Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.46 | 16.52 | 16.30 | 16.36 | 731,227 | -0.09(-0.54%) |
May 27, 2016 | 16.35 | 16.45 | 16.45 | 16.45 | 1,775,467 | +0.13(+0.80%) |
May 26, 2016 | 16.48 | 16.49 | 16.28 | 16.32 | 655,182 | -0.17(-1.04%) |
May 25, 2016 | 16.26 | 16.59 | 16.22 | 16.49 | 1,120,880 | +0.28(+1.76%) |
May 24, 2016 | 16.12 | 16.35 | 16.04 | 16.21 | 1,504,287 | +0.24(+1.48%) |
May 23, 2016 | 15.83 | 16.15 | 15.83 | 15.97 | 1,734,677 | +0.12(+0.77%) |
May 20, 2016 | 15.89 | 16.05 | 15.83 | 15.85 | 1,511,986 | +0.05(+0.31%) |
May 19, 2016 | 15.95 | 16.14 | 15.70 | 15.80 | 839,672 | -0.25(-1.57%) |
May 18, 2016 | 15.69 | 16.16 | 15.68 | 16.05 | 2,504,789 | +0.37(+2.33%) |
May 17, 2016 | 15.90 | 16.05 | 15.68 | 15.69 | 633,816 | -0.24(-1.48%) |
May 16, 2016 | 15.87 | 16.03 | 15.83 | 15.92 | 1,213,541 | +0.08(+0.51%) |
May 13, 2016 | 16.00 | 16.11 | 15.72 | 15.84 | 814,292 | -0.18(-1.12%) |
May 12, 2016 | 15.99 | 16.13 | 15.84 | 16.02 | 1,445,971 | +0.09(+0.56%) |
May 11, 2016 | 16.00 | 16.17 | 15.90 | 15.93 | 621,085 | -0.13(-0.81%) |
May 10, 2016 | 15.97 | 16.19 | 15.93 | 16.06 | 736,492 | +0.16(+1.02%) |
May 09, 2016 | 15.96 | 16.00 | 15.74 | 15.90 | 534,590 | -0.02(-0.15%) |
May 06, 2016 | 15.78 | 15.97 | 15.78 | 15.92 | 437,050 | +0.02(+0.15%) |
May 05, 2016 | 16.03 | 16.09 | 15.85 | 15.90 | 1,119,809 | -0.11(-0.71%) |
May 04, 2016 | 15.90 | 16.10 | 15.77 | 16.01 | 2,595,229 | +0.07(+0.46%) |
May 03, 2016 | 15.78 | 16.04 | 15.65 | 15.94 | 2,784,825 | -0.50(-3.02%) |
May 02, 2016 | 16.45 | 16.62 | 16.22 | 16.43 | 473,252 | +0.07(+0.45%) |
Apr 29, 2016 | 16.34 | 16.61 | 16.23 | 16.36 | 546,404 | +0.03(+0.20%) |
Apr 28, 2016 | 16.40 | 16.56 | 16.26 | 16.33 | 725,624 | -0.13(-0.79%) |
Apr 27, 2016 | 16.00 | 16.74 | 15.65 | 16.46 | 674,763 | +0.02(+0.10%) |
Apr 26, 2016 | 16.35 | 16.58 | 16.17 | 16.44 | 588,644 | +0.15(+0.95%) |
Apr 25, 2016 | 16.37 | 16.37 | 16.07 | 16.29 | 1,299,928 | -0.08(-0.50%) |
Apr 22, 2016 | 16.20 | 16.40 | 16.14 | 16.37 | 747,439 | +0.20(+1.26%) |
Apr 21, 2016 | 16.16 | 16.25 | 16.00 | 16.17 | 700,864 | +0.01(+0.05%) |
Apr 20, 2016 | 16.09 | 16.18 | 15.92 | 16.16 | 258,414 | +0.14(+0.86%) |
Apr 19, 2016 | 15.96 | 16.06 | 15.89 | 16.02 | 260,864 | +0.12(+0.77%) |
Apr 18, 2016 | 15.65 | 15.95 | 15.61 | 15.90 | 301,615 | +0.17(+1.09%) |
Apr 15, 2016 | 15.70 | 15.84 | 15.69 | 15.73 | 237,292 | -0.01(-0.05%) |
Apr 14, 2016 | 15.61 | 15.95 | 15.53 | 15.74 | 277,248 | +0.11(+0.73%) |
Apr 13, 2016 | 15.22 | 15.64 | 15.22 | 15.62 | 357,486 | +0.54(+3.61%) |
Apr 12, 2016 | 14.84 | 15.14 | 14.84 | 15.08 | 348,779 | +0.27(+1.81%) |
Apr 11, 2016 | 14.65 | 15.02 | 14.65 | 14.81 | 304,768 | +0.21(+1.45%) |
Apr 08, 2016 | 14.65 | 14.83 | 14.53 | 14.60 | 297,684 | +0.11(+0.73%) |
Apr 07, 2016 | 14.77 | 14.78 | 14.38 | 14.49 | 396,328 | -0.35(-2.35%) |
Apr 06, 2016 | 14.82 | 14.92 | 14.72 | 14.84 | 257,646 | +0.02(+0.16%) |
Apr 05, 2016 | 14.75 | 15.01 | 14.69 | 14.82 | 458,733 | -0.03(-0.22%) |
Apr 04, 2016 | 14.97 | 14.99 | 14.82 | 14.85 | 283,085 | -0.15(-0.98%) |
Apr 01, 2016 | 15.00 | 15.02 | 14.74 | 15.00 | 316,964 | -0.02(-0.11%) |
Mar 31, 2016 | 15.06 | 15.16 | 14.90 | 15.01 | 309,392 | -0.09(-0.59%) |
Mar 30, 2016 | 15.18 | 15.39 | 15.03 | 15.10 | 278,165 | -0.01(-0.05%) |
Mar 29, 2016 | 14.68 | 15.11 | 14.59 | 15.11 | 446,526 | +0.35(+2.37%) |
Mar 28, 2016 | 14.96 | 15.08 | 14.72 | 14.76 | 364,410 | -0.15(-0.98%) |
Mar 24, 2016 | 14.82 | 14.91 | 14.91 | 14.91 | 228,715 | +0.01(+0.06%) |
Mar 23, 2016 | 15.18 | 15.25 | 14.90 | 14.90 | 334,438 | -0.28(-1.82%) |
Mar 22, 2016 | 15.00 | 15.26 | 14.88 | 15.18 | 389,889 | +0.20(+1.36%) |
Mar 21, 2016 | 14.96 | 15.07 | 14.80 | 14.97 | 254,609 | +0.01(+0.05%) |
Mar 18, 2016 | 15.00 | 15.18 | 14.87 | 14.96 | 1,603,178 | +0.07(+0.49%) |
Mar 17, 2016 | 14.48 | 14.96 | 14.33 | 14.89 | 466,388 | +0.37(+2.52%) |
Mar 16, 2016 | 14.70 | 14.85 | 14.41 | 14.52 | 223,017 | -0.20(-1.38%) |
Mar 15, 2016 | 14.78 | 14.85 | 14.68 | 14.73 | 275,608 | -0.19(-1.25%) |
Mar 14, 2016 | 14.86 | 14.99 | 14.76 | 14.91 | 418,713 | +0.04(+0.27%) |
Mar 11, 2016 | 14.78 | 14.91 | 14.77 | 14.87 | 622,914 | +0.19(+1.27%) |
Mar 10, 2016 | 14.85 | 14.95 | 14.46 | 14.69 | 600,705 | -0.11(-0.71%) |
Mar 09, 2016 | 15.02 | 15.12 | 14.74 | 14.79 | 628,423 | -0.15(-1.03%) |
Mar 08, 2016 | 15.12 | 15.23 | 14.90 | 14.95 | 652,375 | -0.24(-1.60%) |
Mar 07, 2016 | 14.97 | 15.20 | 14.92 | 15.19 | 529,014 | +0.13(+0.86%) |
Mar 04, 2016 | 14.99 | 15.13 | 14.92 | 15.06 | 978,329 | +0.06(+0.43%) |
Mar 03, 2016 | 14.85 | 15.00 | 14.74 | 14.99 | 498,304 | +0.14(+0.93%) |
Mar 02, 2016 | 14.57 | 14.87 | 14.52 | 14.86 | 662,016 | +0.26(+1.77%) |
Mar 01, 2016 | 14.15 | 14.65 | 14.06 | 14.60 | 429,407 | +0.58(+4.16%) |
Feb 29, 2016 | 14.08 | 14.30 | 13.98 | 14.02 | 717,523 | -0.09(-0.63%) |
Feb 26, 2016 | 14.02 | 14.23 | 13.70 | 14.10 | 601,300 | +0.23(+1.69%) |
Feb 25, 2016 | 13.53 | 13.87 | 13.49 | 13.87 | 445,893 | +0.37(+2.76%) |
Feb 24, 2016 | 13.34 | 13.55 | 13.16 | 13.50 | 387,896 | -0.07(-0.54%) |
Feb 23, 2016 | 13.68 | 13.72 | 13.42 | 13.57 | 581,348 | -0.17(-1.24%) |
Feb 22, 2016 | 13.63 | 13.77 | 13.51 | 13.74 | 462,931 | +0.28(+2.04%) |
Feb 19, 2016 | 13.16 | 13.72 | 13.16 | 13.46 | 905,647 | +0.28(+2.15%) |
Feb 18, 2016 | 13.68 | 13.82 | 13.12 | 13.18 | 1,518,864 | -0.48(-3.50%) |
Feb 17, 2016 | 13.92 | 13.92 | 13.62 | 13.66 | 418,594 | -0.13(-0.94%) |
Feb 16, 2016 | 13.91 | 14.05 | 13.61 | 13.79 | 417,684 | +0.09(+0.65%) |
Feb 12, 2016 | 13.25 | 13.70 | 13.70 | 13.70 | 502,554 | +0.70(+5.42%) |
Feb 11, 2016 | 13.48 | 13.57 | 12.74 | 13.00 | 801,568 | -0.79(-5.75%) |
Feb 10, 2016 | 13.66 | 13.94 | 13.55 | 13.79 | 535,408 | +0.24(+1.79%) |
Feb 09, 2016 | 13.27 | 13.64 | 13.27 | 13.55 | 309,059 | +0.07(+0.54%) |
Feb 08, 2016 | 13.57 | 13.60 | 13.25 | 13.47 | 628,667 | -0.28(-2.06%) |
Feb 05, 2016 | 14.02 | 14.13 | 13.73 | 13.76 | 346,834 | -0.23(-1.68%) |
Feb 04, 2016 | 14.06 | 14.34 | 13.89 | 13.99 | 328,546 | -0.10(-0.69%) |
Feb 03, 2016 | 14.16 | 14.17 | 13.72 | 14.09 | 718,918 | +0.01(+0.06%) |
Feb 02, 2016 | 14.42 | 14.46 | 13.99 | 14.08 | 462,383 | -0.53(-3.60%) |
Feb 01, 2016 | 14.55 | 14.66 | 14.35 | 14.61 | 446,484 | -0.02(-0.11%) |
Jan 29, 2016 | 14.35 | 14.63 | 14.27 | 14.62 | 718,229 | +0.32(+2.21%) |
Jan 28, 2016 | 14.15 | 14.36 | 14.12 | 14.31 | 375,565 | +0.32(+2.32%) |
Jan 27, 2016 | 13.80 | 14.28 | 13.77 | 13.98 | 530,684 | +0.16(+1.17%) |
Jan 26, 2016 | 13.68 | 13.99 | 13.59 | 13.82 | 629,767 | +0.23(+1.73%) |
Jan 25, 2016 | 13.85 | 13.93 | 13.52 | 13.59 | 595,289 | -0.40(-2.84%) |
Jan 22, 2016 | 13.97 | 14.10 | 13.77 | 13.98 | 406,227 | +0.23(+1.71%) |
Jan 21, 2016 | 13.72 | 13.92 | 13.38 | 13.75 | 977,619 | -0.09(-0.64%) |
Jan 20, 2016 | 13.76 | 14.06 | 13.39 | 13.84 | 696,665 | -0.14(-0.98%) |
Jan 19, 2016 | 14.32 | 14.35 | 13.85 | 13.97 | 470,594 | -0.22(-1.54%) |
Jan 15, 2016 | 13.83 | 14.19 | 14.19 | 14.19 | 609,512 | -0.10(-0.68%) |
Jan 14, 2016 | 14.24 | 14.60 | 14.16 | 14.29 | 414,249 | +0.07(+0.51%) |
Jan 13, 2016 | 14.71 | 14.81 | 14.15 | 14.22 | 369,269 | -0.44(-2.98%) |
Jan 12, 2016 | 14.74 | 14.75 | 14.32 | 14.65 | 424,854 | +0.09(+0.61%) |
Jan 11, 2016 | 14.71 | 14.74 | 14.40 | 14.57 | 401,633 | -0.04(-0.28%) |
Jan 08, 2016 | 15.09 | 15.24 | 14.58 | 14.61 | 540,061 | -0.34(-2.28%) |
Jan 07, 2016 | 15.01 | 15.30 | 14.94 | 14.95 | 491,581 | -0.34(-2.22%) |
Jan 06, 2016 | 15.12 | 15.41 | 15.12 | 15.29 | 471,227 | -0.12(-0.79%) |
Jan 05, 2016 | 15.48 | 15.60 | 15.39 | 15.41 | 640,469 | -0.02(-0.16%) |
Jan 04, 2016 | 15.37 | 15.49 | 15.18 | 15.43 | 729,751 | -0.35(-2.21%) |
Dec 31, 2015 | 15.91 | 15.78 | 15.78 | 15.78 | 271,594 | -0.19(-1.22%) |
Dec 30, 2015 | 16.14 | 16.15 | 15.97 | 15.97 | 177,227 | -0.19(-1.20%) |
Dec 29, 2015 | 16.02 | 16.26 | 15.97 | 16.17 | 188,013 | +0.21(+1.32%) |
Dec 28, 2015 | 15.91 | 16.02 | 15.76 | 15.96 | 314,544 | +0.01(+0.05%) |
Dec 24, 2015 | 15.85 | 15.95 | 15.95 | 15.95 | 173,281 | +0.14(+0.87%) |
Dec 23, 2015 | 15.76 | 15.88 | 15.45 | 15.81 | 268,821 | +0.12(+0.77%) |
Dec 22, 2015 | 15.59 | 15.74 | 15.34 | 15.69 | 276,859 | +0.16(+1.04%) |
Dec 21, 2015 | 15.31 | 15.65 | 15.23 | 15.53 | 362,796 | +0.31(+2.02%) |
Dec 18, 2015 | 15.72 | 15.88 | 15.09 | 15.22 | 5,075,343 | -0.57(-3.64%) |
Dec 17, 2015 | 16.02 | 16.14 | 15.26 | 15.80 | 477,019 | -0.15(-0.91%) |
Dec 16, 2015 | 15.85 | 16.09 | 15.56 | 15.94 | 466,905 | +0.23(+1.49%) |
Dec 15, 2015 | 15.43 | 15.81 | 15.30 | 15.71 | 733,416 | +0.47(+3.08%) |
Dec 14, 2015 | 15.29 | 15.47 | 15.06 | 15.24 | 548,571 | -0.03(-0.21%) |
Dec 11, 2015 | 15.41 | 15.65 | 15.11 | 15.27 | 601,058 | -0.47(-2.98%) |
Dec 10, 2015 | 15.65 | 15.89 | 15.55 | 15.74 | 423,672 | +0.04(+0.26%) |
Dec 09, 2015 | 15.74 | 15.97 | 15.47 | 15.70 | 517,875 | -0.10(-0.66%) |
Dec 08, 2015 | 16.01 | 16.12 | 15.72 | 15.80 | 377,476 | -0.28(-1.76%) |
Dec 07, 2015 | 16.31 | 16.41 | 16.01 | 16.09 | 632,815 | -0.23(-1.43%) |
Dec 04, 2015 | 16.38 | 16.52 | 16.23 | 16.32 | 442,643 | +0.06(+0.35%) |
Dec 03, 2015 | 16.79 | 16.90 | 16.25 | 16.26 | 376,064 | -0.39(-2.33%) |
Dec 02, 2015 | 17.18 | 17.18 | 16.65 | 16.65 | 333,965 | -0.45(-2.64%) |
Dec 01, 2015 | 16.90 | 17.14 | 16.78 | 17.10 | 530,464 | +0.25(+1.48%) |
Nov 30, 2015 | 17.09 | 17.18 | 16.85 | 16.85 | 325,173 | -0.15(-0.90%) |
Nov 27, 2015 | 16.89 | 17.12 | 16.89 | 17.01 | 140,221 | +0.06(+0.38%) |
Nov 25, 2015 | 16.90 | 16.94 | 16.94 | 16.94 | 325,828 | +0.06(+0.38%) |
Nov 24, 2015 | 16.83 | 16.96 | 16.72 | 16.88 | 416,571 | -0.01(-0.05%) |
Nov 23, 2015 | 16.72 | 17.05 | 16.66 | 16.89 | 428,722 | +0.07(+0.43%) |
Nov 20, 2015 | 16.43 | 16.94 | 16.34 | 16.81 | 1,640,044 | +0.01(+0.05%) |
Nov 19, 2015 | 16.84 | 16.89 | 16.65 | 16.81 | 177,411 | -0.09(-0.53%) |
Nov 18, 2015 | 16.85 | 16.92 | 16.46 | 16.89 | 350,543 | +0.23(+1.41%) |
Nov 17, 2015 | 16.72 | 17.02 | 16.60 | 16.66 | 455,063 | +0.06(+0.39%) |
Nov 16, 2015 | 16.51 | 16.66 | 16.35 | 16.60 | 318,665 | -0.02(-0.15%) |
Nov 13, 2015 | 16.95 | 17.02 | 16.60 | 16.62 | 257,921 | -0.34(-2.00%) |
Nov 12, 2015 | 17.10 | 17.22 | 16.79 | 16.96 | 338,501 | -0.15(-0.90%) |
Nov 11, 2015 | 17.55 | 17.55 | 17.10 | 17.11 | 380,849 | -0.32(-1.85%) |
Nov 10, 2015 | 17.43 | 17.54 | 17.29 | 17.43 | 253,531 | +0.03(+0.19%) |
Nov 09, 2015 | 17.48 | 17.54 | 17.19 | 17.40 | 267,906 | -0.02(-0.14%) |
Nov 06, 2015 | 17.24 | 17.94 | 17.24 | 17.43 | 547,024 | +0.32(+1.89%) |
Nov 05, 2015 | 16.58 | 17.19 | 16.47 | 17.10 | 1,050,164 | +0.49(+2.96%) |
Nov 04, 2015 | 16.55 | 16.64 | 16.47 | 16.61 | 471,958 | +0.08(+0.49%) |
Nov 03, 2015 | 16.59 | 16.71 | 16.51 | 16.53 | 351,382 | -0.12(-0.73%) |
Nov 02, 2015 | 16.27 | 16.71 | 16.27 | 16.65 | 296,567 | +0.38(+2.33%) |
Oct 30, 2015 | 16.79 | 16.82 | 16.18 | 16.27 | 445,334 | -0.47(-2.80%) |
Oct 29, 2015 | 16.68 | 16.97 | 16.63 | 16.74 | 389,718 | +0.03(+0.19%) |
Oct 28, 2015 | 16.45 | 16.83 | 16.35 | 16.71 | 686,842 | +0.36(+2.17%) |
Oct 27, 2015 | 16.41 | 16.97 | 16.26 | 16.35 | 444,387 | -0.39(-2.31%) |
Oct 26, 2015 | 16.59 | 16.77 | 16.35 | 16.74 | 379,190 | +0.10(+0.58%) |
Oct 23, 2015 | 16.47 | 16.67 | 16.05 | 16.64 | 458,703 | +0.20(+1.23%) |
Oct 22, 2015 | 16.22 | 16.54 | 16.21 | 16.44 | 375,642 | +0.35(+2.16%) |
Oct 21, 2015 | 16.51 | 16.57 | 16.08 | 16.09 | 352,692 | -0.36(-2.21%) |
Oct 20, 2015 | 16.43 | 16.54 | 16.33 | 16.46 | 257,348 | +0.10(+0.59%) |
Oct 19, 2015 | 16.27 | 16.58 | 16.27 | 16.36 | 149,946 | -0.03(-0.20%) |
Oct 16, 2015 | 16.44 | 16.50 | 16.26 | 16.39 | 128,369 | +0.02(+0.10%) |
Oct 15, 2015 | 16.16 | 16.41 | 15.99 | 16.38 | 329,398 | +0.36(+2.27%) |
Oct 14, 2015 | 16.42 | 16.43 | 15.96 | 16.01 | 350,210 | -0.46(-2.79%) |
Oct 13, 2015 | 16.59 | 16.81 | 16.46 | 16.47 | 229,817 | -0.16(-0.97%) |
Oct 12, 2015 | 16.37 | 16.68 | 16.30 | 16.64 | 201,886 | +0.24(+1.48%) |
Oct 09, 2015 | 16.67 | 16.77 | 16.35 | 16.39 | 400,771 | -0.31(-1.84%) |
Oct 08, 2015 | 16.56 | 16.78 | 16.51 | 16.70 | 282,803 | +0.08(+0.49%) |
Oct 07, 2015 | 16.51 | 16.65 | 16.28 | 16.62 | 243,283 | +0.29(+1.78%) |
Oct 06, 2015 | 16.39 | 16.52 | 16.28 | 16.33 | 221,605 | -0.13(-0.78%) |
Oct 05, 2015 | 16.20 | 16.50 | 16.20 | 16.46 | 265,696 | +0.31(+1.95%) |
Oct 02, 2015 | 16.35 | 16.35 | 15.56 | 16.14 | 435,831 | -0.48(-2.87%) |
Oct 01, 2015 | 16.45 | 16.74 | 16.24 | 16.62 | 424,160 | +0.12(+0.73%) |
Sep 30, 2015 | 16.45 | 16.60 | 16.37 | 16.50 | 503,305 | +0.21(+1.29%) |
Sep 29, 2015 | 16.29 | 16.39 | 16.22 | 16.29 | 225,423 | +0.04(+0.25%) |
Sep 28, 2015 | 16.31 | 16.36 | 16.13 | 16.25 | 334,756 | -0.19(-1.13%) |
Sep 25, 2015 | 16.45 | 16.67 | 16.35 | 16.43 | 390,472 | +0.21(+1.29%) |
Sep 24, 2015 | 16.23 | 16.27 | 15.94 | 16.22 | 425,243 | +0.15(+0.95%) |
Sep 23, 2015 | 15.96 | 16.12 | 15.84 | 16.07 | 197,479 | +0.16(+1.01%) |
Sep 22, 2015 | 15.78 | 16.08 | 15.68 | 15.91 | 191,623 | -0.10(-0.60%) |
Sep 21, 2015 | 15.90 | 16.14 | 15.78 | 16.01 | 194,190 | +0.23(+1.48%) |
Sep 18, 2015 | 15.84 | 15.93 | 15.56 | 15.77 | 2,084,993 | -0.31(-1.91%) |
Sep 17, 2015 | 16.40 | 16.66 | 16.01 | 16.08 | 401,862 | -0.40(-2.45%) |
Sep 16, 2015 | 16.38 | 16.49 | 16.22 | 16.48 | 202,132 | +0.06(+0.39%) |
Sep 15, 2015 | 16.16 | 16.44 | 16.14 | 16.42 | 180,013 | +0.28(+1.75%) |
Sep 14, 2015 | 16.14 | 16.30 | 16.05 | 16.14 | 244,693 | -0.01(-0.05%) |
Sep 11, 2015 | 15.97 | 16.15 | 15.91 | 16.14 | 234,915 | +0.10(+0.65%) |
Sep 10, 2015 | 15.88 | 16.09 | 15.83 | 16.04 | 664,018 | +0.12(+0.76%) |
Sep 09, 2015 | 16.18 | 16.22 | 15.84 | 15.92 | 378,303 | -0.25(-1.54%) |
Sep 08, 2015 | 15.83 | 16.18 | 15.83 | 16.17 | 417,107 | +0.58(+3.72%) |
Sep 04, 2015 | 15.43 | 15.59 | 15.59 | 15.59 | 208,389 | +0.00(+0.00%) |
Sep 03, 2015 | 15.60 | 15.69 | 15.42 | 15.59 | 341,559 | +0.07(+0.47%) |
Sep 02, 2015 | 15.48 | 15.56 | 15.24 | 15.52 | 365,708 | +0.25(+1.63%) |
Sep 01, 2015 | 15.50 | 15.72 | 15.15 | 15.27 | 456,541 | -0.48(-3.07%) |
Aug 31, 2015 | 15.51 | 15.83 | 15.23 | 15.75 | 1,599,244 | +0.16(+1.03%) |
Aug 28, 2015 | 15.37 | 15.68 | 15.33 | 15.59 | 317,763 | +0.11(+0.73%) |
Aug 27, 2015 | 15.52 | 15.84 | 15.38 | 15.48 | 386,133 | +0.02(+0.16%) |
Aug 26, 2015 | 15.27 | 15.69 | 14.99 | 15.45 | 295,667 | +0.48(+3.23%) |
Aug 25, 2015 | 15.75 | 15.75 | 14.95 | 14.97 | 283,638 | -0.35(-2.31%) |
Aug 24, 2015 | 15.49 | 15.97 | 15.33 | 15.32 | 573,646 | -0.86(-5.32%) |
Aug 21, 2015 | 15.87 | 16.30 | 16.14 | 16.18 | 371,004 | +0.05(+0.30%) |
Aug 20, 2015 | 16.53 | 16.53 | 16.11 | 16.14 | 573,819 | -0.46(-2.76%) |
Aug 19, 2015 | 16.83 | 16.87 | 16.49 | 16.59 | 285,686 | -0.25(-1.48%) |
Aug 18, 2015 | 16.83 | 17.05 | 16.68 | 16.84 | 257,138 | +0.05(+0.29%) |
Aug 17, 2015 | 16.61 | 16.98 | 16.56 | 16.80 | 195,604 | +0.06(+0.34%) |
Aug 14, 2015 | 16.46 | 16.75 | 16.44 | 16.74 | 173,562 | +0.29(+1.76%) |
Aug 13, 2015 | 16.34 | 16.62 | 16.29 | 16.45 | 202,016 | +0.16(+0.99%) |
Aug 12, 2015 | 16.59 | 16.66 | 16.07 | 16.29 | 380,439 | -0.44(-2.65%) |
Aug 11, 2015 | 16.88 | 16.93 | 16.55 | 16.73 | 198,463 | -0.19(-1.14%) |
Aug 10, 2015 | 16.71 | 16.97 | 16.71 | 16.92 | 301,594 | +0.25(+1.50%) |
Aug 07, 2015 | 16.88 | 17.02 | 16.56 | 16.67 | 217,751 | -0.27(-1.57%) |
Aug 06, 2015 | 17.00 | 17.18 | 16.82 | 16.94 | 190,484 | -0.08(-0.47%) |
Aug 05, 2015 | 16.95 | 17.26 | 16.92 | 17.02 | 199,780 | +0.08(+0.48%) |
Aug 04, 2015 | 16.82 | 17.07 | 16.71 | 16.94 | 216,458 | +0.10(+0.57%) |
Aug 03, 2015 | 16.74 | 16.92 | 16.67 | 16.84 | 232,312 | +0.05(+0.29%) |
Jul 31, 2015 | 16.88 | 17.01 | 16.69 | 16.80 | 273,096 | -0.06(-0.33%) |
Jul 30, 2015 | 16.60 | 16.85 | 16.60 | 16.85 | 305,474 | +0.14(+0.87%) |
Jul 29, 2015 | 16.78 | 16.82 | 16.60 | 16.71 | 370,495 | -0.09(-0.53%) |
Jul 28, 2015 | 16.91 | 17.00 | 16.67 | 16.80 | 405,532 | +0.02(+0.14%) |
Jul 27, 2015 | 16.77 | 17.06 | 16.63 | 16.77 | 468,325 | -0.25(-1.47%) |
Jul 24, 2015 | 17.14 | 17.25 | 16.91 | 17.02 | 539,137 | -0.14(-0.80%) |
Jul 23, 2015 | 17.76 | 17.87 | 17.08 | 17.16 | 1,179,266 | -0.56(-3.14%) |
Jul 22, 2015 | 17.70 | 17.89 | 17.33 | 17.71 | 583,849 | +0.27(+1.52%) |
Jul 21, 2015 | 17.50 | 17.72 | 17.41 | 17.45 | 731,816 | +0.02(+0.14%) |
Jul 20, 2015 | 17.21 | 17.44 | 17.21 | 17.42 | 303,943 | +0.20(+1.17%) |
Jul 17, 2015 | 17.30 | 17.30 | 17.01 | 17.22 | 245,994 | -0.02(-0.14%) |
Jul 16, 2015 | 17.34 | 17.49 | 17.14 | 17.25 | 295,518 | +0.04(+0.23%) |
Jul 15, 2015 | 17.15 | 17.26 | 17.03 | 17.21 | 249,307 | +0.14(+0.80%) |
Jul 14, 2015 | 16.82 | 17.08 | 16.79 | 17.07 | 298,537 | +0.13(+0.76%) |
Jul 13, 2015 | 16.96 | 17.10 | 16.90 | 16.94 | 214,266 | +0.06(+0.33%) |
Jul 10, 2015 | 16.84 | 16.95 | 16.79 | 16.88 | 317,538 | +0.24(+1.45%) |
Jul 09, 2015 | 16.75 | 16.84 | 16.53 | 16.64 | 326,816 | +0.10(+0.63%) |
Jul 08, 2015 | 16.69 | 16.75 | 16.39 | 16.54 | 336,714 | -0.23(-1.34%) |
Jul 07, 2015 | 16.94 | 16.94 | 16.60 | 16.76 | 303,184 | -0.15(-0.90%) |
Jul 06, 2015 | 16.71 | 16.97 | 16.59 | 16.92 | 439,846 | +0.02(+0.14%) |
Jul 02, 2015 | 17.42 | 16.89 | 16.89 | 16.89 | 734,148 | -0.19(-1.13%) |
Jul 01, 2015 | 16.90 | 17.15 | 16.84 | 17.08 | 462,656 | +0.29(+1.72%) |
Jun 30, 2015 | 16.84 | 16.94 | 16.63 | 16.80 | 522,926 | +0.11(+0.68%) |
Jun 29, 2015 | 16.92 | 17.08 | 16.67 | 16.68 | 480,036 | -0.35(-2.08%) |
Jun 26, 2015 | 16.93 | 17.08 | 16.84 | 17.04 | 987,006 | +0.17(+1.00%) |
Jun 25, 2015 | 16.84 | 16.87 | 16.71 | 16.87 | 501,406 | +0.13(+0.77%) |
Jun 24, 2015 | 16.78 | 16.90 | 16.61 | 16.74 | 504,096 | -0.03(-0.19%) |
Jun 23, 2015 | 16.57 | 16.78 | 16.51 | 16.77 | 537,860 | +0.23(+1.41%) |
Jun 22, 2015 | 16.46 | 16.70 | 16.36 | 16.54 | 518,031 | +0.14(+0.83%) |
Jun 19, 2015 | 16.09 | 16.61 | 15.92 | 16.40 | 1,348,459 | +0.36(+2.26%) |
Jun 18, 2015 | 15.89 | 16.08 | 15.68 | 16.04 | 375,609 | +0.22(+1.37%) |
Jun 17, 2015 | 16.06 | 16.12 | 15.72 | 15.82 | 404,548 | -0.16(-1.01%) |
Jun 16, 2015 | 15.98 | 16.18 | 15.86 | 15.98 | 509,663 | -0.05(-0.30%) |
Jun 15, 2015 | 15.60 | 16.03 | 15.45 | 16.03 | 482,382 | +0.37(+2.36%) |
Jun 12, 2015 | 15.65 | 15.76 | 15.56 | 15.66 | 374,496 | +0.00(+0.00%) |
Jun 11, 2015 | 15.73 | 15.82 | 15.33 | 15.66 | 2,792,047 | -0.10(-0.66%) |
Jun 10, 2015 | 15.73 | 15.97 | 15.50 | 15.76 | 449,123 | +0.16(+1.03%) |
Jun 09, 2015 | 15.56 | 15.69 | 15.45 | 15.60 | 333,649 | +0.06(+0.41%) |
Jun 08, 2015 | 15.64 | 15.79 | 15.53 | 15.54 | 267,399 | -0.14(-0.92%) |
Jun 05, 2015 | 15.54 | 15.73 | 15.29 | 15.68 | 304,062 | +0.20(+1.30%) |
Jun 04, 2015 | 15.48 | 15.59 | 15.25 | 15.48 | 235,873 | -0.09(-0.57%) |
Jun 03, 2015 | 15.38 | 15.66 | 15.17 | 15.57 | 740,081 | +0.21(+1.36%) |
Jun 02, 2015 | 15.23 | 15.43 | 15.20 | 15.36 | 487,829 | +0.06(+0.37%) |