Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.43 | 15.47 | 15.40 | 15.44 | 6,412 | +0.12(+0.79%) |
Feb 26, 2016 | 15.36 | 15.42 | 15.26 | 15.32 | 10,714 | -0.14(-0.91%) |
Feb 25, 2016 | 15.47 | 15.47 | 15.46 | 15.46 | 289 | +0.08(+0.55%) |
Feb 24, 2016 | 15.18 | 15.37 | 15.17 | 15.37 | 31,929 | -0.06(-0.39%) |
Feb 23, 2016 | 15.59 | 15.59 | 15.38 | 15.43 | 6,606 | -0.18(-1.17%) |
Feb 22, 2016 | 15.64 | 15.64 | 15.62 | 15.62 | 4,022 | +0.16(+1.03%) |
Feb 19, 2016 | 15.30 | 15.46 | 15.30 | 15.46 | 6,393 | +0.11(+0.70%) |
Feb 18, 2016 | 15.46 | 15.49 | 15.34 | 15.35 | 5,501 | -0.21(-1.35%) |
Feb 17, 2016 | 15.44 | 15.64 | 15.36 | 15.56 | 19,272 | +0.22(+1.44%) |
Feb 16, 2016 | 15.20 | 15.42 | 15.17 | 15.34 | 49,526 | +0.20(+1.32%) |
Feb 12, 2016 | 15.09 | 15.14 | 15.14 | 15.14 | 20,651 | +0.23(+1.56%) |
Feb 11, 2016 | 14.91 | 14.97 | 14.91 | 14.91 | 18,037 | -0.08(-0.55%) |
Feb 10, 2016 | 15.06 | 15.14 | 14.98 | 14.99 | 13,864 | -0.03(-0.23%) |
Feb 09, 2016 | 14.94 | 15.03 | 14.91 | 15.03 | 8,240 | -0.11(-0.70%) |
Feb 08, 2016 | 15.31 | 15.31 | 15.02 | 15.13 | 44,511 | -0.43(-2.76%) |
Feb 05, 2016 | 15.67 | 15.67 | 15.55 | 15.56 | 17,418 | -0.15(-0.96%) |
Feb 04, 2016 | 15.63 | 15.74 | 15.63 | 15.71 | 12,272 | +0.10(+0.61%) |
Feb 03, 2016 | 15.36 | 15.63 | 15.23 | 15.62 | 14,219 | +0.28(+1.81%) |
Feb 02, 2016 | 15.44 | 15.44 | 15.33 | 15.34 | 2,533 | -0.32(-2.07%) |
Feb 01, 2016 | 15.54 | 15.74 | 15.54 | 15.66 | 67,872 | +0.04(+0.24%) |
Jan 29, 2016 | 15.53 | 15.69 | 15.46 | 15.63 | 16,659 | +0.19(+1.21%) |
Jan 28, 2016 | 15.40 | 15.50 | 15.39 | 15.44 | 7,540 | +0.15(+0.98%) |
Jan 27, 2016 | 15.31 | 15.41 | 15.27 | 15.29 | 4,251 | -0.02(-0.12%) |
Jan 26, 2016 | 15.15 | 15.35 | 15.15 | 15.31 | 4,326 | +0.21(+1.40%) |
Jan 25, 2016 | 15.14 | 15.19 | 15.09 | 15.10 | 14,088 | -0.12(-0.78%) |
Jan 22, 2016 | 15.21 | 15.26 | 15.20 | 15.21 | 8,501 | +0.31(+2.07%) |
Jan 21, 2016 | 14.84 | 14.95 | 14.76 | 14.91 | 10,039 | -0.02(-0.13%) |
Jan 20, 2016 | 15.06 | 15.06 | 14.75 | 14.93 | 56,445 | -0.30(-1.97%) |
Jan 19, 2016 | 15.33 | 15.33 | 15.16 | 15.22 | 18,267 | -0.12(-0.80%) |
Jan 15, 2016 | 15.64 | 15.35 | 15.35 | 15.35 | 24,610 | -0.49(-3.12%) |
Jan 14, 2016 | 15.78 | 15.84 | 15.71 | 15.84 | 46,441 | +0.12(+0.75%) |
Jan 13, 2016 | 15.95 | 15.95 | 15.68 | 15.72 | 8,023 | -0.22(-1.38%) |
Jan 12, 2016 | 15.95 | 15.95 | 15.79 | 15.94 | 27,425 | +0.16(+1.01%) |
Jan 11, 2016 | 15.98 | 15.98 | 15.73 | 15.79 | 11,105 | -0.02(-0.12%) |
Jan 08, 2016 | 16.08 | 16.08 | 15.80 | 15.80 | 22,299 | -0.13(-0.79%) |
Jan 07, 2016 | 15.91 | 16.02 | 15.89 | 15.93 | 33,471 | -0.10(-0.62%) |
Jan 06, 2016 | 16.02 | 16.13 | 16.02 | 16.03 | 47,603 | -0.29(-1.77%) |
Jan 05, 2016 | 16.31 | 16.32 | 16.24 | 16.32 | 4,595 | -0.05(-0.31%) |
Jan 04, 2016 | 16.49 | 16.49 | 16.18 | 16.37 | 30,287 | -0.19(-1.16%) |
Dec 31, 2015 | 16.58 | 16.56 | 16.56 | 16.56 | 10,700 | -0.11(-0.67%) |
Dec 30, 2015 | 16.78 | 16.78 | 16.66 | 16.67 | 41,067 | -0.15(-0.91%) |
Dec 29, 2015 | 16.75 | 16.86 | 16.74 | 16.83 | 23,299 | +0.07(+0.41%) |
Dec 28, 2015 | 16.78 | 16.85 | 16.74 | 16.76 | 44,656 | -0.07(-0.40%) |
Dec 24, 2015 | 16.78 | 16.82 | 16.82 | 16.82 | 15,251 | +0.02(+0.11%) |
Dec 23, 2015 | 16.66 | 16.81 | 16.66 | 16.81 | 10,281 | +0.09(+0.56%) |
Dec 22, 2015 | 16.56 | 16.71 | 16.56 | 16.71 | 9,151 | +0.22(+1.35%) |
Dec 21, 2015 | 16.45 | 16.63 | 16.44 | 16.49 | 32,762 | -0.03(-0.16%) |
Dec 18, 2015 | 16.54 | 16.68 | 16.52 | 16.52 | 26,978 | -0.12(-0.72%) |
Dec 17, 2015 | 16.79 | 16.79 | 16.60 | 16.64 | 6,398 | -0.13(-0.79%) |
Dec 16, 2015 | 16.64 | 16.90 | 16.60 | 16.77 | 13,017 | +0.23(+1.41%) |
Dec 15, 2015 | 16.48 | 16.55 | 16.48 | 16.54 | 16,481 | +0.06(+0.34%) |
Dec 14, 2015 | 16.46 | 16.49 | 16.39 | 16.48 | 63,186 | +0.00(+0.00%) |
Dec 11, 2015 | 16.69 | 16.72 | 16.48 | 16.48 | 37,315 | -0.27(-1.61%) |
Dec 10, 2015 | 16.76 | 16.81 | 16.71 | 16.75 | 27,211 | +0.02(+0.11%) |
Dec 09, 2015 | 16.88 | 16.91 | 16.69 | 16.73 | 30,499 | -0.02(-0.11%) |
Dec 08, 2015 | 16.76 | 16.81 | 16.71 | 16.75 | 60,853 | -0.24(-1.42%) |
Dec 07, 2015 | 16.94 | 17.03 | 16.93 | 16.99 | 21,691 | -0.16(-0.92%) |
Dec 04, 2015 | 17.11 | 17.22 | 17.01 | 17.15 | 11,562 | +0.08(+0.49%) |
Dec 03, 2015 | 17.06 | 17.11 | 17.01 | 17.07 | 15,224 | +0.25(+1.49%) |
Dec 02, 2015 | 16.83 | 16.88 | 16.79 | 16.81 | 19,002 | -0.16(-0.93%) |
Dec 01, 2015 | 16.97 | 17.05 | 16.92 | 16.97 | 26,824 | +0.04(+0.22%) |
Nov 30, 2015 | 17.25 | 17.25 | 16.92 | 16.94 | 19,378 | -0.10(-0.60%) |
Nov 27, 2015 | 17.18 | 17.18 | 17.02 | 17.04 | 3,031 | -0.02(-0.11%) |
Nov 25, 2015 | 17.10 | 17.06 | 17.06 | 17.06 | 4,618 | -0.10(-0.60%) |
Nov 24, 2015 | 17.06 | 17.22 | 17.05 | 17.16 | 40,231 | -0.06(-0.32%) |
Nov 23, 2015 | 17.32 | 17.32 | 17.18 | 17.21 | 8,091 | -0.10(-0.58%) |
Nov 20, 2015 | 17.49 | 17.49 | 17.31 | 17.31 | 5,019 | -0.12(-0.71%) |
Nov 19, 2015 | 17.39 | 17.47 | 17.36 | 17.44 | 12,387 | +0.07(+0.43%) |
Nov 18, 2015 | 17.21 | 17.36 | 17.21 | 17.36 | 9,128 | +0.27(+1.58%) |
Nov 17, 2015 | 17.24 | 17.24 | 17.09 | 17.09 | 10,639 | -0.02(-0.11%) |
Nov 16, 2015 | 16.95 | 17.11 | 16.91 | 17.11 | 21,598 | +0.14(+0.80%) |
Nov 13, 2015 | 16.90 | 16.99 | 16.89 | 16.98 | 17,008 | -0.11(-0.63%) |
Nov 12, 2015 | 17.13 | 17.20 | 17.08 | 17.08 | 7,403 | -0.22(-1.29%) |
Nov 11, 2015 | 17.37 | 17.37 | 17.27 | 17.31 | 9,965 | +0.07(+0.38%) |
Nov 10, 2015 | 17.13 | 17.32 | 17.13 | 17.24 | 10,391 | +0.00(+0.00%) |
Nov 09, 2015 | 17.30 | 17.31 | 17.20 | 17.24 | 30,954 | -0.20(-1.17%) |
Nov 06, 2015 | 17.32 | 17.45 | 17.27 | 17.45 | 84,459 | -0.07(-0.43%) |
Nov 05, 2015 | 17.60 | 17.62 | 17.49 | 17.52 | 22,332 | -0.07(-0.42%) |
Nov 04, 2015 | 17.79 | 17.79 | 17.59 | 17.60 | 6,311 | -0.27(-1.51%) |
Nov 03, 2015 | 17.68 | 17.89 | 17.68 | 17.87 | 19,562 | +0.05(+0.26%) |
Nov 02, 2015 | 17.65 | 17.82 | 17.65 | 17.82 | 32,215 | +0.20(+1.16%) |
Oct 30, 2015 | 17.63 | 17.65 | 17.56 | 17.62 | 5,521 | +0.08(+0.48%) |
Oct 29, 2015 | 17.39 | 17.59 | 17.39 | 17.53 | 2,844 | -0.07(-0.42%) |
Oct 28, 2015 | 17.84 | 17.84 | 17.48 | 17.61 | 5,233 | -0.05(-0.26%) |
Oct 27, 2015 | 17.73 | 17.73 | 17.61 | 17.65 | 8,438 | -0.19(-1.04%) |
Oct 26, 2015 | 17.80 | 17.85 | 17.75 | 17.84 | 12,255 | +0.02(+0.10%) |
Oct 23, 2015 | 17.86 | 17.86 | 17.79 | 17.82 | 6,220 | -0.08(-0.47%) |
Oct 22, 2015 | 17.89 | 17.95 | 17.86 | 17.90 | 9,115 | +0.04(+0.21%) |
Oct 21, 2015 | 17.94 | 17.94 | 17.86 | 17.87 | 1,666 | -0.07(-0.42%) |
Oct 20, 2015 | 17.98 | 17.98 | 17.89 | 17.94 | 12,537 | +0.04(+0.21%) |
Oct 19, 2015 | 17.93 | 17.93 | 17.84 | 17.90 | 9,161 | -0.15(-0.81%) |
Oct 16, 2015 | 17.99 | 18.09 | 17.99 | 18.05 | 9,098 | -0.13(-0.73%) |
Oct 15, 2015 | 17.98 | 18.18 | 17.98 | 18.18 | 20,118 | +0.26(+1.45%) |
Oct 14, 2015 | 17.94 | 17.94 | 17.85 | 17.92 | 7,387 | +0.17(+0.94%) |
Oct 13, 2015 | 17.81 | 17.95 | 17.73 | 17.75 | 27,840 | -0.18(-0.99%) |
Oct 12, 2015 | 18.04 | 18.05 | 17.93 | 17.93 | 21,548 | -0.18(-0.98%) |
Oct 09, 2015 | 18.09 | 18.17 | 18.05 | 18.11 | 6,553 | +0.02(+0.10%) |
Oct 08, 2015 | 17.89 | 18.09 | 17.85 | 18.09 | 6,895 | +0.20(+1.09%) |
Oct 07, 2015 | 17.85 | 17.92 | 17.75 | 17.89 | 18,970 | +0.21(+1.16%) |
Oct 06, 2015 | 17.63 | 17.69 | 17.55 | 17.69 | 6,049 | +0.24(+1.38%) |
Oct 05, 2015 | 17.46 | 17.51 | 17.38 | 17.45 | 8,177 | +0.20(+1.19%) |
Oct 02, 2015 | 16.97 | 17.30 | 16.97 | 17.24 | 38,823 | +0.22(+1.31%) |
Oct 01, 2015 | 16.98 | 17.02 | 16.91 | 17.02 | 6,665 | -0.02(-0.11%) |
Sep 30, 2015 | 16.95 | 17.04 | 16.84 | 17.04 | 19,126 | +0.18(+1.05%) |
Sep 29, 2015 | 16.83 | 16.87 | 16.77 | 16.86 | 26,284 | +0.08(+0.50%) |
Sep 28, 2015 | 16.86 | 16.89 | 16.76 | 16.78 | 83,332 | -0.28(-1.64%) |
Sep 25, 2015 | 17.28 | 17.28 | 16.97 | 17.06 | 38,302 | -0.03(-0.19%) |
Sep 24, 2015 | 16.93 | 17.10 | 16.90 | 17.09 | 8,884 | +0.16(+0.93%) |
Sep 23, 2015 | 17.01 | 17.07 | 16.93 | 16.93 | 14,483 | -0.22(-1.30%) |
Sep 22, 2015 | 17.28 | 17.28 | 17.05 | 17.15 | 9,557 | -0.40(-2.27%) |
Sep 21, 2015 | 17.65 | 17.65 | 17.53 | 17.55 | 13,522 | -0.19(-1.10%) |
Sep 18, 2015 | 17.78 | 17.84 | 17.75 | 17.75 | 11,263 | -0.23(-1.29%) |
Sep 17, 2015 | 17.97 | 18.29 | 17.92 | 17.98 | 19,940 | +0.11(+0.62%) |
Sep 16, 2015 | 17.74 | 17.99 | 17.74 | 17.87 | 18,263 | +0.13(+0.73%) |
Sep 15, 2015 | 17.74 | 17.74 | 17.68 | 17.74 | 6,187 | +0.11(+0.63%) |
Sep 14, 2015 | 17.71 | 17.71 | 17.54 | 17.63 | 25,078 | -0.13(-0.73%) |
Sep 11, 2015 | 17.56 | 17.76 | 17.55 | 17.76 | 92,138 | +0.12(+0.68%) |
Sep 10, 2015 | 17.29 | 17.69 | 17.29 | 17.64 | 27,830 | +0.17(+0.96%) |
Sep 09, 2015 | 17.55 | 17.69 | 17.43 | 17.47 | 20,631 | -0.02(-0.11%) |
Sep 08, 2015 | 17.42 | 17.57 | 17.36 | 17.49 | 57,056 | +0.33(+1.95%) |
Sep 04, 2015 | 17.15 | 17.15 | 17.15 | 17.15 | 23,402 | -0.15(-0.86%) |
Sep 03, 2015 | 17.28 | 17.46 | 17.27 | 17.30 | 15,070 | +0.00(+0.00%) |
Sep 02, 2015 | 17.37 | 17.37 | 17.16 | 17.30 | 17,114 | +0.11(+0.65%) |
Sep 01, 2015 | 17.40 | 17.43 | 17.18 | 17.19 | 54,223 | -0.40(-2.27%) |
Aug 31, 2015 | 17.53 | 17.62 | 17.40 | 17.59 | 10,704 | +0.03(+0.16%) |
Aug 28, 2015 | 17.56 | 17.62 | 17.50 | 17.56 | 25,907 | -0.04(-0.21%) |
Aug 27, 2015 | 17.46 | 17.70 | 17.34 | 17.60 | 18,264 | +0.22(+1.28%) |
Aug 26, 2015 | 17.15 | 17.39 | 17.08 | 17.38 | 36,709 | +0.45(+2.63%) |
Aug 25, 2015 | 17.33 | 17.47 | 16.92 | 16.93 | 26,994 | -0.21(-1.23%) |
Aug 24, 2015 | 17.10 | 17.29 | 16.41 | 17.14 | 106,250 | -0.28(-1.61%) |
Aug 21, 2015 | 17.65 | 17.73 | 17.42 | 17.42 | 41,908 | -0.28(-1.57%) |
Aug 20, 2015 | 17.73 | 17.89 | 17.66 | 17.70 | 32,736 | -0.25(-1.37%) |
Aug 19, 2015 | 17.85 | 17.99 | 17.79 | 17.95 | 43,944 | +0.01(+0.08%) |
Aug 18, 2015 | 18.00 | 18.00 | 17.86 | 17.93 | 51,799 | -0.19(-1.02%) |
Aug 17, 2015 | 18.07 | 18.12 | 17.87 | 18.12 | 32,538 | +0.00(+0.00%) |
Aug 14, 2015 | 18.13 | 18.29 | 18.07 | 18.12 | 67,826 | -0.11(-0.60%) |
Aug 13, 2015 | 18.41 | 18.41 | 18.18 | 18.23 | 26,260 | -0.04(-0.21%) |
Aug 12, 2015 | 17.94 | 18.31 | 17.88 | 18.27 | 77,528 | +0.06(+0.36%) |
Aug 11, 2015 | 18.29 | 18.39 | 18.08 | 18.20 | 56,226 | -0.28(-1.50%) |
Aug 10, 2015 | 18.12 | 18.48 | 18.12 | 18.48 | 4,696 | +0.32(+1.79%) |
Aug 07, 2015 | 18.08 | 18.42 | 18.08 | 18.16 | 6,044 | +0.07(+0.41%) |
Aug 06, 2015 | 18.12 | 18.44 | 18.08 | 18.08 | 13,530 | -0.11(-0.61%) |
Aug 05, 2015 | 18.16 | 18.34 | 18.08 | 18.19 | 26,284 | -0.04(-0.23%) |
Aug 04, 2015 | 18.47 | 18.47 | 18.22 | 18.24 | 7,607 | -0.12(-0.68%) |
Aug 03, 2015 | 18.53 | 18.68 | 18.22 | 18.36 | 23,878 | -0.19(-1.00%) |
Jul 31, 2015 | 18.55 | 18.64 | 18.28 | 18.55 | 12,107 | +0.18(+0.96%) |
Jul 30, 2015 | 18.36 | 18.54 | 18.31 | 18.37 | 9,599 | +0.07(+0.36%) |
Jul 29, 2015 | 18.10 | 18.61 | 18.09 | 18.30 | 13,046 | -0.25(-1.35%) |
Jul 28, 2015 | 18.16 | 18.55 | 18.16 | 18.55 | 29,946 | +0.34(+1.87%) |
Jul 27, 2015 | 18.36 | 18.58 | 18.13 | 18.21 | 17,595 | -0.26(-1.40%) |
Jul 24, 2015 | 18.37 | 18.72 | 18.37 | 18.47 | 74,794 | -0.09(-0.50%) |
Jul 23, 2015 | 18.75 | 18.77 | 18.56 | 18.56 | 16,681 | -0.03(-0.15%) |
Jul 22, 2015 | 18.46 | 18.77 | 18.45 | 18.59 | 28,245 | -0.13(-0.69%) |
Jul 21, 2015 | 18.74 | 18.78 | 18.70 | 18.72 | 8,960 | +0.00(+0.00%) |
Jul 20, 2015 | 18.09 | 19.05 | 18.08 | 18.72 | 26,211 | -0.09(-0.49%) |
Jul 17, 2015 | 19.02 | 19.03 | 18.81 | 18.81 | 18,277 | -0.04(-0.20%) |
Jul 16, 2015 | 18.95 | 19.00 | 18.56 | 18.85 | 24,761 | +0.08(+0.40%) |
Jul 15, 2015 | 18.65 | 18.84 | 18.65 | 18.78 | 16,095 | +0.04(+0.20%) |
Jul 14, 2015 | 18.79 | 18.99 | 18.68 | 18.74 | 24,379 | -0.09(-0.50%) |
Jul 13, 2015 | 19.11 | 19.11 | 18.79 | 18.83 | 41,717 | -0.15(-0.78%) |
Jul 10, 2015 | 18.79 | 19.21 | 18.79 | 18.98 | 15,033 | +0.89(+4.92%) |
Jul 09, 2015 | 17.87 | 19.10 | 17.87 | 18.09 | 23,976 | +0.23(+1.30%) |
Jul 08, 2015 | 18.03 | 18.12 | 17.84 | 17.86 | 31,016 | -0.27(-1.48%) |
Jul 07, 2015 | 18.19 | 18.58 | 17.81 | 18.13 | 112,189 | -0.07(-0.41%) |
Jul 06, 2015 | 18.58 | 18.72 | 18.18 | 18.20 | 59,526 | -0.64(-3.40%) |
Jul 02, 2015 | 18.79 | 18.84 | 18.84 | 18.84 | 11,108 | +0.15(+0.79%) |
Jul 01, 2015 | 19.24 | 19.29 | 18.62 | 18.69 | 26,888 | +0.12(+0.65%) |
Jun 30, 2015 | 18.70 | 18.96 | 18.56 | 18.57 | 18,646 | +0.03(+0.15%) |
Jun 29, 2015 | 18.73 | 18.78 | 18.55 | 18.55 | 93,386 | -0.75(-3.89%) |
Jun 26, 2015 | 19.20 | 19.35 | 19.20 | 19.30 | 19,782 | +0.06(+0.29%) |
Jun 25, 2015 | 19.38 | 19.38 | 19.15 | 19.24 | 14,800 | -0.17(-0.86%) |
Jun 24, 2015 | 19.53 | 19.53 | 19.41 | 19.41 | 6,981 | -0.24(-1.23%) |
Jun 23, 2015 | 19.69 | 19.72 | 19.64 | 19.65 | 11,619 | -0.04(-0.19%) |
Jun 22, 2015 | 19.53 | 19.84 | 19.53 | 19.69 | 38,918 | +0.47(+2.46%) |
Jun 19, 2015 | 19.37 | 19.37 | 19.16 | 19.21 | 19,043 | -0.10(-0.53%) |
Jun 18, 2015 | 19.17 | 19.62 | 19.17 | 19.31 | 27,598 | +0.30(+1.56%) |
Jun 17, 2015 | 19.05 | 19.11 | 18.85 | 19.02 | 35,617 | -0.13(-0.65%) |
Jun 16, 2015 | 19.05 | 19.18 | 18.98 | 19.14 | 32,208 | -0.02(-0.12%) |
Jun 15, 2015 | 19.18 | 19.24 | 19.05 | 19.17 | 70,378 | -0.34(-1.76%) |
Jun 12, 2015 | 19.52 | 19.54 | 19.31 | 19.51 | 9,260 | -0.32(-1.63%) |
Jun 11, 2015 | 19.84 | 19.84 | 19.61 | 19.83 | 19,022 | +0.10(+0.51%) |
Jun 10, 2015 | 19.57 | 19.82 | 19.57 | 19.73 | 32,060 | +0.41(+2.11%) |
Jun 09, 2015 | 19.25 | 19.44 | 19.25 | 19.32 | 8,927 | +0.06(+0.29%) |
Jun 08, 2015 | 19.29 | 19.36 | 19.24 | 19.27 | 19,396 | -0.03(-0.14%) |
Jun 05, 2015 | 19.42 | 19.44 | 19.18 | 19.30 | 62,865 | -0.25(-1.28%) |
Jun 04, 2015 | 19.90 | 19.90 | 19.53 | 19.55 | 22,827 | -0.40(-2.00%) |
Jun 03, 2015 | 20.00 | 20.11 | 19.93 | 19.95 | 47,882 | +0.13(+0.66%) |
Jun 02, 2015 | 19.61 | 19.95 | 19.61 | 19.82 | 58,479 | +0.43(+2.20%) |
Jun 01, 2015 | 19.60 | 19.60 | 19.36 | 19.39 | 34,669 | -0.21(-1.09%) |
May 29, 2015 | 19.82 | 19.83 | 19.57 | 19.60 | 18,574 | -0.25(-1.26%) |
May 28, 2015 | 19.78 | 19.90 | 19.55 | 19.85 | 27,301 | -0.10(-0.51%) |
May 27, 2015 | 19.59 | 19.95 | 19.59 | 19.95 | 50,218 | +0.29(+1.46%) |
May 26, 2015 | 19.94 | 19.94 | 19.59 | 19.67 | 123,300 | -0.55(-2.71%) |
May 22, 2015 | 20.42 | 20.21 | 20.21 | 20.21 | 26,314 | -0.25(-1.22%) |
May 21, 2015 | 20.46 | 20.50 | 20.37 | 20.46 | 40,190 | -0.04(-0.18%) |
May 20, 2015 | 20.40 | 20.51 | 20.32 | 20.50 | 37,967 | -0.04(-0.18%) |
May 19, 2015 | 20.63 | 20.63 | 20.42 | 20.54 | 144,102 | -0.19(-0.90%) |
May 18, 2015 | 20.91 | 20.91 | 20.59 | 20.72 | 43,111 | -0.26(-1.24%) |
May 15, 2015 | 20.84 | 20.99 | 20.74 | 20.98 | 20,178 | +0.08(+0.40%) |
May 14, 2015 | 20.92 | 20.92 | 20.73 | 20.90 | 44,884 | +0.21(+1.03%) |
May 13, 2015 | 20.73 | 20.80 | 20.68 | 20.69 | 40,601 | +0.06(+0.27%) |
May 12, 2015 | 20.49 | 20.68 | 20.49 | 20.63 | 35,961 | +0.20(+0.97%) |
May 11, 2015 | 20.55 | 20.55 | 20.42 | 20.43 | 51,518 | -0.24(-1.18%) |
May 08, 2015 | 20.54 | 20.68 | 20.54 | 20.68 | 41,083 | +0.23(+1.13%) |
May 07, 2015 | 20.40 | 20.53 | 20.37 | 20.45 | 54,802 | +0.05(+0.23%) |
May 06, 2015 | 20.33 | 20.53 | 20.32 | 20.40 | 35,434 | +0.29(+1.43%) |
May 05, 2015 | 20.27 | 20.27 | 20.09 | 20.11 | 31,199 | -0.16(-0.78%) |
May 04, 2015 | 20.41 | 20.41 | 20.25 | 20.27 | 17,257 | -0.07(-0.36%) |
May 01, 2015 | 20.23 | 20.37 | 20.23 | 20.34 | 55,745 | +0.13(+0.64%) |
Apr 30, 2015 | 20.08 | 20.24 | 20.08 | 20.21 | 33,287 | +0.19(+0.97%) |
Apr 29, 2015 | 20.07 | 20.15 | 19.95 | 20.02 | 22,860 | -0.08(-0.41%) |
Apr 28, 2015 | 19.98 | 20.13 | 19.98 | 20.10 | 19,339 | +0.18(+0.88%) |
Apr 27, 2015 | 19.82 | 20.04 | 19.82 | 19.93 | 48,657 | +0.19(+0.99%) |
Apr 24, 2015 | 19.52 | 19.74 | 19.52 | 19.73 | 87,939 | +0.19(+0.95%) |
Apr 23, 2015 | 19.20 | 19.59 | 19.20 | 19.55 | 7,638 | +0.21(+1.10%) |
Apr 22, 2015 | 19.21 | 19.34 | 19.13 | 19.33 | 17,094 | +0.20(+1.07%) |
Apr 21, 2015 | 19.15 | 19.19 | 19.06 | 19.13 | 25,269 | -0.03(-0.14%) |
Apr 20, 2015 | 19.23 | 19.27 | 19.15 | 19.16 | 13,093 | -0.10(-0.53%) |
Apr 17, 2015 | 19.35 | 19.35 | 19.08 | 19.26 | 34,909 | -0.40(-2.03%) |
Apr 16, 2015 | 19.56 | 19.67 | 19.42 | 19.66 | 31,276 | +0.18(+0.90%) |
Apr 15, 2015 | 19.32 | 19.50 | 19.32 | 19.48 | 21,769 | +0.14(+0.72%) |
Apr 14, 2015 | 19.28 | 19.37 | 19.28 | 19.34 | 16,672 | +0.18(+0.92%) |
Apr 13, 2015 | 19.24 | 19.34 | 19.16 | 19.17 | 25,398 | -0.12(-0.63%) |
Apr 10, 2015 | 19.33 | 19.36 | 19.20 | 19.29 | 20,130 | -0.11(-0.57%) |
Apr 09, 2015 | 19.47 | 19.47 | 19.34 | 19.40 | 9,183 | -0.00(-0.00%) |
Apr 08, 2015 | 19.52 | 19.52 | 19.34 | 19.40 | 14,617 | +0.10(+0.53%) |
Apr 07, 2015 | 19.44 | 19.44 | 19.30 | 19.30 | 24,040 | -0.18(-0.90%) |
Apr 06, 2015 | 19.18 | 19.56 | 19.18 | 19.47 | 43,944 | +0.32(+1.65%) |
Apr 02, 2015 | 18.93 | 19.16 | 19.16 | 19.16 | 29,010 | +0.37(+1.97%) |
Apr 01, 2015 | 18.70 | 18.85 | 18.70 | 18.79 | 57,416 | +0.27(+1.45%) |
Mar 31, 2015 | 18.62 | 18.63 | 18.50 | 18.52 | 57,061 | -0.24(-1.26%) |
Mar 30, 2015 | 18.77 | 18.77 | 18.70 | 18.75 | 28,805 | +0.08(+0.42%) |
Mar 27, 2015 | 18.75 | 18.75 | 18.64 | 18.67 | 9,918 | -0.07(-0.40%) |
Mar 26, 2015 | 18.96 | 18.96 | 18.68 | 18.75 | 120,260 | -0.25(-1.32%) |
Mar 25, 2015 | 19.05 | 19.15 | 19.00 | 19.00 | 43,392 | -0.08(-0.44%) |
Mar 24, 2015 | 19.05 | 19.11 | 19.02 | 19.08 | 33,617 | +0.11(+0.59%) |
Mar 23, 2015 | 18.84 | 18.98 | 18.82 | 18.97 | 29,573 | +0.36(+1.91%) |
Mar 20, 2015 | 18.48 | 18.73 | 18.48 | 18.62 | 36,063 | +0.40(+2.22%) |
Mar 19, 2015 | 18.32 | 18.32 | 18.15 | 18.21 | 14,116 | -0.32(-1.70%) |
Mar 18, 2015 | 18.03 | 18.53 | 18.01 | 18.53 | 35,783 | +0.37(+2.04%) |
Mar 17, 2015 | 18.11 | 18.16 | 18.03 | 18.16 | 22,635 | +0.06(+0.31%) |
Mar 16, 2015 | 18.13 | 18.13 | 18.04 | 18.10 | 17,071 | +0.11(+0.62%) |
Mar 13, 2015 | 18.17 | 18.17 | 17.93 | 17.99 | 42,554 | -0.24(-1.32%) |
Mar 12, 2015 | 18.34 | 18.34 | 18.23 | 18.23 | 9,900 | +0.07(+0.41%) |
Mar 11, 2015 | 18.16 | 18.19 | 18.08 | 18.16 | 67,583 | +0.00(+0.00%) |
Mar 10, 2015 | 18.31 | 18.31 | 18.12 | 18.16 | 133,368 | -0.44(-2.34%) |
Mar 09, 2015 | 18.56 | 18.62 | 18.55 | 18.59 | 34,704 | +0.02(+0.10%) |
Mar 06, 2015 | 18.80 | 18.80 | 18.56 | 18.57 | 78,885 | -0.36(-1.91%) |
Mar 05, 2015 | 18.92 | 18.96 | 18.88 | 18.93 | 48,542 | +0.02(+0.10%) |
Mar 04, 2015 | 19.10 | 19.10 | 18.86 | 18.92 | 66,767 | -0.19(-0.97%) |
Mar 03, 2015 | 19.26 | 19.26 | 19.07 | 19.10 | 89,066 | -0.08(-0.43%) |