Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.70 | 19.04 | 18.47 | 18.80 | 494,550 | +0.13(+0.71%) |
Feb 26, 2016 | 18.99 | 18.99 | 18.47 | 18.67 | 536,738 | -0.26(-1.35%) |
Feb 25, 2016 | 18.75 | 18.94 | 18.52 | 18.92 | 556,111 | +0.26(+1.37%) |
Feb 24, 2016 | 18.42 | 18.67 | 18.28 | 18.67 | 695,142 | +0.11(+0.57%) |
Feb 23, 2016 | 18.84 | 18.94 | 18.47 | 18.56 | 587,085 | -0.33(-1.73%) |
Feb 22, 2016 | 19.16 | 19.20 | 18.85 | 18.89 | 668,384 | +0.00(+0.00%) |
Feb 19, 2016 | 18.57 | 18.91 | 18.47 | 18.89 | 680,536 | +0.25(+1.33%) |
Feb 18, 2016 | 18.69 | 18.86 | 18.53 | 18.64 | 398,472 | -0.02(-0.09%) |
Feb 17, 2016 | 18.75 | 18.89 | 18.37 | 18.66 | 669,783 | -0.02(-0.09%) |
Feb 16, 2016 | 17.86 | 18.69 | 17.81 | 18.68 | 873,524 | +0.97(+5.49%) |
Feb 12, 2016 | 17.66 | 17.70 | 17.70 | 17.70 | 783,476 | +0.11(+0.65%) |
Feb 11, 2016 | 17.50 | 17.77 | 17.27 | 17.59 | 411,687 | -0.14(-0.80%) |
Feb 10, 2016 | 17.93 | 18.03 | 17.50 | 17.73 | 1,003,727 | -0.16(-0.89%) |
Feb 09, 2016 | 17.72 | 18.04 | 17.69 | 17.89 | 910,819 | -0.11(-0.64%) |
Feb 08, 2016 | 17.64 | 18.07 | 17.62 | 18.00 | 1,027,546 | +0.15(+0.84%) |
Feb 05, 2016 | 17.76 | 18.13 | 17.61 | 17.85 | 1,143,362 | +0.11(+0.60%) |
Feb 04, 2016 | 17.09 | 17.76 | 17.09 | 17.75 | 980,032 | +0.63(+3.67%) |
Feb 03, 2016 | 17.14 | 17.24 | 16.74 | 17.12 | 790,925 | +0.11(+0.62%) |
Feb 02, 2016 | 17.26 | 17.32 | 16.94 | 17.01 | 541,941 | -0.44(-2.53%) |
Feb 01, 2016 | 17.28 | 17.48 | 17.13 | 17.46 | 794,401 | +0.08(+0.46%) |
Jan 29, 2016 | 17.46 | 17.52 | 17.02 | 17.38 | 977,968 | -0.04(-0.20%) |
Jan 28, 2016 | 17.06 | 17.46 | 17.01 | 17.41 | 1,075,412 | +0.43(+2.55%) |
Jan 27, 2016 | 17.19 | 17.44 | 16.85 | 16.98 | 1,079,772 | -0.23(-1.34%) |
Jan 26, 2016 | 17.06 | 17.23 | 16.76 | 17.21 | 1,118,425 | +0.29(+1.72%) |
Jan 25, 2016 | 16.88 | 17.22 | 16.76 | 16.92 | 1,032,352 | +0.04(+0.21%) |
Jan 22, 2016 | 16.49 | 17.01 | 16.40 | 16.88 | 1,035,133 | +0.80(+5.00%) |
Jan 21, 2016 | 15.04 | 17.14 | 15.04 | 16.08 | 2,689,988 | +1.26(+8.53%) |
Jan 20, 2016 | 14.27 | 14.92 | 13.83 | 14.81 | 1,101,503 | +0.30(+2.07%) |
Jan 19, 2016 | 14.06 | 14.59 | 13.97 | 14.51 | 823,580 | +0.54(+3.86%) |
Jan 15, 2016 | 14.00 | 13.97 | 13.97 | 13.97 | 675,317 | -0.42(-2.89%) |
Jan 14, 2016 | 14.12 | 14.54 | 14.06 | 14.39 | 586,446 | +0.33(+2.33%) |
Jan 13, 2016 | 14.46 | 14.60 | 14.00 | 14.06 | 432,458 | -0.40(-2.75%) |
Jan 12, 2016 | 14.50 | 14.59 | 14.14 | 14.46 | 330,500 | +0.10(+0.68%) |
Jan 11, 2016 | 14.37 | 14.42 | 14.12 | 14.36 | 372,110 | +0.09(+0.62%) |
Jan 08, 2016 | 14.74 | 14.85 | 14.27 | 14.27 | 669,299 | -0.41(-2.77%) |
Jan 07, 2016 | 14.80 | 14.91 | 14.68 | 14.68 | 959,022 | -0.35(-2.35%) |
Jan 06, 2016 | 15.01 | 15.22 | 14.90 | 15.03 | 317,378 | -0.20(-1.33%) |
Jan 05, 2016 | 15.22 | 15.24 | 15.00 | 15.24 | 356,877 | +0.08(+0.52%) |
Jan 04, 2016 | 15.03 | 15.22 | 14.86 | 15.16 | 524,347 | -0.13(-0.87%) |
Dec 31, 2015 | 15.57 | 15.29 | 15.29 | 15.29 | 356,269 | -0.28(-1.82%) |
Dec 30, 2015 | 15.70 | 15.78 | 15.55 | 15.57 | 374,713 | -0.20(-1.29%) |
Dec 29, 2015 | 14.91 | 15.87 | 14.91 | 15.78 | 820,219 | +1.01(+6.82%) |
Dec 28, 2015 | 14.88 | 14.98 | 14.74 | 14.77 | 271,895 | -0.19(-1.30%) |
Dec 24, 2015 | 15.00 | 14.96 | 14.96 | 14.96 | 175,702 | -0.08(-0.53%) |
Dec 23, 2015 | 14.88 | 15.10 | 14.88 | 15.04 | 416,783 | +0.27(+1.79%) |
Dec 22, 2015 | 14.34 | 14.78 | 14.34 | 14.78 | 409,515 | +0.48(+3.34%) |
Dec 21, 2015 | 14.46 | 14.58 | 14.21 | 14.30 | 594,033 | -0.09(-0.61%) |
Dec 18, 2015 | 14.73 | 14.80 | 14.38 | 14.39 | 770,577 | -0.39(-2.63%) |
Dec 17, 2015 | 14.89 | 15.10 | 14.73 | 14.78 | 599,182 | -0.11(-0.71%) |
Dec 16, 2015 | 15.00 | 15.16 | 14.81 | 14.88 | 645,108 | +0.00(+0.00%) |
Dec 15, 2015 | 15.93 | 16.02 | 14.70 | 14.88 | 1,019,452 | -0.99(-6.26%) |
Dec 14, 2015 | 15.77 | 15.91 | 15.71 | 15.88 | 592,751 | +0.08(+0.50%) |
Dec 11, 2015 | 15.69 | 15.91 | 15.67 | 15.80 | 721,553 | -0.03(-0.17%) |
Dec 10, 2015 | 15.34 | 15.84 | 15.32 | 15.83 | 433,681 | +0.49(+3.20%) |
Dec 09, 2015 | 15.26 | 15.46 | 15.26 | 15.34 | 583,708 | +0.04(+0.23%) |
Dec 08, 2015 | 15.65 | 15.75 | 15.27 | 15.30 | 937,758 | -0.47(-3.00%) |
Dec 07, 2015 | 16.09 | 16.18 | 15.74 | 15.77 | 688,315 | -0.43(-2.65%) |
Dec 04, 2015 | 16.18 | 16.29 | 16.02 | 16.20 | 616,865 | +0.01(+0.05%) |
Dec 03, 2015 | 16.63 | 16.67 | 16.13 | 16.19 | 603,196 | -0.44(-2.64%) |
Dec 02, 2015 | 16.57 | 16.90 | 16.57 | 16.63 | 386,292 | +0.02(+0.11%) |
Dec 01, 2015 | 16.71 | 16.82 | 16.40 | 16.62 | 559,430 | -0.09(-0.53%) |
Nov 30, 2015 | 16.87 | 16.98 | 16.66 | 16.70 | 294,998 | -0.16(-0.94%) |
Nov 27, 2015 | 16.70 | 16.94 | 16.62 | 16.86 | 204,413 | +0.20(+1.21%) |
Nov 25, 2015 | 16.61 | 16.66 | 16.66 | 16.66 | 219,198 | +0.04(+0.26%) |
Nov 24, 2015 | 16.26 | 16.64 | 16.26 | 16.62 | 311,658 | +0.27(+1.66%) |
Nov 23, 2015 | 16.50 | 16.58 | 16.27 | 16.34 | 399,002 | -0.12(-0.75%) |
Nov 20, 2015 | 16.35 | 16.55 | 16.19 | 16.47 | 382,736 | +0.16(+0.97%) |
Nov 19, 2015 | 16.25 | 16.34 | 16.14 | 16.31 | 332,480 | +0.00(+0.00%) |
Nov 18, 2015 | 16.20 | 16.41 | 16.09 | 16.31 | 670,143 | +0.18(+1.14%) |
Nov 17, 2015 | 15.85 | 16.28 | 15.84 | 16.12 | 618,415 | +0.25(+1.60%) |
Nov 16, 2015 | 15.94 | 16.19 | 15.76 | 15.87 | 604,007 | -0.11(-0.66%) |
Nov 13, 2015 | 15.03 | 16.27 | 15.03 | 15.98 | 964,207 | +1.11(+7.43%) |
Nov 12, 2015 | 15.26 | 15.26 | 14.84 | 14.87 | 538,299 | -0.51(-3.31%) |
Nov 11, 2015 | 15.41 | 15.49 | 15.27 | 15.38 | 395,035 | -0.02(-0.11%) |
Nov 10, 2015 | 15.46 | 15.55 | 15.14 | 15.40 | 629,383 | -0.13(-0.85%) |
Nov 09, 2015 | 15.70 | 15.70 | 15.22 | 15.53 | 689,799 | -0.18(-1.12%) |
Nov 06, 2015 | 15.40 | 15.76 | 15.27 | 15.70 | 536,737 | +0.25(+1.65%) |
Nov 05, 2015 | 15.41 | 15.53 | 15.10 | 15.45 | 559,315 | +0.04(+0.28%) |
Nov 04, 2015 | 15.55 | 15.55 | 15.03 | 15.41 | 1,041,265 | -0.15(-0.96%) |
Nov 03, 2015 | 15.84 | 15.92 | 15.45 | 15.55 | 780,673 | -0.32(-2.04%) |
Nov 02, 2015 | 15.57 | 15.91 | 15.15 | 15.88 | 1,052,530 | +0.29(+1.86%) |
Oct 30, 2015 | 17.93 | 17.93 | 15.11 | 15.59 | 2,052,865 | -2.15(-12.12%) |
Oct 29, 2015 | 17.93 | 18.05 | 17.55 | 17.74 | 475,050 | -0.29(-1.61%) |
Oct 28, 2015 | 17.53 | 18.13 | 17.53 | 18.03 | 631,879 | +0.54(+3.06%) |
Oct 27, 2015 | 18.08 | 18.16 | 17.31 | 17.49 | 660,678 | -0.74(-4.04%) |
Oct 26, 2015 | 18.35 | 18.51 | 18.16 | 18.23 | 234,736 | -0.18(-0.95%) |
Oct 23, 2015 | 18.52 | 18.56 | 18.21 | 18.41 | 313,546 | +0.00(+0.00%) |
Oct 22, 2015 | 18.26 | 18.59 | 18.17 | 18.41 | 489,867 | +0.22(+1.21%) |
Oct 21, 2015 | 18.17 | 18.51 | 18.13 | 18.19 | 403,172 | +0.05(+0.29%) |
Oct 20, 2015 | 18.02 | 18.29 | 17.98 | 18.13 | 145,562 | +0.07(+0.39%) |
Oct 19, 2015 | 17.82 | 18.09 | 17.82 | 18.06 | 237,416 | +0.18(+0.98%) |
Oct 16, 2015 | 18.32 | 18.32 | 17.77 | 17.89 | 196,633 | -0.38(-2.07%) |
Oct 15, 2015 | 18.05 | 18.27 | 17.85 | 18.27 | 228,652 | +0.25(+1.36%) |
Oct 14, 2015 | 18.09 | 18.27 | 17.99 | 18.02 | 242,329 | -0.07(-0.39%) |
Oct 13, 2015 | 18.20 | 18.47 | 18.06 | 18.09 | 331,152 | -0.22(-1.20%) |
Oct 12, 2015 | 18.51 | 18.63 | 18.27 | 18.31 | 204,560 | -0.19(-1.04%) |
Oct 09, 2015 | 18.50 | 18.58 | 18.38 | 18.50 | 391,909 | +0.02(+0.09%) |
Oct 08, 2015 | 18.17 | 18.55 | 18.17 | 18.48 | 487,913 | +0.25(+1.35%) |
Oct 07, 2015 | 17.99 | 18.31 | 17.92 | 18.24 | 460,381 | +0.32(+1.76%) |
Oct 06, 2015 | 17.69 | 17.97 | 17.69 | 17.92 | 294,192 | +0.21(+1.19%) |
Oct 05, 2015 | 17.26 | 17.79 | 17.25 | 17.71 | 572,160 | +0.61(+3.54%) |
Oct 02, 2015 | 16.64 | 17.11 | 16.64 | 17.11 | 253,584 | +0.30(+1.77%) |
Oct 01, 2015 | 16.94 | 17.10 | 16.73 | 16.81 | 526,964 | -0.13(-0.78%) |
Sep 30, 2015 | 17.11 | 17.12 | 16.80 | 16.94 | 451,846 | +0.06(+0.36%) |
Sep 29, 2015 | 16.93 | 17.07 | 16.85 | 16.88 | 315,600 | -0.04(-0.21%) |
Sep 28, 2015 | 16.92 | 17.05 | 16.84 | 16.91 | 497,765 | -0.11(-0.67%) |
Sep 25, 2015 | 17.13 | 17.17 | 16.79 | 17.03 | 546,001 | +0.03(+0.15%) |
Sep 24, 2015 | 17.05 | 17.28 | 16.84 | 17.00 | 345,238 | -0.11(-0.61%) |
Sep 23, 2015 | 17.41 | 17.41 | 17.02 | 17.11 | 298,257 | -0.24(-1.37%) |
Sep 22, 2015 | 17.38 | 17.50 | 16.95 | 17.34 | 307,072 | -0.24(-1.35%) |
Sep 21, 2015 | 17.34 | 17.66 | 17.28 | 17.58 | 352,936 | +0.32(+1.83%) |
Sep 18, 2015 | 17.62 | 17.62 | 17.23 | 17.27 | 670,578 | -0.57(-3.20%) |
Sep 17, 2015 | 17.96 | 18.06 | 17.79 | 17.84 | 500,957 | -0.11(-0.64%) |
Sep 16, 2015 | 17.90 | 18.02 | 17.85 | 17.95 | 821,560 | +0.05(+0.29%) |
Sep 15, 2015 | 17.31 | 17.91 | 17.31 | 17.90 | 556,980 | +0.65(+3.79%) |
Sep 14, 2015 | 17.31 | 17.32 | 17.12 | 17.24 | 506,273 | -0.06(-0.35%) |
Sep 11, 2015 | 17.03 | 17.34 | 16.99 | 17.30 | 359,728 | +0.17(+0.97%) |
Sep 10, 2015 | 17.17 | 17.31 | 17.12 | 17.14 | 236,380 | -0.07(-0.41%) |
Sep 09, 2015 | 17.54 | 17.62 | 17.18 | 17.21 | 410,488 | -0.23(-1.30%) |
Sep 08, 2015 | 17.27 | 17.46 | 17.13 | 17.43 | 490,054 | +0.39(+2.30%) |
Sep 04, 2015 | 17.03 | 17.04 | 17.04 | 17.04 | 261,791 | -0.19(-1.11%) |
Sep 03, 2015 | 17.31 | 17.56 | 17.23 | 17.23 | 369,169 | -0.05(-0.30%) |
Sep 02, 2015 | 17.12 | 17.37 | 16.97 | 17.29 | 682,033 | +0.33(+1.95%) |
Sep 01, 2015 | 17.18 | 17.35 | 16.91 | 16.96 | 543,548 | -0.45(-2.60%) |
Aug 31, 2015 | 17.28 | 17.41 | 17.17 | 17.41 | 859,519 | +0.08(+0.45%) |
Aug 28, 2015 | 17.27 | 17.47 | 17.17 | 17.33 | 623,552 | +0.07(+0.40%) |
Aug 27, 2015 | 17.16 | 17.34 | 16.95 | 17.26 | 523,880 | +0.24(+1.43%) |
Aug 26, 2015 | 16.96 | 17.08 | 16.78 | 17.02 | 524,617 | +0.37(+2.20%) |
Aug 25, 2015 | 17.17 | 17.17 | 16.64 | 16.65 | 662,511 | -0.09(-0.52%) |
Aug 24, 2015 | 16.26 | 17.10 | 16.07 | 16.74 | 715,474 | -0.25(-1.49%) |
Aug 21, 2015 | 17.11 | 17.38 | 16.97 | 16.99 | 699,245 | -0.42(-2.40%) |
Aug 20, 2015 | 17.40 | 17.64 | 17.37 | 17.41 | 614,839 | -0.10(-0.60%) |
Aug 19, 2015 | 17.29 | 17.55 | 17.23 | 17.51 | 943,629 | +0.17(+1.01%) |
Aug 18, 2015 | 17.42 | 17.64 | 17.28 | 17.34 | 1,006,801 | -0.09(-0.50%) |
Aug 17, 2015 | 17.36 | 17.50 | 17.29 | 17.43 | 1,230,760 | +0.01(+0.05%) |
Aug 14, 2015 | 17.37 | 17.56 | 17.27 | 17.42 | 1,111,288 | -0.01(-0.05%) |
Aug 13, 2015 | 16.91 | 17.64 | 16.79 | 17.43 | 3,065,277 | +1.26(+7.82%) |
Aug 12, 2015 | 15.88 | 16.20 | 15.79 | 16.16 | 363,508 | +0.19(+1.20%) |
Aug 11, 2015 | 15.81 | 16.08 | 15.81 | 15.97 | 376,866 | +0.02(+0.11%) |
Aug 10, 2015 | 15.96 | 16.09 | 15.75 | 15.95 | 969,149 | +0.10(+0.60%) |
Aug 07, 2015 | 15.77 | 15.95 | 15.71 | 15.86 | 402,376 | +0.03(+0.16%) |
Aug 06, 2015 | 15.89 | 15.94 | 15.78 | 15.83 | 278,735 | -0.03(-0.16%) |
Aug 05, 2015 | 15.89 | 16.09 | 15.77 | 15.86 | 282,025 | +0.03(+0.16%) |
Aug 04, 2015 | 15.95 | 15.99 | 15.76 | 15.83 | 313,338 | -0.10(-0.66%) |
Aug 03, 2015 | 16.08 | 16.18 | 15.85 | 15.94 | 361,187 | -0.17(-1.03%) |
Jul 31, 2015 | 16.01 | 16.13 | 16.01 | 16.10 | 410,210 | +0.16(+0.98%) |
Jul 30, 2015 | 15.78 | 16.00 | 15.74 | 15.94 | 190,272 | +0.10(+0.61%) |
Jul 29, 2015 | 15.67 | 15.89 | 15.58 | 15.85 | 224,089 | +0.14(+0.89%) |
Jul 28, 2015 | 15.68 | 15.75 | 15.44 | 15.71 | 280,806 | +0.12(+0.78%) |
Jul 27, 2015 | 15.66 | 15.78 | 15.59 | 15.59 | 290,595 | -0.14(-0.89%) |
Jul 24, 2015 | 15.88 | 15.88 | 15.71 | 15.73 | 331,456 | -0.18(-1.15%) |
Jul 23, 2015 | 16.08 | 16.10 | 15.82 | 15.91 | 290,606 | -0.10(-0.65%) |
Jul 22, 2015 | 16.05 | 16.20 | 15.95 | 16.01 | 253,514 | -0.09(-0.54%) |
Jul 21, 2015 | 16.28 | 16.30 | 16.07 | 16.10 | 270,689 | -0.16(-0.96%) |
Jul 20, 2015 | 16.40 | 16.41 | 16.24 | 16.26 | 247,587 | -0.11(-0.69%) |
Jul 17, 2015 | 16.41 | 16.42 | 16.29 | 16.37 | 244,839 | -0.04(-0.27%) |
Jul 16, 2015 | 16.39 | 16.59 | 16.35 | 16.42 | 171,244 | +0.10(+0.64%) |
Jul 15, 2015 | 16.41 | 16.47 | 16.29 | 16.31 | 281,964 | -0.12(-0.74%) |
Jul 14, 2015 | 16.33 | 16.50 | 16.25 | 16.43 | 209,101 | +0.08(+0.48%) |
Jul 13, 2015 | 16.34 | 16.45 | 16.25 | 16.35 | 325,781 | +0.10(+0.59%) |
Jul 10, 2015 | 16.25 | 16.38 | 16.24 | 16.26 | 287,596 | +0.18(+1.14%) |
Jul 09, 2015 | 16.42 | 16.42 | 16.02 | 16.08 | 456,559 | -0.10(-0.65%) |
Jul 08, 2015 | 16.36 | 16.42 | 16.14 | 16.18 | 370,097 | -0.30(-1.85%) |
Jul 07, 2015 | 16.49 | 16.53 | 16.27 | 16.49 | 287,155 | +0.00(+0.00%) |
Jul 06, 2015 | 16.55 | 16.76 | 16.44 | 16.49 | 285,429 | -0.24(-1.46%) |
Jul 02, 2015 | 16.96 | 16.73 | 16.73 | 16.73 | 227,704 | -0.18(-1.08%) |
Jul 01, 2015 | 16.93 | 17.26 | 16.81 | 16.91 | 494,819 | +0.13(+0.78%) |
Jun 30, 2015 | 16.82 | 16.86 | 16.67 | 16.78 | 436,127 | +0.17(+1.00%) |
Jun 29, 2015 | 16.88 | 16.96 | 16.61 | 16.62 | 273,464 | -0.39(-2.31%) |
Jun 26, 2015 | 16.92 | 17.05 | 16.82 | 17.01 | 607,277 | +0.13(+0.77%) |
Jun 25, 2015 | 16.94 | 17.00 | 16.76 | 16.88 | 250,021 | +0.02(+0.10%) |
Jun 24, 2015 | 16.86 | 17.01 | 16.81 | 16.86 | 245,894 | -0.05(-0.31%) |
Jun 23, 2015 | 16.76 | 16.93 | 16.70 | 16.91 | 408,503 | +0.13(+0.78%) |
Jun 22, 2015 | 16.99 | 17.05 | 16.76 | 16.78 | 597,936 | -0.11(-0.67%) |
Jun 19, 2015 | 16.92 | 16.97 | 16.80 | 16.89 | 411,658 | -0.02(-0.10%) |
Jun 18, 2015 | 16.76 | 16.96 | 16.72 | 16.91 | 492,324 | +0.19(+1.15%) |
Jun 17, 2015 | 16.69 | 16.94 | 16.69 | 16.72 | 450,758 | +0.06(+0.37%) |
Jun 16, 2015 | 16.35 | 16.69 | 16.33 | 16.66 | 584,650 | +0.25(+1.54%) |
Jun 15, 2015 | 16.33 | 16.41 | 16.11 | 16.41 | 360,164 | -0.06(-0.37%) |
Jun 12, 2015 | 16.47 | 16.57 | 16.43 | 16.47 | 487,224 | -0.04(-0.26%) |
Jun 11, 2015 | 16.47 | 16.52 | 16.28 | 16.51 | 655,236 | +0.06(+0.37%) |
Jun 10, 2015 | 16.23 | 16.54 | 16.23 | 16.45 | 511,073 | +0.31(+1.92%) |
Jun 09, 2015 | 16.12 | 16.18 | 16.05 | 16.14 | 387,195 | +0.03(+0.21%) |
Jun 08, 2015 | 16.04 | 16.15 | 16.00 | 16.11 | 301,725 | +0.03(+0.22%) |
Jun 05, 2015 | 15.74 | 16.10 | 15.73 | 16.07 | 461,610 | +0.30(+1.92%) |
Jun 04, 2015 | 15.86 | 15.91 | 15.61 | 15.77 | 857,982 | -0.16(-0.98%) |
Jun 03, 2015 | 16.05 | 16.15 | 15.82 | 15.92 | 825,133 | -0.09(-0.54%) |
Jun 02, 2015 | 15.99 | 16.17 | 15.90 | 16.01 | 974,688 | -0.01(-0.05%) |
Jun 01, 2015 | 16.61 | 16.61 | 15.99 | 16.02 | 694,091 | -0.50(-3.04%) |
May 29, 2015 | 16.71 | 16.75 | 16.31 | 16.52 | 1,022,341 | -0.26(-1.55%) |
May 28, 2015 | 16.82 | 16.82 | 16.68 | 16.78 | 408,059 | -0.11(-0.67%) |
May 27, 2015 | 16.94 | 17.00 | 16.72 | 16.89 | 368,869 | +0.01(+0.05%) |
May 26, 2015 | 16.92 | 16.96 | 16.73 | 16.89 | 470,633 | -0.12(-0.71%) |
May 22, 2015 | 17.30 | 17.01 | 17.01 | 17.01 | 385,457 | -0.30(-1.75%) |
May 21, 2015 | 17.06 | 17.36 | 17.05 | 17.31 | 461,583 | +0.26(+1.52%) |
May 20, 2015 | 17.02 | 17.12 | 16.93 | 17.05 | 409,795 | +0.10(+0.61%) |
May 19, 2015 | 17.08 | 17.15 | 16.85 | 16.95 | 312,007 | -0.15(-0.86%) |
May 18, 2015 | 17.13 | 17.14 | 16.96 | 17.09 | 180,641 | -0.03(-0.20%) |
May 15, 2015 | 17.28 | 17.28 | 17.06 | 17.13 | 152,558 | -0.15(-0.85%) |
May 14, 2015 | 17.05 | 17.31 | 16.99 | 17.27 | 231,342 | +0.34(+1.99%) |
May 13, 2015 | 16.75 | 17.00 | 16.53 | 16.94 | 320,619 | +0.23(+1.40%) |
May 12, 2015 | 16.91 | 17.00 | 16.67 | 16.70 | 430,975 | -0.25(-1.48%) |
May 11, 2015 | 16.96 | 17.14 | 16.95 | 16.95 | 205,138 | +0.01(+0.05%) |
May 08, 2015 | 17.11 | 17.15 | 16.85 | 16.95 | 270,138 | +0.02(+0.10%) |
May 07, 2015 | 16.97 | 17.05 | 16.76 | 16.93 | 359,120 | -0.05(-0.31%) |
May 06, 2015 | 16.91 | 16.98 | 16.71 | 16.98 | 1,072,225 | +0.16(+0.98%) |
May 05, 2015 | 16.95 | 17.13 | 16.77 | 16.82 | 483,510 | -0.16(-0.97%) |
May 04, 2015 | 17.14 | 17.21 | 16.97 | 16.98 | 333,294 | -0.13(-0.76%) |
May 01, 2015 | 16.99 | 17.15 | 16.85 | 17.11 | 439,976 | +0.19(+1.13%) |
Apr 30, 2015 | 17.27 | 17.39 | 16.83 | 16.92 | 570,979 | -0.39(-2.25%) |
Apr 29, 2015 | 17.41 | 17.51 | 17.25 | 17.31 | 561,719 | -0.17(-0.99%) |
Apr 28, 2015 | 17.24 | 17.55 | 17.23 | 17.48 | 1,147,292 | +0.18(+1.05%) |
Apr 27, 2015 | 17.20 | 17.58 | 17.18 | 17.30 | 1,147,349 | +0.12(+0.70%) |
Apr 24, 2015 | 17.72 | 18.06 | 16.92 | 17.18 | 2,385,276 | -0.76(-4.25%) |
Apr 23, 2015 | 17.74 | 17.96 | 17.71 | 17.94 | 506,506 | +0.18(+1.02%) |
Apr 22, 2015 | 17.62 | 17.79 | 17.39 | 17.76 | 357,675 | +0.18(+1.03%) |
Apr 21, 2015 | 17.79 | 17.79 | 17.47 | 17.58 | 709,330 | -0.17(-0.98%) |
Apr 20, 2015 | 17.63 | 17.77 | 17.46 | 17.75 | 433,153 | +0.23(+1.28%) |
Apr 17, 2015 | 17.55 | 17.65 | 17.43 | 17.53 | 354,465 | -0.20(-1.12%) |
Apr 16, 2015 | 17.85 | 17.90 | 17.67 | 17.72 | 302,828 | -0.16(-0.87%) |
Apr 15, 2015 | 17.59 | 17.89 | 17.45 | 17.88 | 345,649 | +0.40(+2.28%) |
Apr 14, 2015 | 17.34 | 17.50 | 17.22 | 17.48 | 342,817 | +0.12(+0.70%) |
Apr 13, 2015 | 17.11 | 17.40 | 17.05 | 17.36 | 210,924 | +0.23(+1.31%) |
Apr 10, 2015 | 17.18 | 17.23 | 17.06 | 17.14 | 156,462 | +0.07(+0.41%) |
Apr 09, 2015 | 17.19 | 17.24 | 16.89 | 17.07 | 132,568 | -0.12(-0.70%) |
Apr 08, 2015 | 17.31 | 17.31 | 17.02 | 17.19 | 324,684 | -0.11(-0.65%) |
Apr 07, 2015 | 17.55 | 17.59 | 17.27 | 17.30 | 421,861 | -0.29(-1.67%) |
Apr 06, 2015 | 17.54 | 17.80 | 17.45 | 17.59 | 379,756 | -0.01(-0.05%) |
Apr 02, 2015 | 17.64 | 17.60 | 17.60 | 17.60 | 236,867 | -0.05(-0.29%) |
Apr 01, 2015 | 17.91 | 17.91 | 17.53 | 17.66 | 603,145 | -0.12(-0.68%) |
Mar 31, 2015 | 17.30 | 17.85 | 17.27 | 17.78 | 523,345 | +0.42(+2.44%) |
Mar 30, 2015 | 17.15 | 17.42 | 17.09 | 17.35 | 201,013 | +0.29(+1.73%) |
Mar 27, 2015 | 16.92 | 17.15 | 16.82 | 17.06 | 284,380 | +0.11(+0.66%) |
Mar 26, 2015 | 17.20 | 17.27 | 16.91 | 16.95 | 317,742 | -0.26(-1.51%) |
Mar 25, 2015 | 17.34 | 17.48 | 17.19 | 17.21 | 308,002 | -0.10(-0.60%) |
Mar 24, 2015 | 17.30 | 17.53 | 17.25 | 17.31 | 505,172 | +0.03(+0.20%) |
Mar 23, 2015 | 17.16 | 17.36 | 17.14 | 17.27 | 509,377 | +0.11(+0.66%) |
Mar 20, 2015 | 17.00 | 17.22 | 16.99 | 17.16 | 572,399 | +0.19(+1.12%) |
Mar 19, 2015 | 17.10 | 17.18 | 16.87 | 16.97 | 282,575 | -0.22(-1.31%) |
Mar 18, 2015 | 16.84 | 17.23 | 16.78 | 17.20 | 407,221 | +0.28(+1.64%) |
Mar 17, 2015 | 16.86 | 17.06 | 16.76 | 16.92 | 331,620 | -0.04(-0.26%) |
Mar 16, 2015 | 17.02 | 17.08 | 16.85 | 16.96 | 296,460 | +0.04(+0.26%) |
Mar 13, 2015 | 17.20 | 17.26 | 16.80 | 16.92 | 280,325 | -0.29(-1.69%) |
Mar 12, 2015 | 17.05 | 17.22 | 16.94 | 17.21 | 273,189 | +0.28(+1.68%) |
Mar 11, 2015 | 16.93 | 16.99 | 16.53 | 16.93 | 866,531 | +0.06(+0.36%) |
Mar 10, 2015 | 17.25 | 17.25 | 16.87 | 16.87 | 296,420 | -0.53(-3.07%) |
Mar 09, 2015 | 17.34 | 17.52 | 17.27 | 17.40 | 271,043 | +0.09(+0.55%) |
Mar 06, 2015 | 17.36 | 17.52 | 17.19 | 17.30 | 330,651 | -0.18(-1.03%) |
Mar 05, 2015 | 17.50 | 17.57 | 17.37 | 17.48 | 428,749 | -0.05(-0.29%) |
Mar 04, 2015 | 17.75 | 17.85 | 17.44 | 17.54 | 484,438 | -0.31(-1.73%) |
Mar 03, 2015 | 17.81 | 17.91 | 17.76 | 17.85 | 287,226 | -0.04(-0.24%) |