Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.28 | 17.28 | 17.15 | 17.17 | 62,092 | -0.03(-0.20%) |
Aug 30, 2016 | 17.16 | 17.32 | 17.16 | 17.21 | 36,857 | +0.01(+0.05%) |
Aug 29, 2016 | 17.11 | 17.23 | 17.11 | 17.20 | 54,709 | +0.02(+0.10%) |
Aug 26, 2016 | 17.19 | 17.23 | 17.10 | 17.18 | 41,891 | -0.03(-0.20%) |
Aug 25, 2016 | 17.02 | 17.23 | 17.02 | 17.21 | 84,882 | +0.12(+0.70%) |
Aug 24, 2016 | 16.88 | 17.13 | 16.85 | 17.10 | 55,307 | +0.25(+1.47%) |
Aug 23, 2016 | 16.37 | 17.05 | 16.37 | 16.85 | 122,585 | +0.62(+3.80%) |
Aug 22, 2016 | 16.13 | 16.40 | 16.10 | 16.23 | 25,877 | +0.03(+0.16%) |
Aug 19, 2016 | 16.16 | 16.25 | 16.16 | 16.20 | 30,939 | +0.01(+0.05%) |
Aug 18, 2016 | 15.98 | 16.20 | 15.90 | 16.20 | 54,477 | +0.21(+1.29%) |
Aug 17, 2016 | 16.06 | 16.10 | 15.90 | 15.99 | 38,319 | -0.04(-0.27%) |
Aug 16, 2016 | 15.97 | 16.06 | 15.82 | 16.03 | 79,908 | +0.03(+0.16%) |
Aug 15, 2016 | 15.96 | 16.04 | 15.90 | 16.01 | 50,344 | -0.02(-0.11%) |
Aug 12, 2016 | 15.99 | 16.03 | 15.80 | 16.02 | 32,851 | +0.09(+0.59%) |
Aug 11, 2016 | 15.96 | 16.02 | 15.88 | 15.93 | 27,326 | -0.02(-0.11%) |
Aug 10, 2016 | 16.00 | 16.00 | 15.89 | 15.95 | 13,037 | -0.03(-0.21%) |
Aug 09, 2016 | 15.89 | 16.06 | 15.89 | 15.98 | 69,143 | +0.09(+0.54%) |
Aug 08, 2016 | 15.92 | 15.96 | 15.83 | 15.90 | 17,888 | -0.06(-0.38%) |
Aug 05, 2016 | 15.84 | 16.06 | 15.60 | 15.96 | 44,709 | +0.17(+1.09%) |
Aug 04, 2016 | 15.77 | 16.05 | 15.77 | 15.78 | 12,597 | -0.02(-0.11%) |
Aug 03, 2016 | 15.84 | 16.01 | 15.70 | 15.80 | 21,763 | -0.05(-0.32%) |
Aug 02, 2016 | 15.88 | 15.90 | 15.76 | 15.85 | 20,930 | +0.02(+0.11%) |
Aug 01, 2016 | 15.97 | 16.13 | 15.82 | 15.84 | 25,600 | -0.20(-1.23%) |
Jul 29, 2016 | 15.97 | 16.08 | 15.89 | 16.03 | 56,365 | +0.00(+0.00%) |
Jul 28, 2016 | 16.00 | 16.08 | 15.97 | 16.03 | 48,305 | -0.01(-0.05%) |
Jul 27, 2016 | 16.06 | 16.08 | 15.96 | 16.04 | 50,881 | +0.00(+0.00%) |
Jul 26, 2016 | 16.01 | 16.06 | 15.65 | 16.04 | 65,110 | -0.01(-0.05%) |
Jul 25, 2016 | 16.05 | 16.06 | 15.86 | 16.05 | 39,888 | +0.04(+0.27%) |
Jul 22, 2016 | 15.93 | 16.06 | 15.78 | 16.01 | 35,892 | +0.08(+0.48%) |
Jul 21, 2016 | 15.94 | 16.02 | 15.00 | 15.93 | 43,952 | -0.06(-0.37%) |
Jul 20, 2016 | 15.99 | 16.06 | 15.91 | 15.99 | 45,085 | +0.01(+0.05%) |
Jul 19, 2016 | 15.97 | 16.01 | 15.89 | 15.98 | 64,776 | +0.00(+0.00%) |
Jul 18, 2016 | 15.96 | 16.00 | 15.81 | 15.98 | 59,861 | +0.09(+0.54%) |
Jul 15, 2016 | 15.84 | 15.91 | 15.67 | 15.90 | 62,894 | +0.15(+0.92%) |
Jul 14, 2016 | 15.88 | 15.88 | 15.71 | 15.75 | 32,337 | +0.03(+0.16%) |
Jul 13, 2016 | 15.74 | 15.78 | 15.64 | 15.72 | 39,164 | -0.01(-0.05%) |
Jul 12, 2016 | 15.67 | 15.78 | 15.61 | 15.73 | 146,062 | +0.18(+1.16%) |
Jul 11, 2016 | 15.51 | 15.67 | 15.50 | 15.55 | 70,919 | +0.05(+0.33%) |
Jul 08, 2016 | 15.38 | 15.60 | 15.24 | 15.50 | 92,520 | +0.27(+1.74%) |
Jul 07, 2016 | 15.20 | 15.27 | 15.05 | 15.24 | 29,617 | -0.03(-0.17%) |
Jul 05, 2016 | 15.32 | 15.36 | 15.07 | 15.26 | 66,759 | +0.00(+0.00%) |
Jul 01, 2016 | 15.01 | 15.26 | 15.26 | 15.26 | 66,085 | +0.21(+1.36%) |
Jun 30, 2016 | 14.86 | 15.14 | 14.74 | 15.06 | 101,170 | +0.20(+1.33%) |
Jun 29, 2016 | 15.06 | 15.11 | 14.81 | 14.86 | 146,702 | -0.10(-0.69%) |
Jun 28, 2016 | 15.25 | 15.26 | 14.89 | 14.96 | 108,731 | -0.16(-1.08%) |
Jun 27, 2016 | 15.18 | 15.26 | 14.62 | 15.13 | 138,733 | -0.21(-1.39%) |
Jun 24, 2016 | 15.28 | 15.52 | 15.09 | 15.34 | 245,278 | -0.32(-2.07%) |
Jun 23, 2016 | 15.47 | 15.66 | 15.43 | 15.66 | 123,508 | +0.23(+1.49%) |
Jun 22, 2016 | 16.14 | 16.17 | 15.41 | 15.43 | 128,959 | -0.75(-4.64%) |
Jun 21, 2016 | 16.17 | 16.35 | 16.12 | 16.18 | 23,127 | -0.01(-0.05%) |
Jun 20, 2016 | 16.29 | 16.36 | 16.17 | 16.19 | 33,572 | +0.00(+0.00%) |
Jun 17, 2016 | 16.39 | 16.39 | 15.85 | 16.19 | 183,517 | -0.23(-1.40%) |
Jun 16, 2016 | 16.11 | 16.54 | 16.06 | 16.42 | 57,008 | +0.20(+1.26%) |
Jun 15, 2016 | 16.39 | 16.55 | 16.19 | 16.22 | 37,106 | -0.18(-1.09%) |
Jun 14, 2016 | 16.45 | 16.53 | 16.20 | 16.40 | 32,069 | -0.13(-0.77%) |
Jun 13, 2016 | 16.40 | 16.75 | 16.40 | 16.52 | 41,811 | +0.12(+0.73%) |
Jun 10, 2016 | 16.29 | 16.45 | 16.14 | 16.40 | 26,314 | -0.12(-0.72%) |
Jun 09, 2016 | 16.39 | 16.55 | 16.39 | 16.52 | 23,862 | -0.10(-0.62%) |
Jun 08, 2016 | 16.58 | 16.68 | 16.56 | 16.63 | 38,380 | +0.03(+0.21%) |
Jun 07, 2016 | 16.66 | 16.75 | 16.56 | 16.59 | 20,028 | -0.03(-0.21%) |
Jun 06, 2016 | 16.54 | 16.75 | 16.46 | 16.63 | 59,775 | +0.07(+0.41%) |
Jun 03, 2016 | 16.56 | 16.57 | 16.31 | 16.56 | 18,947 | -0.09(-0.56%) |
Jun 02, 2016 | 16.63 | 16.70 | 16.55 | 16.65 | 28,744 | -0.03(-0.15%) |
Jun 01, 2016 | 16.75 | 16.77 | 16.60 | 16.68 | 42,475 | -0.14(-0.86%) |
May 31, 2016 | 16.86 | 16.92 | 16.62 | 16.82 | 59,880 | +0.06(+0.36%) |
May 27, 2016 | 16.73 | 16.76 | 16.76 | 16.76 | 21,698 | -0.04(-0.25%) |
May 26, 2016 | 16.71 | 16.93 | 16.71 | 16.80 | 10,455 | -0.15(-0.91%) |
May 25, 2016 | 16.98 | 17.04 | 16.88 | 16.96 | 20,745 | -0.02(-0.10%) |
May 24, 2016 | 16.58 | 17.05 | 16.58 | 16.98 | 31,950 | +0.54(+3.27%) |
May 23, 2016 | 16.49 | 16.56 | 16.30 | 16.44 | 19,598 | -0.07(-0.41%) |
May 20, 2016 | 16.34 | 16.57 | 16.34 | 16.51 | 23,701 | +0.26(+1.57%) |
May 19, 2016 | 16.28 | 16.40 | 16.05 | 16.25 | 44,171 | -0.21(-1.29%) |
May 18, 2016 | 15.99 | 16.46 | 15.99 | 16.46 | 28,995 | +0.46(+2.88%) |
May 17, 2016 | 16.47 | 16.57 | 15.87 | 16.00 | 42,639 | -0.59(-3.55%) |
May 16, 2016 | 16.34 | 16.71 | 16.26 | 16.59 | 46,624 | +0.31(+1.89%) |
May 13, 2016 | 16.40 | 16.60 | 16.27 | 16.28 | 44,027 | -0.33(-2.00%) |
May 12, 2016 | 16.97 | 16.97 | 16.62 | 16.62 | 55,156 | -0.32(-1.86%) |
May 11, 2016 | 16.86 | 17.05 | 16.68 | 16.93 | 63,852 | -0.26(-1.54%) |
May 10, 2016 | 17.21 | 17.43 | 17.12 | 17.20 | 28,078 | +0.07(+0.40%) |
May 09, 2016 | 17.08 | 17.38 | 17.04 | 17.13 | 32,761 | +0.01(+0.05%) |
May 06, 2016 | 17.12 | 17.21 | 16.93 | 17.12 | 24,843 | +0.01(+0.05%) |
May 05, 2016 | 17.18 | 17.27 | 16.98 | 17.11 | 34,382 | +0.01(+0.05%) |
May 04, 2016 | 17.05 | 17.29 | 16.98 | 17.10 | 32,179 | -0.09(-0.50%) |
May 03, 2016 | 17.35 | 18.71 | 16.98 | 17.19 | 31,781 | -0.29(-1.66%) |
May 02, 2016 | 17.39 | 17.68 | 17.27 | 17.48 | 45,929 | +0.09(+0.49%) |
Apr 29, 2016 | 17.40 | 17.55 | 17.37 | 17.39 | 58,808 | +0.03(+0.20%) |
Apr 28, 2016 | 17.66 | 17.94 | 17.32 | 17.36 | 61,416 | -0.19(-1.07%) |
Apr 27, 2016 | 17.64 | 17.64 | 17.15 | 17.55 | 52,893 | +0.03(+0.15%) |
Apr 26, 2016 | 17.17 | 17.69 | 16.90 | 17.52 | 58,134 | +0.42(+2.44%) |
Apr 25, 2016 | 17.37 | 17.37 | 16.92 | 17.10 | 50,969 | -0.30(-1.71%) |
Apr 22, 2016 | 17.14 | 17.47 | 17.14 | 17.40 | 48,140 | +0.22(+1.29%) |
Apr 21, 2016 | 17.27 | 17.34 | 17.09 | 17.18 | 46,367 | -0.12(-0.69%) |
Apr 20, 2016 | 16.98 | 17.50 | 16.98 | 17.30 | 56,764 | +0.28(+1.65%) |
Apr 19, 2016 | 16.80 | 17.07 | 16.80 | 17.02 | 37,091 | +0.23(+1.37%) |
Apr 18, 2016 | 16.71 | 16.88 | 16.71 | 16.79 | 46,435 | -0.06(-0.35%) |
Apr 15, 2016 | 16.57 | 16.85 | 16.57 | 16.85 | 67,585 | +0.20(+1.23%) |
Apr 14, 2016 | 16.51 | 16.78 | 16.50 | 16.64 | 56,747 | +0.10(+0.62%) |
Apr 13, 2016 | 16.56 | 16.63 | 16.46 | 16.54 | 70,376 | +0.03(+0.21%) |
Apr 12, 2016 | 16.13 | 16.60 | 16.11 | 16.51 | 54,793 | +0.35(+2.16%) |
Apr 11, 2016 | 15.92 | 16.22 | 15.73 | 16.16 | 513,885 | +0.26(+1.61%) |
Apr 08, 2016 | 15.75 | 15.91 | 15.74 | 15.90 | 445,299 | +0.22(+1.41%) |
Apr 07, 2016 | 15.92 | 15.92 | 15.55 | 15.68 | 581,793 | -0.26(-1.61%) |
Apr 06, 2016 | 15.93 | 15.98 | 15.89 | 15.94 | 222,647 | +0.04(+0.27%) |
Apr 05, 2016 | 15.90 | 15.99 | 15.89 | 15.89 | 35,126 | -0.03(-0.16%) |
Apr 04, 2016 | 16.02 | 16.05 | 15.90 | 15.92 | 113,782 | -0.14(-0.85%) |
Apr 01, 2016 | 15.96 | 16.08 | 15.94 | 16.05 | 70,439 | -0.02(-0.11%) |
Mar 31, 2016 | 16.44 | 16.44 | 16.06 | 16.07 | 103,797 | -0.13(-0.79%) |
Mar 30, 2016 | 16.28 | 16.29 | 16.08 | 16.20 | 24,886 | +0.02(+0.11%) |
Mar 29, 2016 | 15.99 | 16.21 | 15.95 | 16.18 | 41,950 | +0.13(+0.80%) |
Mar 28, 2016 | 16.12 | 16.19 | 16.00 | 16.05 | 25,609 | +0.14(+0.85%) |
Mar 24, 2016 | 16.00 | 15.92 | 15.92 | 15.92 | 11,071 | -0.04(-0.27%) |
Mar 23, 2016 | 16.41 | 16.53 | 15.94 | 15.96 | 41,167 | -0.47(-2.84%) |
Mar 22, 2016 | 16.00 | 16.63 | 16.00 | 16.43 | 70,037 | +0.31(+1.90%) |
Mar 21, 2016 | 16.34 | 16.57 | 16.09 | 16.12 | 20,636 | -0.21(-1.30%) |
Mar 18, 2016 | 16.15 | 16.34 | 16.05 | 16.33 | 92,638 | +0.30(+1.85%) |
Mar 17, 2016 | 15.80 | 16.09 | 15.80 | 16.04 | 23,073 | +0.23(+1.45%) |
Mar 16, 2016 | 15.79 | 15.90 | 15.78 | 15.81 | 32,894 | -0.01(-0.05%) |
Mar 15, 2016 | 15.79 | 15.94 | 15.79 | 15.82 | 25,163 | -0.02(-0.11%) |
Mar 14, 2016 | 16.04 | 16.11 | 15.83 | 15.83 | 20,995 | -0.17(-1.06%) |
Mar 11, 2016 | 15.97 | 16.00 | 15.92 | 16.00 | 26,997 | +0.11(+0.69%) |
Mar 10, 2016 | 15.86 | 16.00 | 15.78 | 15.89 | 28,764 | +0.04(+0.27%) |
Mar 09, 2016 | 16.05 | 16.05 | 15.75 | 15.85 | 38,116 | -0.10(-0.64%) |
Mar 08, 2016 | 16.14 | 16.22 | 15.66 | 15.95 | 25,445 | -0.23(-1.42%) |
Mar 07, 2016 | 16.23 | 16.33 | 16.14 | 16.18 | 20,967 | -0.12(-0.73%) |
Mar 04, 2016 | 16.39 | 16.39 | 16.27 | 16.30 | 23,819 | -0.09(-0.57%) |
Mar 03, 2016 | 15.92 | 16.48 | 15.87 | 16.39 | 51,725 | +0.27(+1.69%) |
Mar 02, 2016 | 16.06 | 16.13 | 15.99 | 16.12 | 24,676 | +0.00(+0.00%) |
Mar 01, 2016 | 15.77 | 16.12 | 15.77 | 16.12 | 29,206 | +0.42(+2.70%) |
Feb 29, 2016 | 15.75 | 15.84 | 15.66 | 15.70 | 64,054 | -0.07(-0.43%) |
Feb 26, 2016 | 15.88 | 15.99 | 15.67 | 15.77 | 20,849 | -0.06(-0.38%) |
Feb 25, 2016 | 15.84 | 15.91 | 15.76 | 15.83 | 20,130 | +0.15(+0.97%) |
Feb 24, 2016 | 15.66 | 15.74 | 15.54 | 15.67 | 56,746 | -0.10(-0.65%) |
Feb 23, 2016 | 15.83 | 15.90 | 15.56 | 15.77 | 48,814 | -0.08(-0.48%) |
Feb 22, 2016 | 16.02 | 16.08 | 15.80 | 15.85 | 43,735 | -0.06(-0.37%) |
Feb 19, 2016 | 15.88 | 16.13 | 15.84 | 15.91 | 54,511 | -0.01(-0.05%) |
Feb 18, 2016 | 15.94 | 16.01 | 15.79 | 15.92 | 41,218 | +0.04(+0.27%) |
Feb 17, 2016 | 15.94 | 16.00 | 15.75 | 15.88 | 73,264 | +0.00(+0.00%) |
Feb 16, 2016 | 15.88 | 16.05 | 15.77 | 15.88 | 40,299 | +0.15(+0.97%) |
Feb 12, 2016 | 15.64 | 15.72 | 15.72 | 15.72 | 49,705 | +0.25(+1.65%) |
Feb 11, 2016 | 15.47 | 15.61 | 15.44 | 15.47 | 51,148 | -0.16(-1.03%) |
Feb 10, 2016 | 15.84 | 16.11 | 15.62 | 15.63 | 40,139 | -0.13(-0.81%) |
Feb 09, 2016 | 15.68 | 15.95 | 15.63 | 15.76 | 34,120 | -0.04(-0.27%) |
Feb 08, 2016 | 15.43 | 15.87 | 15.37 | 15.80 | 60,060 | +0.26(+1.69%) |
Feb 05, 2016 | 15.59 | 15.85 | 15.54 | 15.54 | 83,317 | -0.11(-0.71%) |
Feb 04, 2016 | 15.69 | 16.00 | 15.55 | 15.65 | 49,543 | +0.02(+0.11%) |
Feb 03, 2016 | 15.57 | 15.68 | 15.40 | 15.63 | 57,878 | +0.13(+0.82%) |
Feb 02, 2016 | 15.54 | 15.59 | 15.42 | 15.50 | 96,202 | -0.20(-1.24%) |
Feb 01, 2016 | 15.83 | 15.89 | 15.45 | 15.70 | 65,102 | -0.22(-1.39%) |
Jan 29, 2016 | 15.84 | 16.06 | 15.83 | 15.92 | 104,254 | -0.01(-0.05%) |
Jan 28, 2016 | 15.77 | 16.12 | 15.77 | 15.93 | 46,837 | +0.26(+1.68%) |
Jan 27, 2016 | 15.66 | 15.92 | 15.66 | 15.66 | 55,246 | -0.08(-0.54%) |
Jan 26, 2016 | 15.70 | 15.92 | 15.65 | 15.75 | 65,337 | +0.17(+1.09%) |
Jan 25, 2016 | 15.68 | 15.68 | 15.49 | 15.58 | 111,376 | -0.12(-0.76%) |
Jan 22, 2016 | 15.73 | 15.83 | 15.63 | 15.70 | 49,795 | +0.05(+0.33%) |
Jan 21, 2016 | 15.83 | 16.04 | 15.60 | 15.65 | 101,500 | -0.19(-1.18%) |
Jan 20, 2016 | 15.43 | 16.01 | 15.32 | 15.83 | 70,775 | +0.22(+1.41%) |
Jan 19, 2016 | 15.63 | 15.70 | 15.55 | 15.61 | 66,722 | +0.13(+0.82%) |
Jan 15, 2016 | 15.26 | 15.49 | 15.49 | 15.49 | 99,058 | -0.18(-1.14%) |
Jan 14, 2016 | 15.71 | 15.96 | 15.64 | 15.66 | 53,722 | +0.04(+0.27%) |
Jan 13, 2016 | 15.71 | 15.71 | 15.54 | 15.62 | 76,649 | -0.06(-0.38%) |
Jan 12, 2016 | 15.70 | 15.71 | 15.58 | 15.68 | 66,790 | +0.06(+0.38%) |
Jan 11, 2016 | 15.65 | 15.68 | 15.54 | 15.62 | 44,491 | +0.03(+0.22%) |
Jan 08, 2016 | 15.73 | 15.97 | 15.59 | 15.59 | 75,728 | -0.08(-0.49%) |
Jan 07, 2016 | 15.62 | 15.78 | 15.49 | 15.66 | 87,109 | +0.00(+0.00%) |
Jan 06, 2016 | 15.37 | 15.71 | 15.28 | 15.66 | 40,723 | +0.15(+0.99%) |
Jan 05, 2016 | 15.28 | 15.59 | 15.28 | 15.51 | 44,268 | +0.28(+1.84%) |
Jan 04, 2016 | 15.79 | 16.39 | 15.14 | 15.23 | 59,380 | -0.68(-4.27%) |
Dec 31, 2015 | 16.29 | 15.91 | 15.91 | 15.91 | 47,703 | -0.36(-2.19%) |
Dec 30, 2015 | 16.33 | 16.50 | 16.20 | 16.27 | 29,153 | -0.15(-0.93%) |
Dec 29, 2015 | 16.14 | 16.43 | 16.14 | 16.42 | 35,240 | +0.34(+2.11%) |
Dec 28, 2015 | 15.89 | 16.12 | 15.86 | 16.08 | 32,572 | +0.09(+0.58%) |
Dec 24, 2015 | 15.82 | 15.99 | 15.99 | 15.99 | 11,473 | +0.03(+0.21%) |
Dec 23, 2015 | 15.94 | 15.95 | 15.76 | 15.95 | 12,969 | +0.10(+0.64%) |
Dec 22, 2015 | 15.81 | 15.89 | 15.54 | 15.85 | 24,696 | +0.09(+0.59%) |
Dec 21, 2015 | 15.50 | 15.78 | 15.50 | 15.76 | 31,981 | +0.25(+1.64%) |
Dec 18, 2015 | 15.52 | 15.65 | 15.42 | 15.51 | 174,794 | -0.12(-0.76%) |
Dec 17, 2015 | 16.29 | 16.31 | 15.57 | 15.62 | 30,460 | -0.61(-3.75%) |
Dec 16, 2015 | 16.05 | 16.36 | 15.86 | 16.23 | 29,858 | +0.23(+1.43%) |
Dec 15, 2015 | 15.72 | 16.10 | 15.59 | 16.00 | 31,964 | +0.30(+1.94%) |
Dec 14, 2015 | 15.50 | 15.75 | 15.48 | 15.70 | 34,575 | +0.18(+1.14%) |
Dec 11, 2015 | 15.28 | 15.62 | 15.28 | 15.52 | 47,442 | -0.08(-0.54%) |
Dec 10, 2015 | 15.74 | 15.87 | 15.56 | 15.61 | 28,952 | -0.16(-1.02%) |
Dec 09, 2015 | 16.03 | 16.10 | 15.08 | 15.77 | 19,216 | -0.26(-1.64%) |
Dec 08, 2015 | 16.45 | 16.45 | 15.91 | 16.03 | 21,983 | -0.46(-2.82%) |
Dec 07, 2015 | 16.82 | 16.82 | 16.42 | 16.49 | 38,718 | -0.27(-1.61%) |
Dec 04, 2015 | 16.33 | 16.77 | 16.16 | 16.76 | 42,713 | +0.42(+2.59%) |
Dec 03, 2015 | 16.55 | 16.55 | 16.27 | 16.34 | 106,319 | -0.18(-1.07%) |
Dec 02, 2015 | 16.77 | 16.84 | 16.49 | 16.52 | 12,231 | -0.26(-1.56%) |
Dec 01, 2015 | 16.49 | 16.80 | 16.45 | 16.78 | 17,129 | +0.30(+1.85%) |
Nov 30, 2015 | 16.70 | 16.72 | 16.41 | 16.48 | 137,348 | -0.15(-0.91%) |
Nov 27, 2015 | 16.33 | 16.69 | 16.11 | 16.63 | 10,381 | +0.26(+1.60%) |
Nov 25, 2015 | 16.28 | 16.37 | 16.37 | 16.37 | 18,688 | -0.03(-0.21%) |
Nov 24, 2015 | 16.00 | 16.43 | 15.86 | 16.40 | 20,580 | +0.09(+0.57%) |
Nov 23, 2015 | 16.29 | 16.41 | 16.21 | 16.31 | 29,741 | -0.06(-0.36%) |
Nov 20, 2015 | 16.36 | 16.54 | 15.94 | 16.37 | 27,787 | +0.12(+0.73%) |
Nov 19, 2015 | 16.14 | 16.26 | 16.10 | 16.25 | 9,915 | +0.04(+0.26%) |
Nov 18, 2015 | 16.11 | 16.27 | 15.98 | 16.21 | 19,075 | +0.21(+1.32%) |
Nov 17, 2015 | 15.89 | 16.22 | 15.81 | 16.00 | 13,435 | +0.01(+0.05%) |
Nov 16, 2015 | 15.94 | 16.01 | 15.72 | 15.99 | 40,699 | +0.02(+0.11%) |
Nov 13, 2015 | 15.96 | 16.18 | 15.81 | 15.97 | 21,164 | -0.15(-0.94%) |
Nov 12, 2015 | 16.23 | 16.25 | 16.00 | 16.12 | 21,845 | -0.14(-0.83%) |
Nov 11, 2015 | 16.62 | 16.65 | 16.26 | 16.26 | 21,194 | -0.31(-1.89%) |
Nov 10, 2015 | 16.16 | 16.68 | 16.15 | 16.57 | 35,000 | +0.32(+1.98%) |
Nov 09, 2015 | 16.67 | 16.67 | 16.22 | 16.25 | 25,680 | -0.45(-2.68%) |
Nov 06, 2015 | 15.95 | 16.74 | 15.91 | 16.70 | 102,320 | +0.75(+4.72%) |
Nov 05, 2015 | 15.56 | 16.02 | 15.56 | 15.94 | 27,613 | +0.43(+2.78%) |
Nov 04, 2015 | 15.80 | 16.00 | 15.46 | 15.51 | 49,465 | -0.27(-1.71%) |
Nov 03, 2015 | 15.91 | 15.91 | 15.75 | 15.78 | 35,658 | -0.17(-1.06%) |
Nov 02, 2015 | 15.66 | 15.97 | 15.66 | 15.95 | 27,163 | +0.29(+1.84%) |
Oct 30, 2015 | 15.83 | 15.83 | 15.64 | 15.67 | 36,729 | -0.26(-1.65%) |
Oct 29, 2015 | 16.09 | 16.26 | 15.33 | 15.93 | 51,851 | -0.25(-1.52%) |
Oct 28, 2015 | 15.62 | 16.28 | 15.57 | 16.17 | 86,280 | +0.66(+4.25%) |
Oct 27, 2015 | 16.00 | 16.17 | 15.40 | 15.51 | 26,325 | -0.50(-3.12%) |
Oct 26, 2015 | 16.06 | 16.06 | 15.80 | 16.01 | 31,626 | -0.03(-0.16%) |
Oct 23, 2015 | 15.59 | 16.04 | 15.45 | 16.04 | 42,494 | +0.44(+2.82%) |
Oct 22, 2015 | 15.25 | 15.67 | 15.25 | 15.60 | 28,773 | +0.45(+2.96%) |
Oct 21, 2015 | 15.47 | 15.62 | 15.12 | 15.15 | 21,708 | -0.34(-2.18%) |
Oct 20, 2015 | 15.41 | 15.55 | 15.41 | 15.49 | 20,137 | +0.08(+0.49%) |
Oct 19, 2015 | 15.31 | 15.70 | 15.31 | 15.41 | 37,521 | -0.03(-0.16%) |
Oct 16, 2015 | 15.22 | 15.47 | 15.18 | 15.44 | 46,651 | +0.29(+1.90%) |
Oct 15, 2015 | 14.83 | 15.16 | 14.77 | 15.15 | 32,660 | +0.27(+1.82%) |
Oct 14, 2015 | 14.87 | 14.98 | 14.81 | 14.88 | 44,870 | -0.04(-0.28%) |
Oct 13, 2015 | 14.71 | 14.99 | 14.70 | 14.92 | 215,121 | +0.21(+1.44%) |
Oct 12, 2015 | 14.54 | 14.81 | 14.35 | 14.71 | 25,501 | +0.14(+0.99%) |
Oct 09, 2015 | 14.61 | 14.61 | 13.95 | 14.57 | 15,504 | +0.00(+0.00%) |
Oct 08, 2015 | 14.42 | 14.58 | 14.38 | 14.57 | 37,432 | +0.09(+0.64%) |
Oct 07, 2015 | 14.49 | 14.49 | 14.37 | 14.47 | 21,822 | +0.17(+1.18%) |
Oct 06, 2015 | 14.34 | 14.45 | 14.26 | 14.30 | 51,524 | -0.09(-0.65%) |
Oct 05, 2015 | 14.20 | 14.54 | 14.20 | 14.40 | 49,358 | +0.25(+1.73%) |
Oct 02, 2015 | 14.16 | 14.21 | 13.54 | 14.15 | 63,094 | -0.11(-0.77%) |
Oct 01, 2015 | 14.31 | 14.32 | 13.97 | 14.26 | 50,669 | -0.11(-0.76%) |
Sep 30, 2015 | 14.46 | 14.46 | 14.19 | 14.37 | 38,922 | +0.05(+0.35%) |
Sep 29, 2015 | 14.30 | 14.46 | 14.19 | 14.32 | 32,740 | +0.01(+0.06%) |
Sep 28, 2015 | 14.31 | 14.47 | 13.97 | 14.31 | 24,249 | +0.01(+0.06%) |
Sep 25, 2015 | 14.52 | 14.52 | 14.25 | 14.30 | 60,656 | -0.13(-0.93%) |
Sep 24, 2015 | 14.06 | 14.50 | 14.06 | 14.44 | 32,573 | +0.05(+0.35%) |
Sep 23, 2015 | 14.20 | 14.46 | 14.13 | 14.39 | 34,229 | +0.18(+1.24%) |
Sep 22, 2015 | 14.21 | 14.32 | 14.16 | 14.21 | 35,393 | -0.11(-0.76%) |
Sep 21, 2015 | 14.30 | 14.48 | 14.28 | 14.32 | 21,917 | +0.17(+1.19%) |
Sep 18, 2015 | 14.30 | 14.35 | 14.04 | 14.15 | 50,938 | -0.37(-2.55%) |
Sep 17, 2015 | 14.55 | 15.03 | 14.46 | 14.52 | 54,149 | -0.05(-0.35%) |
Sep 16, 2015 | 14.53 | 14.67 | 14.44 | 14.57 | 27,089 | +0.04(+0.29%) |
Sep 15, 2015 | 14.39 | 14.63 | 14.39 | 14.53 | 26,774 | +0.12(+0.82%) |
Sep 14, 2015 | 14.44 | 14.57 | 14.36 | 14.41 | 15,678 | -0.03(-0.17%) |
Sep 11, 2015 | 14.41 | 14.55 | 14.35 | 14.44 | 11,845 | -0.08(-0.52%) |
Sep 10, 2015 | 14.30 | 14.52 | 14.17 | 14.52 | 29,375 | +0.21(+1.47%) |
Sep 09, 2015 | 14.40 | 14.63 | 14.26 | 14.30 | 45,841 | +0.00(+0.00%) |
Sep 08, 2015 | 14.33 | 14.45 | 14.24 | 14.30 | 28,387 | +0.15(+1.07%) |
Sep 04, 2015 | 14.02 | 14.15 | 14.15 | 14.15 | 36,247 | -0.07(-0.47%) |
Sep 03, 2015 | 14.04 | 14.25 | 14.04 | 14.22 | 99,441 | +0.05(+0.36%) |
Sep 02, 2015 | 14.13 | 14.24 | 13.97 | 14.17 | 17,468 | +0.20(+1.45%) |