Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.23 | 17.23 | 16.93 | 17.10 | 8,056 | +0.12(+0.71%) |
May 27, 2016 | 16.98 | 16.98 | 16.98 | 0 | -0.25(-1.43%) | |
May 26, 2016 | 17.12 | 17.27 | 17.12 | 17.23 | 10,242 | +0.31(+1.81%) |
May 25, 2016 | 16.97 | 17.00 | 16.92 | 16.92 | 3,255 | -0.27(-1.57%) |
May 24, 2016 | 16.98 | 17.20 | 16.98 | 17.19 | 5,667 | +0.43(+2.57%) |
May 23, 2016 | 16.71 | 16.83 | 16.65 | 16.76 | 3,469 | +0.07(+0.42%) |
May 20, 2016 | 16.80 | 16.80 | 16.68 | 16.69 | 9,912 | +0.06(+0.33%) |
May 19, 2016 | 16.65 | 16.66 | 16.59 | 16.64 | 3,613 | -0.17(-1.01%) |
May 18, 2016 | 16.86 | 16.99 | 16.72 | 16.80 | 10,264 | +0.05(+0.33%) |
May 17, 2016 | 16.86 | 16.90 | 16.68 | 16.75 | 8,896 | -0.18(-1.06%) |
May 16, 2016 | 16.82 | 16.98 | 16.70 | 16.93 | 10,339 | +0.12(+0.71%) |
May 13, 2016 | 16.82 | 16.91 | 16.76 | 16.81 | 11,079 | -0.41(-2.38%) |
May 12, 2016 | 17.44 | 17.44 | 17.10 | 17.22 | 5,103 | +0.02(+0.12%) |
May 11, 2016 | 17.39 | 17.39 | 17.14 | 17.20 | 10,138 | -0.44(-2.49%) |
May 10, 2016 | 17.60 | 17.80 | 17.53 | 17.64 | 5,978 | +0.03(+0.17%) |
May 09, 2016 | 17.71 | 17.71 | 17.59 | 17.61 | 2,338 | +0.18(+1.00%) |
May 06, 2016 | 17.34 | 17.51 | 17.34 | 17.43 | 59,915 | +0.01(+0.09%) |
May 05, 2016 | 17.46 | 17.59 | 17.35 | 17.42 | 85,484 | -0.46(-2.57%) |
May 04, 2016 | 18.02 | 18.08 | 17.64 | 17.88 | 60,335 | +0.26(+1.48%) |
May 03, 2016 | 17.69 | 17.91 | 17.47 | 17.62 | 45,313 | -0.20(-1.12%) |
May 02, 2016 | 17.70 | 17.82 | 17.62 | 17.82 | 64,960 | +0.08(+0.45%) |
Apr 29, 2016 | 17.85 | 17.85 | 17.58 | 17.74 | 53,735 | -0.04(-0.25%) |
Apr 28, 2016 | 17.79 | 17.84 | 17.71 | 17.78 | 1,914 | -0.08(-0.43%) |
Apr 27, 2016 | 17.81 | 17.88 | 17.71 | 17.86 | 5,570 | +0.17(+0.96%) |
Apr 26, 2016 | 17.71 | 17.74 | 17.63 | 17.69 | 5,488 | -0.01(-0.06%) |
Apr 25, 2016 | 17.70 | 17.79 | 17.68 | 17.70 | 4,818 | +0.17(+0.97%) |
Apr 22, 2016 | 17.63 | 17.66 | 17.48 | 17.53 | 331,786 | -0.17(-0.96%) |
Apr 21, 2016 | 17.69 | 17.74 | 17.66 | 17.70 | 26,432 | -0.30(-1.67%) |
Apr 20, 2016 | 18.03 | 18.09 | 17.96 | 18.00 | 16,635 | +0.07(+0.39%) |
Apr 19, 2016 | 17.83 | 17.95 | 17.81 | 17.93 | 11,145 | +0.16(+0.90%) |
Apr 18, 2016 | 17.56 | 17.78 | 17.56 | 17.77 | 6,592 | +0.23(+1.31%) |
Apr 15, 2016 | 17.46 | 17.56 | 17.45 | 17.54 | 5,680 | +0.02(+0.11%) |
Apr 14, 2016 | 17.69 | 17.69 | 17.50 | 17.52 | 7,908 | -0.06(-0.34%) |
Apr 13, 2016 | 17.53 | 17.61 | 17.48 | 17.58 | 15,472 | +0.46(+2.69%) |
Apr 12, 2016 | 17.10 | 17.12 | 16.97 | 17.12 | 6,805 | +0.26(+1.54%) |
Apr 11, 2016 | 17.06 | 17.06 | 16.86 | 16.86 | 4,248 | +0.03(+0.18%) |
Apr 08, 2016 | 16.84 | 16.99 | 16.83 | 16.83 | 3,909 | +0.60(+3.70%) |
Apr 07, 2016 | 16.36 | 16.45 | 16.23 | 16.23 | 8,124 | -0.34(-2.02%) |
Apr 06, 2016 | 16.37 | 16.57 | 16.37 | 16.57 | 8,609 | +0.08(+0.45%) |
Apr 05, 2016 | 16.57 | 16.62 | 16.49 | 16.49 | 7,867 | -0.58(-3.40%) |
Apr 04, 2016 | 16.98 | 17.13 | 16.96 | 17.07 | 6,282 | +0.03(+0.18%) |
Apr 01, 2016 | 16.91 | 17.12 | 16.91 | 17.04 | 5,767 | +0.04(+0.24%) |
Mar 31, 2016 | 17.13 | 17.15 | 16.99 | 17.00 | 7,076 | -0.16(-0.93%) |
Mar 30, 2016 | 17.05 | 17.19 | 17.04 | 17.16 | 340,675 | +0.28(+1.66%) |
Mar 29, 2016 | 16.56 | 16.88 | 16.55 | 16.88 | 11,543 | +0.23(+1.38%) |
Mar 28, 2016 | 16.50 | 16.65 | 16.37 | 16.65 | 7,185 | +0.17(+1.03%) |
Mar 24, 2016 | 16.48 | 16.48 | 16.48 | 0 | -0.19(-1.14%) | |
Mar 23, 2016 | 16.89 | 16.89 | 16.64 | 16.67 | 5,010 | +0.05(+0.30%) |
Mar 22, 2016 | 16.62 | 16.70 | 16.48 | 16.62 | 10,463 | +0.21(+1.28%) |
Mar 21, 2016 | 16.52 | 16.52 | 16.41 | 16.41 | 1,868 | -0.19(-1.14%) |
Mar 18, 2016 | 16.56 | 16.60 | 16.51 | 16.60 | 4,585 | -0.09(-0.54%) |
Mar 17, 2016 | 16.30 | 16.69 | 16.22 | 16.69 | 10,396 | +0.66(+4.08%) |
Mar 16, 2016 | 15.88 | 16.05 | 15.83 | 16.04 | 10,683 | +0.11(+0.66%) |
Mar 15, 2016 | 15.88 | 16.01 | 15.87 | 15.93 | 4,038 | -0.19(-1.18%) |
Mar 14, 2016 | 15.94 | 16.16 | 15.94 | 16.12 | 9,784 | +0.41(+2.61%) |
Mar 11, 2016 | 15.62 | 15.82 | 15.62 | 15.71 | 15,379 | +0.56(+3.70%) |
Mar 10, 2016 | 15.33 | 15.35 | 15.05 | 15.15 | 12,009 | -0.05(-0.33%) |
Mar 09, 2016 | 15.16 | 15.33 | 15.16 | 15.20 | 10,407 | +0.11(+0.76%) |
Mar 08, 2016 | 15.27 | 15.27 | 15.09 | 15.09 | 11,769 | -0.23(-1.53%) |
Mar 07, 2016 | 15.17 | 15.38 | 15.13 | 15.32 | 39,225 | -0.04(-0.26%) |
Mar 04, 2016 | 15.44 | 15.44 | 15.36 | 15.36 | 365,024 | +0.00(+0.00%) |
Mar 03, 2016 | 15.18 | 15.36 | 15.18 | 15.36 | 4,634 | +0.40(+2.67%) |
Mar 02, 2016 | 14.85 | 14.96 | 14.78 | 14.96 | 6,052 | -0.11(-0.76%) |
Mar 01, 2016 | 14.82 | 15.10 | 14.82 | 15.07 | 19,306 | +0.40(+2.76%) |
Feb 29, 2016 | 14.55 | 14.72 | 14.55 | 14.67 | 6,941 | +0.04(+0.27%) |
Feb 26, 2016 | 14.61 | 14.67 | 14.52 | 14.63 | 20,077 | +0.11(+0.76%) |
Feb 25, 2016 | 14.55 | 14.57 | 14.41 | 14.52 | 10,605 | +0.15(+1.04%) |
Feb 24, 2016 | 14.11 | 14.37 | 14.11 | 14.37 | 7,689 | -0.07(-0.48%) |
Feb 23, 2016 | 14.64 | 14.64 | 14.44 | 14.44 | 175,016 | -0.36(-2.43%) |
Feb 22, 2016 | 14.71 | 14.82 | 14.71 | 14.80 | 6,673 | +0.12(+0.82%) |
Feb 19, 2016 | 14.58 | 14.70 | 14.58 | 14.68 | 4,182 | -0.07(-0.47%) |
Feb 18, 2016 | 14.86 | 14.86 | 14.73 | 14.75 | 22,984 | -0.04(-0.27%) |
Feb 17, 2016 | 14.71 | 14.86 | 14.65 | 14.79 | 26,795 | +0.41(+2.85%) |
Feb 16, 2016 | 14.38 | 14.58 | 14.30 | 14.38 | 19,292 | +0.21(+1.48%) |
Feb 12, 2016 | 14.17 | 14.17 | 14.17 | 0 | +0.37(+2.68%) | |
Feb 11, 2016 | 13.83 | 13.85 | 13.68 | 13.80 | 9,757 | -0.12(-0.90%) |
Feb 10, 2016 | 13.90 | 14.03 | 13.85 | 13.93 | 34,003 | +0.33(+2.39%) |
Feb 09, 2016 | 13.51 | 13.68 | 13.47 | 13.60 | 24,644 | -0.06(-0.44%) |
Feb 08, 2016 | 13.77 | 13.77 | 13.51 | 13.66 | 15,806 | -0.76(-5.27%) |
Feb 05, 2016 | 14.62 | 14.62 | 14.38 | 14.42 | 32,044 | -0.21(-1.44%) |
Feb 04, 2016 | 14.22 | 14.67 | 14.22 | 14.63 | 13,374 | +0.08(+0.55%) |
Feb 03, 2016 | 14.36 | 14.55 | 14.22 | 14.55 | 12,903 | +0.15(+1.01%) |
Feb 02, 2016 | 14.44 | 14.47 | 14.36 | 14.40 | 60,093 | -0.19(-1.27%) |
Feb 01, 2016 | 14.48 | 14.59 | 14.48 | 14.59 | 7,765 | -0.08(-0.55%) |
Jan 29, 2016 | 14.55 | 14.67 | 14.49 | 14.67 | 12,870 | +0.14(+0.96%) |
Jan 28, 2016 | 14.60 | 14.60 | 14.39 | 14.53 | 22,486 | -0.05(-0.34%) |
Jan 27, 2016 | 14.57 | 14.72 | 14.51 | 14.58 | 10,393 | +0.15(+1.04%) |
Jan 26, 2016 | 14.34 | 14.43 | 14.31 | 14.43 | 16,603 | +0.23(+1.62%) |
Jan 25, 2016 | 14.39 | 14.39 | 14.20 | 14.20 | 15,812 | -0.49(-3.34%) |
Jan 22, 2016 | 14.63 | 14.74 | 14.56 | 14.69 | 43,304 | +0.72(+5.15%) |
Jan 21, 2016 | 13.89 | 14.03 | 13.79 | 13.97 | 23,528 | +0.13(+0.98%) |
Jan 20, 2016 | 13.98 | 13.98 | 13.62 | 13.84 | 35,231 | -0.39(-2.74%) |
Jan 19, 2016 | 14.18 | 14.27 | 14.09 | 14.22 | 37,877 | +0.31(+2.26%) |
Jan 15, 2016 | 13.91 | 13.91 | 13.91 | 0 | -0.81(-5.50%) | |
Jan 14, 2016 | 14.63 | 14.76 | 14.52 | 14.72 | 14,691 | +0.01(+0.08%) |
Jan 13, 2016 | 14.97 | 15.04 | 14.71 | 14.71 | 416,984 | -0.51(-3.33%) |
Jan 12, 2016 | 15.24 | 15.27 | 15.09 | 15.21 | 29,214 | +0.25(+1.70%) |
Jan 11, 2016 | 15.18 | 15.18 | 14.92 | 14.96 | 31,091 | +0.04(+0.27%) |
Jan 08, 2016 | 15.09 | 15.16 | 14.92 | 14.92 | 14,920 | -0.37(-2.43%) |
Jan 07, 2016 | 15.32 | 15.49 | 15.27 | 15.29 | 8,624 | -0.46(-2.91%) |
Jan 06, 2016 | 15.40 | 15.75 | 15.40 | 15.75 | 9,710 | -0.18(-1.13%) |
Jan 05, 2016 | 15.95 | 15.95 | 15.76 | 15.93 | 9,840 | -0.23(-1.42%) |
Jan 04, 2016 | 16.02 | 16.16 | 15.97 | 16.16 | 72,806 | -0.49(-2.94%) |
Dec 31, 2015 | 16.65 | 16.65 | 16.65 | 0 | -0.15(-0.86%) | |
Dec 30, 2015 | 16.65 | 16.94 | 16.51 | 16.80 | 277,391 | -0.07(-0.44%) |
Dec 29, 2015 | 16.49 | 16.87 | 16.46 | 16.87 | 102,186 | +0.57(+3.50%) |
Dec 28, 2015 | 16.35 | 16.40 | 16.30 | 16.30 | 9,835 | -0.27(-1.63%) |
Dec 24, 2015 | 16.57 | 16.57 | 16.57 | 0 | +0.11(+0.64%) | |
Dec 23, 2015 | 16.35 | 16.50 | 16.29 | 16.46 | 13,504 | +0.37(+2.30%) |
Dec 22, 2015 | 16.07 | 16.15 | 16.02 | 16.09 | 7,210 | +0.32(+2.06%) |
Dec 21, 2015 | 15.86 | 15.86 | 15.71 | 15.77 | 8,974 | +0.06(+0.38%) |
Dec 18, 2015 | 15.65 | 15.72 | 15.60 | 15.71 | 7,908 | +0.09(+0.58%) |
Dec 17, 2015 | 15.83 | 15.83 | 15.58 | 15.62 | 13,540 | -0.26(-1.64%) |
Dec 16, 2015 | 15.70 | 15.88 | 15.61 | 15.88 | 8,980 | +0.18(+1.11%) |
Dec 15, 2015 | 15.78 | 15.80 | 15.69 | 15.71 | 11,945 | +0.22(+1.42%) |
Dec 14, 2015 | 15.50 | 15.54 | 15.44 | 15.48 | 8,789 | -0.02(-0.10%) |
Dec 11, 2015 | 15.51 | 15.52 | 15.44 | 15.50 | 3,744 | -0.37(-2.33%) |
Dec 10, 2015 | 15.92 | 15.93 | 15.87 | 15.87 | 5,086 | -0.09(-0.56%) |
Dec 09, 2015 | 16.04 | 16.04 | 15.81 | 15.96 | 7,275 | +0.15(+0.95%) |
Dec 08, 2015 | 15.67 | 15.81 | 15.67 | 15.81 | 8,769 | -0.15(-0.95%) |
Dec 07, 2015 | 15.83 | 15.99 | 15.83 | 15.96 | 7,265 | +0.16(+1.00%) |
Dec 04, 2015 | 15.66 | 15.81 | 15.66 | 15.80 | 11,785 | +0.22(+1.43%) |
Dec 03, 2015 | 15.76 | 15.76 | 15.47 | 15.58 | 7,103 | -0.06(-0.38%) |
Dec 02, 2015 | 15.71 | 15.75 | 15.60 | 15.64 | 6,658 | -0.35(-2.19%) |
Dec 01, 2015 | 15.99 | 16.07 | 15.95 | 15.99 | 5,002 | +0.08(+0.50%) |
Nov 30, 2015 | 15.92 | 15.96 | 15.84 | 15.91 | 5,110 | +0.08(+0.51%) |
Nov 27, 2015 | 15.79 | 15.83 | 15.73 | 15.83 | 2,686 | +0.11(+0.70%) |
Nov 25, 2015 | 15.72 | 15.72 | 15.72 | 0 | +0.24(+1.55%) | |
Nov 24, 2015 | 15.50 | 15.54 | 15.40 | 15.48 | 11,541 | -0.22(-1.40%) |
Nov 23, 2015 | 15.69 | 15.70 | 3,284 | -0.13(-0.83%) | ||
Nov 20, 2015 | 15.91 | 15.91 | 15.75 | 15.83 | 3,425 | -0.01(-0.09%) |
Nov 19, 2015 | 15.84 | 15.91 | 15.79 | 15.85 | 10,565 | +0.21(+1.31%) |
Nov 18, 2015 | 15.57 | 15.67 | 15.55 | 15.64 | 6,938 | +0.19(+1.23%) |
Nov 17, 2015 | 15.45 | 15.57 | 15.45 | 15.45 | 5,638 | +0.08(+0.52%) |
Nov 16, 2015 | 15.30 | 15.37 | 15.25 | 15.37 | 3,238 | +0.18(+1.18%) |
Nov 13, 2015 | 15.11 | 15.21 | 15.04 | 15.19 | 6,655 | +0.01(+0.07%) |
Nov 12, 2015 | 15.26 | 15.26 | 15.18 | 15.18 | 3,369 | -0.08(-0.54%) |
Nov 11, 2015 | 15.17 | 15.31 | 15.15 | 15.26 | 3,325 | +0.25(+1.69%) |
Nov 10, 2015 | 14.85 | 15.01 | 14.85 | 15.01 | 10,452 | -0.06(-0.40%) |
Nov 09, 2015 | 15.21 | 15.21 | 14.98 | 15.07 | 6,169 | -0.30(-1.98%) |
Nov 06, 2015 | 15.41 | 15.41 | 15.30 | 15.38 | 3,232 | +0.16(+1.08%) |
Nov 05, 2015 | 15.18 | 15.21 | 15.15 | 15.21 | 6,975 | +0.37(+2.49%) |
Nov 04, 2015 | 14.83 | 14.86 | 14.76 | 14.84 | 5,756 | -0.09(-0.60%) |
Nov 03, 2015 | 14.84 | 14.93 | 14.83 | 14.93 | 8,837 | -0.15(-0.99%) |
Nov 02, 2015 | 15.00 | 15.08 | 14.98 | 15.08 | 5,672 | +0.19(+1.28%) |
Oct 30, 2015 | 14.94 | 14.97 | 14.81 | 14.89 | 10,345 | +0.08(+0.51%) |
Oct 29, 2015 | 14.79 | 14.84 | 14.76 | 14.81 | 3,412 | -0.04(-0.30%) |
Oct 28, 2015 | 14.93 | 15.10 | 14.79 | 14.86 | 9,647 | +0.13(+0.88%) |
Oct 27, 2015 | 14.85 | 14.85 | 14.70 | 14.73 | 4,939 | -0.32(-2.13%) |
Oct 26, 2015 | 15.01 | 15.05 | 15.01 | 15.05 | 3,598 | -0.02(-0.13%) |
Oct 23, 2015 | 15.02 | 15.07 | 14.98 | 15.07 | 9,472 | +0.50(+3.43%) |
Oct 22, 2015 | 14.53 | 14.57 | 14.46 | 14.57 | 8,284 | -0.07(-0.48%) |
Oct 21, 2015 | 14.62 | 14.67 | 14.58 | 14.64 | 12,128 | +0.39(+2.74%) |
Oct 20, 2015 | 14.20 | 14.29 | 14.20 | 14.25 | 9,736 | -0.10(-0.70%) |
Oct 19, 2015 | 14.35 | 14.40 | 14.33 | 14.35 | 12,117 | -0.09(-0.62%) |
Oct 16, 2015 | 14.44 | 14.47 | 14.39 | 14.44 | 19,961 | -0.20(-1.37%) |
Oct 15, 2015 | 14.55 | 14.64 | 14.53 | 14.64 | 5,872 | +0.19(+1.31%) |
Oct 14, 2015 | 14.45 | 14.47 | 14.37 | 14.45 | 5,551 | -0.07(-0.48%) |
Oct 13, 2015 | 14.32 | 14.55 | 14.32 | 14.52 | 6,811 | -0.17(-1.16%) |
Oct 12, 2015 | 14.73 | 14.73 | 14.61 | 14.69 | 2,474 | -0.37(-2.42%) |
Oct 09, 2015 | 14.94 | 15.08 | 14.94 | 15.05 | 3,779 | +0.32(+2.21%) |
Oct 08, 2015 | 14.59 | 14.76 | 14.58 | 14.73 | 6,190 | +0.23(+1.59%) |
Oct 07, 2015 | 14.61 | 14.63 | 14.48 | 14.50 | 17,813 | +0.10(+0.66%) |
Oct 06, 2015 | 14.34 | 14.43 | 14.34 | 14.40 | 15,024 | +0.09(+0.66%) |
Oct 05, 2015 | 14.39 | 14.39 | 14.31 | 14.31 | 18,027 | +0.44(+3.17%) |
Oct 02, 2015 | 13.87 | 13.91 | 13.85 | 13.87 | 10,399 | +0.09(+0.65%) |
Oct 01, 2015 | 13.81 | 13.88 | 13.69 | 13.78 | 16,240 | -0.05(-0.36%) |
Sep 30, 2015 | 13.75 | 13.84 | 13.64 | 13.83 | 37,237 | +0.31(+2.29%) |
Sep 29, 2015 | 13.48 | 13.54 | 13.45 | 13.52 | 34,433 | -0.09(-0.66%) |
Sep 28, 2015 | 13.60 | 13.68 | 13.55 | 13.61 | 5,690 | -0.31(-2.23%) |
Sep 25, 2015 | 13.98 | 13.99 | 13.84 | 13.92 | 11,156 | +0.27(+1.98%) |
Sep 24, 2015 | 13.53 | 13.70 | 13.51 | 13.65 | 20,093 | -0.35(-2.50%) |
Sep 23, 2015 | 14.00 | 14.09 | 13.92 | 14.00 | 17,455 | +0.01(+0.10%) |
Sep 22, 2015 | 14.03 | 14.03 | 13.88 | 13.99 | 17,160 | -0.58(-4.01%) |
Sep 21, 2015 | 14.56 | 14.58 | 14.50 | 14.57 | 10,422 | -0.04(-0.27%) |
Sep 18, 2015 | 14.76 | 14.80 | 14.61 | 14.61 | 10,695 | -0.66(-4.32%) |
Sep 17, 2015 | 15.09 | 15.27 | 15.09 | 15.27 | 4,970 | +0.12(+0.79%) |
Sep 16, 2015 | 15.06 | 15.21 | 15.06 | 15.15 | 13,312 | +0.09(+0.56%) |
Sep 15, 2015 | 14.85 | 15.09 | 14.85 | 15.06 | 26,509 | +0.16(+1.07%) |
Sep 14, 2015 | 14.79 | 14.93 | 14.79 | 14.90 | 8,509 | -0.12(-0.83%) |
Sep 11, 2015 | 14.78 | 15.04 | 14.78 | 15.03 | 6,381 | +0.23(+1.59%) |
Sep 10, 2015 | 14.75 | 14.84 | 14.73 | 14.79 | 13,424 | +0.29(+1.96%) |
Sep 09, 2015 | 14.80 | 14.80 | 14.51 | 14.51 | 10,025 | -0.10(-0.68%) |
Sep 08, 2015 | 14.56 | 14.68 | 14.51 | 14.61 | 6,298 | +0.30(+2.10%) |
Sep 04, 2015 | 14.31 | 14.31 | 14.31 | 0 | -0.29(-2.02%) | |
Sep 03, 2015 | 14.73 | 14.73 | 14.57 | 14.61 | 5,179 | -0.12(-0.78%) |
Sep 02, 2015 | 14.63 | 14.72 | 14.62 | 14.72 | 5,947 | +0.06(+0.41%) |
Sep 01, 2015 | 14.69 | 14.76 | 14.63 | 14.66 | 17,270 | -0.42(-2.79%) |
Aug 31, 2015 | 14.99 | 15.13 | 14.96 | 15.08 | 9,393 | -0.03(-0.20%) |
Aug 28, 2015 | 15.14 | 15.16 | 15.06 | 15.11 | 9,986 | -0.21(-1.37%) |
Aug 27, 2015 | 15.22 | 15.32 | 15.14 | 15.32 | 22,869 | +0.08(+0.52%) |
Aug 26, 2015 | 15.20 | 15.24 | 14.99 | 15.24 | 9,076 | +0.37(+2.49%) |
Aug 25, 2015 | 15.17 | 15.18 | 14.81 | 14.87 | 23,107 | -0.09(-0.60%) |
Aug 24, 2015 | 15.24 | 14.74 | 14.96 | 12,210 | -0.28(-1.87%) | |
Aug 21, 2015 | 15.51 | 15.56 | 15.24 | 15.24 | 15,030 | -0.12(-0.78%) |
Aug 20, 2015 | 15.46 | 15.49 | 15.37 | 15.37 | 4,908 | -0.25(-1.63%) |
Aug 19, 2015 | 15.55 | 15.68 | 15.48 | 15.62 | 18,189 | +0.03(+0.19%) |
Aug 18, 2015 | 15.59 | 15.60 | 15.54 | 15.59 | 7,807 | -0.04(-0.26%) |
Aug 17, 2015 | 15.56 | 15.64 | 15.56 | 15.63 | 4,195 | +0.00(+0.00%) |
Aug 14, 2015 | 15.61 | 15.63 | 15.50 | 15.63 | 8,695 | -0.05(-0.32%) |
Aug 13, 2015 | 15.69 | 15.69 | 15.63 | 15.68 | 6,443 | -0.05(-0.32%) |
Aug 12, 2015 | 15.53 | 15.73 | 15.53 | 15.73 | 3,693 | -0.14(-0.88%) |
Aug 11, 2015 | 15.88 | 15.88 | 15.76 | 15.87 | 6,728 | -0.17(-1.06%) |
Aug 10, 2015 | 15.95 | 16.04 | 15.95 | 16.04 | 5,623 | +0.24(+1.52%) |
Aug 07, 2015 | 15.68 | 15.80 | 15.68 | 15.80 | 2,586 | +0.21(+1.35%) |
Aug 06, 2015 | 15.55 | 15.59 | 15.48 | 15.59 | 8,765 | +0.11(+0.68%) |
Aug 05, 2015 | 15.49 | 15.50 | 15.44 | 15.48 | 7,630 | +0.06(+0.42%) |
Aug 04, 2015 | 15.43 | 15.55 | 15.32 | 15.42 | 30,925 | +0.29(+1.92%) |
Aug 03, 2015 | 15.42 | 15.42 | 15.06 | 15.13 | 400,039 | -0.06(-0.39%) |
Jul 31, 2015 | 15.18 | 15.32 | 15.14 | 15.19 | 13,750 | +0.57(+3.90%) |
Jul 30, 2015 | 14.58 | 14.71 | 14.57 | 14.62 | 10,351 | -0.08(-0.54%) |
Jul 29, 2015 | 14.50 | 14.79 | 14.49 | 14.70 | 118,337 | -1.50(-9.26%) |
Jul 28, 2015 | 15.62 | 16.25 | 15.58 | 16.20 | 30,501 | +0.78(+5.06%) |
Jul 27, 2015 | 15.41 | 15.44 | 15.39 | 15.42 | 1,275 | -0.22(-1.41%) |
Jul 24, 2015 | 15.77 | 15.77 | 15.63 | 15.64 | 3,634 | -0.28(-1.76%) |
Jul 23, 2015 | 15.91 | 15.94 | 15.90 | 15.92 | 5,161 | +0.08(+0.51%) |
Jul 22, 2015 | 15.84 | 15.87 | 15.80 | 15.84 | 2,656 | -0.17(-1.06%) |
Jul 21, 2015 | 15.92 | 16.08 | 15.92 | 16.01 | 4,064 | +0.16(+1.01%) |
Jul 20, 2015 | 15.82 | 15.89 | 15.80 | 15.85 | 7,379 | +0.19(+1.23%) |
Jul 17, 2015 | 15.72 | 15.72 | 15.65 | 15.66 | 14,319 | -0.20(-1.27%) |
Jul 16, 2015 | 15.85 | 15.86 | 15.80 | 15.86 | 12,434 | +0.10(+0.67%) |
Jul 15, 2015 | 15.79 | 15.85 | 15.71 | 15.76 | 9,122 | -0.35(-2.20%) |
Jul 14, 2015 | 16.04 | 16.12 | 16.03 | 16.11 | 5,097 | -0.00(-0.03%) |
Jul 13, 2015 | 16.17 | 16.17 | 16.10 | 16.11 | 4,444 | -0.12(-0.71%) |
Jul 10, 2015 | 16.10 | 16.31 | 16.10 | 16.23 | 21,560 | +0.75(+4.84%) |
Jul 09, 2015 | 15.53 | 15.60 | 15.41 | 15.48 | 9,274 | +0.30(+1.98%) |
Jul 08, 2015 | 15.20 | 15.29 | 15.13 | 15.18 | 42,618 | -0.14(-0.91%) |
Jul 07, 2015 | 15.15 | 15.39 | 14.97 | 15.32 | 31,401 | -0.28(-1.79%) |
Jul 06, 2015 | 15.48 | 15.74 | 15.48 | 15.60 | 19,298 | -0.39(-2.44%) |
Jul 02, 2015 | 15.99 | 15.99 | 15.99 | 0 | +0.02(+0.09%) | |
Jul 01, 2015 | 16.09 | 16.15 | 15.94 | 15.97 | 13,968 | +0.05(+0.35%) |
Jun 30, 2015 | 16.09 | 16.09 | 15.80 | 15.92 | 16,881 | -0.21(-1.30%) |
Jun 29, 2015 | 16.17 | 16.17 | 16.10 | 16.13 | 4,236 | -0.49(-2.95%) |
Jun 26, 2015 | 16.68 | 16.69 | 16.59 | 16.62 | 5,718 | -0.03(-0.18%) |
Jun 25, 2015 | 16.60 | 16.71 | 16.50 | 16.65 | 14,110 | +0.18(+1.09%) |
Jun 24, 2015 | 16.51 | 16.58 | 16.46 | 16.47 | 4,596 | -0.27(-1.61%) |
Jun 23, 2015 | 16.68 | 16.76 | 16.68 | 16.74 | 20,071 | +0.02(+0.12%) |
Jun 22, 2015 | 16.77 | 16.83 | 16.71 | 16.72 | 6,504 | +0.59(+3.66%) |
Jun 19, 2015 | 16.07 | 16.16 | 15.99 | 16.13 | 4,944 | -0.04(-0.22%) |
Jun 18, 2015 | 15.96 | 16.33 | 15.96 | 16.16 | 10,106 | +0.16(+1.03%) |
Jun 17, 2015 | 16.02 | 16.02 | 15.79 | 16.00 | 14,141 | -0.02(-0.12%) |
Jun 16, 2015 | 15.84 | 16.10 | 15.84 | 16.02 | 6,345 | +0.08(+0.50%) |
Jun 15, 2015 | 15.96 | 16.00 | 15.89 | 15.94 | 8,517 | -0.42(-2.59%) |
Jun 12, 2015 | 16.26 | 16.38 | 16.26 | 16.36 | 7,357 | -0.27(-1.63%) |
Jun 11, 2015 | 16.75 | 16.78 | 16.55 | 16.64 | 13,061 | -0.13(-0.76%) |
Jun 10, 2015 | 16.61 | 16.76 | 16.56 | 16.76 | 1,591 | +0.87(+5.49%) |
Jun 09, 2015 | 15.93 | 15.75 | 15.89 | 7,430 | -0.06(-0.38%) | |
Jun 08, 2015 | 15.90 | 16.00 | 15.88 | 15.95 | 15,729 | +0.04(+0.25%) |
Jun 05, 2015 | 15.92 | 15.92 | 15.81 | 15.91 | 7,235 | -0.21(-1.30%) |
Jun 04, 2015 | 16.31 | 16.36 | 16.07 | 16.12 | 7,461 | -0.51(-3.07%) |
Jun 03, 2015 | 16.60 | 16.69 | 16.58 | 16.63 | 26,155 | +0.33(+2.06%) |
Jun 02, 2015 | 16.25 | 16.37 | 16.25 | 16.30 | 6,792 | +0.11(+0.65%) |