Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.57 | 16.57 | 16.19 | 16.35 | 20,947 | +0.02(+0.10%) |
Apr 28, 2016 | 16.61 | 16.68 | 16.34 | 16.34 | 12,003 | -0.28(-1.66%) |
Apr 27, 2016 | 16.68 | 16.71 | 16.54 | 16.61 | 10,726 | -0.13(-0.75%) |
Apr 26, 2016 | 16.60 | 16.74 | 16.58 | 16.74 | 9,528 | +0.19(+1.14%) |
Apr 25, 2016 | 16.65 | 16.65 | 16.43 | 16.55 | 7,142 | -0.13(-0.75%) |
Apr 22, 2016 | 16.68 | 16.71 | 16.65 | 16.68 | 5,002 | -0.08(-0.47%) |
Apr 21, 2016 | 16.46 | 16.90 | 16.46 | 16.76 | 32,389 | +0.31(+1.91%) |
Apr 20, 2016 | 16.22 | 16.44 | 16.21 | 16.44 | 15,639 | +0.27(+1.65%) |
Apr 19, 2016 | 16.10 | 16.22 | 16.09 | 16.17 | 6,707 | +0.06(+0.39%) |
Apr 18, 2016 | 15.88 | 16.11 | 15.88 | 16.11 | 20,131 | +0.20(+1.29%) |
Apr 15, 2016 | 15.94 | 16.01 | 15.91 | 15.91 | 9,630 | +0.05(+0.30%) |
Apr 14, 2016 | 15.84 | 15.99 | 15.81 | 15.86 | 24,553 | +0.09(+0.55%) |
Apr 13, 2016 | 15.55 | 15.80 | 15.51 | 15.77 | 39,661 | +0.16(+1.01%) |
Apr 12, 2016 | 15.53 | 15.73 | 15.50 | 15.62 | 29,104 | +0.04(+0.25%) |
Apr 11, 2016 | 15.49 | 15.66 | 15.47 | 15.58 | 47,126 | +0.07(+0.46%) |
Apr 08, 2016 | 15.67 | 15.67 | 15.49 | 15.51 | 8,578 | -0.03(-0.20%) |
Apr 07, 2016 | 15.47 | 15.60 | 15.41 | 15.54 | 34,686 | -0.02(-0.15%) |
Apr 06, 2016 | 15.36 | 15.60 | 15.30 | 15.56 | 38,247 | +0.08(+0.51%) |
Apr 05, 2016 | 15.40 | 15.56 | 15.36 | 15.48 | 42,498 | -0.15(-0.96%) |
Apr 04, 2016 | 15.54 | 15.68 | 15.44 | 15.63 | 31,599 | -0.10(-0.65%) |
Apr 01, 2016 | 15.34 | 15.82 | 15.34 | 15.73 | 55,510 | +0.28(+1.83%) |
Mar 31, 2016 | 15.15 | 15.52 | 15.15 | 15.45 | 9,915 | +0.46(+3.10%) |
Mar 30, 2016 | 14.74 | 15.04 | 14.74 | 14.99 | 53,066 | +0.31(+2.14%) |
Mar 29, 2016 | 14.42 | 14.73 | 14.42 | 14.67 | 57,779 | +0.19(+1.30%) |
Mar 28, 2016 | 14.24 | 14.57 | 14.24 | 14.48 | 33,231 | +0.24(+1.66%) |
Mar 24, 2016 | 14.11 | 14.25 | 14.25 | 14.25 | 6,613 | +0.10(+0.72%) |
Mar 23, 2016 | 14.33 | 14.40 | 14.15 | 14.15 | 10,436 | -0.17(-1.21%) |
Mar 22, 2016 | 14.23 | 14.38 | 14.23 | 14.32 | 20,914 | -0.02(-0.16%) |
Mar 21, 2016 | 14.33 | 14.34 | 14.20 | 14.34 | 6,239 | +0.78(+5.74%) |
Mar 18, 2016 | 13.56 | 13.70 | 13.41 | 13.56 | 40,608 | +0.13(+0.99%) |
Mar 17, 2016 | 13.51 | 13.61 | 13.37 | 13.43 | 13,787 | -0.01(-0.11%) |
Mar 16, 2016 | 13.23 | 13.51 | 13.14 | 13.45 | 63,393 | +0.19(+1.44%) |
Mar 15, 2016 | 13.31 | 13.45 | 13.19 | 13.25 | 30,705 | -0.17(-1.26%) |
Mar 14, 2016 | 13.32 | 13.54 | 13.20 | 13.42 | 405,118 | +0.79(+6.22%) |
Mar 11, 2016 | 12.68 | 12.75 | 12.60 | 12.64 | 84,998 | -0.03(-0.23%) |
Mar 10, 2016 | 12.76 | 12.82 | 12.64 | 12.67 | 63,151 | -0.15(-1.20%) |
Mar 09, 2016 | 12.72 | 12.84 | 12.71 | 12.82 | 21,543 | +0.11(+0.87%) |
Mar 08, 2016 | 12.83 | 12.92 | 12.71 | 12.71 | 52,406 | -0.14(-1.09%) |
Mar 07, 2016 | 12.72 | 12.89 | 12.69 | 12.85 | 97,647 | +0.16(+1.27%) |
Mar 04, 2016 | 12.64 | 12.73 | 12.63 | 12.69 | 27,466 | +0.00(+0.00%) |
Mar 03, 2016 | 12.60 | 12.71 | 12.56 | 12.69 | 126,529 | +0.07(+0.58%) |
Mar 02, 2016 | 12.64 | 12.67 | 12.51 | 12.62 | 54,971 | -0.08(-0.64%) |
Mar 01, 2016 | 12.57 | 12.72 | 12.56 | 12.70 | 44,237 | +0.26(+2.13%) |
Feb 29, 2016 | 12.56 | 12.60 | 12.42 | 12.43 | 209,294 | -0.49(-3.81%) |
Feb 26, 2016 | 13.02 | 13.08 | 12.91 | 12.92 | 9,224 | -0.14(-1.07%) |
Feb 25, 2016 | 12.93 | 13.36 | 12.93 | 13.06 | 66,016 | +0.29(+2.30%) |
Feb 24, 2016 | 12.56 | 12.79 | 12.38 | 12.77 | 265,843 | -0.89(-6.51%) |
Feb 23, 2016 | 13.66 | 13.77 | 13.54 | 13.66 | 4,658 | +0.34(+2.54%) |
Feb 22, 2016 | 13.45 | 13.45 | 13.31 | 13.32 | 6,164 | -0.13(-0.98%) |
Feb 19, 2016 | 13.47 | 13.49 | 13.45 | 13.45 | 9,582 | +0.12(+0.88%) |
Feb 18, 2016 | 13.34 | 13.52 | 13.31 | 13.34 | 9,347 | +0.13(+1.00%) |
Feb 17, 2016 | 13.26 | 13.26 | 13.20 | 13.20 | 9,729 | -0.01(-0.11%) |
Feb 16, 2016 | 13.07 | 13.30 | 12.86 | 13.22 | 13,117 | +1.01(+8.24%) |
Feb 12, 2016 | 12.15 | 12.21 | 12.21 | 12.21 | 1,905 | -0.06(-0.48%) |
Feb 11, 2016 | 12.38 | 12.38 | 11.99 | 12.27 | 18,169 | -0.29(-2.28%) |
Feb 10, 2016 | 12.55 | 12.59 | 12.46 | 12.56 | 9,095 | +0.00(+0.00%) |
Feb 09, 2016 | 12.40 | 12.57 | 12.40 | 12.56 | 6,535 | -0.08(-0.64%) |
Feb 08, 2016 | 12.53 | 12.66 | 12.47 | 12.64 | 11,669 | -0.18(-1.43%) |
Feb 05, 2016 | 12.96 | 12.96 | 12.81 | 12.82 | 14,301 | -0.21(-1.63%) |
Feb 04, 2016 | 13.06 | 13.06 | 12.87 | 13.03 | 9,101 | -0.34(-2.53%) |
Feb 03, 2016 | 13.11 | 13.37 | 13.02 | 13.37 | 5,554 | +0.11(+0.83%) |
Feb 02, 2016 | 13.40 | 13.54 | 13.25 | 13.26 | 5,065 | -0.35(-2.59%) |
Feb 01, 2016 | 13.30 | 13.76 | 13.30 | 13.61 | 7,835 | +0.26(+1.98%) |
Jan 29, 2016 | 13.04 | 13.39 | 13.04 | 13.35 | 13,295 | +0.32(+2.42%) |
Jan 28, 2016 | 12.84 | 13.04 | 12.84 | 13.03 | 14,211 | +0.22(+1.72%) |
Jan 27, 2016 | 12.73 | 12.86 | 12.70 | 12.81 | 20,152 | +0.03(+0.23%) |
Jan 26, 2016 | 12.56 | 12.82 | 12.56 | 12.78 | 12,509 | +0.17(+1.34%) |
Jan 25, 2016 | 12.56 | 12.78 | 12.52 | 12.62 | 52,401 | -0.04(-0.35%) |
Jan 22, 2016 | 12.62 | 12.66 | 12.49 | 12.66 | 7,565 | +0.00(+0.00%) |
Jan 21, 2016 | 12.36 | 12.67 | 12.32 | 12.66 | 19,722 | +0.03(+0.23%) |
Jan 20, 2016 | 12.64 | 12.70 | 12.45 | 12.63 | 8,389 | -0.15(-1.15%) |
Jan 19, 2016 | 12.68 | 12.78 | 12.64 | 12.78 | 43,224 | +0.14(+1.10%) |
Jan 15, 2016 | 12.37 | 12.64 | 12.64 | 12.64 | 60,020 | -0.04(-0.29%) |
Jan 14, 2016 | 12.46 | 12.68 | 12.37 | 12.67 | 9,313 | +0.36(+2.92%) |
Jan 13, 2016 | 12.58 | 12.69 | 12.31 | 12.31 | 28,443 | -0.51(-3.94%) |
Jan 12, 2016 | 12.78 | 12.87 | 12.78 | 12.82 | 18,267 | -0.29(-2.19%) |
Jan 11, 2016 | 13.36 | 13.36 | 13.01 | 13.11 | 17,229 | -0.26(-1.98%) |
Jan 08, 2016 | 13.65 | 13.65 | 13.34 | 13.37 | 9,182 | -0.22(-1.62%) |
Jan 07, 2016 | 13.76 | 13.76 | 13.49 | 13.59 | 15,560 | -0.35(-2.48%) |
Jan 06, 2016 | 13.78 | 13.99 | 13.71 | 13.94 | 5,026 | -0.07(-0.47%) |
Jan 05, 2016 | 13.92 | 14.00 | 13.80 | 14.00 | 40,678 | -0.15(-1.09%) |
Jan 04, 2016 | 14.24 | 14.32 | 13.81 | 14.16 | 51,740 | +0.25(+1.80%) |
Dec 31, 2015 | 13.88 | 13.91 | 13.91 | 13.91 | 9,118 | -0.07(-0.53%) |
Dec 30, 2015 | 13.89 | 13.99 | 13.71 | 13.98 | 7,584 | +0.07(+0.48%) |
Dec 29, 2015 | 14.09 | 14.14 | 13.86 | 13.92 | 19,507 | -0.15(-1.05%) |
Dec 28, 2015 | 13.92 | 14.43 | 13.37 | 14.06 | 23,806 | +0.51(+3.74%) |
Dec 24, 2015 | 13.53 | 13.56 | 13.56 | 13.56 | 10,343 | +0.13(+0.98%) |
Dec 23, 2015 | 13.23 | 13.45 | 13.23 | 13.42 | 1,438 | +0.24(+1.78%) |
Dec 22, 2015 | 13.06 | 13.20 | 13.05 | 13.19 | 17,743 | +0.05(+0.39%) |
Dec 21, 2015 | 13.13 | 13.22 | 13.12 | 13.14 | 10,128 | -0.03(-0.22%) |
Dec 18, 2015 | 13.24 | 13.26 | 13.06 | 13.17 | 61,772 | -0.08(-0.59%) |
Dec 17, 2015 | 13.43 | 13.43 | 13.24 | 13.24 | 24,016 | -0.19(-1.43%) |
Dec 16, 2015 | 13.24 | 13.44 | 13.17 | 13.44 | 91,876 | -0.10(-0.74%) |
Dec 15, 2015 | 13.40 | 13.54 | 13.23 | 13.54 | 45,241 | -0.20(-1.45%) |
Dec 14, 2015 | 13.66 | 13.77 | 13.62 | 13.74 | 16,189 | -0.36(-2.52%) |
Dec 11, 2015 | 14.06 | 14.33 | 14.05 | 14.09 | 12,110 | -0.14(-1.00%) |
Dec 10, 2015 | 14.13 | 14.27 | 14.13 | 14.23 | 3,802 | +0.08(+0.55%) |
Dec 09, 2015 | 14.16 | 14.22 | 14.10 | 14.16 | 5,710 | -0.08(-0.55%) |
Dec 08, 2015 | 14.15 | 14.23 | 14.14 | 14.23 | 4,270 | +0.00(+0.00%) |
Dec 07, 2015 | 14.23 | 14.31 | 14.18 | 14.23 | 17,178 | -0.17(-1.19%) |
Dec 04, 2015 | 14.23 | 14.66 | 14.23 | 14.40 | 4,936 | +0.04(+0.30%) |
Dec 03, 2015 | 14.25 | 14.38 | 14.25 | 14.36 | 8,350 | +0.04(+0.25%) |
Dec 02, 2015 | 14.41 | 14.41 | 14.26 | 14.33 | 19,651 | -0.09(-0.59%) |
Dec 01, 2015 | 14.36 | 14.42 | 14.19 | 14.41 | 18,650 | +0.04(+0.25%) |
Nov 30, 2015 | 14.34 | 14.48 | 14.30 | 14.38 | 35,237 | -0.24(-1.66%) |
Nov 27, 2015 | 14.59 | 14.68 | 14.59 | 14.62 | 7,365 | -0.28(-1.91%) |
Nov 25, 2015 | 14.93 | 14.90 | 14.90 | 14.90 | 14,893 | -0.01(-0.05%) |
Nov 24, 2015 | 14.95 | 15.00 | 14.80 | 14.91 | 16,206 | -0.04(-0.24%) |
Nov 23, 2015 | 15.01 | 15.09 | 14.90 | 14.95 | 57,071 | -0.71(-4.55%) |
Nov 20, 2015 | 15.84 | 15.84 | 15.66 | 15.66 | 11,632 | -0.11(-0.68%) |
Nov 19, 2015 | 15.64 | 15.76 | 15.47 | 15.76 | 5,419 | -0.07(-0.45%) |
Nov 18, 2015 | 15.67 | 15.84 | 15.54 | 15.84 | 3,587 | -0.36(-2.20%) |
Nov 17, 2015 | 15.91 | 16.19 | 15.63 | 16.19 | 34,934 | +0.51(+3.27%) |
Nov 16, 2015 | 15.66 | 15.68 | 15.64 | 15.68 | 6,512 | -0.09(-0.54%) |
Nov 13, 2015 | 15.38 | 15.81 | 15.38 | 15.76 | 10,834 | -0.07(-0.45%) |
Nov 12, 2015 | 15.67 | 15.94 | 15.64 | 15.84 | 12,946 | +0.25(+1.61%) |
Nov 11, 2015 | 15.56 | 15.93 | 15.56 | 15.59 | 2,567 | +0.03(+0.22%) |
Nov 10, 2015 | 15.34 | 15.64 | 15.34 | 15.55 | 6,152 | +0.18(+1.16%) |
Nov 09, 2015 | 15.28 | 15.46 | 15.20 | 15.37 | 5,898 | -0.25(-1.59%) |
Nov 06, 2015 | 15.74 | 15.74 | 15.47 | 15.62 | 43,250 | -0.32(-2.01%) |
Nov 05, 2015 | 15.49 | 15.94 | 15.42 | 15.94 | 25,894 | +0.45(+2.89%) |
Nov 04, 2015 | 15.19 | 15.57 | 15.18 | 15.49 | 2,902 | +0.42(+2.79%) |
Nov 03, 2015 | 14.95 | 15.07 | 14.70 | 15.07 | 3,004 | -0.09(-0.56%) |
Nov 02, 2015 | 14.85 | 15.16 | 14.85 | 15.16 | 1,797 | +0.21(+1.38%) |
Oct 30, 2015 | 14.97 | 14.97 | 14.40 | 14.95 | 1,687 | -0.02(-0.14%) |
Oct 29, 2015 | 14.77 | 15.00 | 14.70 | 14.97 | 6,544 | +0.38(+2.63%) |
Oct 28, 2015 | 14.55 | 14.59 | 14.37 | 14.59 | 2,231 | -0.02(-0.15%) |
Oct 27, 2015 | 14.59 | 14.61 | 14.59 | 14.61 | 747 | +0.22(+1.52%) |
Oct 26, 2015 | 14.27 | 14.67 | 14.27 | 14.39 | 22,603 | -0.42(-2.87%) |
Oct 23, 2015 | 14.86 | 15.01 | 14.82 | 14.82 | 1,180 | -0.11(-0.76%) |
Oct 22, 2015 | 14.89 | 14.93 | 14.55 | 14.93 | 4,809 | -0.23(-1.55%) |
Oct 21, 2015 | 15.04 | 15.17 | 15.04 | 15.17 | 3,432 | +0.31(+2.06%) |
Oct 20, 2015 | 15.19 | 15.23 | 14.86 | 14.86 | 7,941 | -0.03(-0.19%) |
Oct 19, 2015 | 14.64 | 14.95 | 14.53 | 14.89 | 8,843 | -0.30(-1.97%) |
Oct 16, 2015 | 14.75 | 15.20 | 14.75 | 15.19 | 2,040 | -0.03(-0.19%) |
Oct 15, 2015 | 15.17 | 15.22 | 15.12 | 15.22 | 5,694 | -0.19(-1.20%) |
Oct 14, 2015 | 15.15 | 15.57 | 15.03 | 15.40 | 2,458 | +0.25(+1.64%) |
Oct 13, 2015 | 15.16 | 15.29 | 15.10 | 15.15 | 3,120 | -0.46(-2.96%) |
Oct 12, 2015 | 15.51 | 15.61 | 15.49 | 15.61 | 2,416 | -0.30(-1.88%) |
Oct 09, 2015 | 16.08 | 16.11 | 15.91 | 15.91 | 1,444 | +0.05(+0.31%) |
Oct 08, 2015 | 15.73 | 15.86 | 15.66 | 15.86 | 4,136 | +0.14(+0.86%) |
Oct 07, 2015 | 15.69 | 15.75 | 15.66 | 15.73 | 6,112 | +0.42(+2.74%) |
Oct 06, 2015 | 15.42 | 15.42 | 15.25 | 15.31 | 5,325 | +0.11(+0.70%) |
Oct 05, 2015 | 15.05 | 15.20 | 15.05 | 15.20 | 5,000 | +0.24(+1.62%) |
Oct 02, 2015 | 14.45 | 14.96 | 14.45 | 14.96 | 2,804 | +0.10(+0.67%) |
Oct 01, 2015 | 14.61 | 14.86 | 14.57 | 14.86 | 13,965 | +0.24(+1.66%) |
Sep 30, 2015 | 14.44 | 14.83 | 14.44 | 14.62 | 5,023 | +0.00(+0.00%) |
Sep 29, 2015 | 14.35 | 14.73 | 14.35 | 14.62 | 4,895 | -0.11(-0.72%) |
Sep 28, 2015 | 14.81 | 14.95 | 14.34 | 14.73 | 20,280 | -0.33(-2.22%) |
Sep 25, 2015 | 14.96 | 15.06 | 14.95 | 15.06 | 10,741 | +0.19(+1.29%) |
Sep 24, 2015 | 15.66 | 15.66 | 13.18 | 14.87 | 32,587 | -1.05(-6.62%) |
Sep 23, 2015 | 15.92 | 16.01 | 15.92 | 15.92 | 1,011 | +0.00(+0.00%) |
Sep 22, 2015 | 15.98 | 16.05 | 15.92 | 15.92 | 2,339 | +0.13(+0.83%) |
Sep 21, 2015 | 15.97 | 15.97 | 15.79 | 15.79 | 3,353 | -0.44(-2.72%) |
Sep 18, 2015 | 16.33 | 16.33 | 15.93 | 16.23 | 3,213 | -0.03(-0.21%) |
Sep 17, 2015 | 16.11 | 16.40 | 15.99 | 16.27 | 6,856 | +0.23(+1.42%) |
Sep 16, 2015 | 16.58 | 16.58 | 15.99 | 16.04 | 4,464 | -0.59(-3.54%) |
Sep 15, 2015 | 16.44 | 16.63 | 16.44 | 16.63 | 4,091 | +0.29(+1.79%) |
Sep 14, 2015 | 16.31 | 16.57 | 16.31 | 16.33 | 8,956 | -0.51(-3.01%) |
Sep 11, 2015 | 16.30 | 16.84 | 16.25 | 16.84 | 6,896 | +0.29(+1.76%) |
Sep 10, 2015 | 16.66 | 16.79 | 16.24 | 16.55 | 8,562 | -0.24(-1.41%) |
Sep 09, 2015 | 16.61 | 16.84 | 16.61 | 16.79 | 7,984 | +0.22(+1.34%) |
Sep 08, 2015 | 16.44 | 16.56 | 16.42 | 16.56 | 7,685 | +0.02(+0.13%) |
Sep 04, 2015 | 15.99 | 16.54 | 16.54 | 16.54 | 10,502 | +0.10(+0.63%) |
Sep 03, 2015 | 16.43 | 16.79 | 16.17 | 16.44 | 4,849 | -0.12(-0.71%) |
Sep 02, 2015 | 16.61 | 16.70 | 16.49 | 16.56 | 5,691 | +0.05(+0.29%) |
Sep 01, 2015 | 16.45 | 16.69 | 16.20 | 16.51 | 3,749 | -0.29(-1.74%) |
Aug 31, 2015 | 16.91 | 16.91 | 16.61 | 16.80 | 4,954 | -0.03(-0.21%) |
Aug 28, 2015 | 16.70 | 16.84 | 16.69 | 16.84 | 3,008 | +0.08(+0.50%) |
Aug 27, 2015 | 16.73 | 16.89 | 16.69 | 16.75 | 26,117 | +0.25(+1.52%) |
Aug 26, 2015 | 16.73 | 16.81 | 16.11 | 16.50 | 3,894 | -0.06(-0.38%) |
Aug 25, 2015 | 16.67 | 16.85 | 16.54 | 16.56 | 4,193 | +0.07(+0.42%) |
Aug 24, 2015 | 15.99 | 16.56 | 15.61 | 16.49 | 58,595 | -0.67(-3.93%) |
Aug 21, 2015 | 17.13 | 17.24 | 17.03 | 17.17 | 66,911 | -0.07(-0.40%) |
Aug 20, 2015 | 17.29 | 17.45 | 17.04 | 17.24 | 17,636 | -0.27(-1.55%) |
Aug 19, 2015 | 17.65 | 17.65 | 17.47 | 17.51 | 7,308 | -0.15(-0.87%) |
Aug 18, 2015 | 17.91 | 17.93 | 17.46 | 17.66 | 3,156 | -0.32(-1.78%) |
Aug 17, 2015 | 17.69 | 18.03 | 17.69 | 17.98 | 11,634 | +0.53(+3.03%) |
Aug 14, 2015 | 17.87 | 18.06 | 17.39 | 17.45 | 4,360 | -0.42(-2.33%) |
Aug 13, 2015 | 17.75 | 17.88 | 17.38 | 17.87 | 3,247 | -0.01(-0.04%) |
Aug 12, 2015 | 17.67 | 18.05 | 17.66 | 17.88 | 5,622 | +0.22(+1.26%) |
Aug 11, 2015 | 18.05 | 18.05 | 17.59 | 17.66 | 3,610 | +0.09(+0.51%) |
Aug 10, 2015 | 17.74 | 18.00 | 17.55 | 17.57 | 8,416 | -0.35(-1.94%) |
Aug 07, 2015 | 17.31 | 18.03 | 17.31 | 17.91 | 2,168 | -0.07(-0.39%) |
Aug 06, 2015 | 17.69 | 18.00 | 17.59 | 17.98 | 9,280 | +0.22(+1.25%) |
Aug 05, 2015 | 17.66 | 17.80 | 17.60 | 17.76 | 2,583 | -0.01(-0.04%) |
Aug 04, 2015 | 17.55 | 17.77 | 17.55 | 17.77 | 2,867 | +0.41(+2.36%) |
Aug 03, 2015 | 17.33 | 17.53 | 17.31 | 17.36 | 10,720 | -0.47(-2.65%) |
Jul 31, 2015 | 17.93 | 18.07 | 17.72 | 17.83 | 2,297 | +0.28(+1.58%) |
Jul 30, 2015 | 17.74 | 17.74 | 17.55 | 17.55 | 1,530 | -0.48(-2.66%) |
Jul 29, 2015 | 17.96 | 18.04 | 17.95 | 18.03 | 4,918 | +0.17(+0.95%) |
Jul 28, 2015 | 17.90 | 18.00 | 17.83 | 17.86 | 2,754 | +0.32(+1.84%) |
Jul 27, 2015 | 17.62 | 17.70 | 17.48 | 17.54 | 14,944 | +0.37(+2.15%) |
Jul 24, 2015 | 17.17 | 17.59 | 17.05 | 17.17 | 16,620 | -0.18(-1.04%) |
Jul 23, 2015 | 17.45 | 17.63 | 17.20 | 17.35 | 14,051 | +0.06(+0.36%) |
Jul 22, 2015 | 17.53 | 17.53 | 17.04 | 17.29 | 9,356 | -0.21(-1.22%) |
Jul 21, 2015 | 17.77 | 17.79 | 17.49 | 17.50 | 4,140 | -0.19(-1.08%) |
Jul 20, 2015 | 17.60 | 17.70 | 17.52 | 17.69 | 10,089 | +0.23(+1.31%) |
Jul 17, 2015 | 17.45 | 17.64 | 17.20 | 17.46 | 11,952 | -0.12(-0.67%) |
Jul 16, 2015 | 17.62 | 17.73 | 17.42 | 17.58 | 6,085 | -0.01(-0.04%) |
Jul 15, 2015 | 17.60 | 17.78 | 17.45 | 17.59 | 4,419 | -0.10(-0.55%) |
Jul 14, 2015 | 17.73 | 17.77 | 17.61 | 17.68 | 2,870 | +0.11(+0.63%) |
Jul 13, 2015 | 17.45 | 17.62 | 17.30 | 17.57 | 15,809 | +0.26(+1.53%) |
Jul 10, 2015 | 17.17 | 17.31 | 17.10 | 17.31 | 6,069 | +0.31(+1.84%) |
Jul 09, 2015 | 17.18 | 17.36 | 16.86 | 17.00 | 12,156 | -0.10(-0.61%) |
Jul 08, 2015 | 17.36 | 17.36 | 16.96 | 17.10 | 7,191 | -0.14(-0.81%) |
Jul 07, 2015 | 17.32 | 17.38 | 17.23 | 17.24 | 35,281 | -0.21(-1.20%) |
Jul 06, 2015 | 17.38 | 17.45 | 17.29 | 17.45 | 3,329 | +0.03(+0.20%) |
Jul 02, 2015 | 17.47 | 17.41 | 17.41 | 17.41 | 6,042 | -0.03(-0.16%) |
Jul 01, 2015 | 17.38 | 17.44 | 17.31 | 17.44 | 4,459 | +0.11(+0.64%) |
Jun 30, 2015 | 17.09 | 17.44 | 17.09 | 17.33 | 5,242 | +0.47(+2.78%) |
Jun 29, 2015 | 16.90 | 17.00 | 16.70 | 16.86 | 25,653 | -0.17(-1.00%) |
Jun 26, 2015 | 17.11 | 17.11 | 16.85 | 17.03 | 2,132 | -0.35(-2.00%) |
Jun 25, 2015 | 17.09 | 17.44 | 17.09 | 17.38 | 3,636 | +0.35(+2.04%) |
Jun 24, 2015 | 17.01 | 17.09 | 16.94 | 17.03 | 15,052 | +0.10(+0.62%) |
Jun 23, 2015 | 16.95 | 17.09 | 16.79 | 16.93 | 17,403 | -0.45(-2.60%) |
Jun 22, 2015 | 17.39 | 17.42 | 17.38 | 17.38 | 3,633 | +0.18(+1.02%) |
Jun 19, 2015 | 17.11 | 17.25 | 17.10 | 17.20 | 1,289 | +0.06(+0.35%) |
Jun 18, 2015 | 17.20 | 17.29 | 16.95 | 17.14 | 4,334 | +0.11(+0.65%) |
Jun 17, 2015 | 17.12 | 17.17 | 16.32 | 17.03 | 9,526 | -0.16(-0.93%) |
Jun 16, 2015 | 17.03 | 17.20 | 17.03 | 17.19 | 6,125 | +0.03(+0.20%) |
Jun 15, 2015 | 16.80 | 17.16 | 16.74 | 17.16 | 2,129 | +0.85(+5.20%) |
Jun 12, 2015 | 16.31 | 16.59 | 16.25 | 16.31 | 3,817 | -0.28(-1.68%) |
Jun 11, 2015 | 16.50 | 16.58 | 16.23 | 16.58 | 1,763 | -0.05(-0.33%) |
Jun 10, 2015 | 16.27 | 16.64 | 16.27 | 16.64 | 2,825 | +0.44(+2.72%) |
Jun 09, 2015 | 16.45 | 16.63 | 16.10 | 16.20 | 3,207 | -0.10(-0.61%) |
Jun 08, 2015 | 16.43 | 16.54 | 16.11 | 16.30 | 3,341 | -0.27(-1.61%) |
Jun 05, 2015 | 16.12 | 16.56 | 16.12 | 16.56 | 1,855 | -0.03(-0.20%) |
Jun 04, 2015 | 16.71 | 16.87 | 15.83 | 16.60 | 6,651 | -0.18(-1.09%) |
Jun 03, 2015 | 16.93 | 16.93 | 16.78 | 16.78 | 1,005 | -0.09(-0.52%) |
Jun 02, 2015 | 16.67 | 16.88 | 16.67 | 16.87 | 12,187 | +0.21(+1.26%) |
Jun 01, 2015 | 16.64 | 16.76 | 16.52 | 16.66 | 24,589 | +0.91(+5.76%) |
May 29, 2015 | 15.88 | 16.17 | 15.69 | 15.75 | 23,597 | -0.34(-2.11%) |
May 28, 2015 | 16.16 | 16.19 | 15.71 | 16.09 | 14,857 | -0.15(-0.92%) |
May 27, 2015 | 16.43 | 16.48 | 16.12 | 16.24 | 8,673 | -0.09(-0.54%) |
May 26, 2015 | 16.35 | 16.35 | 16.17 | 16.33 | 5,871 | -0.20(-1.19%) |
May 22, 2015 | 16.52 | 16.52 | 16.52 | 16.52 | 1,623 | +0.00(+0.00%) |
May 21, 2015 | 16.65 | 16.67 | 16.40 | 16.52 | 10,612 | +0.27(+1.65%) |
May 20, 2015 | 16.38 | 16.38 | 16.23 | 16.26 | 3,056 | -0.22(-1.34%) |
May 19, 2015 | 16.83 | 16.84 | 15.62 | 16.48 | 12,335 | -0.35(-2.05%) |
May 18, 2015 | 16.73 | 16.94 | 16.67 | 16.82 | 45,781 | +0.87(+5.44%) |
May 15, 2015 | 15.64 | 15.96 | 15.64 | 15.95 | 3,641 | -0.01(-0.04%) |
May 14, 2015 | 15.90 | 15.96 | 15.79 | 15.96 | 4,332 | +0.16(+0.99%) |
May 13, 2015 | 15.79 | 15.89 | 15.79 | 15.81 | 7,036 | +0.11(+0.70%) |
May 12, 2015 | 15.79 | 15.79 | 15.62 | 15.70 | 14,769 | -0.20(-1.29%) |
May 11, 2015 | 15.80 | 16.02 | 15.80 | 15.90 | 4,191 | +0.08(+0.51%) |
May 08, 2015 | 15.66 | 15.92 | 15.66 | 15.82 | 5,752 | +0.12(+0.73%) |
May 07, 2015 | 15.75 | 15.77 | 15.68 | 15.70 | 7,588 | -0.08(-0.52%) |
May 06, 2015 | 15.61 | 15.79 | 15.61 | 15.79 | 2,916 | -0.05(-0.34%) |
May 05, 2015 | 15.83 | 16.00 | 15.81 | 15.84 | 5,653 | +0.02(+0.13%) |
May 04, 2015 | 15.72 | 15.91 | 15.70 | 15.82 | 6,856 | +0.33(+2.14%) |