16.17 | 16.17 | 28,833 | -0.15(-0.91%) |
Oct 28, 2015 | 16.41 | 16.55 | 16.25 | 16.31 | 76,554 | -0.17(-1.00%) |
Oct 27, 2015 | 16.54 | 16.54 | 16.39 | 16.48 | 163,170 | -0.11(-0.65%) |
Oct 26, 2015 | 16.71 | 16.71 | 16.55 | 16.59 | 84,154 | -0.21(-1.23%) |
Oct 23, 2015 | 16.73 | 16.81 | 16.70 | 16.79 | 227,126 | +0.17(+1.05%) |
Oct 22, 2015 | 16.50 | 16.66 | 16.50 | 16.62 | 240,327 | +0.25(+1.51%) |
Oct 21, 2015 | 16.43 | 16.43 | 16.32 | 16.37 | 178,070 | -0.08(-0.50%) |
Oct 20, 2015 | 16.45 | 16.48 | 16.35 | 16.45 | 667,123 | +0.06(+0.35%) |
Oct 19, 2015 | 16.32 | 16.44 | 16.31 | 16.40 | 86,853 | -0.05(-0.30%) |
Oct 16, 2015 | 16.38 | 16.50 | 16.32 | 16.45 | 244,707 | +0.07(+0.40%) |
Oct 15, 2015 | 16.36 | 16.45 | 16.13 | 16.38 | 363,956 | +0.34(+2.11%) |
Oct 14, 2015 | 16.21 | 16.21 | 16.01 | 16.04 | 268,995 | +0.02(+0.15%) |
Oct 13, 2015 | 16.18 | 16.20 | 16.00 | 16.02 | 147,446 | -0.16(-0.97%) |
Oct 12, 2015 | 16.40 | 16.40 | 16.16 | 16.17 | 180,808 | -0.09(-0.56%) |
Oct 09, 2015 | 16.52 | 16.52 | 16.20 | 16.26 | 2,550,210 | -0.12(-0.71%) |
Oct 08, 2015 | 16.25 | 16.42 | 16.24 | 16.38 | 60,497 | +0.13(+0.81%) |
Oct 07, 2015 | 16.17 | 16.31 | 16.17 | 16.25 | 27,340 | +0.32(+2.03%) |
Oct 06, 2015 | 15.99 | 15.99 | 15.85 | 15.92 | 29,901 | -0.03(-0.22%) |
Oct 05, 2015 | 15.94 | 16.02 | 15.89 | 15.96 | 27,018 | +0.17(+1.10%) |
Oct 02, 2015 | 15.36 | 15.79 | 15.35 | 15.79 | 138,058 | +0.36(+2.30%) |
Oct 01, 2015 | 15.43 | 15.50 | 15.36 | 15.43 | 16,166 | +0.00(+0.00%) |
Sep 30, 2015 | 15.36 | 15.43 | 15.28 | 15.43 | 21,264 | +0.32(+2.13%) |
Sep 29, 2015 | 15.16 | 15.16 | 14.99 | 15.11 | 83,798 | +0.11(+0.72%) |
Sep 28, 2015 | 15.26 | 15.26 | 14.97 | 15.00 | 16,859 | -0.25(-1.63%) |
Sep 25, 2015 | 15.41 | 15.41 | 15.25 | 15.25 | 15,014 | -0.05(-0.32%) |
Sep 24, 2015 | 15.34 | 15.34 | 15.18 | 15.30 | 32,262 | -0.13(-0.86%) |
Sep 23, 2015 | 15.45 | 15.52 | 15.36 | 15.43 | 323,576 | -0.10(-0.64%) |
Sep 22, 2015 | 15.54 | 15.55 | 15.42 | 15.53 | 45,826 | -0.12(-0.79%) |
Sep 21, 2015 | 15.74 | 15.75 | 15.65 | 15.65 | 13,936 | +0.04(+0.26%) |
Sep 18, 2015 | 15.87 | 15.87 | 15.59 | 15.61 | 149,010 | -0.32(-1.99%) |
Sep 17, 2015 | 15.93 | 16.12 | 15.79 | 15.93 | 50,620 | -0.09(-0.54%) |
Sep 16, 2015 | 15.82 | 16.04 | 15.82 | 16.02 | 53,235 | +0.31(+1.95%) |
Sep 15, 2015 | 15.58 | 15.72 | 15.50 | 15.71 | 272,810 | +0.20(+1.28%) |
Sep 14, 2015 | 15.54 | 15.57 | 15.42 | 15.51 | 176,651 | -0.07(-0.48%) |
Sep 11, 2015 | 15.43 | 15.59 | 15.43 | 15.59 | 159,386 | +0.02(+0.16%) |
Sep 10, 2015 | 15.47 | 15.61 | 15.39 | 15.56 | 314,518 | +0.19(+1.24%) |
Sep 09, 2015 | 15.73 | 15.74 | 15.34 | 15.37 | 86,997 | -0.01(-0.05%) |
Sep 08, 2015 | 15.39 | 15.54 | 15.28 | 15.38 | 37,951 | +0.36(+2.42%) |
Sep 04, 2015 | 15.16 | 15.02 | 15.02 | 15.02 | 32,773 | -0.38(-2.47%) |
Sep 03, 2015 | 15.39 | 15.54 | 15.31 | 15.40 | 80,527 | +0.14(+0.92%) |
Sep 02, 2015 | 15.31 | 15.33 | 15.16 | 15.26 | 113,125 | +0.13(+0.88%) |
Sep 01, 2015 | 15.14 | 15.27 | 15.02 | 15.12 | 86,703 | -0.49(-3.13%) |
Aug 31, 2015 | 15.69 | 15.69 | 15.52 | 15.61 | 100,363 | -0.04(-0.26%) |
Aug 28, 2015 | 15.69 | 15.69 | 15.54 | 15.65 | 57,943 | +0.00(+0.00%) |
Aug 27, 2015 | 15.38 | 15.71 | 15.38 | 15.65 | 138,489 | +0.50(+3.33%) |
Aug 26, 2015 | 15.12 | 15.29 | 14.84 | 15.15 | 64,188 | +0.45(+3.10%) |
Aug 25, 2015 | 15.21 | 15.30 | 14.69 | 14.69 | 488,910 | +0.14(+0.97%) |
Aug 24, 2015 | 14.45 | 14.97 | 13.69 | 14.55 | 635,126 | -0.68(-4.45%) |
Aug 21, 2015 | 15.47 | 15.48 | 15.17 | 15.23 | 145,379 | -0.34(-2.18%) |
Aug 20, 2015 | 15.70 | 15.71 | 15.53 | 15.57 | 75,890 | -0.31(-1.98%) |
Aug 19, 2015 | 15.94 | 15.94 | 15.79 | 15.88 | 63,840 | -0.17(-1.03%) |
Aug 18, 2015 | 16.04 | 16.10 | 16.02 | 16.05 | 60,544 | -0.15(-0.92%) |
Aug 17, 2015 | 16.15 | 16.21 | 16.08 | 16.20 | 16,783 | -0.13(-0.81%) |
Aug 14, 2015 | 16.26 | 16.34 | 16.26 | 16.33 | 84,433 | +0.01(+0.05%) |
Aug 13, 2015 | 16.32 | 16.40 | 16.29 | 16.32 | 32,199 | +0.03(+0.20%) |
Aug 12, 2015 | 16.36 | 16.36 | 16.14 | 16.29 | 174,258 | -0.24(-1.45%) |
Aug 11, 2015 | 16.52 | 16.54 | 16.40 | 16.53 | 320,105 | -0.21(-1.28%) |
Aug 10, 2015 | 16.64 | 16.76 | 16.64 | 16.74 | 29,214 | +0.22(+1.35%) |
Aug 07, 2015 | 16.60 | 16.60 | 16.49 | 16.52 | 13,028 | -0.06(-0.35%) |
Aug 06, 2015 | 16.64 | 16.64 | 16.49 | 16.58 | 158,455 | -0.12(-0.69%) |
Aug 05, 2015 | 16.76 | 16.80 | 16.68 | 16.69 | 82,297 | +0.07(+0.40%) |
Aug 04, 2015 | 16.64 | 16.71 | 16.60 | 16.63 | 128,907 | +0.10(+0.60%) |
Aug 03, 2015 | 16.64 | 16.64 | 16.51 | 16.53 | 252,163 | -0.28(-1.67%) |
Jul 31, 2015 | 16.79 | 16.88 | 16.73 | 16.81 | 230,816 | +0.12(+0.74%) |
Jul 30, 2015 | 16.65 | 16.73 | 16.64 | 16.69 | 72,596 | -0.11(-0.64%) |
Jul 29, 2015 | 16.64 | 16.82 | 16.62 | 16.79 | 139,006 | +0.15(+0.89%) |
Jul 28, 2015 | 16.59 | 16.64 | 16.49 | 16.64 | 60,556 | +0.19(+1.16%) |
Jul 27, 2015 | 16.50 | 16.56 | 16.43 | 16.45 | 70,909 | -0.32(-1.92%) |
Jul 24, 2015 | 16.93 | 16.93 | 16.72 | 16.78 | 22,916 | -0.18(-1.07%) |
Jul 23, 2015 | 17.03 | 17.07 | 16.93 | 16.96 | 32,869 | -0.07(-0.39%) |
Jul 22, 2015 | 17.09 | 17.09 | 17.02 | 17.03 | 69,797 | -0.17(-0.96%) |
Jul 21, 2015 | 17.19 | 17.26 | 17.17 | 17.19 | 25,064 | +0.02(+0.14%) |
Jul 20, 2015 | 17.13 | 17.21 | 17.09 | 17.17 | 1,076,429 | -0.12(-0.72%) |
Jul 17, 2015 | 17.34 | 17.34 | 17.26 | 17.29 | 27,809 | -0.02(-0.14%) |
Jul 16, 2015 | 17.21 | 17.32 | 17.21 | 17.31 | 53,904 | +0.19(+1.11%) |
Jul 15, 2015 | 17.18 | 17.22 | 17.06 | 17.12 | 94,768 | -0.12(-0.67%) |
Jul 14, 2015 | 17.03 | 17.32 | 17.03 | 17.24 | 93,337 | +0.03(+0.19%) |
Jul 13, 2015 | 17.24 | 17.29 | 16.90 | 17.21 | 931,750 | +0.07(+0.39%) |
Jul 10, 2015 | 17.13 | 17.24 | 17.08 | 17.14 | 55,912 | +0.32(+1.92%) |
Jul 09, 2015 | 16.84 | 17.04 | 16.75 | 16.82 | 144,585 | +0.38(+2.31%) |
Jul 08, 2015 | 16.60 | 16.69 | 16.39 | 16.44 | 541,406 | -0.66(-3.87%) |
Jul 07, 2015 | 17.09 | 17.10 | 16.82 | 17.10 | 115,505 | -0.19(-1.10%) |
Jul 06, 2015 | 17.26 | 17.35 | 17.20 | 17.29 | 100,052 | -0.41(-2.34%) |
Jul 02, 2015 | 17.80 | 17.70 | 17.70 | 17.70 | 37,732 | +0.02(+0.14%) |