Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.31 | 20.70 | 20.31 | 20.39 | 1,736 | -0.04(-0.21%) |
Mar 29, 2016 | 20.30 | 20.43 | 20.43 | 20.43 | 5 | +0.19(+0.96%) |
Mar 28, 2016 | 20.21 | 20.24 | 20.21 | 20.24 | 714 | -0.44(-2.15%) |
Mar 24, 2016 | 20.68 | 20.68 | 20.68 | 20.68 | 840 | +0.16(+0.80%) |
Mar 23, 2016 | 20.69 | 20.70 | 20.36 | 20.52 | 2,846 | +0.15(+0.74%) |
Mar 22, 2016 | 20.78 | 20.78 | 20.35 | 20.37 | 2,541 | -0.06(-0.28%) |
Mar 21, 2016 | 20.77 | 21.37 | 20.34 | 20.42 | 8,493 | -0.16(-0.80%) |
Mar 18, 2016 | 20.59 | 20.59 | 20.59 | 20.59 | 1,083 | +0.04(+0.17%) |
Mar 17, 2016 | 20.43 | 21.40 | 20.34 | 20.55 | 4,300 | -0.21(-1.03%) |
Mar 16, 2016 | 20.80 | 21.47 | 20.34 | 20.77 | 8,483 | +0.40(+1.96%) |
Mar 15, 2016 | 20.28 | 20.70 | 20.28 | 20.37 | 2,085 | +0.08(+0.39%) |
Mar 14, 2016 | 20.36 | 20.77 | 20.28 | 20.29 | 5,664 | -0.20(-0.98%) |
Mar 11, 2016 | 20.64 | 20.90 | 20.46 | 20.49 | 3,054 | +0.02(+0.10%) |
Mar 10, 2016 | 20.62 | 20.87 | 20.47 | 20.47 | 2,815 | -0.04(-0.21%) |
Mar 09, 2016 | 20.51 | 20.51 | 20.51 | 20.51 | 140 | +0.05(+0.24%) |
Mar 08, 2016 | 20.38 | 20.84 | 20.38 | 20.46 | 3,002 | +0.11(+0.56%) |
Mar 04, 2016 | 20.66 | 20.35 | 20.35 | 20.35 | 315 | -0.14(-0.70%) |
Mar 03, 2016 | 20.60 | 20.60 | 20.31 | 20.49 | 1,987 | -0.17(-0.83%) |
Mar 02, 2016 | 20.34 | 20.66 | 20.34 | 20.66 | 3,311 | -0.04(-0.17%) |
Mar 01, 2016 | 20.60 | 20.70 | 20.55 | 20.70 | 3,007 | +0.54(+2.69%) |
Feb 29, 2016 | 20.65 | 20.65 | 20.15 | 20.15 | 3,427 | -0.40(-1.94%) |
Feb 26, 2016 | 20.35 | 20.55 | 20.35 | 20.55 | 1,807 | +0.03(+0.14%) |
Feb 25, 2016 | 20.70 | 20.70 | 20.22 | 20.52 | 1,975 | -0.03(-0.14%) |
Feb 24, 2016 | 19.92 | 20.70 | 19.88 | 20.55 | 14,708 | +0.67(+3.37%) |
Feb 23, 2016 | 19.86 | 19.88 | 19.86 | 19.88 | 348 | +0.11(+0.58%) |
Feb 22, 2016 | 19.74 | 19.77 | 19.62 | 19.77 | 870 | +0.11(+0.58%) |
Feb 19, 2016 | 19.65 | 19.89 | 19.62 | 19.65 | 3,319 | -0.20(-1.01%) |
Feb 18, 2016 | 19.85 | 19.85 | 19.85 | 19.85 | 348 | -0.06(-0.32%) |
Feb 17, 2016 | 19.66 | 19.92 | 19.66 | 19.92 | 1,369 | +0.57(+2.95%) |
Feb 16, 2016 | 19.71 | 19.71 | 19.35 | 19.35 | 4,816 | -0.49(-2.48%) |
Feb 12, 2016 | 19.42 | 19.84 | 19.84 | 19.84 | 1,121 | +0.01(+0.04%) |
Feb 11, 2016 | 19.41 | 19.83 | 19.38 | 19.83 | 2,645 | -0.08(-0.39%) |
Feb 10, 2016 | 19.87 | 19.91 | 19.72 | 19.91 | 3,741 | -0.01(-0.07%) |
Feb 09, 2016 | 19.95 | 19.95 | 19.92 | 19.92 | 830 | +0.01(+0.07%) |
Feb 08, 2016 | 19.78 | 19.94 | 19.78 | 19.91 | 681 | +0.01(+0.07%) |
Feb 05, 2016 | 19.95 | 19.95 | 19.59 | 19.90 | 1,654 | -0.03(-0.14%) |
Feb 04, 2016 | 19.95 | 19.95 | 19.87 | 19.92 | 1,548 | -0.02(-0.11%) |
Feb 03, 2016 | 19.91 | 19.95 | 19.91 | 19.95 | 603 | +0.04(+0.18%) |
Feb 02, 2016 | 19.57 | 19.94 | 19.57 | 19.91 | 1,056 | +0.17(+0.87%) |
Feb 01, 2016 | 19.55 | 19.74 | 19.45 | 19.74 | 1,799 | +0.37(+1.92%) |
Jan 29, 2016 | 19.55 | 19.55 | 19.37 | 19.37 | 1,528 | -0.55(-2.76%) |
Jan 28, 2016 | 19.55 | 19.94 | 19.55 | 19.92 | 1,165 | +0.41(+2.12%) |
Jan 27, 2016 | 19.28 | 19.50 | 19.28 | 19.50 | 717 | +0.00(+0.00%) |
Jan 26, 2016 | 19.55 | 19.55 | 19.43 | 19.50 | 4,210 | -0.05(-0.25%) |
Jan 25, 2016 | 19.57 | 19.57 | 19.55 | 19.55 | 905 | +0.30(+1.54%) |
Jan 22, 2016 | 19.29 | 19.29 | 19.09 | 19.26 | 1,709 | +0.11(+0.59%) |
Jan 21, 2016 | 19.31 | 19.31 | 19.12 | 19.14 | 3,300 | -0.09(-0.48%) |
Jan 20, 2016 | 19.01 | 19.74 | 19.01 | 19.23 | 5,663 | -0.24(-1.23%) |
Jan 19, 2016 | 19.26 | 19.48 | 19.09 | 19.48 | 1,909 | +0.25(+1.32%) |
Jan 15, 2016 | 19.32 | 19.22 | 19.22 | 19.22 | 5,236 | -0.24(-1.23%) |
Jan 14, 2016 | 19.68 | 19.68 | 19.13 | 19.46 | 2,292 | -0.04(-0.18%) |
Jan 13, 2016 | 19.77 | 19.78 | 19.32 | 19.50 | 1,703 | -0.08(-0.43%) |
Jan 12, 2016 | 19.26 | 19.58 | 19.15 | 19.58 | 1,481 | -0.12(-0.60%) |
Jan 11, 2016 | 19.61 | 19.74 | 19.08 | 19.70 | 3,993 | +0.58(+3.02%) |
Jan 08, 2016 | 19.15 | 19.63 | 18.73 | 19.12 | 1,967 | -0.09(-0.48%) |
Jan 07, 2016 | 19.62 | 19.62 | 19.16 | 19.21 | 1,662 | +0.00(+0.00%) |
Jan 06, 2016 | 19.15 | 19.43 | 19.15 | 19.21 | 1,207 | -0.40(-2.04%) |
Jan 04, 2016 | 19.64 | 19.61 | 19.61 | 19.61 | 1,981 | -0.11(-0.56%) |
Dec 31, 2015 | 19.47 | 19.72 | 19.72 | 19.72 | 707 | +0.44(+2.30%) |
Dec 30, 2015 | 19.28 | 19.28 | 19.28 | 19.28 | 1,633 | -0.15(-0.78%) |
Dec 29, 2015 | 19.61 | 19.61 | 19.42 | 19.43 | 2,479 | +0.33(+1.74%) |
Dec 28, 2015 | 19.10 | 19.10 | 19.10 | 19.10 | 492 | -0.26(-1.35%) |
Dec 23, 2015 | 19.36 | 19.36 | 19.36 | 19.36 | 849 | -0.07(-0.35%) |
Dec 22, 2015 | 19.18 | 19.43 | 19.18 | 19.43 | 1,480 | +0.08(+0.44%) |
Dec 21, 2015 | 19.34 | 19.34 | 19.34 | 19.34 | 849 | -0.26(-1.31%) |
Dec 18, 2015 | 19.60 | 19.60 | 19.60 | 19.60 | 867 | +0.17(+0.86%) |
Dec 16, 2015 | 19.11 | 19.44 | 19.44 | 19.44 | 2,405 | +0.01(+0.03%) |
Dec 15, 2015 | 19.13 | 19.43 | 19.13 | 19.43 | 735 | +0.11(+0.55%) |
Dec 14, 2015 | 19.19 | 19.38 | 19.19 | 19.32 | 539 | +0.13(+0.68%) |
Dec 11, 2015 | 19.24 | 19.24 | 19.19 | 19.19 | 418 | -0.23(-1.17%) |
Dec 10, 2015 | 19.42 | 19.42 | 19.42 | 19.42 | 382 | -0.22(-1.14%) |
Dec 09, 2015 | 19.29 | 19.64 | 19.29 | 19.64 | 840 | -0.14(-0.71%) |
Dec 08, 2015 | 19.45 | 19.79 | 19.45 | 19.79 | 2,254 | +0.05(+0.27%) |
Dec 07, 2015 | 19.78 | 19.78 | 19.73 | 19.73 | 1,641 | +0.13(+0.67%) |
Dec 04, 2015 | 19.72 | 19.72 | 19.60 | 19.60 | 1,575 | +0.03(+0.14%) |
Dec 03, 2015 | 19.19 | 19.72 | 19.19 | 19.57 | 1,375 | +0.14(+0.73%) |
Dec 02, 2015 | 19.29 | 19.82 | 19.28 | 19.43 | 4,386 | -0.35(-1.79%) |
Dec 01, 2015 | 19.79 | 19.79 | 19.79 | 19.79 | 618 | +0.28(+1.45%) |
Nov 30, 2015 | 19.67 | 19.82 | 19.12 | 19.50 | 1,570 | +0.13(+0.67%) |
Nov 25, 2015 | 19.19 | 19.37 | 19.37 | 19.37 | 18 | -0.39(-1.98%) |
Nov 23, 2015 | 19.43 | 19.76 | 19.76 | 19.76 | 355 | +0.05(+0.23%) |
Nov 20, 2015 | 19.75 | 19.75 | 19.72 | 19.72 | 1,064 | +0.28(+1.44%) |
Nov 19, 2015 | 19.43 | 19.45 | 19.43 | 19.44 | 2,664 | +0.20(+1.07%) |
Nov 18, 2015 | 19.08 | 19.77 | 19.08 | 19.23 | 842 | -0.59(-2.96%) |
Nov 16, 2015 | 19.64 | 19.82 | 19.82 | 19.82 | 301 | +0.21(+1.08%) |
Nov 13, 2015 | 19.19 | 19.61 | 19.19 | 19.61 | 3,447 | +0.00(+0.00%) |
Nov 11, 2015 | 19.08 | 19.61 | 19.61 | 19.61 | 220 | +0.36(+1.87%) |
Nov 10, 2015 | 19.61 | 19.79 | 19.25 | 19.25 | 3,744 | -0.47(-2.37%) |
Nov 09, 2015 | 19.65 | 19.72 | 19.39 | 19.72 | 4,028 | +0.29(+1.49%) |
Nov 06, 2015 | 19.08 | 19.43 | 19.08 | 19.43 | 752 | +0.33(+1.70%) |
Nov 05, 2015 | 19.53 | 19.53 | 19.08 | 19.10 | 6,328 | -0.66(-3.33%) |
Nov 04, 2015 | 18.94 | 19.78 | 18.94 | 19.76 | 1,630 | +0.47(+2.42%) |
Nov 03, 2015 | 19.15 | 19.29 | 18.92 | 19.29 | 9,304 | +0.20(+1.07%) |
Nov 02, 2015 | 19.25 | 19.39 | 19.09 | 19.09 | 2,247 | +0.15(+0.78%) |
Oct 30, 2015 | 19.35 | 19.35 | 18.90 | 18.94 | 590 | +0.12(+0.64%) |
Oct 29, 2015 | 19.61 | 19.61 | 18.82 | 18.82 | 1,914 | -0.08(-0.41%) |
Oct 28, 2015 | 18.90 | 18.90 | 18.75 | 18.90 | 1,099 | -0.52(-2.69%) |
Oct 27, 2015 | 19.24 | 19.42 | 19.16 | 19.42 | 2,740 | +0.18(+0.91%) |
Oct 26, 2015 | 19.24 | 19.24 | 19.24 | 19.24 | 725 | +0.15(+0.77%) |
Oct 23, 2015 | 19.05 | 19.10 | 18.77 | 19.10 | 1,853 | +0.27(+1.45%) |
Oct 22, 2015 | 18.72 | 19.24 | 18.72 | 18.82 | 3,046 | +0.07(+0.39%) |
Oct 21, 2015 | 18.66 | 18.79 | 18.59 | 18.75 | 4,480 | -0.03(-0.16%) |
Oct 20, 2015 | 18.37 | 18.93 | 18.33 | 18.78 | 19,862 | +0.41(+2.24%) |
Oct 19, 2015 | 18.26 | 18.37 | 18.26 | 18.37 | 2,179 | -0.03(-0.16%) |
Oct 16, 2015 | 18.54 | 18.54 | 18.40 | 18.40 | 387 | -0.14(-0.78%) |
Oct 15, 2015 | 18.37 | 18.54 | 18.37 | 18.54 | 1,076 | +0.20(+1.08%) |
Oct 12, 2015 | 18.49 | 18.35 | 18.35 | 18.35 | 380 | -0.14(-0.77%) |
Oct 08, 2015 | 18.49 | 18.49 | 18.49 | 18.49 | 1 | +0.24(+1.30%) |
Oct 07, 2015 | 18.50 | 18.50 | 18.20 | 18.25 | 1,077 | +0.02(+0.09%) |
Oct 06, 2015 | 18.54 | 18.54 | 18.23 | 18.23 | 815 | -0.26(-1.41%) |
Oct 05, 2015 | 18.54 | 18.54 | 18.49 | 18.49 | 3,661 | -0.01(-0.08%) |
Oct 01, 2015 | 18.54 | 18.51 | 18.51 | 18.51 | 62 | -0.01(-0.08%) |
Sep 30, 2015 | 18.30 | 18.52 | 18.30 | 18.52 | 611 | +0.32(+1.77%) |
Sep 29, 2015 | 18.33 | 18.33 | 18.20 | 18.20 | 2,569 | -0.13(-0.72%) |
Sep 28, 2015 | 18.42 | 18.42 | 18.33 | 18.33 | 2,437 | +0.03(+0.19%) |
Sep 25, 2015 | 18.54 | 18.54 | 18.30 | 18.30 | 3,977 | -0.28(-1.51%) |
Sep 24, 2015 | 18.30 | 18.68 | 18.30 | 18.58 | 5,694 | +0.04(+0.20%) |
Sep 22, 2015 | 18.54 | 18.54 | 18.54 | 18.54 | 45 | -0.01(-0.07%) |
Sep 21, 2015 | 18.55 | 18.55 | 18.55 | 18.55 | 337 | +0.29(+1.59%) |
Sep 18, 2015 | 18.30 | 18.68 | 18.26 | 18.26 | 5,656 | -0.28(-1.51%) |
Sep 17, 2015 | 18.30 | 18.54 | 18.30 | 18.54 | 788 | +0.04(+0.19%) |
Sep 16, 2015 | 18.59 | 18.59 | 18.51 | 18.51 | 1,084 | +0.15(+0.84%) |
Sep 15, 2015 | 18.56 | 18.56 | 18.35 | 18.35 | 1,401 | +0.06(+0.31%) |
Sep 14, 2015 | 18.30 | 18.33 | 18.30 | 18.30 | 3,169 | -0.17(-0.95%) |
Sep 11, 2015 | 18.56 | 18.56 | 18.47 | 18.47 | 533 | +0.05(+0.27%) |
Sep 10, 2015 | 18.56 | 18.56 | 18.42 | 18.42 | 805 | -0.14(-0.75%) |
Sep 09, 2015 | 18.56 | 18.56 | 18.56 | 18.56 | 434 | -0.00(-0.01%) |
Sep 08, 2015 | 18.56 | 18.56 | 18.28 | 18.56 | 980 | +0.01(+0.08%) |
Sep 04, 2015 | 18.44 | 18.55 | 18.55 | 18.55 | 0 | +0.45(+2.51%) |
Sep 03, 2015 | 18.44 | 18.44 | 18.10 | 18.10 | 724 | -0.18(-1.00%) |
Sep 02, 2015 | 18.56 | 18.56 | 18.28 | 18.28 | 1,064 | -0.17(-0.91%) |
Sep 01, 2015 | 18.19 | 18.45 | 18.19 | 18.45 | 1,121 | -0.07(-0.38%) |
Aug 31, 2015 | 18.55 | 18.68 | 18.30 | 18.52 | 3,248 | -0.04(-0.19%) |
Aug 28, 2015 | 18.55 | 18.68 | 18.55 | 18.55 | 1,581 | -0.15(-0.82%) |
Aug 27, 2015 | 18.73 | 18.73 | 18.06 | 18.70 | 1,803 | +0.58(+3.20%) |
Aug 26, 2015 | 18.17 | 18.26 | 18.07 | 18.12 | 2,425 | -0.06(-0.33%) |
Aug 25, 2015 | 18.47 | 18.47 | 18.18 | 18.18 | 1,090 | +0.16(+0.91%) |
Aug 24, 2015 | 18.19 | 18.21 | 18.02 | 18.02 | 2,780 | -0.24(-1.30%) |
Aug 21, 2015 | 18.77 | 18.77 | 18.20 | 18.26 | 1,777 | -0.11(-0.60%) |
Aug 19, 2015 | 18.33 | 18.37 | 18.37 | 18.37 | 342 | -0.16(-0.85%) |
Aug 18, 2015 | 18.54 | 18.54 | 18.52 | 18.52 | 900 | +0.25(+1.38%) |
Aug 17, 2015 | 18.26 | 18.27 | 18.26 | 18.27 | 744 | +0.05(+0.27%) |
Aug 13, 2015 | 18.89 | 18.22 | 18.22 | 18.22 | 128 | -0.02(-0.12%) |
Aug 12, 2015 | 18.24 | 18.25 | 18.24 | 18.24 | 1,128 | -0.13(-0.69%) |
Aug 11, 2015 | 18.34 | 18.37 | 18.34 | 18.37 | 811 | +0.07(+0.38%) |
Aug 10, 2015 | 18.45 | 18.56 | 18.23 | 18.30 | 1,286 | -0.14(-0.75%) |
Aug 07, 2015 | 18.86 | 18.86 | 18.29 | 18.44 | 3,924 | -0.03(-0.16%) |
Aug 06, 2015 | 18.91 | 18.93 | 18.24 | 18.47 | 3,927 | -0.21(-1.11%) |
Aug 05, 2015 | 18.68 | 18.89 | 18.37 | 18.67 | 2,132 | +0.40(+2.16%) |
Aug 04, 2015 | 18.28 | 18.28 | 18.28 | 18.28 | 774 | -0.55(-2.90%) |
Aug 03, 2015 | 18.84 | 18.94 | 18.20 | 18.82 | 1,200 | +0.62(+3.42%) |
Jul 31, 2015 | 18.54 | 18.54 | 18.12 | 18.20 | 727 | -0.33(-1.81%) |
Jul 30, 2015 | 18.26 | 18.96 | 18.20 | 18.54 | 2,094 | +0.34(+1.88%) |
Jul 29, 2015 | 18.19 | 18.19 | 18.19 | 18.19 | 941 | -0.24(-1.33%) |
Jul 27, 2015 | 18.28 | 18.44 | 18.44 | 18.44 | 287 | -0.50(-2.66%) |
Jul 24, 2015 | 18.54 | 19.24 | 18.54 | 18.94 | 6,179 | +0.20(+1.04%) |
Jul 23, 2015 | 18.04 | 18.98 | 18.01 | 18.75 | 3,208 | +0.39(+2.11%) |
Jul 22, 2015 | 18.79 | 18.79 | 18.36 | 18.36 | 1,120 | -0.35(-1.87%) |
Jul 21, 2015 | 18.54 | 18.76 | 18.54 | 18.71 | 1,960 | +0.20(+1.08%) |
Jul 20, 2015 | 18.01 | 18.54 | 18.01 | 18.51 | 5,666 | +0.57(+3.17%) |
Jul 17, 2015 | 18.01 | 18.01 | 17.94 | 17.94 | 5,614 | +0.10(+0.58%) |
Jul 16, 2015 | 18.01 | 18.01 | 17.84 | 17.84 | 4,029 | +0.17(+0.98%) |
Jul 15, 2015 | 17.81 | 18.01 | 17.66 | 17.66 | 1,326 | -0.11(-0.62%) |
Jul 14, 2015 | 17.77 | 17.97 | 17.70 | 17.77 | 746 | +0.07(+0.41%) |
Jul 13, 2015 | 18.06 | 18.06 | 17.70 | 17.70 | 4,900 | -0.36(-2.02%) |
Jul 10, 2015 | 18.11 | 18.11 | 17.91 | 18.06 | 3,674 | +0.03(+0.15%) |
Jul 09, 2015 | 18.06 | 18.06 | 17.87 | 18.04 | 1,071 | +0.15(+0.81%) |
Jul 08, 2015 | 17.88 | 18.01 | 17.87 | 17.89 | 3,218 | -0.28(-1.56%) |
Jul 07, 2015 | 17.88 | 18.18 | 17.88 | 18.17 | 1,326 | +0.16(+0.88%) |
Jul 06, 2015 | 18.02 | 18.02 | 18.02 | 18.02 | 155 | -0.08(-0.46%) |
Jul 02, 2015 | 17.95 | 18.10 | 18.10 | 18.10 | 1,876 | -0.19(-1.06%) |
Jul 01, 2015 | 17.99 | 18.33 | 17.99 | 18.29 | 2,914 | +0.19(+1.07%) |
Jun 30, 2015 | 18.35 | 18.36 | 18.03 | 18.10 | 2,399 | -0.25(-1.36%) |
Jun 29, 2015 | 17.96 | 18.35 | 17.96 | 18.35 | 1,003 | -0.01(-0.04%) |
Jun 26, 2015 | 18.36 | 18.36 | 17.92 | 18.36 | 1,524 | +0.12(+0.65%) |
Jun 25, 2015 | 17.92 | 18.36 | 17.90 | 18.24 | 4,702 | -0.11(-0.61%) |
Jun 24, 2015 | 17.81 | 18.35 | 17.81 | 18.35 | 1,469 | -0.01(-0.03%) |
Jun 23, 2015 | 18.36 | 18.79 | 18.33 | 18.35 | 3,251 | -0.41(-2.19%) |
Jun 22, 2015 | 17.75 | 18.76 | 17.75 | 18.76 | 1,544 | -0.15(-0.77%) |
Jun 19, 2015 | 17.84 | 18.91 | 17.84 | 18.91 | 713 | +0.90(+5.00%) |
Jun 18, 2015 | 18.87 | 18.87 | 17.66 | 18.01 | 8,577 | -0.14(-0.76%) |
Jun 17, 2015 | 17.89 | 18.15 | 17.89 | 18.15 | 1,771 | -0.03(-0.15%) |
Jun 16, 2015 | 17.84 | 18.17 | 17.84 | 18.17 | 329 | +0.39(+2.22%) |
Jun 15, 2015 | 17.70 | 17.70 | 17.70 | 17.78 | 763 | -0.23(-1.27%) |
Jun 12, 2015 | 18.33 | 18.33 | 18.01 | 18.01 | 1,951 | +0.21(+1.17%) |
Jun 11, 2015 | 17.69 | 18.20 | 17.67 | 17.80 | 2,158 | -0.25(-1.37%) |
Jun 10, 2015 | 17.66 | 18.05 | 17.66 | 18.05 | 586 | +0.31(+1.75%) |
Jun 09, 2015 | 18.04 | 18.04 | 17.66 | 17.74 | 9,730 | -0.28(-1.54%) |
Jun 08, 2015 | 18.14 | 18.14 | 18.01 | 18.02 | 8,044 | -0.12(-0.65%) |
Jun 05, 2015 | 18.17 | 18.22 | 18.08 | 18.13 | 7,615 | -0.05(-0.27%) |
Jun 03, 2015 | 18.08 | 18.18 | 18.18 | 18.18 | 41 | +0.12(+0.64%) |
Jun 02, 2015 | 18.18 | 18.18 | 18.07 | 18.07 | 2,041 | +0.03(+0.15%) |
Jun 01, 2015 | 18.15 | 18.15 | 18.04 | 18.04 | 866 | -0.14(-0.79%) |
May 29, 2015 | 18.17 | 18.18 | 18.17 | 18.18 | 1,433 | +0.00(+0.00%) |
May 28, 2015 | 18.18 | 18.18 | 18.18 | 18.18 | 1,728 | +0.03(+0.19%) |
May 27, 2015 | 18.16 | 18.17 | 18.15 | 18.15 | 827 | -0.03(-0.19%) |
May 22, 2015 | 18.15 | 18.18 | 18.18 | 18.18 | 282 | +0.11(+0.59%) |
May 21, 2015 | 18.08 | 18.08 | 18.08 | 18.08 | 472 | -0.06(-0.32%) |
May 20, 2015 | 18.18 | 18.18 | 18.13 | 18.13 | 1,445 | -0.05(-0.27%) |
May 19, 2015 | 18.11 | 18.18 | 18.11 | 18.18 | 334 | -0.17(-0.94%) |
May 18, 2015 | 18.33 | 18.36 | 18.06 | 18.35 | 5,466 | +0.02(+0.11%) |
May 15, 2015 | 18.01 | 18.33 | 18.01 | 18.33 | 2,636 | +0.27(+1.50%) |
May 14, 2015 | 18.36 | 18.36 | 18.06 | 18.06 | 1,813 | -0.29(-1.58%) |
May 13, 2015 | 18.28 | 18.35 | 18.28 | 18.35 | 1,035 | +0.12(+0.68%) |
May 12, 2015 | 18.18 | 18.66 | 18.18 | 18.23 | 1,182 | +0.12(+0.69%) |
May 11, 2015 | 18.30 | 18.30 | 18.11 | 18.11 | 2,208 | -0.37(-2.01%) |
May 08, 2015 | 18.75 | 18.80 | 18.41 | 18.48 | 1,917 | -0.09(-0.47%) |
May 07, 2015 | 18.77 | 18.77 | 18.52 | 18.56 | 2,094 | -0.16(-0.85%) |
May 06, 2015 | 18.72 | 18.72 | 18.54 | 18.72 | 1,232 | -0.05(-0.26%) |
May 05, 2015 | 18.73 | 18.77 | 18.73 | 18.77 | 519 | -0.03(-0.18%) |
May 04, 2015 | 19.27 | 19.27 | 18.70 | 18.81 | 3,057 | +0.09(+0.48%) |
May 01, 2015 | 19.36 | 19.36 | 18.70 | 18.72 | 695 | +0.01(+0.07%) |
Apr 30, 2015 | 18.87 | 18.87 | 18.70 | 18.70 | 3,603 | -0.35(-1.82%) |
Apr 29, 2015 | 18.89 | 19.05 | 18.89 | 19.05 | 1,409 | +0.27(+1.46%) |
Apr 28, 2015 | 19.05 | 19.05 | 18.77 | 18.77 | 886 | -0.27(-1.44%) |
Apr 27, 2015 | 19.05 | 19.05 | 19.03 | 19.05 | 2,096 | +0.01(+0.07%) |
Apr 24, 2015 | 19.22 | 19.57 | 18.57 | 19.03 | 4,240 | -0.40(-2.07%) |
Apr 23, 2015 | 18.56 | 20.28 | 18.53 | 19.44 | 8,113 | +1.23(+6.77%) |
Apr 22, 2015 | 17.82 | 18.20 | 17.82 | 18.20 | 5,074 | +0.40(+2.27%) |
Apr 21, 2015 | 17.83 | 17.83 | 17.71 | 17.80 | 1,372 | +0.32(+1.81%) |
Apr 20, 2015 | 17.48 | 17.48 | 17.48 | 17.48 | 885 | +0.13(+0.75%) |
Apr 17, 2015 | 17.48 | 17.48 | 17.35 | 17.35 | 5,179 | -0.13(-0.75%) |
Apr 16, 2015 | 17.48 | 17.48 | 17.48 | 17.48 | 271 | +0.00(+0.02%) |
Apr 15, 2015 | 17.15 | 17.48 | 17.15 | 17.48 | 4,571 | -0.00(-0.02%) |
Apr 14, 2015 | 17.48 | 17.48 | 17.42 | 17.48 | 809 | +0.24(+1.36%) |
Apr 13, 2015 | 17.48 | 17.48 | 17.25 | 17.25 | 539 | -0.24(-1.34%) |
Apr 10, 2015 | 17.48 | 17.48 | 17.40 | 17.48 | 2,389 | +0.03(+0.17%) |
Apr 09, 2015 | 17.45 | 17.45 | 17.45 | 17.45 | 653 | -0.02(-0.12%) |
Apr 08, 2015 | 17.48 | 17.48 | 17.47 | 17.47 | 3,486 | -0.01(-0.05%) |
Apr 07, 2015 | 17.48 | 17.48 | 17.48 | 17.48 | 367 | +0.07(+0.41%) |
Apr 06, 2015 | 17.48 | 17.48 | 17.41 | 17.41 | 1,093 | -0.07(-0.41%) |
Apr 02, 2015 | 17.25 | 17.48 | 17.48 | 17.48 | 6,709 | +0.06(+0.33%) |