Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.25 | 17.25 | 17.04 | 17.15 | 14,567 | -0.14(-0.79%) |
Apr 28, 2016 | 17.30 | 17.36 | 17.28 | 17.28 | 11,266 | -0.04(-0.24%) |
Apr 27, 2016 | 17.20 | 17.35 | 17.18 | 17.33 | 12,164 | +0.06(+0.32%) |
Apr 26, 2016 | 17.12 | 17.29 | 17.12 | 17.27 | 25,416 | +0.14(+0.84%) |
Apr 25, 2016 | 16.90 | 17.13 | 16.90 | 17.13 | 12,846 | +0.11(+0.64%) |
Apr 22, 2016 | 16.87 | 17.02 | 16.87 | 17.02 | 8,598 | +0.20(+1.22%) |
Apr 21, 2016 | 17.06 | 17.14 | 16.81 | 16.81 | 9,303 | -0.28(-1.63%) |
Apr 20, 2016 | 17.22 | 17.24 | 17.09 | 17.09 | 20,125 | -0.19(-1.12%) |
Apr 19, 2016 | 17.28 | 17.29 | 17.21 | 17.28 | 4,997 | +0.06(+0.34%) |
Apr 18, 2016 | 17.15 | 17.23 | 17.15 | 17.23 | 7,171 | -0.02(-0.10%) |
Apr 15, 2016 | 17.05 | 17.26 | 17.05 | 17.24 | 9,585 | +0.11(+0.62%) |
Apr 14, 2016 | 17.15 | 17.16 | 17.08 | 17.14 | 44,884 | +0.00(+0.02%) |
Apr 13, 2016 | 17.16 | 17.16 | 17.04 | 17.13 | 18,303 | +0.05(+0.32%) |
Apr 12, 2016 | 17.05 | 17.14 | 17.05 | 17.08 | 5,574 | +0.09(+0.54%) |
Apr 11, 2016 | 16.96 | 17.08 | 16.96 | 16.99 | 7,690 | +0.09(+0.50%) |
Apr 08, 2016 | 16.84 | 16.96 | 16.84 | 16.90 | 5,969 | +0.18(+1.06%) |
Apr 07, 2016 | 16.84 | 16.90 | 16.72 | 16.72 | 5,003 | -0.19(-1.13%) |
Apr 06, 2016 | 16.90 | 16.91 | 16.87 | 16.91 | 101,614 | +0.08(+0.45%) |
Apr 05, 2016 | 16.89 | 16.90 | 16.84 | 16.84 | 9,885 | -0.10(-0.61%) |
Apr 04, 2016 | 17.02 | 17.02 | 16.94 | 16.94 | 7,178 | -0.10(-0.59%) |
Apr 01, 2016 | 17.03 | 17.05 | 16.94 | 17.04 | 5,760 | -0.07(-0.40%) |
Mar 31, 2016 | 16.95 | 17.12 | 16.95 | 17.11 | 17,422 | +0.10(+0.56%) |
Mar 30, 2016 | 16.99 | 17.02 | 16.97 | 17.02 | 16,223 | +0.06(+0.33%) |
Mar 29, 2016 | 16.45 | 16.96 | 16.45 | 16.96 | 12,660 | +0.46(+2.80%) |
Mar 28, 2016 | 16.43 | 16.50 | 16.40 | 16.50 | 22,775 | +0.06(+0.34%) |
Mar 24, 2016 | 16.31 | 16.44 | 16.44 | 16.44 | 17,712 | +0.04(+0.26%) |
Mar 23, 2016 | 16.62 | 16.62 | 16.40 | 16.40 | 13,931 | -0.23(-1.37%) |
Mar 22, 2016 | 16.55 | 16.65 | 16.55 | 16.63 | 15,271 | +0.05(+0.30%) |
Mar 21, 2016 | 16.65 | 16.65 | 16.58 | 16.58 | 4,478 | -0.17(-1.03%) |
Mar 18, 2016 | 16.81 | 16.81 | 16.74 | 16.75 | 6,955 | +0.01(+0.06%) |
Mar 17, 2016 | 16.40 | 16.74 | 16.40 | 16.74 | 15,307 | +0.31(+1.92%) |
Mar 16, 2016 | 16.13 | 16.43 | 16.13 | 16.43 | 9,082 | +0.22(+1.37%) |
Mar 15, 2016 | 16.18 | 16.26 | 16.18 | 16.20 | 9,017 | -0.11(-0.66%) |
Mar 14, 2016 | 16.29 | 16.35 | 16.23 | 16.31 | 19,337 | -0.09(-0.53%) |
Mar 11, 2016 | 15.97 | 16.40 | 15.97 | 16.40 | 35,056 | +0.49(+3.10%) |
Mar 10, 2016 | 16.00 | 16.00 | 15.86 | 15.91 | 2,966 | -0.13(-0.83%) |
Mar 09, 2016 | 15.92 | 16.05 | 15.92 | 16.04 | 1,944 | +0.11(+0.70%) |
Mar 08, 2016 | 16.25 | 16.25 | 15.94 | 15.93 | 7,497 | -0.24(-1.48%) |
Mar 07, 2016 | 16.07 | 16.26 | 16.07 | 16.17 | 24,856 | +0.05(+0.30%) |
Mar 04, 2016 | 16.08 | 16.08 | 16.08 | 16.12 | 2,046 | -0.00(-0.01%) |
Mar 03, 2016 | 16.00 | 16.12 | 16.00 | 16.12 | 10,624 | +0.15(+0.95%) |
Mar 02, 2016 | 15.80 | 16.02 | 15.80 | 15.97 | 6,934 | +0.14(+0.90%) |
Mar 01, 2016 | 15.62 | 15.83 | 15.62 | 15.83 | 13,147 | +0.32(+2.09%) |
Feb 29, 2016 | 15.53 | 15.69 | 15.47 | 15.50 | 13,729 | -0.07(-0.48%) |
Feb 26, 2016 | 15.59 | 15.71 | 15.58 | 15.58 | 11,269 | +0.03(+0.17%) |
Feb 25, 2016 | 15.40 | 15.55 | 15.37 | 15.55 | 7,679 | +0.35(+2.32%) |
Feb 24, 2016 | 14.93 | 15.20 | 14.92 | 15.20 | 14,408 | +0.03(+0.18%) |
Feb 23, 2016 | 15.18 | 15.22 | 15.14 | 15.17 | 27,006 | +0.01(+0.04%) |
Feb 22, 2016 | 14.95 | 15.25 | 14.95 | 15.16 | 7,004 | +0.20(+1.35%) |
Feb 19, 2016 | 14.85 | 15.02 | 14.85 | 14.96 | 17,715 | +0.09(+0.59%) |
Feb 18, 2016 | 14.77 | 14.91 | 14.72 | 14.87 | 52,936 | +0.10(+0.69%) |
Feb 17, 2016 | 14.65 | 14.91 | 14.65 | 14.77 | 12,516 | +0.20(+1.39%) |
Feb 16, 2016 | 14.39 | 14.59 | 14.35 | 14.57 | 28,927 | +0.25(+1.72%) |
Feb 12, 2016 | 14.19 | 14.32 | 14.32 | 14.32 | 11,256 | +0.18(+1.25%) |
Feb 11, 2016 | 14.22 | 14.22 | 14.03 | 14.15 | 68,697 | -0.24(-1.68%) |
Feb 10, 2016 | 14.37 | 14.60 | 14.37 | 14.39 | 93,815 | +0.07(+0.52%) |
Feb 09, 2016 | 14.39 | 14.45 | 14.25 | 14.31 | 15,911 | -0.17(-1.19%) |
Feb 08, 2016 | 14.86 | 14.86 | 14.37 | 14.49 | 29,118 | -0.53(-3.54%) |
Feb 05, 2016 | 15.08 | 15.11 | 15.02 | 15.02 | 9,320 | -0.18(-1.22%) |
Feb 04, 2016 | 15.13 | 15.29 | 15.13 | 15.20 | 21,153 | +0.00(+0.01%) |
Feb 03, 2016 | 15.16 | 15.20 | 15.09 | 15.20 | 3,736 | +0.08(+0.51%) |
Feb 02, 2016 | 15.26 | 15.26 | 15.04 | 15.12 | 13,245 | -0.26(-1.67%) |
Feb 01, 2016 | 15.20 | 15.39 | 15.17 | 15.38 | 25,048 | +0.02(+0.13%) |
Jan 29, 2016 | 15.10 | 15.36 | 15.10 | 15.36 | 31,421 | +0.40(+2.66%) |
Jan 28, 2016 | 15.10 | 15.16 | 14.94 | 14.96 | 19,503 | +0.01(+0.04%) |
Jan 27, 2016 | 15.09 | 15.12 | 14.92 | 14.95 | 14,917 | -0.24(-1.59%) |
Jan 26, 2016 | 14.91 | 15.20 | 14.91 | 15.20 | 22,841 | +0.38(+2.54%) |
Jan 25, 2016 | 14.93 | 15.02 | 14.82 | 14.82 | 31,695 | -0.19(-1.26%) |
Jan 22, 2016 | 14.64 | 15.02 | 14.64 | 15.01 | 71,901 | +0.43(+2.96%) |
Jan 21, 2016 | 14.52 | 14.78 | 14.39 | 14.58 | 119,237 | +0.09(+0.62%) |
Jan 20, 2016 | 14.57 | 14.58 | 13.97 | 14.49 | 57,673 | -0.27(-1.84%) |
Jan 19, 2016 | 14.93 | 15.11 | 14.68 | 14.76 | 64,745 | -0.11(-0.73%) |
Jan 15, 2016 | 14.85 | 14.87 | 14.87 | 14.87 | 22,661 | -0.24(-1.56%) |
Jan 14, 2016 | 15.16 | 15.21 | 14.91 | 15.10 | 24,934 | +0.01(+0.09%) |
Jan 13, 2016 | 15.45 | 15.50 | 15.01 | 15.09 | 21,611 | -0.36(-2.32%) |
Jan 12, 2016 | 15.58 | 15.61 | 15.37 | 15.45 | 19,205 | -0.34(-2.14%) |
Jan 11, 2016 | 15.71 | 15.81 | 15.54 | 15.79 | 25,584 | +0.07(+0.43%) |
Jan 08, 2016 | 16.06 | 16.06 | 15.72 | 15.72 | 7,966 | -0.28(-1.76%) |
Jan 07, 2016 | 16.16 | 16.16 | 16.00 | 16.00 | 50,986 | -0.35(-2.11%) |
Jan 06, 2016 | 16.31 | 16.40 | 16.30 | 16.35 | 20,803 | -0.07(-0.41%) |
Jan 05, 2016 | 16.14 | 16.43 | 16.11 | 16.41 | 24,888 | +0.33(+2.06%) |
Jan 04, 2016 | 16.24 | 16.24 | 16.01 | 16.08 | 30,746 | -0.40(-2.42%) |
Dec 31, 2015 | 16.47 | 16.48 | 16.48 | 16.48 | 14,070 | -0.01(-0.04%) |
Dec 30, 2015 | 16.50 | 16.59 | 16.48 | 16.49 | 24,103 | -0.07(-0.45%) |
Dec 29, 2015 | 16.38 | 16.58 | 16.38 | 16.56 | 25,167 | +0.12(+0.76%) |
Dec 28, 2015 | 16.34 | 16.46 | 16.30 | 16.44 | 19,543 | +0.01(+0.04%) |
Dec 24, 2015 | 16.36 | 16.43 | 16.43 | 16.43 | 17,969 | +0.01(+0.04%) |
Dec 23, 2015 | 16.26 | 16.44 | 16.26 | 16.42 | 19,513 | +0.07(+0.42%) |
Dec 22, 2015 | 16.17 | 16.36 | 16.17 | 16.36 | 11,720 | +0.24(+1.46%) |
Dec 21, 2015 | 16.19 | 16.25 | 16.09 | 16.12 | 58,541 | -0.05(-0.32%) |
Dec 18, 2015 | 16.31 | 16.31 | 16.17 | 16.17 | 7,755 | -0.19(-1.13%) |
Dec 17, 2015 | 16.29 | 16.38 | 16.27 | 16.36 | 10,450 | -0.00(-0.01%) |
Dec 16, 2015 | 16.01 | 16.36 | 16.01 | 16.36 | 14,236 | +0.36(+2.23%) |
Dec 15, 2015 | 15.82 | 16.05 | 15.52 | 16.00 | 17,180 | +0.25(+1.61%) |
Dec 14, 2015 | 15.87 | 15.92 | 15.63 | 15.75 | 20,542 | -0.10(-0.63%) |
Dec 11, 2015 | 15.94 | 15.99 | 15.81 | 15.85 | 21,981 | -0.23(-1.41%) |
Dec 10, 2015 | 16.15 | 16.15 | 16.06 | 16.07 | 8,992 | -0.02(-0.15%) |
Dec 09, 2015 | 16.07 | 16.24 | 16.06 | 16.10 | 39,741 | -0.05(-0.29%) |
Dec 08, 2015 | 16.21 | 16.21 | 16.10 | 16.15 | 12,736 | -0.09(-0.57%) |
Dec 07, 2015 | 16.34 | 16.34 | 16.18 | 16.24 | 24,228 | -0.13(-0.77%) |
Dec 04, 2015 | 16.43 | 16.49 | 16.32 | 16.36 | 15,989 | +0.15(+0.94%) |
Dec 03, 2015 | 16.54 | 16.54 | 16.21 | 16.21 | 13,346 | -0.27(-1.62%) |
Dec 02, 2015 | 16.83 | 16.83 | 16.48 | 16.48 | 6,178 | -0.36(-2.11%) |
Dec 01, 2015 | 16.84 | 16.84 | 16.77 | 16.83 | 23,260 | +0.10(+0.58%) |
Nov 30, 2015 | 16.76 | 16.87 | 16.68 | 16.74 | 8,998 | -0.05(-0.31%) |
Nov 27, 2015 | 16.68 | 16.81 | 16.68 | 16.79 | 10,850 | +0.15(+0.89%) |
Nov 25, 2015 | 16.54 | 16.64 | 16.64 | 16.64 | 52,246 | +0.11(+0.64%) |
Nov 24, 2015 | 16.48 | 16.54 | 16.38 | 16.54 | 12,830 | +0.03(+0.16%) |
Nov 23, 2015 | 16.46 | 16.57 | 16.46 | 16.51 | 32,764 | +0.03(+0.16%) |
Nov 20, 2015 | 16.26 | 16.48 | 16.26 | 16.48 | 20,744 | +0.19(+1.14%) |
Nov 19, 2015 | 16.25 | 16.35 | 16.25 | 16.30 | 16,631 | +0.09(+0.53%) |
Nov 18, 2015 | 16.03 | 16.22 | 16.03 | 16.21 | 24,483 | +0.11(+0.71%) |
Nov 17, 2015 | 16.15 | 16.23 | 16.07 | 16.10 | 5,987 | +0.01(+0.07%) |
Nov 16, 2015 | 15.95 | 16.09 | 15.90 | 16.09 | 22,295 | +0.11(+0.70%) |
Nov 13, 2015 | 16.15 | 16.16 | 15.97 | 15.97 | 15,128 | -0.17(-1.03%) |
Nov 12, 2015 | 16.27 | 16.27 | 16.13 | 16.14 | 14,402 | -0.17(-1.02%) |
Nov 11, 2015 | 16.30 | 16.34 | 16.25 | 16.30 | 7,429 | +0.05(+0.33%) |
Nov 10, 2015 | 15.95 | 16.25 | 15.95 | 16.25 | 25,275 | +0.18(+1.11%) |
Nov 09, 2015 | 16.26 | 16.30 | 15.97 | 16.07 | 29,357 | -0.36(-2.18%) |
Nov 06, 2015 | 16.58 | 16.58 | 16.33 | 16.43 | 10,215 | -0.33(-1.97%) |
Nov 05, 2015 | 16.63 | 16.76 | 16.25 | 16.76 | 27,081 | +0.13(+0.81%) |
Nov 04, 2015 | 16.69 | 16.75 | 16.60 | 16.63 | 17,112 | -0.08(-0.45%) |
Nov 03, 2015 | 16.60 | 16.74 | 16.60 | 16.70 | 15,097 | -0.01(-0.04%) |
Nov 02, 2015 | 16.42 | 16.72 | 16.42 | 16.71 | 37,768 | +0.27(+1.66%) |
Oct 30, 2015 | 16.49 | 16.52 | 16.44 | 16.44 | 16,077 | -0.14(-0.84%) |
Oct 29, 2015 | 16.58 | 16.61 | 16.53 | 16.57 | 16,960 | -0.04(-0.24%) |
Oct 28, 2015 | 16.44 | 16.69 | 16.37 | 16.61 | 19,365 | +0.18(+1.11%) |
Oct 27, 2015 | 16.59 | 16.59 | 16.43 | 16.43 | 5,336 | -0.18(-1.07%) |
Oct 26, 2015 | 16.72 | 16.72 | 16.57 | 16.61 | 8,884 | -0.06(-0.36%) |
Oct 23, 2015 | 16.72 | 16.75 | 16.60 | 16.67 | 20,806 | -0.09(-0.51%) |
Oct 22, 2015 | 16.99 | 16.99 | 16.68 | 16.75 | 15,547 | +0.09(+0.52%) |
Oct 21, 2015 | 16.72 | 16.74 | 16.65 | 16.67 | 5,152 | -0.04(-0.26%) |
Oct 20, 2015 | 16.70 | 16.74 | 16.68 | 16.71 | 10,930 | +0.05(+0.29%) |
Oct 19, 2015 | 16.56 | 16.66 | 16.56 | 16.66 | 28,981 | +0.12(+0.73%) |
Oct 16, 2015 | 16.54 | 16.56 | 16.47 | 16.54 | 31,319 | +0.11(+0.67%) |
Oct 15, 2015 | 16.23 | 16.44 | 16.18 | 16.43 | 13,060 | +0.21(+1.28%) |
Oct 14, 2015 | 16.40 | 16.40 | 16.23 | 16.23 | 10,686 | -0.09(-0.55%) |
Oct 13, 2015 | 16.49 | 16.54 | 16.31 | 16.31 | 18,551 | -0.19(-1.15%) |
Oct 12, 2015 | 16.56 | 16.56 | 16.48 | 16.50 | 17,408 | +0.08(+0.48%) |
Oct 09, 2015 | 16.42 | 16.43 | 16.37 | 16.42 | 10,607 | +0.01(+0.05%) |
Oct 08, 2015 | 16.26 | 16.42 | 16.26 | 16.42 | 13,639 | +0.20(+1.26%) |
Oct 07, 2015 | 16.14 | 16.22 | 16.14 | 16.21 | 11,241 | +0.20(+1.24%) |
Oct 06, 2015 | 15.97 | 16.15 | 15.97 | 16.01 | 27,835 | +0.05(+0.33%) |
Oct 05, 2015 | 15.71 | 16.01 | 15.71 | 15.96 | 9,801 | +0.29(+1.86%) |
Oct 02, 2015 | 15.62 | 15.67 | 15.40 | 15.67 | 18,734 | +0.11(+0.68%) |
Oct 01, 2015 | 15.56 | 15.62 | 15.48 | 15.56 | 18,391 | +0.01(+0.06%) |
Sep 30, 2015 | 15.57 | 15.61 | 15.45 | 15.55 | 13,011 | +0.06(+0.41%) |
Sep 29, 2015 | 15.56 | 15.58 | 15.48 | 15.49 | 40,119 | +0.00(+0.00%) |
Sep 28, 2015 | 15.77 | 15.77 | 15.43 | 15.49 | 52,819 | -0.38(-2.42%) |
Sep 25, 2015 | 15.97 | 15.99 | 15.83 | 15.87 | 34,419 | -0.07(-0.44%) |
Sep 24, 2015 | 16.05 | 16.05 | 15.84 | 15.94 | 11,525 | -0.11(-0.69%) |
Sep 23, 2015 | 16.00 | 16.10 | 15.99 | 16.06 | 17,390 | +0.09(+0.57%) |
Sep 22, 2015 | 16.02 | 16.13 | 15.93 | 15.96 | 17,825 | -0.20(-1.21%) |
Sep 21, 2015 | 15.98 | 16.22 | 15.98 | 16.16 | 9,063 | +0.21(+1.31%) |
Sep 18, 2015 | 15.97 | 16.14 | 15.95 | 15.95 | 12,619 | -0.30(-1.83%) |
Sep 17, 2015 | 15.90 | 16.25 | 15.88 | 16.25 | 7,731 | +0.36(+2.26%) |
Sep 16, 2015 | 15.72 | 15.90 | 15.72 | 15.89 | 12,743 | +0.15(+0.98%) |
Sep 15, 2015 | 15.66 | 15.77 | 15.63 | 15.74 | 8,936 | +0.05(+0.29%) |
Sep 14, 2015 | 15.67 | 15.70 | 15.63 | 15.69 | 22,420 | +0.05(+0.33%) |
Sep 11, 2015 | 15.38 | 15.64 | 15.37 | 15.64 | 8,688 | +0.24(+1.59%) |
Sep 10, 2015 | 15.33 | 15.50 | 15.33 | 15.39 | 12,503 | +0.05(+0.32%) |
Sep 09, 2015 | 15.61 | 15.65 | 15.34 | 15.34 | 20,884 | -0.18(-1.18%) |
Sep 08, 2015 | 15.39 | 15.53 | 15.34 | 15.53 | 22,502 | +0.22(+1.45%) |
Sep 04, 2015 | 15.39 | 15.30 | 15.30 | 15.30 | 70,450 | -0.27(-1.72%) |
Sep 03, 2015 | 15.57 | 15.64 | 15.51 | 15.57 | 15,921 | +0.11(+0.69%) |
Sep 02, 2015 | 15.46 | 15.50 | 15.38 | 15.47 | 17,044 | +0.12(+0.79%) |
Sep 01, 2015 | 15.52 | 15.53 | 15.32 | 15.35 | 15,234 | -0.27(-1.75%) |
Aug 31, 2015 | 15.81 | 15.81 | 15.62 | 15.62 | 19,681 | -0.25(-1.58%) |
Aug 28, 2015 | 15.86 | 15.92 | 15.79 | 15.87 | 16,874 | +0.02(+0.14%) |
Aug 27, 2015 | 15.73 | 15.97 | 15.65 | 15.85 | 9,232 | +0.25(+1.58%) |
Aug 26, 2015 | 15.51 | 15.60 | 15.32 | 15.60 | 29,678 | +0.26(+1.71%) |
Aug 25, 2015 | 16.05 | 16.16 | 15.34 | 15.34 | 26,402 | -0.25(-1.63%) |
Aug 24, 2015 | 16.04 | 16.32 | 15.59 | 15.59 | 102,411 | -0.82(-4.97%) |
Aug 21, 2015 | 16.62 | 16.62 | 16.40 | 16.41 | 34,502 | -0.29(-1.72%) |
Aug 20, 2015 | 16.72 | 16.81 | 16.70 | 16.70 | 14,136 | -0.14(-0.85%) |
Aug 19, 2015 | 16.80 | 16.88 | 16.71 | 16.84 | 56,648 | -0.02(-0.12%) |
Aug 18, 2015 | 16.83 | 16.88 | 16.81 | 16.86 | 15,018 | -0.02(-0.13%) |
Aug 17, 2015 | 16.73 | 16.88 | 16.67 | 16.88 | 27,759 | +0.18(+1.10%) |
Aug 14, 2015 | 16.54 | 16.71 | 16.54 | 16.70 | 27,213 | +0.08(+0.51%) |
Aug 13, 2015 | 16.56 | 16.68 | 16.41 | 16.61 | 21,254 | +0.04(+0.26%) |
Aug 12, 2015 | 16.58 | 16.58 | 16.43 | 16.57 | 37,954 | +0.00(+0.01%) |
Aug 11, 2015 | 16.46 | 16.63 | 16.43 | 16.57 | 32,110 | +0.11(+0.69%) |
Aug 10, 2015 | 16.58 | 16.67 | 16.41 | 16.45 | 38,068 | -0.04(-0.24%) |
Aug 07, 2015 | 16.56 | 16.56 | 16.47 | 16.49 | 18,505 | -0.07(-0.43%) |
Aug 06, 2015 | 16.78 | 16.79 | 16.32 | 16.56 | 41,964 | -0.09(-0.52%) |
Aug 05, 2015 | 16.96 | 16.97 | 16.65 | 16.65 | 22,369 | -0.27(-1.58%) |
Aug 04, 2015 | 17.06 | 17.11 | 16.91 | 16.92 | 16,865 | -0.10(-0.58%) |
Aug 03, 2015 | 17.00 | 17.05 | 16.94 | 17.02 | 38,737 | +0.02(+0.12%) |
Jul 31, 2015 | 17.01 | 17.07 | 16.96 | 17.00 | 3,864 | +0.12(+0.70%) |
Jul 30, 2015 | 16.93 | 16.93 | 16.86 | 16.88 | 17,409 | -0.08(-0.44%) |
Jul 29, 2015 | 16.81 | 16.98 | 16.75 | 16.95 | 34,014 | +0.19(+1.13%) |
Jul 28, 2015 | 16.75 | 16.97 | 16.70 | 16.76 | 17,223 | -0.00(-0.02%) |
Jul 27, 2015 | 16.76 | 16.83 | 16.75 | 16.77 | 11,002 | -0.03(-0.19%) |
Jul 24, 2015 | 16.87 | 16.90 | 16.80 | 16.80 | 27,532 | -0.08(-0.46%) |
Jul 23, 2015 | 17.11 | 17.11 | 16.85 | 16.88 | 14,883 | -0.30(-1.74%) |
Jul 22, 2015 | 17.04 | 17.19 | 17.04 | 17.18 | 15,465 | +0.10(+0.60%) |
Jul 21, 2015 | 17.10 | 17.19 | 17.07 | 17.07 | 16,454 | -0.05(-0.27%) |
Jul 20, 2015 | 17.22 | 17.22 | 17.06 | 17.12 | 11,385 | -0.05(-0.30%) |
Jul 17, 2015 | 17.18 | 17.26 | 17.11 | 17.17 | 20,000 | +0.01(+0.05%) |
Jul 16, 2015 | 17.06 | 17.18 | 17.06 | 17.16 | 12,230 | +0.12(+0.70%) |
Jul 15, 2015 | 17.02 | 17.06 | 16.97 | 17.04 | 16,560 | -0.00(-0.01%) |
Jul 14, 2015 | 17.02 | 17.10 | 17.02 | 17.05 | 9,435 | +0.04(+0.23%) |
Jul 13, 2015 | 17.13 | 17.17 | 16.96 | 17.01 | 59,595 | +0.01(+0.05%) |
Jul 10, 2015 | 16.90 | 17.04 | 16.90 | 17.00 | 21,602 | +0.17(+1.03%) |
Jul 09, 2015 | 16.94 | 16.94 | 16.77 | 16.83 | 18,501 | -0.04(-0.23%) |
Jul 08, 2015 | 16.96 | 17.00 | 16.82 | 16.87 | 16,375 | -0.16(-0.96%) |
Jul 07, 2015 | 16.85 | 17.03 | 16.84 | 17.03 | 8,801 | +0.25(+1.46%) |
Jul 06, 2015 | 16.55 | 16.78 | 16.55 | 16.78 | 11,557 | +0.15(+0.88%) |
Jul 02, 2015 | 16.74 | 16.64 | 16.64 | 16.64 | 18,684 | +0.05(+0.28%) |
Jul 01, 2015 | 16.49 | 16.59 | 16.40 | 16.59 | 21,043 | +0.12(+0.71%) |
Jun 30, 2015 | 16.55 | 16.55 | 16.44 | 16.47 | 25,396 | -0.03(-0.16%) |
Jun 29, 2015 | 16.72 | 16.84 | 16.49 | 16.50 | 75,332 | -0.22(-1.33%) |
Jun 26, 2015 | 16.74 | 16.81 | 16.70 | 16.72 | 24,369 | -0.07(-0.44%) |
Jun 25, 2015 | 16.94 | 16.97 | 16.75 | 16.80 | 88,463 | -0.16(-0.96%) |
Jun 24, 2015 | 17.04 | 17.04 | 16.94 | 16.96 | 102,300 | -0.27(-1.59%) |
Jun 23, 2015 | 17.26 | 17.31 | 17.20 | 17.23 | 25,706 | -0.11(-0.63%) |
Jun 22, 2015 | 17.44 | 17.54 | 17.34 | 17.34 | 34,165 | -0.12(-0.71%) |
Jun 19, 2015 | 17.51 | 17.51 | 17.35 | 17.47 | 21,513 | +0.01(+0.08%) |
Jun 18, 2015 | 17.25 | 17.50 | 17.25 | 17.45 | 12,315 | +0.27(+1.60%) |
Jun 17, 2015 | 17.12 | 17.20 | 17.00 | 17.18 | 20,334 | +0.10(+0.56%) |
Jun 16, 2015 | 17.03 | 17.13 | 17.01 | 17.08 | 32,212 | +0.09(+0.55%) |
Jun 15, 2015 | 17.12 | 17.12 | 16.99 | 16.99 | 45,825 | -0.12(-0.69%) |
Jun 12, 2015 | 17.14 | 17.14 | 17.08 | 17.11 | 27,897 | +0.01(+0.04%) |
Jun 11, 2015 | 17.18 | 17.18 | 17.08 | 17.10 | 28,786 | +0.02(+0.11%) |
Jun 10, 2015 | 16.87 | 17.15 | 16.87 | 17.08 | 42,926 | +0.12(+0.71%) |
Jun 09, 2015 | 17.02 | 17.07 | 16.91 | 16.96 | 55,714 | -0.12(-0.68%) |
Jun 08, 2015 | 17.07 | 17.10 | 17.03 | 17.08 | 17,405 | -0.01(-0.03%) |
Jun 05, 2015 | 17.14 | 17.16 | 17.07 | 17.08 | 21,743 | -0.17(-0.98%) |
Jun 04, 2015 | 17.24 | 17.28 | 17.20 | 17.25 | 12,168 | -0.03(-0.15%) |
Jun 03, 2015 | 17.34 | 17.36 | 17.24 | 17.28 | 12,987 | -0.09(-0.53%) |
Jun 02, 2015 | 17.34 | 17.41 | 17.31 | 17.37 | 31,572 | -0.07(-0.41%) |
Jun 01, 2015 | 17.30 | 17.49 | 17.28 | 17.44 | 29,113 | +0.17(+0.98%) |
May 29, 2015 | 17.45 | 17.45 | 17.27 | 17.27 | 16,219 | -0.20(-1.15%) |
May 28, 2015 | 17.52 | 17.52 | 17.38 | 17.47 | 11,699 | -0.01(-0.08%) |
May 27, 2015 | 17.42 | 17.49 | 17.33 | 17.49 | 21,545 | +0.13(+0.77%) |
May 26, 2015 | 17.43 | 17.43 | 17.28 | 17.35 | 20,345 | -0.09(-0.54%) |
May 22, 2015 | 17.43 | 17.45 | 17.45 | 17.45 | 16,234 | -0.02(-0.11%) |
May 21, 2015 | 17.57 | 17.57 | 17.45 | 17.47 | 13,284 | -0.12(-0.71%) |
May 20, 2015 | 17.58 | 17.86 | 17.53 | 17.59 | 26,624 | +0.03(+0.15%) |
May 19, 2015 | 17.48 | 17.64 | 17.48 | 17.56 | 73,218 | -0.03(-0.19%) |
May 18, 2015 | 17.62 | 17.65 | 17.50 | 17.60 | 21,207 | -0.02(-0.10%) |
May 15, 2015 | 17.47 | 17.61 | 17.46 | 17.61 | 19,916 | +0.19(+1.12%) |
May 14, 2015 | 17.29 | 17.42 | 17.29 | 17.42 | 53,181 | +0.25(+1.48%) |
May 13, 2015 | 17.41 | 17.43 | 17.17 | 17.17 | 45,405 | -0.17(-1.00%) |
May 12, 2015 | 17.19 | 17.34 | 17.04 | 17.34 | 49,217 | +0.04(+0.25%) |
May 11, 2015 | 17.51 | 17.54 | 17.26 | 17.30 | 36,286 | -0.20(-1.15%) |
May 08, 2015 | 17.56 | 17.68 | 17.47 | 17.50 | 10,567 | +0.15(+0.86%) |
May 07, 2015 | 17.15 | 17.35 | 17.04 | 17.35 | 36,116 | +0.21(+1.22%) |
May 06, 2015 | 17.17 | 17.20 | 17.08 | 17.14 | 27,334 | -0.08(-0.49%) |
May 05, 2015 | 17.55 | 17.55 | 17.18 | 17.22 | 58,742 | -0.33(-1.89%) |
May 04, 2015 | 17.64 | 17.64 | 17.51 | 17.56 | 19,963 | +0.02(+0.14%) |