Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.53 | 10.75 | 10.48 | 10.48 | 6,796 | +0.26(+2.50%) |
May 27, 2016 | 10.22 | 10.22 | 10.22 | 0 | -0.13(-1.22%) | |
May 26, 2016 | 10.45 | 10.45 | 10.25 | 10.35 | 20,668 | -0.15(-1.45%) |
May 25, 2016 | 10.48 | 10.60 | 10.48 | 10.50 | 16,570 | +0.02(+0.21%) |
May 24, 2016 | 10.45 | 10.60 | 10.45 | 10.48 | 12,166 | -0.02(-0.19%) |
May 23, 2016 | 10.75 | 10.75 | 10.47 | 10.50 | 13,571 | -0.27(-2.54%) |
May 20, 2016 | 10.73 | 10.91 | 10.73 | 10.77 | 3,755 | -0.37(-3.29%) |
May 19, 2016 | 11.21 | 11.21 | 11.04 | 11.14 | 287,406 | -0.36(-3.13%) |
May 18, 2016 | 11.30 | 11.62 | 11.23 | 11.50 | 709,554 | +0.55(+5.02%) |
May 17, 2016 | 11.25 | 11.25 | 10.90 | 10.95 | 19,487 | +0.03(+0.29%) |
May 16, 2016 | 10.62 | 10.92 | 10.62 | 10.92 | 9,030 | +0.32(+3.06%) |
May 13, 2016 | 10.78 | 10.82 | 10.55 | 10.59 | 3,744 | -0.13(-1.18%) |
May 12, 2016 | 10.92 | 10.92 | 10.72 | 10.72 | 4,779 | -0.76(-6.62%) |
May 11, 2016 | 11.17 | 11.57 | 11.17 | 11.48 | 5,396 | -0.18(-1.59%) |
May 10, 2016 | 11.50 | 11.66 | 11.34 | 11.66 | 3,681 | +0.54(+4.90%) |
May 09, 2016 | 11.55 | 11.55 | 11.12 | 11.12 | 3,470 | -0.13(-1.16%) |
May 06, 2016 | 11.19 | 11.37 | 11.19 | 11.25 | 11,906 | +0.06(+0.54%) |
May 05, 2016 | 11.26 | 11.49 | 11.17 | 11.19 | 7,761 | -0.33(-2.86%) |
May 04, 2016 | 11.01 | 11.52 | 11.01 | 11.52 | 4,050 | +0.35(+3.13%) |
May 03, 2016 | 11.45 | 11.58 | 11.15 | 11.17 | 7,947 | -0.31(-2.70%) |
May 02, 2016 | 11.22 | 11.62 | 11.22 | 11.48 | 2,029 | +0.72(+6.69%) |
Apr 29, 2016 | 10.78 | 11.21 | 10.73 | 10.76 | 6,829 | -0.27(-2.48%) |
Apr 28, 2016 | 11.33 | 11.33 | 11.00 | 11.03 | 12,830 | -0.72(-6.09%) |
Apr 27, 2016 | 11.63 | 11.75 | 11.62 | 11.75 | 2,188 | -0.15(-1.26%) |
Apr 26, 2016 | 11.96 | 12.10 | 11.90 | 11.90 | 73,751 | +0.39(+3.39%) |
Apr 25, 2016 | 11.68 | 11.89 | 11.47 | 11.51 | 10,816 | -0.69(-5.66%) |
Apr 22, 2016 | 11.84 | 12.22 | 11.79 | 12.20 | 4,034 | +0.29(+2.43%) |
Apr 21, 2016 | 11.58 | 12.00 | 11.58 | 11.91 | 68,159 | +0.01(+0.08%) |
Apr 20, 2016 | 11.90 | 12.06 | 11.90 | 11.90 | 560,735 | +0.05(+0.44%) |
Apr 19, 2016 | 11.76 | 11.85 | 11.68 | 11.85 | 2,313 | +0.50(+4.39%) |
Apr 18, 2016 | 11.35 | 11.63 | 11.35 | 11.35 | 5,525 | -0.38(-3.24%) |
Apr 15, 2016 | 11.57 | 11.75 | 11.36 | 11.73 | 4,922 | +0.05(+0.43%) |
Apr 14, 2016 | 11.55 | 11.72 | 11.38 | 11.68 | 7,013 | -0.22(-1.85%) |
Apr 13, 2016 | 11.53 | 11.90 | 11.51 | 11.90 | 6,690 | +0.05(+0.42%) |
Apr 12, 2016 | 11.55 | 11.87 | 11.55 | 11.85 | 19,833 | +0.20(+1.72%) |
Apr 11, 2016 | 11.66 | 11.70 | 11.40 | 11.65 | 130,383 | +0.37(+3.28%) |
Apr 08, 2016 | 11.10 | 11.33 | 11.10 | 11.28 | 11,705 | +0.68(+6.42%) |
Apr 07, 2016 | 10.72 | 10.93 | 10.25 | 10.60 | 39,568 | +0.50(+4.95%) |
Apr 06, 2016 | 9.800 | 10.21 | 9.800 | 10.10 | 76,724 | +0.45(+4.66%) |
Apr 05, 2016 | 9.575 | 9.760 | 9.575 | 9.650 | 1,584,768 | +0.28(+2.99%) |
Apr 04, 2016 | 9.694 | 9.730 | 9.370 | 9.370 | 24,091 | -0.30(-3.10%) |
Apr 01, 2016 | 9.450 | 9.670 | 9.450 | 9.670 | 152,488 | -0.10(-1.02%) |
Mar 31, 2016 | 9.740 | 9.800 | 9.700 | 9.770 | 1,607,617 | +0.04(+0.41%) |
Mar 30, 2016 | 9.760 | 9.760 | 9.550 | 9.730 | 3,732 | +0.00(+0.00%) |
Mar 29, 2016 | 9.700 | 9.730 | 9.700 | 9.730 | 3,211 | +0.28(+2.96%) |
Mar 28, 2016 | 9.240 | 9.480 | 9.240 | 9.450 | 1,733 | +0.40(+4.42%) |
Mar 24, 2016 | 9.050 | 9.050 | 9.050 | 0 | -0.15(-1.63%) | |
Mar 23, 2016 | 9.188 | 9.280 | 9.188 | 9.200 | 4,484 | -0.27(-2.85%) |
Mar 22, 2016 | 9.470 | 9.600 | 9.350 | 9.470 | 5,366 | -0.20(-2.07%) |
Mar 21, 2016 | 9.670 | 9.670 | 9.620 | 9.670 | 1,721 | +0.27(+2.87%) |
Mar 18, 2016 | 9.350 | 9.640 | 9.350 | 9.400 | 4,975 | -0.29(-2.99%) |
Mar 17, 2016 | 9.495 | 9.690 | 9.495 | 9.690 | 2,532 | +0.09(+0.94%) |
Mar 16, 2016 | 9.520 | 9.600 | 9.400 | 9.600 | 3,026 | -0.13(-1.34%) |
Mar 15, 2016 | 9.562 | 9.730 | 9.562 | 9.730 | 1,622 | -0.24(-2.41%) |
Mar 14, 2016 | 9.790 | 9.970 | 9.790 | 9.970 | 782 | +0.45(+4.73%) |
Mar 11, 2016 | 9.860 | 9.860 | 9.520 | 9.520 | 2,546 | -0.23(-2.36%) |
Mar 10, 2016 | 9.750 | 9.750 | 9.750 | 9.750 | 2,497 | -0.20(-2.01%) |
Mar 09, 2016 | 9.610 | 9.950 | 9.610 | 9.950 | 542 | -0.25(-2.45%) |
Mar 08, 2016 | 9.830 | 10.26 | 9.830 | 10.20 | 901 | +0.11(+1.09%) |
Mar 07, 2016 | 10.12 | 10.12 | 10.09 | 10.09 | 1,080 | -0.28(-2.70%) |
Mar 04, 2016 | 10.38 | 10.38 | 10.28 | 10.37 | 58,950 | +0.02(+0.19%) |
Mar 03, 2016 | 10.35 | 10.35 | 10.35 | 10.35 | 572 | +0.34(+3.40%) |
Mar 02, 2016 | 10.14 | 10.14 | 10.01 | 10.01 | 615 | +0.36(+3.73%) |
Mar 01, 2016 | 9.507 | 9.650 | 9.500 | 9.650 | 10,039 | +0.22(+2.33%) |
Feb 29, 2016 | 9.645 | 9.645 | 9.430 | 9.430 | 5,118 | -0.30(-3.08%) |
Feb 26, 2016 | 9.520 | 9.800 | 9.520 | 9.730 | 30,329 | +0.33(+3.51%) |
Feb 25, 2016 | 9.240 | 9.500 | 9.220 | 9.400 | 60,315 | +0.40(+4.49%) |
Feb 24, 2016 | 8.940 | 8.996 | 8.835 | 8.996 | 3,138 | -0.11(-1.25%) |
Feb 23, 2016 | 9.100 | 9.110 | 8.790 | 9.110 | 7,318 | +0.31(+3.52%) |
Feb 22, 2016 | 9.040 | 9.050 | 8.800 | 8.800 | 9,920 | -0.29(-3.19%) |
Feb 19, 2016 | 9.010 | 9.090 | 8.720 | 9.090 | 3,391 | -0.13(-1.41%) |
Feb 18, 2016 | 9.180 | 9.234 | 9.120 | 9.220 | 4,685 | +0.09(+0.99%) |
Feb 17, 2016 | 8.850 | 9.130 | 8.850 | 9.130 | 2,457 | -0.04(-0.44%) |
Feb 16, 2016 | 8.820 | 9.290 | 8.820 | 9.170 | 54,336 | +0.35(+3.97%) |
Feb 12, 2016 | 8.820 | 8.820 | 8.820 | 0 | -0.73(-7.64%) | |
Feb 11, 2016 | 9.360 | 9.550 | 9.190 | 9.550 | 1,560 | -0.10(-1.04%) |
Feb 10, 2016 | 9.700 | 9.700 | 9.600 | 9.650 | 1,517 | -0.34(-3.40%) |
Feb 09, 2016 | 9.868 | 9.990 | 9.700 | 9.990 | 3,858 | -0.14(-1.38%) |
Feb 08, 2016 | 10.19 | 10.19 | 10.06 | 10.13 | 981 | -0.01(-0.10%) |
Feb 05, 2016 | 10.25 | 10.25 | 10.02 | 10.14 | 2,578 | -0.02(-0.20%) |
Feb 04, 2016 | 10.21 | 10.21 | 9.990 | 10.16 | 4,007 | -0.19(-1.84%) |
Feb 03, 2016 | 10.22 | 10.35 | 10.04 | 10.35 | 4,828 | -0.02(-0.15%) |
Feb 02, 2016 | 10.50 | 10.50 | 10.37 | 10.37 | 11,093 | -0.37(-3.48%) |
Feb 01, 2016 | 10.74 | 10.77 | 10.72 | 10.74 | 45,571 | +0.10(+0.94%) |
Jan 29, 2016 | 10.25 | 10.64 | 10.25 | 10.64 | 2,924 | +0.39(+3.80%) |
Jan 28, 2016 | 10.28 | 10.28 | 10.09 | 10.25 | 1,416 | -0.36(-3.39%) |
Jan 27, 2016 | 10.51 | 10.61 | 10.46 | 10.61 | 6,000 | +0.56(+5.57%) |
Jan 26, 2016 | 10.32 | 10.32 | 10.05 | 10.05 | 963 | -0.19(-1.86%) |
Jan 25, 2016 | 9.930 | 10.36 | 9.930 | 10.24 | 1,417 | -0.14(-1.35%) |
Jan 22, 2016 | 10.21 | 10.38 | 10.10 | 10.38 | 26,654 | +0.41(+4.11%) |
Jan 21, 2016 | 9.740 | 9.970 | 9.540 | 9.970 | 6,390 | +0.30(+3.10%) |
Jan 20, 2016 | 9.510 | 9.790 | 9.490 | 9.670 | 3,070 | -0.51(-5.01%) |
Jan 19, 2016 | 10.04 | 10.18 | 10.04 | 10.18 | 3,088 | -0.07(-0.68%) |
Jan 15, 2016 | 10.25 | 10.25 | 10.25 | 0 | -0.50(-4.65%) | |
Jan 14, 2016 | 10.48 | 10.75 | 10.48 | 10.75 | 121,880 | +0.16(+1.51%) |
Jan 13, 2016 | 10.88 | 10.88 | 10.49 | 10.59 | 14,135 | +0.33(+3.22%) |
Jan 12, 2016 | 10.52 | 10.52 | 10.26 | 10.26 | 1,116 | -0.38(-3.62%) |
Jan 11, 2016 | 10.63 | 10.69 | 10.63 | 10.64 | 3,059 | -0.08(-0.70%) |
Jan 08, 2016 | 10.79 | 10.79 | 10.72 | 10.72 | 570 | -0.05(-0.45%) |
Jan 07, 2016 | 10.73 | 10.92 | 10.73 | 10.77 | 4,919 | -0.20(-1.84%) |
Jan 06, 2016 | 10.96 | 11.01 | 10.92 | 10.97 | 4,270 | -0.50(-4.36%) |
Jan 05, 2016 | 11.45 | 11.47 | 11.18 | 11.47 | 2,886 | -0.12(-1.04%) |
Jan 04, 2016 | 11.51 | 11.59 | 11.45 | 11.59 | 4,401 | -0.09(-0.77%) |
Dec 31, 2015 | 11.68 | 11.68 | 11.68 | 0 | +0.23(+2.01%) | |
Dec 30, 2015 | 11.57 | 11.57 | 11.45 | 11.45 | 425 | -0.37(-3.11%) |
Dec 29, 2015 | 11.86 | 11.86 | 11.76 | 11.82 | 670 | +0.18(+1.53%) |
Dec 28, 2015 | 11.70 | 11.70 | 11.57 | 11.64 | 2,005 | +0.11(+0.95%) |
Dec 24, 2015 | 11.53 | 11.53 | 11.53 | 0 | -0.11(-0.95%) | |
Dec 23, 2015 | 11.65 | 11.75 | 11.64 | 11.64 | 3,831 | -0.02(-0.17%) |
Dec 22, 2015 | 11.52 | 11.66 | 11.47 | 11.66 | 2,033 | +0.07(+0.60%) |
Dec 21, 2015 | 11.49 | 11.60 | 11.47 | 11.59 | 215,285 | +0.10(+0.87%) |
Dec 18, 2015 | 11.49 | 11.49 | 11.49 | 11.49 | 221 | -0.19(-1.63%) |
Dec 17, 2015 | 11.67 | 11.68 | 11.67 | 11.68 | 1,335 | +0.26(+2.29%) |
Dec 16, 2015 | 11.51 | 11.51 | 11.38 | 11.42 | 1,372 | -0.44(-3.73%) |
Dec 15, 2015 | 11.86 | 11.86 | 11.86 | 11.86 | 607 | +0.01(+0.08%) |
Dec 14, 2015 | 11.79 | 11.85 | 11.79 | 11.85 | 835 | -0.12(-1.00%) |
Dec 11, 2015 | 12.08 | 12.08 | 11.84 | 11.97 | 2,479 | -0.38(-3.04%) |
Dec 10, 2015 | 12.36 | 12.40 | 12.35 | 12.35 | 3,452 | +0.03(+0.20%) |
Dec 09, 2015 | 12.32 | 12.32 | 12.32 | 12.32 | 447 | +0.11(+0.90%) |
Dec 08, 2015 | 12.04 | 12.31 | 12.04 | 12.21 | 1,720 | -0.08(-0.65%) |
Dec 07, 2015 | 12.36 | 12.36 | 12.29 | 12.29 | 1,346 | +0.01(+0.08%) |
Dec 04, 2015 | 12.22 | 12.28 | 12.22 | 12.28 | 1,595 | +0.04(+0.33%) |
Dec 03, 2015 | 12.37 | 12.37 | 12.24 | 12.24 | 1,776 | -0.34(-2.70%) |
Dec 02, 2015 | 12.66 | 12.80 | 12.58 | 12.58 | 826 | -0.18(-1.37%) |
Dec 01, 2015 | 12.75 | 12.76 | 12.75 | 12.76 | 554 | -0.09(-0.74%) |
Nov 30, 2015 | 12.70 | 12.85 | 12.50 | 12.85 | 4,125 | -0.27(-2.02%) |
Nov 27, 2015 | 13.12 | 13.12 | 13.12 | 13.12 | 130 | -0.18(-1.35%) |
Nov 25, 2015 | 13.29 | 13.29 | 13.29 | 0 | +0.12(+0.87%) | |
Nov 23, 2015 | 13.18 | 13.18 | 13.18 | 21 | -0.11(-0.79%) | |
Nov 20, 2015 | 13.29 | 13.29 | 13.29 | 13.29 | 454 | +0.12(+0.95%) |
Nov 19, 2015 | 12.87 | 13.16 | 12.87 | 13.16 | 1,236 | +0.67(+5.36%) |
Nov 18, 2015 | 12.56 | 12.56 | 12.48 | 12.49 | 750 | +0.02(+0.16%) |
Nov 17, 2015 | 12.45 | 12.47 | 12.45 | 12.47 | 550 | -0.08(-0.62%) |
Nov 16, 2015 | 12.54 | 12.55 | 12.54 | 12.55 | 1,004 | +0.02(+0.14%) |
Nov 13, 2015 | 12.65 | 12.65 | 12.53 | 12.53 | 1,706 | -0.15(-1.21%) |
Nov 12, 2015 | 12.74 | 12.74 | 12.68 | 12.68 | 1,011 | -0.58(-4.35%) |
Nov 11, 2015 | 13.26 | 13.26 | 13.26 | 13.26 | 110 | +0.53(+4.16%) |
Nov 10, 2015 | 12.62 | 12.73 | 12.62 | 12.73 | 1,066 | +0.02(+0.16%) |
Nov 09, 2015 | 12.73 | 12.73 | 12.70 | 12.71 | 4,134 | -0.25(-1.93%) |
Nov 06, 2015 | 12.95 | 13.00 | 12.71 | 12.96 | 888 | -0.09(-0.69%) |
Nov 05, 2015 | 13.15 | 13.26 | 12.70 | 13.05 | 3,677 | -0.52(-3.87%) |
Nov 04, 2015 | 13.55 | 13.60 | 13.55 | 13.57 | 722 | -0.21(-1.56%) |
Nov 03, 2015 | 13.54 | 13.79 | 13.54 | 13.79 | 741 | +0.07(+0.52%) |
Nov 02, 2015 | 13.72 | 13.72 | 13.72 | 13.72 | 150 | -0.37(-2.63%) |
Oct 29, 2015 | 14.09 | 14.09 | 14.09 | 79 | -0.16(-1.12%) | |
Oct 28, 2015 | 13.99 | 14.25 | 13.99 | 14.25 | 4,921 | -0.13(-0.90%) |
Oct 27, 2015 | 14.38 | 14.38 | 14.38 | 14.38 | 515 | -0.06(-0.45%) |
Oct 26, 2015 | 14.42 | 14.45 | 14.42 | 14.45 | 2,269 | +0.25(+1.79%) |
Oct 23, 2015 | 14.19 | 14.19 | 14.19 | 14.19 | 406 | +0.23(+1.66%) |
Oct 20, 2015 | 13.96 | 13.96 | 13.96 | 45 | +0.04(+0.29%) | |
Oct 19, 2015 | 14.04 | 14.04 | 13.92 | 13.92 | 500 | -0.49(-3.40%) |
Oct 16, 2015 | 14.41 | 14.41 | 14.41 | 14.41 | 164 | +0.26(+1.84%) |
Oct 15, 2015 | 14.15 | 14.15 | 14.15 | 14.15 | 281 | +0.89(+6.71%) |
Oct 14, 2015 | 13.26 | 13.26 | 13.26 | 13.26 | 100 | -0.16(-1.19%) |
Oct 13, 2015 | 13.18 | 13.42 | 13.18 | 13.42 | 890 | -0.44(-3.17%) |
Oct 12, 2015 | 13.86 | 13.86 | 13.86 | 13.86 | 119 | +0.04(+0.29%) |
Oct 09, 2015 | 13.82 | 13.82 | 13.82 | 13.82 | 2,091 | +0.36(+2.67%) |
Oct 08, 2015 | 13.70 | 13.70 | 13.46 | 13.46 | 356 | -0.40(-2.89%) |
Oct 07, 2015 | 13.86 | 13.86 | 13.86 | 13.86 | 271 | +0.45(+3.36%) |
Oct 06, 2015 | 13.41 | 13.41 | 13.41 | 13.41 | 667 | +0.17(+1.28%) |
Oct 02, 2015 | 13.24 | 13.24 | 13.24 | 91 | +0.46(+3.60%) | |
Oct 01, 2015 | 12.77 | 12.78 | 12.77 | 12.78 | 615 | +0.26(+2.08%) |
Sep 29, 2015 | 12.52 | 12.52 | 12.52 | 134 | -0.05(-0.40%) | |
Sep 28, 2015 | 12.26 | 12.57 | 12.26 | 12.57 | 206 | -0.23(-1.80%) |
Sep 25, 2015 | 12.80 | 12.80 | 12.80 | 12.80 | 443 | +0.33(+2.65%) |
Sep 24, 2015 | 12.51 | 12.51 | 12.47 | 12.47 | 1,244 | -0.14(-1.11%) |
Sep 22, 2015 | 12.61 | 12.61 | 12.61 | 61 | +0.35(+2.85%) | |
Sep 18, 2015 | 12.26 | 12.26 | 12.26 | 119 | -0.30(-2.39%) | |
Sep 16, 2015 | 12.56 | 12.56 | 12.56 | 0 | -0.46(-3.53%) | |
Sep 14, 2015 | 13.02 | 13.02 | 13.02 | 65 | -0.05(-0.38%) | |
Sep 10, 2015 | 13.07 | 13.07 | 13.07 | 0 | -0.35(-2.61%) | |
Sep 08, 2015 | 13.42 | 13.42 | 13.42 | 0 | -0.30(-2.19%) | |
Sep 03, 2015 | 13.72 | 13.72 | 13.72 | 0 | +0.17(+1.25%) | |
Sep 01, 2015 | 13.55 | 13.55 | 13.55 | 28 | +0.01(+0.07%) | |
Aug 25, 2015 | 13.54 | 13.54 | 13.54 | 99 | +0.11(+0.82%) | |
Aug 24, 2015 | 13.43 | 13.43 | 13.43 | 13.43 | 249 | -0.11(-0.81%) |
Aug 21, 2015 | 13.54 | 13.54 | 13.54 | 13.54 | 100 | -0.42(-3.01%) |
Aug 20, 2015 | 14.10 | 14.24 | 13.96 | 13.96 | 1,249 | -0.67(-4.58%) |
Aug 19, 2015 | 14.50 | 14.63 | 14.50 | 14.63 | 10,495 | -0.04(-0.27%) |
Aug 18, 2015 | 14.73 | 14.73 | 14.67 | 14.67 | 373 | -0.40(-2.65%) |
Aug 17, 2015 | 14.79 | 15.07 | 14.79 | 15.07 | 419 | +0.30(+2.03%) |
Aug 14, 2015 | 14.63 | 14.77 | 14.63 | 14.77 | 600 | -0.40(-2.64%) |
Aug 13, 2015 | 15.13 | 15.17 | 14.99 | 15.17 | 457 | +0.27(+1.81%) |
Aug 12, 2015 | 14.90 | 14.90 | 14.90 | 14.90 | 321 | -0.31(-2.04%) |
Aug 11, 2015 | 15.42 | 15.42 | 15.21 | 15.21 | 319 | -0.70(-4.40%) |
Aug 10, 2015 | 15.91 | 15.91 | 15.91 | 15.91 | 6,042 | +0.21(+1.33%) |
Aug 07, 2015 | 15.70 | 15.70 | 15.70 | 15.70 | 400 | -1.50(-8.72%) |
Aug 06, 2015 | 16.72 | 17.20 | 16.72 | 17.20 | 4,224 | +0.63(+3.80%) |
Aug 05, 2015 | 16.56 | 16.57 | 16.56 | 16.57 | 308 | +0.60(+3.76%) |
Jul 31, 2015 | 15.97 | 15.97 | 15.97 | 63 | +0.04(+0.25%) | |
Jul 30, 2015 | 15.97 | 15.97 | 15.92 | 15.93 | 21,447 | -0.11(-0.69%) |
Jul 29, 2015 | 15.97 | 16.04 | 15.97 | 16.04 | 2,000 | -0.18(-1.11%) |
Jul 27, 2015 | 16.22 | 16.22 | 16.22 | 0 | -0.33(-1.99%) | |
Jul 24, 2015 | 16.62 | 16.62 | 16.53 | 16.55 | 799 | -0.25(-1.49%) |
Jul 21, 2015 | 16.80 | 16.80 | 16.80 | 0 | +0.09(+0.51%) | |
Jul 20, 2015 | 16.83 | 16.83 | 16.71 | 16.71 | 250 | +0.20(+1.24%) |
Jul 17, 2015 | 16.62 | 16.62 | 16.51 | 16.51 | 775 | +0.00(+0.00%) |
Jul 16, 2015 | 16.51 | 16.51 | 16.51 | 16.51 | 1,561 | +0.41(+2.51%) |
Jul 15, 2015 | 16.28 | 16.28 | 16.11 | 16.11 | 883 | -0.09(-0.53%) |
Jul 14, 2015 | 16.19 | 16.19 | 16.19 | 16.19 | 400 | -0.16(-0.98%) |
Jul 13, 2015 | 16.35 | 16.35 | 16.35 | 16.35 | 400 | +0.28(+1.74%) |
Jul 10, 2015 | 16.20 | 16.20 | 16.07 | 16.07 | 679 | -0.28(-1.71%) |
Jul 09, 2015 | 16.35 | 16.35 | 16.35 | 16.35 | 105 | +0.53(+3.35%) |
Jul 08, 2015 | 15.83 | 15.83 | 15.82 | 15.82 | 2,721 | -0.43(-2.65%) |
Jul 07, 2015 | 16.31 | 16.31 | 16.25 | 16.25 | 450 | -0.08(-0.49%) |
Jul 06, 2015 | 16.20 | 16.33 | 16.20 | 16.33 | 5,865 | -0.04(-0.24%) |
Jul 02, 2015 | 16.37 | 16.37 | 16.37 | 0 | -0.06(-0.37%) | |
Jul 01, 2015 | 16.49 | 16.49 | 16.43 | 16.43 | 1,623 | +0.39(+2.43%) |
Jun 30, 2015 | 16.04 | 16.04 | 16.04 | 16.04 | 230 | +0.41(+2.62%) |
Jun 29, 2015 | 15.63 | 15.63 | 15.63 | 15.63 | 200 | -0.77(-4.70%) |
Jun 25, 2015 | 16.40 | 16.40 | 16.40 | 0 | +0.60(+3.80%) | |
Jun 23, 2015 | 15.80 | 15.80 | 15.80 | 0 | +0.26(+1.67%) | |
Jun 22, 2015 | 15.54 | 15.54 | 15.54 | 15.54 | 247 | +0.20(+1.30%) |
Jun 19, 2015 | 15.34 | 15.34 | 15.34 | 15.34 | 244 | -0.01(-0.07%) |
Jun 18, 2015 | 15.09 | 15.35 | 15.09 | 15.35 | 24,396 | +0.46(+3.12%) |
Jun 17, 2015 | 14.86 | 14.88 | 14.86 | 14.88 | 481 | -0.19(-1.23%) |
Jun 16, 2015 | 15.07 | 15.07 | 15.07 | 15.07 | 130 | -0.34(-2.21%) |
Jun 15, 2015 | 15.36 | 15.45 | 15.36 | 15.41 | 1,991 | -0.13(-0.84%) |
Jun 12, 2015 | 15.54 | 15.54 | 15.54 | 15.54 | 324 | -0.03(-0.19%) |
Jun 11, 2015 | 15.57 | 15.57 | 15.57 | 15.57 | 137 | +0.21(+1.36%) |
Jun 10, 2015 | 15.48 | 15.48 | 15.36 | 15.36 | 3,097 | +0.51(+3.44%) |
Jun 09, 2015 | 14.90 | 14.90 | 14.85 | 14.85 | 3,251 | -0.31(-2.04%) |
Jun 05, 2015 | 15.16 | 15.16 | 15.16 | 70 | -0.69(-4.35%) | |
Jun 04, 2015 | 15.92 | 15.92 | 15.75 | 15.85 | 6,245 | -0.03(-0.19%) |
Jun 03, 2015 | 16.61 | 16.61 | 15.61 | 15.88 | 23,995 | -0.91(-5.42%) |
Jun 02, 2015 | 16.82 | 16.82 | 16.79 | 16.79 | 3,834 | +0.34(+2.07%) |