Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.27 | 14.27 | 13.96 | 14.07 | 24,976 | -0.13(-0.91%) |
Apr 28, 2016 | 14.31 | 14.52 | 14.19 | 14.20 | 27,342 | -0.10(-0.68%) |
Apr 27, 2016 | 14.48 | 14.48 | 14.24 | 14.30 | 26,401 | -0.14(-0.95%) |
Apr 26, 2016 | 14.49 | 14.53 | 14.25 | 14.44 | 27,670 | -0.08(-0.56%) |
Apr 25, 2016 | 14.64 | 14.64 | 14.35 | 14.52 | 32,416 | -0.08(-0.55%) |
Apr 22, 2016 | 14.26 | 14.68 | 14.23 | 14.60 | 35,199 | +0.39(+2.73%) |
Apr 21, 2016 | 14.16 | 14.30 | 14.07 | 14.21 | 21,565 | -0.05(-0.34%) |
Apr 20, 2016 | 13.89 | 14.32 | 13.85 | 14.26 | 34,544 | +0.32(+2.26%) |
Apr 19, 2016 | 13.89 | 14.02 | 13.89 | 13.94 | 27,427 | +0.10(+0.70%) |
Apr 18, 2016 | 13.68 | 13.87 | 13.64 | 13.85 | 25,420 | +0.19(+1.36%) |
Apr 15, 2016 | 13.69 | 13.71 | 13.60 | 13.66 | 19,623 | -0.11(-0.82%) |
Apr 14, 2016 | 13.84 | 13.84 | 13.68 | 13.77 | 15,566 | -0.15(-1.05%) |
Apr 13, 2016 | 13.80 | 14.00 | 13.70 | 13.92 | 18,648 | +0.15(+1.12%) |
Apr 12, 2016 | 13.37 | 13.79 | 13.37 | 13.76 | 26,111 | +0.23(+1.67%) |
Apr 11, 2016 | 13.67 | 13.70 | 13.33 | 13.54 | 42,852 | -0.09(-0.65%) |
Apr 08, 2016 | 13.34 | 13.69 | 13.34 | 13.63 | 31,354 | +0.32(+2.43%) |
Apr 07, 2016 | 13.26 | 13.30 | 13.00 | 13.30 | 18,311 | -0.04(-0.30%) |
Apr 06, 2016 | 13.02 | 13.51 | 13.02 | 13.34 | 21,244 | +0.32(+2.42%) |
Apr 05, 2016 | 13.25 | 13.25 | 12.96 | 13.03 | 22,983 | -0.30(-2.25%) |
Apr 04, 2016 | 13.66 | 13.72 | 13.27 | 13.33 | 25,278 | -0.23(-1.67%) |
Apr 01, 2016 | 13.26 | 13.69 | 13.22 | 13.55 | 18,752 | +0.12(+0.90%) |
Mar 31, 2016 | 13.24 | 13.59 | 13.24 | 13.43 | 20,966 | +0.15(+1.16%) |
Mar 30, 2016 | 13.38 | 13.38 | 13.19 | 13.28 | 12,193 | -0.06(-0.43%) |
Mar 29, 2016 | 12.32 | 13.35 | 12.30 | 13.34 | 47,675 | +1.05(+8.56%) |
Mar 28, 2016 | 12.61 | 12.62 | 12.19 | 12.28 | 106,232 | -0.32(-2.57%) |
Mar 24, 2016 | 13.00 | 12.61 | 12.61 | 12.61 | 83,907 | -0.46(-3.53%) |
Mar 23, 2016 | 13.60 | 13.99 | 13.04 | 13.07 | 32,469 | -0.64(-4.66%) |
Mar 22, 2016 | 13.81 | 13.81 | 13.65 | 13.71 | 13,861 | -0.06(-0.47%) |
Mar 21, 2016 | 13.98 | 14.00 | 13.71 | 13.77 | 20,067 | -0.27(-1.90%) |
Mar 18, 2016 | 13.98 | 14.16 | 13.64 | 14.04 | 77,137 | +0.14(+0.99%) |
Mar 17, 2016 | 13.96 | 14.12 | 13.74 | 13.90 | 45,848 | -0.02(-0.12%) |
Mar 16, 2016 | 13.76 | 14.06 | 13.24 | 13.92 | 17,657 | +0.14(+1.00%) |
Mar 15, 2016 | 13.72 | 13.85 | 13.64 | 13.78 | 31,226 | +0.02(+0.18%) |
Mar 14, 2016 | 13.55 | 13.79 | 13.47 | 13.76 | 41,647 | +0.14(+1.01%) |
Mar 11, 2016 | 13.03 | 13.64 | 13.02 | 13.62 | 62,029 | +0.59(+4.53%) |
Mar 10, 2016 | 12.83 | 13.05 | 12.69 | 13.03 | 33,700 | +0.24(+1.90%) |
Mar 09, 2016 | 12.89 | 12.96 | 12.68 | 12.79 | 30,179 | +0.02(+0.19%) |
Mar 08, 2016 | 12.92 | 13.01 | 12.60 | 12.76 | 30,703 | -0.19(-1.44%) |
Mar 07, 2016 | 12.81 | 13.09 | 12.81 | 12.95 | 28,769 | -0.02(-0.12%) |
Mar 04, 2016 | 12.83 | 13.13 | 12.81 | 12.96 | 21,282 | +0.08(+0.63%) |
Mar 03, 2016 | 12.79 | 12.94 | 12.74 | 12.88 | 26,040 | +0.03(+0.25%) |
Mar 02, 2016 | 12.84 | 12.95 | 12.70 | 12.85 | 33,759 | -0.07(-0.56%) |
Mar 01, 2016 | 12.95 | 13.07 | 12.80 | 12.92 | 24,441 | +0.02(+0.13%) |
Feb 29, 2016 | 12.78 | 13.03 | 12.72 | 12.91 | 32,587 | +0.07(+0.57%) |
Feb 26, 2016 | 12.78 | 13.04 | 12.59 | 12.83 | 32,662 | +0.14(+1.08%) |
Feb 25, 2016 | 12.53 | 12.76 | 12.48 | 12.70 | 26,113 | +0.23(+1.88%) |
Feb 24, 2016 | 12.32 | 12.73 | 12.19 | 12.46 | 25,362 | +0.01(+0.07%) |
Feb 23, 2016 | 12.33 | 12.76 | 12.22 | 12.45 | 51,063 | +0.12(+0.98%) |
Feb 22, 2016 | 12.20 | 12.37 | 12.00 | 12.33 | 39,179 | +0.19(+1.53%) |
Feb 19, 2016 | 12.12 | 12.30 | 12.00 | 12.15 | 25,259 | +0.01(+0.07%) |
Feb 18, 2016 | 12.31 | 12.34 | 12.11 | 12.14 | 18,979 | -0.18(-1.45%) |
Feb 17, 2016 | 12.34 | 12.41 | 12.25 | 12.32 | 50,383 | +0.03(+0.26%) |
Feb 16, 2016 | 12.07 | 12.41 | 11.98 | 12.28 | 28,784 | +0.32(+2.71%) |
Feb 12, 2016 | 11.85 | 11.96 | 11.96 | 11.96 | 45,104 | +0.21(+1.79%) |
Feb 11, 2016 | 11.56 | 11.84 | 11.47 | 11.75 | 45,606 | +0.06(+0.54%) |
Feb 10, 2016 | 11.63 | 11.88 | 11.59 | 11.69 | 36,863 | +0.05(+0.41%) |
Feb 09, 2016 | 11.42 | 11.99 | 11.38 | 11.64 | 77,357 | +0.22(+1.94%) |
Feb 08, 2016 | 11.06 | 11.43 | 11.01 | 11.42 | 51,454 | +0.18(+1.62%) |
Feb 05, 2016 | 12.10 | 12.10 | 11.17 | 11.24 | 115,051 | -0.88(-7.30%) |
Feb 04, 2016 | 11.99 | 12.14 | 11.99 | 12.12 | 26,595 | +0.05(+0.39%) |
Feb 03, 2016 | 12.05 | 12.15 | 11.92 | 12.07 | 28,907 | +0.06(+0.46%) |
Feb 02, 2016 | 11.89 | 12.16 | 11.89 | 12.02 | 23,929 | -0.02(-0.13%) |
Feb 01, 2016 | 11.89 | 12.15 | 11.86 | 12.03 | 39,447 | -0.02(-0.13%) |
Jan 29, 2016 | 11.88 | 12.26 | 11.88 | 12.05 | 42,882 | +0.13(+1.06%) |
Jan 28, 2016 | 11.97 | 12.09 | 11.87 | 11.92 | 38,648 | -0.05(-0.40%) |
Jan 27, 2016 | 12.05 | 12.14 | 11.97 | 11.97 | 37,950 | -0.07(-0.59%) |
Jan 26, 2016 | 11.99 | 12.38 | 11.97 | 12.04 | 48,042 | +0.07(+0.59%) |
Jan 25, 2016 | 12.09 | 12.09 | 11.85 | 11.97 | 19,522 | -0.11(-0.92%) |
Jan 22, 2016 | 11.73 | 12.15 | 11.73 | 12.08 | 22,702 | +0.44(+3.80%) |
Jan 21, 2016 | 11.39 | 11.77 | 11.38 | 11.64 | 20,577 | +0.27(+2.36%) |
Jan 20, 2016 | 11.06 | 11.55 | 10.83 | 11.37 | 67,229 | +0.27(+2.42%) |
Jan 19, 2016 | 11.20 | 11.35 | 10.98 | 11.10 | 43,552 | -0.16(-1.40%) |
Jan 15, 2016 | 11.00 | 11.26 | 11.26 | 11.26 | 50,747 | +0.02(+0.21%) |
Jan 14, 2016 | 10.97 | 11.36 | 10.87 | 11.24 | 34,414 | +0.21(+1.94%) |
Jan 13, 2016 | 11.13 | 11.22 | 10.89 | 11.02 | 49,791 | -0.17(-1.48%) |
Jan 12, 2016 | 11.53 | 11.60 | 10.87 | 11.19 | 84,627 | -0.30(-2.61%) |
Jan 11, 2016 | 11.98 | 12.07 | 11.28 | 11.49 | 59,101 | -0.49(-4.09%) |
Jan 08, 2016 | 12.37 | 12.37 | 11.98 | 11.98 | 39,088 | -0.27(-2.19%) |
Jan 07, 2016 | 12.13 | 12.26 | 12.06 | 12.25 | 45,093 | -0.02(-0.13%) |
Jan 06, 2016 | 12.13 | 12.40 | 12.13 | 12.26 | 20,692 | -0.02(-0.13%) |
Jan 05, 2016 | 11.97 | 12.29 | 11.95 | 12.28 | 27,195 | +0.31(+2.57%) |
Jan 04, 2016 | 12.05 | 12.17 | 11.66 | 11.97 | 50,790 | -0.28(-2.26%) |
Dec 31, 2015 | 12.21 | 12.25 | 12.25 | 12.25 | 35,434 | +0.10(+0.85%) |
Dec 30, 2015 | 12.39 | 12.41 | 12.11 | 12.15 | 17,332 | -0.34(-2.72%) |
Dec 29, 2015 | 12.72 | 12.72 | 12.29 | 12.48 | 35,204 | -0.22(-1.74%) |
Dec 28, 2015 | 12.80 | 12.92 | 12.62 | 12.71 | 19,706 | -0.12(-0.92%) |
Dec 24, 2015 | 12.81 | 12.82 | 12.82 | 12.82 | 8,605 | -0.06(-0.43%) |
Dec 23, 2015 | 13.01 | 13.01 | 12.80 | 12.88 | 21,152 | +0.03(+0.25%) |
Dec 22, 2015 | 13.00 | 13.06 | 12.76 | 12.85 | 30,556 | -0.05(-0.37%) |
Dec 21, 2015 | 12.56 | 13.14 | 12.56 | 12.90 | 60,910 | +0.40(+3.23%) |
Dec 18, 2015 | 12.10 | 12.67 | 12.10 | 12.49 | 95,692 | +0.32(+2.66%) |
Dec 17, 2015 | 12.45 | 12.56 | 12.02 | 12.17 | 28,332 | -0.28(-2.28%) |
Dec 16, 2015 | 12.21 | 12.48 | 12.20 | 12.45 | 44,262 | +0.28(+2.34%) |
Dec 15, 2015 | 12.06 | 12.24 | 11.96 | 12.17 | 14,299 | +0.23(+1.92%) |
Dec 14, 2015 | 12.00 | 12.10 | 11.86 | 11.94 | 41,852 | -0.01(-0.07%) |
Dec 11, 2015 | 12.33 | 12.41 | 11.90 | 11.95 | 50,440 | -0.62(-4.91%) |
Dec 10, 2015 | 12.88 | 13.01 | 12.56 | 12.56 | 25,899 | -0.33(-2.57%) |
Dec 09, 2015 | 12.87 | 13.01 | 12.86 | 12.90 | 16,098 | +0.01(+0.06%) |
Dec 08, 2015 | 12.98 | 13.23 | 12.89 | 12.89 | 16,208 | -0.25(-1.92%) |
Dec 07, 2015 | 13.28 | 13.36 | 12.98 | 13.14 | 24,877 | -0.20(-1.48%) |
Dec 04, 2015 | 13.05 | 13.45 | 12.91 | 13.34 | 121,397 | +0.29(+2.24%) |
Dec 03, 2015 | 13.11 | 13.40 | 12.86 | 13.05 | 18,212 | +0.05(+0.36%) |
Dec 02, 2015 | 13.05 | 13.17 | 12.92 | 13.00 | 26,778 | +0.00(+0.00%) |
Dec 01, 2015 | 12.75 | 13.10 | 12.75 | 13.00 | 71,486 | +0.39(+3.07%) |
Nov 30, 2015 | 12.90 | 13.47 | 12.60 | 12.61 | 78,006 | -0.36(-2.74%) |
Nov 27, 2015 | 12.66 | 13.10 | 12.54 | 12.97 | 39,499 | +0.40(+3.21%) |
Nov 25, 2015 | 12.48 | 12.56 | 12.56 | 12.56 | 36,827 | +0.06(+0.51%) |
Nov 24, 2015 | 12.41 | 12.53 | 12.26 | 12.50 | 20,337 | -0.06(-0.50%) |
Nov 23, 2015 | 12.41 | 12.76 | 12.41 | 12.56 | 39,269 | +0.09(+0.70%) |
Nov 20, 2015 | 12.70 | 12.71 | 12.37 | 12.48 | 38,098 | -0.17(-1.31%) |
Nov 19, 2015 | 12.55 | 12.67 | 12.54 | 12.64 | 26,233 | +0.10(+0.82%) |
Nov 18, 2015 | 12.39 | 12.55 | 12.27 | 12.54 | 25,921 | +0.26(+2.12%) |
Nov 17, 2015 | 12.44 | 12.60 | 12.18 | 12.28 | 27,943 | -0.15(-1.21%) |
Nov 16, 2015 | 12.44 | 12.50 | 12.32 | 12.43 | 22,325 | +0.05(+0.38%) |
Nov 13, 2015 | 12.28 | 12.43 | 12.25 | 12.38 | 31,859 | +0.01(+0.06%) |
Nov 12, 2015 | 12.75 | 12.84 | 12.33 | 12.37 | 42,300 | -0.37(-2.91%) |
Nov 11, 2015 | 12.68 | 12.89 | 12.57 | 12.75 | 23,320 | +0.19(+1.51%) |
Nov 10, 2015 | 13.05 | 13.05 | 12.44 | 12.56 | 77,812 | -0.45(-3.46%) |
Nov 09, 2015 | 13.10 | 13.10 | 12.84 | 13.01 | 27,752 | -0.15(-1.12%) |
Nov 06, 2015 | 13.22 | 13.25 | 12.77 | 13.15 | 43,778 | -0.12(-0.87%) |
Nov 05, 2015 | 13.22 | 13.55 | 13.15 | 13.27 | 41,628 | +0.05(+0.35%) |
Nov 04, 2015 | 13.31 | 13.33 | 13.08 | 13.22 | 78,627 | -0.12(-0.93%) |
Nov 03, 2015 | 13.33 | 13.42 | 13.28 | 13.35 | 23,159 | -0.02(-0.12%) |
Nov 02, 2015 | 13.31 | 13.45 | 13.22 | 13.36 | 20,209 | -0.02(-0.12%) |
Oct 30, 2015 | 13.49 | 13.50 | 13.35 | 13.38 | 34,322 | -0.08(-0.58%) |
Oct 29, 2015 | 13.42 | 13.59 | 13.34 | 13.46 | 11,443 | -0.01(-0.06%) |
Oct 28, 2015 | 13.17 | 13.56 | 13.01 | 13.46 | 31,879 | +0.41(+3.14%) |
Oct 27, 2015 | 13.32 | 13.32 | 12.99 | 13.05 | 19,660 | -0.31(-2.32%) |
Oct 26, 2015 | 13.48 | 13.57 | 13.25 | 13.36 | 21,156 | -0.15(-1.09%) |
Oct 23, 2015 | 13.50 | 13.51 | 13.36 | 13.51 | 26,720 | +0.05(+0.34%) |
Oct 22, 2015 | 13.27 | 13.48 | 13.25 | 13.46 | 10,521 | +0.19(+1.46%) |
Oct 21, 2015 | 13.44 | 13.53 | 13.25 | 13.27 | 13,485 | -0.20(-1.49%) |
Oct 20, 2015 | 13.46 | 13.50 | 13.42 | 13.47 | 19,712 | +0.04(+0.29%) |
Oct 19, 2015 | 13.49 | 13.53 | 13.31 | 13.43 | 39,701 | -0.05(-0.34%) |
Oct 16, 2015 | 13.70 | 13.70 | 13.26 | 13.48 | 31,716 | -0.15(-1.08%) |
Oct 15, 2015 | 13.53 | 13.77 | 13.47 | 13.63 | 58,895 | +0.19(+1.38%) |
Oct 14, 2015 | 13.28 | 13.67 | 13.18 | 13.44 | 30,068 | +0.23(+1.76%) |
Oct 13, 2015 | 12.85 | 13.38 | 12.85 | 13.21 | 35,354 | +0.32(+2.46%) |
Oct 12, 2015 | 12.41 | 12.92 | 12.23 | 12.89 | 34,835 | +0.56(+4.58%) |
Oct 09, 2015 | 12.05 | 12.35 | 12.01 | 12.33 | 70,029 | +0.27(+2.25%) |
Oct 08, 2015 | 11.97 | 12.12 | 11.96 | 12.05 | 33,047 | +0.12(+0.97%) |
Oct 07, 2015 | 12.36 | 12.46 | 11.89 | 11.94 | 31,721 | -0.36(-2.96%) |
Oct 06, 2015 | 12.12 | 12.50 | 12.09 | 12.30 | 21,716 | +0.18(+1.47%) |
Oct 05, 2015 | 11.42 | 12.16 | 11.40 | 12.12 | 33,332 | +0.66(+5.74%) |
Oct 02, 2015 | 11.57 | 11.66 | 11.33 | 11.47 | 44,355 | -0.15(-1.27%) |
Oct 01, 2015 | 11.66 | 11.76 | 11.51 | 11.61 | 18,091 | -0.05(-0.46%) |
Sep 30, 2015 | 11.47 | 11.68 | 11.37 | 11.67 | 42,561 | +0.29(+2.52%) |
Sep 29, 2015 | 11.40 | 11.52 | 11.31 | 11.38 | 40,952 | +0.06(+0.55%) |
Sep 28, 2015 | 11.72 | 11.72 | 11.27 | 11.32 | 49,297 | -0.39(-3.31%) |
Sep 25, 2015 | 11.98 | 12.00 | 11.65 | 11.71 | 31,897 | -0.20(-1.69%) |
Sep 24, 2015 | 11.88 | 12.05 | 11.88 | 11.91 | 17,732 | -0.09(-0.77%) |
Sep 23, 2015 | 11.84 | 12.17 | 11.83 | 12.00 | 19,138 | +0.18(+1.50%) |
Sep 22, 2015 | 11.99 | 12.16 | 11.81 | 11.82 | 20,977 | -0.34(-2.80%) |
Sep 21, 2015 | 12.06 | 12.43 | 12.06 | 12.16 | 26,647 | +0.03(+0.26%) |
Sep 18, 2015 | 12.45 | 12.60 | 12.12 | 12.13 | 46,467 | -0.50(-3.98%) |
Sep 17, 2015 | 12.70 | 12.94 | 12.43 | 12.63 | 43,011 | -0.16(-1.27%) |
Sep 16, 2015 | 12.99 | 13.04 | 12.72 | 12.80 | 20,348 | -0.13(-1.02%) |
Sep 15, 2015 | 12.69 | 13.02 | 12.63 | 12.93 | 49,217 | +0.10(+0.78%) |
Sep 14, 2015 | 13.15 | 13.20 | 12.68 | 12.83 | 45,706 | -0.40(-3.04%) |
Sep 11, 2015 | 13.55 | 13.56 | 13.16 | 13.23 | 43,062 | -0.43(-3.12%) |
Sep 10, 2015 | 13.49 | 13.89 | 13.49 | 13.66 | 23,130 | +0.09(+0.68%) |
Sep 09, 2015 | 13.76 | 13.88 | 13.55 | 13.56 | 42,473 | -0.07(-0.51%) |
Sep 08, 2015 | 13.88 | 13.93 | 13.56 | 13.63 | 33,392 | -0.27(-1.95%) |
Sep 04, 2015 | 13.93 | 13.90 | 13.90 | 13.90 | 17,448 | -0.02(-0.17%) |
Sep 03, 2015 | 13.66 | 14.00 | 13.66 | 13.93 | 39,250 | +0.31(+2.27%) |
Sep 02, 2015 | 13.87 | 13.93 | 13.23 | 13.62 | 57,044 | -0.09(-0.62%) |
Sep 01, 2015 | 13.56 | 14.07 | 13.23 | 13.70 | 83,358 | -0.74(-5.14%) |
Aug 31, 2015 | 14.10 | 14.49 | 13.93 | 14.45 | 25,141 | +0.31(+2.19%) |
Aug 28, 2015 | 13.38 | 14.28 | 13.22 | 14.14 | 51,635 | -0.18(-1.24%) |
Aug 27, 2015 | 14.27 | 14.46 | 13.95 | 14.31 | 34,260 | +0.10(+0.71%) |
Aug 26, 2015 | 14.40 | 14.50 | 13.93 | 14.21 | 18,564 | -0.03(-0.22%) |
Aug 25, 2015 | 14.40 | 14.53 | 14.16 | 14.24 | 33,258 | +0.43(+3.14%) |
Aug 24, 2015 | 11.71 | 13.97 | 9.022 | 13.81 | 88,125 | -0.16(-1.16%) |
Aug 21, 2015 | 14.41 | 14.62 | 13.85 | 13.97 | 144,229 | -0.66(-4.50%) |
Aug 20, 2015 | 14.86 | 14.87 | 14.62 | 14.63 | 25,068 | -0.34(-2.27%) |
Aug 19, 2015 | 15.13 | 15.35 | 14.74 | 14.97 | 23,230 | -0.32(-2.08%) |
Aug 18, 2015 | 15.36 | 15.36 | 15.13 | 15.29 | 39,980 | -0.09(-0.55%) |
Aug 17, 2015 | 15.28 | 15.47 | 15.22 | 15.37 | 19,464 | +0.09(+0.56%) |
Aug 14, 2015 | 14.99 | 15.32 | 14.81 | 15.29 | 24,331 | +0.25(+1.65%) |
Aug 13, 2015 | 14.79 | 15.10 | 14.67 | 15.04 | 22,939 | +0.22(+1.46%) |
Aug 12, 2015 | 14.99 | 14.99 | 14.74 | 14.82 | 31,508 | -0.20(-1.34%) |
Aug 11, 2015 | 14.82 | 15.13 | 14.82 | 15.03 | 30,615 | +0.11(+0.76%) |
Aug 10, 2015 | 14.39 | 14.96 | 14.30 | 14.91 | 55,787 | +0.40(+2.78%) |
Aug 07, 2015 | 14.98 | 15.07 | 14.44 | 14.51 | 51,880 | -0.51(-3.39%) |
Aug 06, 2015 | 15.16 | 15.19 | 14.97 | 15.02 | 19,667 | -0.05(-0.30%) |
Aug 05, 2015 | 14.93 | 15.20 | 14.90 | 15.06 | 18,576 | +0.18(+1.23%) |
Aug 04, 2015 | 15.22 | 15.40 | 14.82 | 14.88 | 35,678 | -0.29(-1.90%) |
Aug 03, 2015 | 15.37 | 15.68 | 15.16 | 15.17 | 24,516 | -0.15(-0.99%) |
Jul 31, 2015 | 15.47 | 15.67 | 15.21 | 15.32 | 13,415 | -0.04(-0.25%) |
Jul 30, 2015 | 15.45 | 15.53 | 15.19 | 15.36 | 23,664 | -0.02(-0.10%) |
Jul 29, 2015 | 15.37 | 15.50 | 15.26 | 15.38 | 17,721 | +0.07(+0.45%) |
Jul 28, 2015 | 15.31 | 15.63 | 15.17 | 15.31 | 26,670 | +0.10(+0.65%) |
Jul 27, 2015 | 15.24 | 15.31 | 15.12 | 15.21 | 19,211 | -0.02(-0.15%) |
Jul 24, 2015 | 15.48 | 15.66 | 15.21 | 15.23 | 20,745 | -0.21(-1.33%) |
Jul 23, 2015 | 15.19 | 15.68 | 15.17 | 15.44 | 87,807 | +0.28(+1.86%) |
Jul 22, 2015 | 15.13 | 15.24 | 15.11 | 15.15 | 20,784 | +0.02(+0.15%) |
Jul 21, 2015 | 15.31 | 15.36 | 15.12 | 15.13 | 19,337 | -0.11(-0.75%) |
Jul 20, 2015 | 15.34 | 15.41 | 15.11 | 15.25 | 17,099 | -0.09(-0.59%) |
Jul 17, 2015 | 15.27 | 15.41 | 15.22 | 15.34 | 28,664 | +0.05(+0.30%) |
Jul 16, 2015 | 15.34 | 15.39 | 15.28 | 15.29 | 21,972 | +0.02(+0.15%) |
Jul 15, 2015 | 15.31 | 15.50 | 15.12 | 15.27 | 48,036 | -0.09(-0.59%) |
Jul 14, 2015 | 15.28 | 15.38 | 15.23 | 15.36 | 10,458 | +0.04(+0.25%) |
Jul 13, 2015 | 15.50 | 15.50 | 15.15 | 15.32 | 21,511 | -0.04(-0.25%) |
Jul 10, 2015 | 15.34 | 15.49 | 15.22 | 15.36 | 31,901 | +0.26(+1.71%) |
Jul 09, 2015 | 15.33 | 15.33 | 15.05 | 15.10 | 17,628 | -0.01(-0.05%) |
Jul 08, 2015 | 15.35 | 15.41 | 15.05 | 15.11 | 26,842 | -0.30(-1.97%) |
Jul 07, 2015 | 15.26 | 15.54 | 15.23 | 15.41 | 36,744 | +0.19(+1.25%) |
Jul 06, 2015 | 15.39 | 15.73 | 15.17 | 15.22 | 37,015 | -0.23(-1.48%) |
Jul 02, 2015 | 15.39 | 15.45 | 15.45 | 15.45 | 25,525 | +0.05(+0.30%) |
Jul 01, 2015 | 15.21 | 15.58 | 15.12 | 15.41 | 55,613 | +0.25(+1.65%) |
Jun 30, 2015 | 15.30 | 15.46 | 15.01 | 15.15 | 54,251 | +0.02(+0.15%) |
Jun 29, 2015 | 15.82 | 15.82 | 15.12 | 15.13 | 72,760 | -0.68(-4.32%) |
Jun 26, 2015 | 15.78 | 16.01 | 15.64 | 15.82 | 53,374 | +0.01(+0.05%) |
Jun 25, 2015 | 15.89 | 15.95 | 15.76 | 15.81 | 25,039 | -0.01(-0.05%) |
Jun 24, 2015 | 16.02 | 16.16 | 15.80 | 15.82 | 31,650 | -0.18(-1.14%) |
Jun 23, 2015 | 16.20 | 16.31 | 15.93 | 16.00 | 40,285 | -0.15(-0.94%) |
Jun 22, 2015 | 16.36 | 16.43 | 16.08 | 16.15 | 24,563 | -0.18(-1.12%) |
Jun 19, 2015 | 16.11 | 16.52 | 16.08 | 16.33 | 42,514 | +0.24(+1.51%) |
Jun 18, 2015 | 16.23 | 16.26 | 16.04 | 16.09 | 45,206 | -0.16(-0.98%) |
Jun 17, 2015 | 16.42 | 16.42 | 16.16 | 16.25 | 18,153 | -0.15(-0.93%) |
Jun 16, 2015 | 16.44 | 16.49 | 16.39 | 16.40 | 12,321 | -0.07(-0.42%) |
Jun 15, 2015 | 16.36 | 16.72 | 16.16 | 16.47 | 53,157 | +0.11(+0.70%) |
Jun 12, 2015 | 16.19 | 16.42 | 16.14 | 16.36 | 23,501 | +0.22(+1.37%) |
Jun 11, 2015 | 16.52 | 16.65 | 16.04 | 16.14 | 36,772 | -0.47(-2.84%) |
Jun 10, 2015 | 16.72 | 16.96 | 16.52 | 16.61 | 35,660 | -0.05(-0.27%) |
Jun 09, 2015 | 16.85 | 16.88 | 16.64 | 16.65 | 25,466 | -0.17(-0.99%) |
Jun 08, 2015 | 17.16 | 17.18 | 16.69 | 16.82 | 26,891 | -0.23(-1.34%) |
Jun 05, 2015 | 16.83 | 17.05 | 16.66 | 17.05 | 21,420 | +0.30(+1.77%) |
Jun 04, 2015 | 16.71 | 16.91 | 16.50 | 16.75 | 25,956 | -0.05(-0.27%) |
Jun 03, 2015 | 16.56 | 16.80 | 16.56 | 16.80 | 27,037 | +0.35(+2.13%) |
Jun 02, 2015 | 16.33 | 16.52 | 16.23 | 16.45 | 22,454 | +0.17(+1.03%) |
Jun 01, 2015 | 16.32 | 16.64 | 16.23 | 16.28 | 21,595 | +0.03(+0.19%) |
May 29, 2015 | 16.28 | 16.42 | 16.13 | 16.25 | 28,151 | -0.01(-0.05%) |
May 28, 2015 | 16.11 | 16.36 | 16.07 | 16.26 | 20,686 | +0.10(+0.61%) |
May 27, 2015 | 16.14 | 16.24 | 15.98 | 16.16 | 38,891 | +0.08(+0.47%) |
May 26, 2015 | 16.08 | 16.26 | 15.96 | 16.08 | 23,596 | -0.13(-0.80%) |
May 22, 2015 | 16.55 | 16.21 | 16.21 | 16.21 | 46,050 | -0.35(-2.11%) |
May 21, 2015 | 16.83 | 16.84 | 16.46 | 16.56 | 38,556 | -0.21(-1.22%) |
May 20, 2015 | 17.56 | 17.56 | 16.72 | 16.77 | 47,590 | -0.74(-4.21%) |
May 19, 2015 | 17.31 | 17.55 | 17.21 | 17.50 | 56,359 | +0.30(+1.77%) |
May 18, 2015 | 17.02 | 17.20 | 16.96 | 17.20 | 31,256 | +0.24(+1.43%) |
May 15, 2015 | 16.87 | 16.99 | 16.72 | 16.96 | 44,739 | +0.11(+0.63%) |
May 14, 2015 | 16.81 | 16.87 | 16.64 | 16.85 | 22,904 | +0.17(+1.00%) |
May 13, 2015 | 16.91 | 16.91 | 16.64 | 16.68 | 22,945 | -0.09(-0.54%) |
May 12, 2015 | 17.48 | 17.48 | 16.73 | 16.77 | 61,825 | -0.73(-4.19%) |
May 11, 2015 | 17.52 | 17.57 | 17.52 | 17.51 | 54,779 | -0.01(-0.04%) |
May 08, 2015 | 17.58 | 17.58 | 17.40 | 17.51 | 20,324 | +0.12(+0.69%) |
May 07, 2015 | 17.39 | 17.48 | 17.24 | 17.39 | 27,591 | +0.07(+0.39%) |
May 06, 2015 | 17.22 | 17.44 | 17.21 | 17.33 | 40,104 | +0.07(+0.43%) |
May 05, 2015 | 17.49 | 17.49 | 17.22 | 17.25 | 21,235 | -0.17(-0.99%) |
May 04, 2015 | 17.36 | 17.49 | 17.36 | 17.42 | 26,368 | -0.01(-0.04%) |