Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 16.66 | 16.91 | 16.62 | 16.75 | 252,893 | +0.06(+0.34%) |
Mar 30, 2016 | 16.80 | 16.84 | 16.40 | 16.69 | 232,009 | -0.04(-0.22%) |
Mar 29, 2016 | 15.81 | 16.82 | 15.73 | 16.73 | 283,357 | +0.89(+5.63%) |
Mar 28, 2016 | 15.76 | 15.90 | 15.62 | 15.84 | 212,874 | +0.13(+0.82%) |
Mar 24, 2016 | 15.67 | 15.71 | 15.71 | 15.71 | 245,030 | -0.01(-0.05%) |
Mar 23, 2016 | 15.58 | 16.09 | 15.45 | 15.72 | 312,328 | +0.10(+0.62%) |
Mar 22, 2016 | 15.55 | 15.71 | 15.36 | 15.62 | 213,625 | +0.06(+0.36%) |
Mar 21, 2016 | 15.46 | 15.81 | 15.46 | 15.57 | 556,693 | +0.05(+0.31%) |
Mar 18, 2016 | 15.65 | 15.71 | 15.41 | 15.52 | 489,487 | -0.03(-0.21%) |
Mar 17, 2016 | 15.05 | 15.66 | 14.78 | 15.55 | 293,611 | +0.46(+3.03%) |
Mar 16, 2016 | 14.90 | 15.19 | 14.90 | 15.09 | 196,680 | +0.14(+0.97%) |
Mar 15, 2016 | 15.38 | 15.38 | 14.84 | 14.95 | 168,367 | -0.43(-2.82%) |
Mar 14, 2016 | 15.58 | 15.62 | 15.28 | 15.38 | 119,723 | -0.23(-1.49%) |
Mar 11, 2016 | 15.38 | 15.62 | 15.16 | 15.61 | 165,553 | +0.37(+2.42%) |
Mar 10, 2016 | 15.38 | 15.54 | 15.00 | 15.24 | 131,222 | -0.12(-0.78%) |
Mar 09, 2016 | 15.29 | 15.54 | 15.27 | 15.36 | 125,797 | +0.16(+1.06%) |
Mar 08, 2016 | 15.70 | 15.81 | 15.06 | 15.20 | 201,288 | -0.59(-3.71%) |
Mar 07, 2016 | 15.07 | 15.80 | 15.07 | 15.79 | 224,998 | +0.69(+4.57%) |
Mar 04, 2016 | 14.79 | 15.26 | 14.79 | 15.10 | 225,861 | +0.27(+1.79%) |
Mar 03, 2016 | 14.71 | 14.90 | 14.67 | 14.83 | 154,599 | +0.14(+0.98%) |
Mar 02, 2016 | 14.59 | 14.70 | 14.36 | 14.69 | 252,778 | +0.07(+0.49%) |
Mar 01, 2016 | 14.77 | 14.96 | 14.46 | 14.62 | 317,144 | -0.14(-0.93%) |
Feb 29, 2016 | 14.25 | 14.83 | 14.17 | 14.75 | 470,558 | +0.55(+3.84%) |
Feb 26, 2016 | 14.01 | 14.30 | 13.92 | 14.21 | 307,064 | +0.34(+2.43%) |
Feb 25, 2016 | 13.73 | 13.89 | 13.54 | 13.87 | 310,302 | +0.14(+1.05%) |
Feb 24, 2016 | 13.76 | 13.97 | 13.52 | 13.73 | 227,471 | -0.20(-1.44%) |
Feb 23, 2016 | 13.88 | 14.05 | 13.49 | 13.93 | 632,028 | -0.01(-0.06%) |
Feb 22, 2016 | 14.02 | 14.18 | 13.85 | 13.93 | 321,512 | +0.10(+0.75%) |
Feb 19, 2016 | 13.96 | 14.13 | 13.70 | 13.83 | 491,364 | -0.17(-1.21%) |
Feb 18, 2016 | 14.10 | 14.11 | 13.62 | 14.00 | 315,629 | -0.13(-0.91%) |
Feb 17, 2016 | 13.93 | 14.32 | 13.93 | 14.13 | 413,621 | +0.24(+1.74%) |
Feb 16, 2016 | 13.99 | 13.99 | 13.57 | 13.89 | 332,882 | +0.22(+1.65%) |
Feb 12, 2016 | 13.51 | 13.66 | 13.66 | 13.66 | 441,254 | +0.26(+1.98%) |
Feb 11, 2016 | 13.22 | 13.67 | 13.22 | 13.40 | 524,146 | -0.05(-0.36%) |
Feb 10, 2016 | 13.90 | 14.19 | 13.43 | 13.45 | 457,776 | -0.63(-4.51%) |
Feb 09, 2016 | 13.04 | 14.43 | 12.91 | 14.08 | 579,382 | +1.85(+15.10%) |
Feb 08, 2016 | 11.49 | 12.32 | 11.36 | 12.23 | 451,043 | +0.66(+5.69%) |
Feb 05, 2016 | 11.89 | 11.96 | 11.54 | 11.57 | 254,266 | -0.32(-2.70%) |
Feb 04, 2016 | 11.65 | 11.99 | 11.65 | 11.89 | 270,568 | +0.27(+2.28%) |
Feb 03, 2016 | 11.59 | 11.73 | 11.38 | 11.63 | 182,117 | +0.17(+1.47%) |
Feb 02, 2016 | 11.71 | 11.82 | 11.42 | 11.46 | 260,393 | -0.35(-2.92%) |
Feb 01, 2016 | 11.82 | 12.02 | 11.69 | 11.81 | 388,828 | -0.05(-0.41%) |
Jan 29, 2016 | 11.60 | 12.00 | 11.60 | 11.85 | 524,074 | +0.31(+2.64%) |
Jan 28, 2016 | 11.69 | 11.82 | 11.45 | 11.55 | 183,643 | -0.08(-0.69%) |
Jan 27, 2016 | 11.88 | 11.91 | 11.60 | 11.63 | 232,238 | -0.36(-3.01%) |
Jan 26, 2016 | 11.50 | 12.13 | 11.50 | 11.99 | 356,743 | +0.51(+4.41%) |
Jan 25, 2016 | 12.42 | 12.42 | 11.32 | 11.49 | 222,573 | -1.04(-8.33%) |
Jan 22, 2016 | 12.73 | 13.02 | 12.50 | 12.53 | 309,068 | -0.02(-0.13%) |
Jan 21, 2016 | 12.83 | 13.08 | 12.52 | 12.55 | 243,020 | -0.31(-2.44%) |
Jan 20, 2016 | 12.36 | 13.01 | 12.04 | 12.86 | 253,629 | +0.28(+2.23%) |
Jan 19, 2016 | 13.03 | 13.03 | 12.38 | 12.58 | 216,984 | -0.35(-2.67%) |
Jan 15, 2016 | 12.61 | 12.92 | 12.92 | 12.92 | 249,015 | -0.05(-0.37%) |
Jan 14, 2016 | 12.68 | 13.09 | 12.52 | 12.97 | 211,904 | +0.39(+3.13%) |
Jan 13, 2016 | 12.97 | 13.13 | 12.28 | 12.58 | 372,976 | -0.39(-3.03%) |
Jan 12, 2016 | 13.50 | 13.50 | 12.66 | 12.97 | 346,331 | -0.41(-3.06%) |
Jan 11, 2016 | 13.83 | 14.04 | 13.24 | 13.38 | 250,662 | -0.52(-3.76%) |
Jan 08, 2016 | 14.47 | 14.47 | 13.83 | 13.90 | 302,940 | -0.51(-3.51%) |
Jan 07, 2016 | 14.92 | 14.95 | 14.29 | 14.41 | 454,360 | -0.74(-4.88%) |
Jan 06, 2016 | 14.91 | 15.24 | 14.88 | 15.15 | 333,670 | -0.01(-0.05%) |
Jan 05, 2016 | 14.83 | 15.22 | 14.67 | 15.16 | 255,958 | +0.39(+2.67%) |
Jan 04, 2016 | 14.54 | 14.88 | 14.32 | 14.76 | 241,059 | -0.05(-0.32%) |
Dec 31, 2015 | 15.15 | 14.81 | 14.81 | 14.81 | 171,944 | -0.36(-2.38%) |
Dec 30, 2015 | 15.35 | 15.44 | 15.10 | 15.17 | 123,007 | -0.23(-1.51%) |
Dec 29, 2015 | 15.03 | 15.43 | 14.95 | 15.40 | 142,876 | +0.38(+2.50%) |
Dec 28, 2015 | 15.30 | 15.34 | 14.91 | 15.03 | 168,735 | -0.37(-2.38%) |
Dec 24, 2015 | 15.17 | 15.40 | 15.40 | 15.40 | 102,734 | +0.18(+1.21%) |
Dec 23, 2015 | 15.26 | 15.40 | 15.11 | 15.21 | 127,791 | +0.02(+0.10%) |
Dec 22, 2015 | 15.35 | 15.38 | 15.06 | 15.20 | 161,123 | -0.10(-0.68%) |
Dec 21, 2015 | 15.01 | 15.32 | 15.01 | 15.30 | 233,447 | +0.43(+2.90%) |
Dec 18, 2015 | 15.47 | 15.47 | 14.83 | 14.87 | 657,672 | -0.58(-3.77%) |
Dec 17, 2015 | 15.38 | 15.58 | 15.31 | 15.45 | 407,852 | +0.15(+0.99%) |
Dec 16, 2015 | 14.12 | 15.33 | 13.98 | 15.30 | 399,417 | +1.44(+10.43%) |
Dec 15, 2015 | 13.47 | 13.86 | 13.47 | 13.86 | 183,236 | +0.49(+3.64%) |
Dec 14, 2015 | 13.35 | 13.51 | 13.22 | 13.37 | 319,768 | +0.02(+0.12%) |
Dec 11, 2015 | 13.04 | 13.49 | 12.99 | 13.35 | 333,114 | +0.08(+0.60%) |
Dec 10, 2015 | 13.29 | 13.54 | 13.12 | 13.27 | 143,002 | -0.03(-0.24%) |
Dec 09, 2015 | 13.31 | 13.53 | 13.23 | 13.31 | 185,722 | -0.02(-0.18%) |
Dec 08, 2015 | 13.46 | 13.54 | 13.25 | 13.33 | 171,916 | -0.27(-2.00%) |
Dec 07, 2015 | 13.64 | 13.76 | 13.31 | 13.60 | 152,538 | -0.01(-0.06%) |
Dec 04, 2015 | 13.20 | 13.73 | 13.18 | 13.61 | 273,436 | +0.36(+2.71%) |
Dec 03, 2015 | 13.54 | 13.56 | 13.24 | 13.25 | 201,408 | -0.23(-1.72%) |
Dec 02, 2015 | 13.79 | 13.88 | 13.43 | 13.48 | 160,751 | -0.34(-2.48%) |
Dec 01, 2015 | 14.22 | 14.57 | 13.80 | 13.82 | 352,818 | -0.38(-2.64%) |
Nov 30, 2015 | 14.39 | 14.47 | 14.18 | 14.20 | 180,203 | -0.14(-0.95%) |
Nov 27, 2015 | 14.05 | 14.35 | 14.02 | 14.34 | 261,873 | +0.25(+1.76%) |
Nov 25, 2015 | 14.06 | 14.09 | 14.09 | 14.09 | 213,112 | +0.04(+0.28%) |
Nov 24, 2015 | 14.02 | 14.21 | 13.96 | 14.05 | 303,149 | -0.04(-0.28%) |
Nov 23, 2015 | 14.02 | 14.15 | 13.88 | 14.09 | 170,566 | +0.02(+0.11%) |
Nov 20, 2015 | 13.81 | 14.11 | 13.75 | 14.07 | 317,375 | +0.35(+2.56%) |
Nov 19, 2015 | 13.61 | 13.91 | 13.58 | 13.72 | 137,106 | +0.14(+1.00%) |
Nov 18, 2015 | 13.32 | 13.62 | 13.31 | 13.58 | 194,389 | +0.27(+2.04%) |
Nov 17, 2015 | 13.47 | 13.73 | 13.27 | 13.31 | 175,730 | -0.16(-1.18%) |
Nov 16, 2015 | 13.66 | 13.67 | 13.42 | 13.47 | 150,512 | -0.15(-1.11%) |
Nov 13, 2015 | 13.66 | 13.83 | 13.52 | 13.62 | 121,698 | -0.13(-0.93%) |
Nov 12, 2015 | 14.04 | 14.09 | 13.73 | 13.75 | 177,920 | -0.39(-2.77%) |
Nov 11, 2015 | 14.22 | 14.41 | 14.14 | 14.14 | 163,257 | -0.09(-0.62%) |
Nov 10, 2015 | 14.15 | 14.31 | 13.98 | 14.23 | 152,885 | +0.13(+0.91%) |
Nov 09, 2015 | 14.22 | 14.22 | 14.06 | 14.10 | 184,728 | -0.12(-0.84%) |
Nov 06, 2015 | 13.57 | 14.22 | 13.53 | 14.22 | 215,422 | +0.59(+4.33%) |
Nov 05, 2015 | 13.63 | 13.79 | 13.47 | 13.63 | 305,483 | +0.02(+0.18%) |
Nov 04, 2015 | 14.18 | 14.37 | 13.58 | 13.61 | 252,409 | -0.61(-4.27%) |
Nov 03, 2015 | 15.41 | 15.64 | 14.00 | 14.22 | 401,203 | -1.63(-10.28%) |
Nov 02, 2015 | 15.48 | 16.04 | 15.36 | 15.84 | 177,720 | +0.36(+2.32%) |
Oct 30, 2015 | 15.64 | 15.72 | 15.42 | 15.48 | 269,092 | -0.11(-0.72%) |
Oct 29, 2015 | 15.59 | 15.68 | 15.45 | 15.60 | 94,841 | -0.04(-0.26%) |
Oct 28, 2015 | 14.93 | 15.65 | 14.93 | 15.64 | 160,538 | +0.77(+5.15%) |
Oct 27, 2015 | 15.29 | 15.29 | 14.75 | 14.87 | 174,125 | -0.44(-2.87%) |
Oct 26, 2015 | 15.46 | 15.52 | 15.20 | 15.31 | 122,993 | -0.25(-1.59%) |
Oct 23, 2015 | 15.53 | 15.68 | 15.34 | 15.56 | 130,890 | +0.20(+1.30%) |
Oct 22, 2015 | 14.91 | 15.36 | 14.86 | 15.36 | 122,427 | +0.49(+3.27%) |
Oct 21, 2015 | 15.25 | 15.25 | 14.85 | 14.87 | 123,596 | -0.40(-2.61%) |
Oct 20, 2015 | 15.05 | 15.28 | 15.03 | 15.27 | 128,763 | +0.18(+1.16%) |
Oct 19, 2015 | 15.01 | 15.12 | 14.97 | 15.09 | 103,213 | -0.02(-0.11%) |
Oct 16, 2015 | 15.32 | 15.32 | 14.89 | 15.11 | 149,215 | -0.15(-0.99%) |
Oct 15, 2015 | 15.01 | 15.27 | 14.82 | 15.26 | 131,382 | +0.27(+1.81%) |
Oct 14, 2015 | 14.87 | 15.21 | 14.73 | 14.99 | 145,532 | +0.14(+0.97%) |
Oct 13, 2015 | 14.97 | 15.18 | 14.82 | 14.85 | 123,725 | -0.22(-1.43%) |
Oct 12, 2015 | 15.15 | 15.20 | 14.79 | 15.06 | 132,189 | -0.06(-0.42%) |
Oct 09, 2015 | 14.97 | 15.25 | 14.89 | 15.13 | 192,372 | +0.23(+1.55%) |
Oct 08, 2015 | 14.41 | 14.96 | 14.40 | 14.89 | 218,479 | +0.46(+3.21%) |
Oct 07, 2015 | 14.36 | 14.48 | 14.17 | 14.43 | 297,360 | +0.18(+1.29%) |
Oct 06, 2015 | 14.33 | 14.44 | 14.17 | 14.25 | 258,771 | -0.13(-0.89%) |
Oct 05, 2015 | 13.90 | 14.38 | 13.90 | 14.38 | 184,307 | +0.54(+3.92%) |
Oct 02, 2015 | 13.62 | 13.83 | 13.46 | 13.83 | 189,579 | +0.13(+0.93%) |
Oct 01, 2015 | 13.68 | 13.82 | 13.55 | 13.70 | 167,638 | +0.06(+0.41%) |
Sep 30, 2015 | 13.58 | 13.70 | 13.50 | 13.65 | 249,983 | +0.13(+1.00%) |
Sep 29, 2015 | 13.55 | 13.57 | 13.43 | 13.51 | 143,743 | -0.04(-0.29%) |
Sep 28, 2015 | 13.64 | 13.68 | 13.51 | 13.55 | 165,924 | -0.17(-1.27%) |
Sep 25, 2015 | 13.60 | 13.85 | 13.49 | 13.73 | 224,721 | +0.19(+1.41%) |
Sep 24, 2015 | 13.43 | 13.58 | 13.30 | 13.54 | 155,846 | +0.04(+0.29%) |
Sep 23, 2015 | 13.55 | 13.61 | 13.32 | 13.50 | 216,101 | -0.02(-0.18%) |
Sep 22, 2015 | 13.65 | 13.70 | 13.48 | 13.52 | 177,462 | -0.22(-1.61%) |
Sep 21, 2015 | 13.84 | 13.89 | 13.73 | 13.74 | 116,966 | -0.05(-0.35%) |
Sep 18, 2015 | 13.65 | 13.95 | 13.62 | 13.79 | 306,480 | +0.02(+0.12%) |
Sep 17, 2015 | 13.74 | 13.94 | 13.74 | 13.78 | 282,239 | +0.04(+0.29%) |
Sep 16, 2015 | 13.71 | 13.83 | 13.71 | 13.74 | 205,899 | +0.02(+0.12%) |
Sep 15, 2015 | 13.67 | 13.80 | 13.55 | 13.72 | 160,741 | +0.05(+0.35%) |
Sep 14, 2015 | 13.69 | 13.78 | 13.60 | 13.67 | 111,617 | -0.01(-0.06%) |
Sep 11, 2015 | 13.51 | 13.76 | 13.47 | 13.68 | 143,206 | +0.16(+1.17%) |
Sep 10, 2015 | 13.70 | 13.84 | 13.44 | 13.52 | 256,540 | -0.19(-1.39%) |
Sep 09, 2015 | 13.86 | 13.86 | 13.67 | 13.71 | 211,120 | -0.06(-0.40%) |
Sep 08, 2015 | 13.92 | 13.99 | 13.75 | 13.77 | 163,215 | +0.01(+0.06%) |
Sep 04, 2015 | 13.67 | 13.76 | 13.76 | 13.76 | 182,309 | -0.10(-0.74%) |
Sep 03, 2015 | 13.87 | 14.06 | 13.85 | 13.86 | 235,777 | +0.06(+0.40%) |
Sep 02, 2015 | 14.00 | 14.14 | 13.70 | 13.81 | 287,632 | -0.06(-0.46%) |
Sep 01, 2015 | 14.10 | 14.14 | 13.82 | 13.87 | 177,911 | -0.44(-3.10%) |
Aug 31, 2015 | 14.23 | 14.41 | 14.16 | 14.31 | 215,281 | +0.04(+0.28%) |
Aug 28, 2015 | 14.09 | 14.35 | 14.09 | 14.27 | 207,014 | +0.13(+0.90%) |
Aug 27, 2015 | 14.16 | 14.30 | 13.94 | 14.15 | 257,465 | +0.08(+0.56%) |
Aug 26, 2015 | 14.08 | 14.23 | 13.82 | 14.07 | 264,037 | +0.28(+2.01%) |
Aug 25, 2015 | 14.18 | 14.18 | 13.65 | 13.79 | 411,040 | +0.02(+0.12%) |
Aug 24, 2015 | 13.58 | 14.14 | 13.13 | 13.78 | 270,977 | -0.56(-3.93%) |
Aug 21, 2015 | 14.29 | 14.50 | 14.09 | 14.34 | 249,470 | -0.18(-1.26%) |
Aug 20, 2015 | 14.53 | 14.64 | 14.35 | 14.52 | 243,103 | -0.10(-0.70%) |
Aug 19, 2015 | 14.70 | 14.78 | 14.45 | 14.62 | 265,014 | -0.21(-1.39%) |
Aug 18, 2015 | 15.03 | 15.08 | 14.78 | 14.83 | 250,843 | -0.22(-1.47%) |
Aug 17, 2015 | 14.99 | 15.17 | 14.84 | 15.05 | 186,124 | +0.07(+0.48%) |
Aug 14, 2015 | 14.79 | 15.04 | 14.79 | 14.98 | 134,418 | +0.19(+1.29%) |
Aug 13, 2015 | 14.84 | 15.08 | 14.78 | 14.79 | 182,592 | -0.06(-0.43%) |
Aug 12, 2015 | 14.72 | 14.95 | 14.39 | 14.85 | 249,330 | -0.05(-0.32%) |
Aug 11, 2015 | 14.71 | 15.18 | 14.71 | 14.90 | 213,173 | +0.03(+0.21%) |
Aug 10, 2015 | 14.90 | 15.05 | 14.79 | 14.87 | 223,233 | +0.03(+0.21%) |
Aug 07, 2015 | 14.76 | 14.93 | 14.59 | 14.84 | 179,776 | -0.05(-0.32%) |
Aug 06, 2015 | 15.18 | 15.18 | 14.66 | 14.89 | 610,188 | -0.24(-1.57%) |
Aug 05, 2015 | 15.52 | 15.61 | 15.10 | 15.12 | 156,114 | -0.40(-2.55%) |
Aug 04, 2015 | 15.93 | 16.17 | 15.47 | 15.52 | 138,513 | -0.69(-4.25%) |
Aug 03, 2015 | 16.18 | 16.35 | 16.01 | 16.21 | 188,325 | +0.03(+0.20%) |
Jul 31, 2015 | 15.92 | 16.28 | 15.85 | 16.18 | 214,147 | +0.33(+2.10%) |
Jul 30, 2015 | 15.96 | 16.15 | 15.79 | 15.84 | 211,577 | -0.22(-1.38%) |
Jul 29, 2015 | 16.32 | 16.32 | 16.03 | 16.07 | 186,624 | -0.25(-1.51%) |
Jul 28, 2015 | 16.31 | 16.42 | 16.05 | 16.31 | 245,365 | +0.05(+0.29%) |
Jul 27, 2015 | 16.42 | 16.57 | 15.95 | 16.26 | 214,667 | -0.18(-1.11%) |
Jul 24, 2015 | 16.64 | 16.66 | 16.22 | 16.45 | 297,149 | -0.29(-1.71%) |
Jul 23, 2015 | 17.22 | 17.22 | 16.51 | 16.73 | 157,481 | -0.43(-2.49%) |
Jul 22, 2015 | 17.34 | 17.39 | 17.09 | 17.16 | 82,532 | -0.10(-0.55%) |
Jul 21, 2015 | 17.37 | 17.66 | 17.18 | 17.26 | 117,678 | -0.13(-0.77%) |
Jul 20, 2015 | 16.96 | 17.46 | 16.95 | 17.39 | 179,861 | +0.39(+2.28%) |
Jul 17, 2015 | 17.11 | 17.11 | 16.80 | 17.00 | 136,410 | -0.18(-1.06%) |
Jul 16, 2015 | 17.07 | 17.37 | 17.02 | 17.18 | 127,580 | +0.17(+1.02%) |
Jul 15, 2015 | 17.29 | 17.33 | 16.91 | 17.01 | 159,285 | -0.25(-1.42%) |
Jul 14, 2015 | 17.37 | 17.48 | 17.18 | 17.26 | 138,812 | -0.08(-0.46%) |
Jul 13, 2015 | 17.11 | 17.40 | 17.11 | 17.33 | 115,075 | +0.31(+1.82%) |
Jul 10, 2015 | 17.00 | 17.16 | 16.95 | 17.03 | 109,178 | +0.22(+1.32%) |
Jul 09, 2015 | 17.14 | 17.22 | 16.78 | 16.80 | 193,236 | -0.18(-1.07%) |
Jul 08, 2015 | 17.22 | 17.37 | 16.88 | 16.99 | 325,566 | -0.32(-1.88%) |
Jul 07, 2015 | 17.27 | 17.37 | 16.98 | 17.31 | 180,878 | -0.04(-0.23%) |
Jul 06, 2015 | 17.45 | 17.64 | 17.31 | 17.35 | 138,726 | -0.20(-1.13%) |
Jul 02, 2015 | 17.69 | 17.55 | 17.55 | 17.55 | 132,852 | -0.06(-0.32%) |
Jul 01, 2015 | 17.60 | 17.81 | 17.41 | 17.60 | 236,736 | +0.17(+1.00%) |
Jun 30, 2015 | 17.71 | 17.85 | 17.37 | 17.43 | 230,358 | -0.06(-0.36%) |
Jun 29, 2015 | 17.70 | 17.88 | 17.48 | 17.49 | 187,484 | -0.39(-2.16%) |
Jun 26, 2015 | 17.70 | 17.91 | 17.49 | 17.88 | 832,191 | +0.25(+1.43%) |
Jun 25, 2015 | 17.67 | 17.67 | 17.44 | 17.63 | 152,573 | +0.02(+0.13%) |
Jun 24, 2015 | 17.62 | 17.77 | 17.54 | 17.60 | 193,688 | -0.02(-0.09%) |
Jun 23, 2015 | 17.48 | 17.71 | 17.38 | 17.62 | 223,768 | +0.19(+1.09%) |
Jun 22, 2015 | 17.42 | 17.49 | 17.19 | 17.43 | 240,887 | -0.04(-0.23%) |
Jun 19, 2015 | 17.56 | 17.66 | 17.38 | 17.47 | 306,738 | -0.03(-0.18%) |
Jun 18, 2015 | 17.45 | 17.68 | 17.43 | 17.50 | 131,852 | +0.06(+0.36%) |
Jun 17, 2015 | 17.62 | 17.74 | 17.41 | 17.44 | 96,022 | -0.22(-1.25%) |
Jun 16, 2015 | 17.34 | 17.78 | 17.31 | 17.66 | 159,557 | +0.28(+1.59%) |
Jun 15, 2015 | 17.57 | 17.72 | 17.35 | 17.38 | 221,880 | -0.42(-2.35%) |
Jun 12, 2015 | 17.96 | 17.97 | 17.79 | 17.80 | 139,345 | -0.17(-0.96%) |
Jun 11, 2015 | 18.08 | 18.12 | 17.89 | 17.97 | 107,201 | -0.06(-0.35%) |
Jun 10, 2015 | 18.09 | 18.27 | 17.93 | 18.04 | 203,381 | +0.07(+0.39%) |
Jun 09, 2015 | 18.09 | 18.13 | 17.82 | 17.97 | 136,658 | -0.10(-0.57%) |
Jun 08, 2015 | 18.30 | 18.36 | 18.05 | 18.07 | 83,884 | -0.31(-1.67%) |
Jun 05, 2015 | 18.42 | 18.42 | 18.13 | 18.38 | 92,545 | -0.02(-0.09%) |
Jun 04, 2015 | 18.45 | 18.45 | 18.22 | 18.39 | 99,905 | -0.17(-0.93%) |
Jun 03, 2015 | 18.31 | 18.58 | 18.27 | 18.57 | 112,336 | +0.32(+1.77%) |
Jun 02, 2015 | 18.52 | 18.52 | 18.13 | 18.24 | 263,361 | -0.39(-2.07%) |
Jun 01, 2015 | 18.63 | 18.94 | 18.34 | 18.63 | 155,705 | +0.11(+0.60%) |
May 29, 2015 | 18.57 | 18.72 | 18.25 | 18.52 | 158,743 | -0.11(-0.59%) |
May 28, 2015 | 18.35 | 18.66 | 18.35 | 18.63 | 155,312 | +0.15(+0.81%) |
May 27, 2015 | 18.16 | 18.51 | 18.06 | 18.48 | 134,524 | +0.28(+1.56%) |
May 26, 2015 | 18.57 | 18.57 | 17.93 | 18.19 | 221,093 | -0.47(-2.53%) |
May 22, 2015 | 18.81 | 18.67 | 18.67 | 18.67 | 136,238 | -0.23(-1.21%) |
May 21, 2015 | 19.22 | 19.25 | 18.88 | 18.90 | 148,115 | -0.39(-2.00%) |
May 20, 2015 | 19.29 | 19.31 | 19.09 | 19.28 | 157,846 | -0.02(-0.08%) |
May 19, 2015 | 19.41 | 19.50 | 19.20 | 19.30 | 173,351 | -0.10(-0.53%) |
May 18, 2015 | 19.25 | 19.51 | 19.12 | 19.40 | 175,328 | +0.09(+0.45%) |
May 15, 2015 | 19.56 | 19.64 | 19.22 | 19.31 | 98,032 | -0.26(-1.33%) |
May 14, 2015 | 19.35 | 19.64 | 19.30 | 19.57 | 152,699 | +0.35(+1.85%) |
May 13, 2015 | 19.34 | 19.42 | 19.09 | 19.22 | 80,874 | -0.06(-0.33%) |
May 12, 2015 | 19.28 | 19.42 | 18.93 | 19.28 | 130,917 | -0.13(-0.69%) |
May 11, 2015 | 19.50 | 19.57 | 19.38 | 19.42 | 100,891 | -0.06(-0.32%) |
May 08, 2015 | 19.53 | 19.78 | 19.37 | 19.48 | 137,223 | +0.09(+0.45%) |
May 07, 2015 | 19.48 | 19.48 | 19.27 | 19.39 | 141,919 | -0.09(-0.49%) |
May 06, 2015 | 19.35 | 19.51 | 19.13 | 19.49 | 182,157 | +0.14(+0.73%) |
May 05, 2015 | 19.61 | 19.77 | 18.79 | 19.35 | 261,584 | -0.46(-2.31%) |
May 04, 2015 | 19.70 | 19.92 | 19.57 | 19.80 | 175,945 | +0.20(+1.00%) |
May 01, 2015 | 19.56 | 19.79 | 19.48 | 19.61 | 144,888 | +0.06(+0.28%) |
Apr 30, 2015 | 19.78 | 20.00 | 19.55 | 19.55 | 245,333 | -0.41(-2.05%) |
Apr 29, 2015 | 20.02 | 20.13 | 19.92 | 19.96 | 89,558 | -0.21(-1.06%) |
Apr 28, 2015 | 20.01 | 20.26 | 19.90 | 20.17 | 212,023 | +0.13(+0.67%) |
Apr 27, 2015 | 20.09 | 20.21 | 19.72 | 20.04 | 151,822 | -0.03(-0.16%) |
Apr 24, 2015 | 20.10 | 20.16 | 19.94 | 20.07 | 111,007 | -0.02(-0.08%) |
Apr 23, 2015 | 20.09 | 20.17 | 19.94 | 20.09 | 118,270 | -0.06(-0.31%) |
Apr 22, 2015 | 20.39 | 20.39 | 20.12 | 20.15 | 185,790 | -0.24(-1.16%) |
Apr 21, 2015 | 20.80 | 20.84 | 20.36 | 20.39 | 178,387 | -0.36(-1.75%) |
Apr 20, 2015 | 20.64 | 20.94 | 20.54 | 20.75 | 90,356 | +0.23(+1.11%) |
Apr 17, 2015 | 20.58 | 20.60 | 20.24 | 20.52 | 200,664 | -0.24(-1.18%) |
Apr 16, 2015 | 20.76 | 20.94 | 20.63 | 20.76 | 98,594 | -0.09(-0.45%) |
Apr 15, 2015 | 20.91 | 21.14 | 20.73 | 20.86 | 134,138 | -0.02(-0.11%) |
Apr 14, 2015 | 20.95 | 20.99 | 20.69 | 20.88 | 120,591 | -0.09(-0.41%) |
Apr 13, 2015 | 21.16 | 21.21 | 20.88 | 20.97 | 149,967 | -0.23(-1.08%) |
Apr 10, 2015 | 21.25 | 21.35 | 21.17 | 21.20 | 216,514 | +0.05(+0.22%) |
Apr 09, 2015 | 21.20 | 21.40 | 20.95 | 21.15 | 213,816 | -0.10(-0.48%) |
Apr 08, 2015 | 21.16 | 21.48 | 21.06 | 21.25 | 261,029 | +0.09(+0.45%) |
Apr 07, 2015 | 21.45 | 21.54 | 21.01 | 21.16 | 288,911 | -0.32(-1.47%) |
Apr 06, 2015 | 21.21 | 21.60 | 21.18 | 21.47 | 215,915 | +0.06(+0.29%) |
Apr 02, 2015 | 21.31 | 21.41 | 21.41 | 21.41 | 304,571 | +0.06(+0.30%) |