Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.90 | 15.93 | 15.68 | 15.78 | 159,699 | -0.32(-1.99%) |
May 28, 2015 | 16.06 | 16.14 | 15.92 | 16.10 | 132,788 | -0.30(-1.83%) |
May 27, 2015 | 16.15 | 16.46 | 16.14 | 16.40 | 484,241 | +0.04(+0.21%) |
May 26, 2015 | 16.49 | 16.49 | 16.27 | 16.36 | 165,350 | -0.45(-2.65%) |
May 22, 2015 | 16.81 | 16.81 | 16.81 | 0 | -0.24(-1.41%) | |
May 21, 2015 | 16.95 | 17.07 | 16.93 | 17.05 | 465,247 | +0.14(+0.86%) |
May 20, 2015 | 16.86 | 16.95 | 16.83 | 16.91 | 399,322 | -0.08(-0.50%) |
May 19, 2015 | 17.06 | 16.91 | 16.99 | 112,642 | +0.06(+0.35%) | |
May 18, 2015 | 16.95 | 16.76 | 16.93 | 329,059 | -0.02(-0.12%) | |
May 15, 2015 | 16.89 | 16.95 | 16.79 | 16.95 | 547,864 | -0.05(-0.26%) |
May 14, 2015 | 16.86 | 17.00 | 16.80 | 17.00 | 256,875 | +0.37(+2.23%) |
May 13, 2015 | 16.60 | 16.75 | 16.51 | 16.62 | 1,980,509 | +0.20(+1.25%) |
May 12, 2015 | 16.46 | 16.48 | 16.36 | 16.42 | 157,939 | -0.30(-1.79%) |
May 11, 2015 | 16.75 | 16.79 | 16.62 | 16.72 | 340,360 | -0.26(-1.53%) |
May 08, 2015 | 16.77 | 17.00 | 16.74 | 16.98 | 147,987 | +0.25(+1.49%) |
May 07, 2015 | 16.83 | 16.86 | 16.67 | 16.73 | 457,557 | -0.11(-0.65%) |
May 06, 2015 | 16.80 | 16.89 | 16.72 | 16.84 | 459,882 | +0.61(+3.76%) |
May 05, 2015 | 16.36 | 16.67 | 16.17 | 16.23 | 160,684 | -0.37(-2.23%) |
May 04, 2015 | 16.78 | 16.94 | 16.58 | 16.60 | 183,244 | -0.71(-4.10%) |
May 01, 2015 | 17.27 | 17.35 | 17.15 | 17.31 | 154,436 | +0.11(+0.64%) |
Apr 30, 2015 | 17.21 | 17.26 | 17.14 | 17.20 | 167,307 | +0.15(+0.91%) |
Apr 29, 2015 | 17.02 | 17.09 | 16.86 | 17.05 | 148,845 | -0.05(-0.32%) |
Apr 28, 2015 | 17.11 | 17.15 | 16.99 | 17.10 | 168,861 | -0.09(-0.52%) |
Apr 27, 2015 | 17.12 | 17.26 | 17.11 | 17.19 | 125,160 | +0.15(+0.88%) |
Apr 24, 2015 | 16.92 | 17.04 | 16.73 | 17.04 | 290,313 | -0.37(-2.13%) |
Apr 23, 2015 | 17.26 | 17.46 | 17.21 | 17.41 | 919,812 | -0.14(-0.80%) |
Apr 22, 2015 | 17.45 | 17.56 | 17.32 | 17.55 | 528,957 | -0.11(-0.62%) |
Apr 21, 2015 | 17.64 | 17.68 | 17.58 | 17.66 | 536,501 | +0.07(+0.40%) |
Apr 20, 2015 | 17.59 | 17.65 | 17.52 | 17.59 | 569,615 | +0.14(+0.80%) |
Apr 17, 2015 | 17.53 | 17.54 | 17.39 | 17.45 | 178,609 | -0.43(-2.40%) |
Apr 16, 2015 | 17.83 | 17.95 | 17.71 | 17.88 | 155,522 | -0.16(-0.89%) |
Apr 15, 2015 | 18.09 | 18.09 | 17.86 | 18.04 | 146,477 | +0.03(+0.17%) |
Apr 14, 2015 | 17.96 | 18.06 | 17.94 | 18.01 | 233,455 | +0.10(+0.56%) |
Apr 13, 2015 | 17.96 | 18.01 | 17.87 | 17.91 | 241,316 | -0.14(-0.80%) |
Apr 10, 2015 | 18.04 | 18.10 | 17.98 | 18.05 | 213,584 | +0.27(+1.49%) |
Apr 09, 2015 | 17.80 | 17.82 | 17.70 | 17.79 | 325,988 | -0.14(-0.78%) |
Apr 08, 2015 | 18.07 | 18.09 | 17.81 | 17.93 | 94,830 | -0.02(-0.11%) |
Apr 07, 2015 | 18.04 | 18.08 | 17.91 | 17.95 | 158,381 | -0.13(-0.72%) |
Apr 06, 2015 | 17.87 | 18.15 | 17.87 | 18.08 | 249,757 | +0.27(+1.52%) |
Apr 02, 2015 | 17.81 | 17.81 | 17.81 | 0 | +0.15(+0.85%) | |
Apr 01, 2015 | 17.73 | 17.74 | 17.57 | 17.66 | 223,689 | +0.25(+1.47%) |
Mar 31, 2015 | 17.45 | 17.54 | 17.40 | 17.41 | 599,091 | -0.24(-1.39%) |
Mar 30, 2015 | 17.62 | 17.68 | 17.60 | 17.65 | 185,087 | +0.11(+0.63%) |
Mar 27, 2015 | 17.53 | 17.58 | 17.45 | 17.54 | 1,894,747 | +0.02(+0.14%) |
Mar 26, 2015 | 17.50 | 17.55 | 17.38 | 17.52 | 1,971,823 | -0.36(-1.99%) |
Mar 25, 2015 | 17.81 | 17.92 | 17.72 | 17.87 | 4,087,443 | +0.28(+1.56%) |
Mar 24, 2015 | 17.55 | 17.73 | 17.52 | 17.59 | 440,295 | +0.07(+0.40%) |
Mar 23, 2015 | 17.51 | 17.59 | 17.45 | 17.53 | 113,326 | +0.02(+0.09%) |
Mar 20, 2015 | 17.40 | 17.61 | 17.34 | 17.51 | 180,837 | +0.59(+3.49%) |
Mar 19, 2015 | 16.86 | 16.93 | 16.82 | 16.92 | 154,694 | -0.19(-1.14%) |
Mar 18, 2015 | 16.79 | 17.14 | 16.72 | 17.11 | 185,755 | +0.20(+1.21%) |
Mar 17, 2015 | 16.91 | 16.99 | 16.83 | 16.91 | 223,216 | -0.05(-0.29%) |
Mar 16, 2015 | 16.80 | 17.03 | 16.80 | 16.96 | 246,190 | +0.56(+3.41%) |
Mar 13, 2015 | 16.33 | 16.47 | 16.25 | 16.40 | 126,755 | -0.10(-0.61%) |
Mar 12, 2015 | 16.36 | 16.50 | 16.34 | 16.50 | 109,276 | +0.21(+1.32%) |
Mar 11, 2015 | 16.21 | 16.35 | 16.14 | 16.29 | 140,282 | +0.09(+0.59%) |
Mar 10, 2015 | 16.25 | 16.50 | 16.18 | 16.19 | 415,894 | -0.36(-2.18%) |
Mar 09, 2015 | 16.43 | 16.56 | 16.41 | 16.55 | 497,852 | +0.13(+0.79%) |
Mar 06, 2015 | 16.52 | 16.60 | 16.41 | 16.42 | 913,718 | -0.26(-1.56%) |
Mar 05, 2015 | 16.71 | 16.78 | 16.62 | 16.68 | 628,217 | -0.16(-0.94%) |
Mar 04, 2015 | 16.85 | 16.62 | 16.84 | 2,532,615 | +0.04(+0.23%) | |
Mar 03, 2015 | 16.80 | 16.86 | 16.74 | 16.80 | 2,890,280 | -0.20(-1.18%) |
Mar 02, 2015 | 16.92 | 17.01 | 16.85 | 17.00 | 783,640 | +0.26(+1.55%) |
Feb 27, 2015 | 16.64 | 16.80 | 16.60 | 16.74 | 211,189 | +0.12(+0.72%) |
Feb 26, 2015 | 16.70 | 16.74 | 16.55 | 16.62 | 294,933 | -0.30(-1.77%) |
Feb 25, 2015 | 16.94 | 17.05 | 16.91 | 16.92 | 423,833 | -0.01(-0.06%) |
Feb 24, 2015 | 16.85 | 17.00 | 16.80 | 16.93 | 151,313 | +0.17(+1.01%) |
Feb 23, 2015 | 16.70 | 16.80 | 16.68 | 16.76 | 86,756 | -0.02(-0.12%) |
Feb 20, 2015 | 16.43 | 16.87 | 16.39 | 16.78 | 144,926 | +0.08(+0.48%) |
Feb 19, 2015 | 16.66 | 16.79 | 16.65 | 16.70 | 90,518 | -0.05(-0.30%) |
Feb 18, 2015 | 16.70 | 16.75 | 16.61 | 16.75 | 111,470 | -0.13(-0.77%) |
Feb 17, 2015 | 16.72 | 16.88 | 16.61 | 16.88 | 124,555 | -0.12(-0.71%) |
Feb 13, 2015 | 17.00 | 17.00 | 17.00 | 0 | -0.02(-0.12%) | |
Feb 12, 2015 | 16.89 | 17.02 | 16.86 | 17.02 | 132,458 | +0.44(+2.65%) |
Feb 11, 2015 | 16.59 | 16.67 | 16.50 | 16.58 | 218,317 | -0.04(-0.24%) |
Feb 10, 2015 | 16.57 | 16.65 | 16.49 | 16.62 | 141,001 | +0.04(+0.24%) |
Feb 09, 2015 | 16.56 | 16.68 | 16.53 | 16.58 | 143,906 | -0.20(-1.16%) |
Feb 06, 2015 | 16.97 | 16.97 | 16.76 | 16.77 | 151,979 | -0.29(-1.67%) |
Feb 05, 2015 | 16.99 | 17.09 | 16.92 | 17.06 | 579,769 | +0.05(+0.29%) |
Feb 04, 2015 | 17.00 | 17.13 | 16.95 | 17.01 | 337,864 | -0.34(-1.96%) |
Feb 03, 2015 | 17.23 | 17.39 | 17.20 | 17.35 | 138,777 | +0.41(+2.42%) |
Feb 02, 2015 | 16.73 | 16.96 | 16.71 | 16.94 | 276,290 | +0.44(+2.67%) |
Jan 30, 2015 | 16.72 | 16.76 | 16.48 | 16.50 | 112,308 | -0.39(-2.28%) |
Jan 29, 2015 | 16.78 | 16.92 | 16.70 | 16.89 | 312,560 | +0.29(+1.72%) |
Jan 28, 2015 | 16.75 | 16.87 | 16.56 | 16.60 | 181,395 | -0.18(-1.10%) |
Jan 27, 2015 | 16.70 | 16.80 | 16.66 | 16.79 | 209,154 | -0.05(-0.33%) |
Jan 26, 2015 | 16.70 | 16.87 | 16.65 | 16.84 | 206,823 | +0.27(+1.66%) |
Jan 23, 2015 | 16.56 | 16.71 | 16.54 | 16.57 | 210,089 | -0.01(-0.09%) |
Jan 22, 2015 | 16.56 | 16.64 | 16.47 | 16.58 | 155,354 | -0.09(-0.54%) |
Jan 21, 2015 | 16.54 | 16.70 | 16.50 | 16.67 | 1,547,369 | +0.14(+0.85%) |
Jan 20, 2015 | 16.50 | 16.56 | 16.47 | 16.53 | 118,390 | -0.12(-0.72%) |
Jan 16, 2015 | 16.65 | 16.65 | 16.65 | 0 | +0.31(+1.90%) | |
Jan 15, 2015 | 16.42 | 16.46 | 16.29 | 16.34 | 135,557 | +0.00(+0.00%) |
Jan 14, 2015 | 16.29 | 16.42 | 16.26 | 16.34 | 149,796 | +0.00(+0.00%) |
Jan 13, 2015 | 16.34 | 167,329 | +0.12(+0.77%) | |||
Jan 12, 2015 | 16.20 | 16.25 | 16.00 | 16.21 | 202,430 | +0.12(+0.78%) |
Jan 09, 2015 | 16.29 | 16.29 | 15.97 | 16.09 | 127,077 | -0.22(-1.35%) |
Jan 08, 2015 | 16.12 | 16.39 | 16.09 | 16.31 | 313,570 | +0.26(+1.65%) |
Jan 07, 2015 | 15.97 | 16.05 | 15.88 | 16.05 | 172,460 | +0.11(+0.69%) |
Jan 06, 2015 | 16.04 | 16.12 | 15.89 | 15.94 | 118,117 | +0.02(+0.09%) |
Jan 05, 2015 | 16.14 | 16.17 | 15.87 | 15.92 | 212,543 | -0.53(-3.22%) |
Jan 02, 2015 | 16.45 | 16.51 | 16.36 | 16.45 | 96,175 | -0.12(-0.72%) |
Dec 31, 2014 | 16.57 | 16.57 | 16.57 | 0 | -0.16(-0.99%) | |
Dec 30, 2014 | 16.76 | 16.88 | 16.72 | 16.73 | 90,003 | -0.20(-1.18%) |
Dec 29, 2014 | 16.79 | 16.99 | 16.76 | 16.93 | 156,146 | -0.18(-1.02%) |
Dec 26, 2014 | 17.09 | 17.15 | 17.03 | 17.11 | 165,059 | +0.06(+0.38%) |
Dec 24, 2014 | 17.05 | 17.05 | 17.05 | 0 | +0.06(+0.32%) | |
Dec 23, 2014 | 16.98 | 17.00 | 16.93 | 16.99 | 246,641 | -0.04(-0.23%) |
Dec 22, 2014 | 17.07 | 17.11 | 17.02 | 17.03 | 219,799 | +0.10(+0.59%) |
Dec 19, 2014 | 16.86 | 17.00 | 16.80 | 16.93 | 149,882 | -0.06(-0.35%) |
Dec 18, 2014 | 16.88 | 17.02 | 16.85 | 16.99 | 139,267 | +0.21(+1.25%) |
Dec 17, 2014 | 16.72 | 16.93 | 16.65 | 16.78 | 1,161,453 | +0.14(+0.84%) |
Dec 16, 2014 | 16.84 | 16.64 | 266,951 | +0.30(+1.80%) | ||
Dec 15, 2014 | 16.78 | 16.84 | 16.25 | 16.34 | 193,349 | -0.36(-2.13%) |
Dec 12, 2014 | 16.96 | 17.03 | 16.68 | 16.70 | 175,364 | -0.31(-1.82%) |
Dec 11, 2014 | 17.08 | 17.17 | 16.99 | 17.01 | 289,801 | +0.08(+0.47%) |
Dec 10, 2014 | 17.02 | 17.05 | 16.90 | 16.93 | 275,629 | -0.02(-0.09%) |
Dec 09, 2014 | 16.86 | 17.00 | 16.85 | 16.95 | 173,481 | -0.11(-0.62%) |
Dec 08, 2014 | 16.98 | 17.06 | 16.95 | 17.05 | 239,337 | -0.02(-0.12%) |
Dec 05, 2014 | 17.04 | 17.12 | 17.01 | 17.07 | 223,534 | +0.01(+0.06%) |
Dec 04, 2014 | 17.03 | 17.12 | 16.92 | 17.06 | 266,199 | -0.01(-0.06%) |
Dec 03, 2014 | 17.05 | 17.10 | 17.01 | 17.07 | 127,568 | +0.02(+0.09%) |
Dec 02, 2014 | 17.09 | 17.11 | 17.01 | 17.05 | 71,372 | -0.09(-0.50%) |
Dec 01, 2014 | 17.11 | 17.17 | 17.04 | 17.14 | 215,549 | -0.03(-0.17%) |
Nov 28, 2014 | 17.14 | 17.21 | 17.14 | 17.17 | 111,297 | +0.05(+0.29%) |
Nov 26, 2014 | 17.12 | 17.12 | 17.12 | 0 | +0.14(+0.82%) | |
Nov 25, 2014 | 16.97 | 17.02 | 16.92 | 16.98 | 200,767 | +0.00(+0.00%) |
Nov 24, 2014 | 16.96 | 17.00 | 16.92 | 16.98 | 134,415 | +0.22(+1.31%) |
Nov 21, 2014 | 16.82 | 16.91 | 16.71 | 16.76 | 155,894 | +0.03(+0.18%) |
Nov 20, 2014 | 16.60 | 16.76 | 16.60 | 16.73 | 95,661 | +0.01(+0.06%) |
Nov 19, 2014 | 16.72 | 16.77 | 16.62 | 16.72 | 120,135 | +0.04(+0.27%) |
Nov 18, 2014 | 16.60 | 16.71 | 16.60 | 16.68 | 116,611 | +0.23(+1.43%) |
Nov 17, 2014 | 16.51 | 16.39 | 16.44 | 313,471 | +0.05(+0.34%) | |
Nov 14, 2014 | 16.28 | 16.45 | 16.26 | 16.39 | 402,786 | -0.00(-0.03%) |
Nov 13, 2014 | 16.29 | 16.41 | 16.28 | 16.39 | 85,550 | +0.09(+0.55%) |
Nov 12, 2014 | 16.24 | 16.32 | 16.22 | 16.30 | 106,269 | -0.22(-1.36%) |
Nov 11, 2014 | 16.47 | 16.55 | 16.41 | 16.52 | 151,800 | +0.10(+0.61%) |
Nov 10, 2014 | 16.40 | 16.48 | 16.38 | 16.43 | 163,550 | +0.11(+0.64%) |
Nov 07, 2014 | 16.46 | 16.52 | 16.28 | 16.32 | 169,521 | +0.60(+3.82%) |
Nov 06, 2014 | 15.72 | 15.82 | 15.64 | 15.72 | 292,055 | -0.15(-0.98%) |
Nov 05, 2014 | 15.88 | 15.89 | 15.73 | 15.88 | 527,481 | +0.07(+0.47%) |
Nov 04, 2014 | 15.72 | 15.83 | 15.70 | 15.80 | 145,426 | +0.07(+0.45%) |
Nov 03, 2014 | 15.75 | 15.79 | 15.62 | 15.73 | 266,690 | -0.19(-1.19%) |
Oct 31, 2014 | 15.81 | 15.93 | 15.74 | 15.92 | 414,760 | +0.17(+1.08%) |
Oct 30, 2014 | 15.49 | 15.76 | 15.47 | 15.75 | 150,740 | +0.08(+0.51%) |
Oct 29, 2014 | 15.80 | 15.85 | 15.59 | 15.67 | 155,558 | -0.13(-0.82%) |
Oct 28, 2014 | 15.73 | 15.82 | 15.68 | 15.80 | 324,906 | +0.25(+1.61%) |
Oct 27, 2014 | 15.43 | 15.59 | 15.38 | 15.55 | 146,701 | -0.04(-0.26%) |
Oct 24, 2014 | 15.61 | 15.64 | 15.55 | 15.59 | 97,185 | +0.04(+0.29%) |
Oct 23, 2014 | 15.54 | 15.63 | 15.48 | 15.54 | 107,994 | +0.27(+1.73%) |
Oct 22, 2014 | 15.28 | 15.28 | 186,720 | -0.21(-1.36%) | ||
Oct 21, 2014 | 15.42 | 15.52 | 15.40 | 15.49 | 187,492 | +0.12(+0.75%) |
Oct 20, 2014 | 15.25 | 15.39 | 15.25 | 15.38 | 183,527 | +0.05(+0.33%) |
Oct 17, 2014 | 15.24 | 15.40 | 15.24 | 15.32 | 173,000 | +0.27(+1.83%) |
Oct 16, 2014 | 14.82 | 15.16 | 14.77 | 15.05 | 234,360 | -0.27(-1.79%) |
Oct 15, 2014 | 15.31 | 15.37 | 15.01 | 15.32 | 231,941 | -0.09(-0.55%) |
Oct 14, 2014 | 15.43 | 15.48 | 15.32 | 15.41 | 211,972 | -0.06(-0.39%) |
Oct 13, 2014 | 15.60 | 15.63 | 15.45 | 15.47 | 99,150 | +0.05(+0.32%) |
Oct 10, 2014 | 15.53 | 15.59 | 15.42 | 15.42 | 218,595 | -0.21(-1.31%) |
Oct 09, 2014 | 15.91 | 15.91 | 15.60 | 15.62 | 170,399 | -0.39(-2.44%) |
Oct 08, 2014 | 15.80 | 16.04 | 15.73 | 16.02 | 149,162 | +0.30(+1.94%) |
Oct 07, 2014 | 15.85 | 15.85 | 15.70 | 15.71 | 294,893 | -0.12(-0.79%) |
Oct 06, 2014 | 15.83 | 15.85 | 15.71 | 15.84 | 355,319 | -0.06(-0.38%) |
Oct 03, 2014 | 15.80 | 16.00 | 15.75 | 15.89 | 340,961 | -0.01(-0.03%) |
Oct 02, 2014 | 16.02 | 16.08 | 15.78 | 15.90 | 449,266 | -0.12(-0.74%) |
Oct 01, 2014 | 16.05 | 16.09 | 15.96 | 16.02 | 180,057 | -0.10(-0.63%) |
Sep 30, 2014 | 16.03 | 16.15 | 15.98 | 16.12 | 241,638 | -0.14(-0.86%) |
Sep 29, 2014 | 16.21 | 16.35 | 16.17 | 16.26 | 469,573 | -0.11(-0.67%) |
Sep 26, 2014 | 16.35 | 16.53 | 16.17 | 16.37 | 5,940,649 | -1.07(-6.14%) |
Sep 25, 2014 | 17.57 | 17.57 | 17.36 | 17.44 | 119,803 | -0.20(-1.13%) |
Sep 24, 2014 | 17.46 | 17.65 | 17.41 | 17.64 | 140,231 | +0.00(+0.00%) |
Sep 23, 2014 | 17.78 | 17.84 | 17.58 | 17.64 | 131,026 | -0.07(-0.40%) |
Sep 22, 2014 | 17.82 | 17.83 | 17.68 | 17.71 | 126,062 | -0.07(-0.39%) |
Sep 19, 2014 | 17.80 | 17.84 | 17.73 | 17.78 | 98,337 | +0.04(+0.23%) |
Sep 18, 2014 | 17.68 | 17.77 | 17.67 | 17.74 | 217,172 | +0.25(+1.43%) |
Sep 17, 2014 | 17.49 | 17.68 | 17.45 | 17.49 | 250,193 | +0.04(+0.23%) |
Sep 16, 2014 | 17.35 | 17.48 | 17.32 | 17.45 | 93,536 | +0.09(+0.52%) |
Sep 15, 2014 | 17.36 | 17.40 | 17.34 | 17.36 | 64,476 | +0.11(+0.61%) |
Sep 12, 2014 | 17.22 | 17.29 | 17.17 | 17.25 | 109,770 | -0.02(-0.12%) |
Sep 11, 2014 | 17.21 | 17.29 | 17.17 | 17.27 | 113,547 | -0.03(-0.14%) |
Sep 10, 2014 | 17.24 | 17.36 | 17.23 | 17.30 | 250,382 | +0.14(+0.82%) |
Sep 09, 2014 | 17.19 | 17.23 | 17.14 | 17.16 | 250,014 | -0.04(-0.23%) |
Sep 08, 2014 | 17.30 | 17.35 | 17.16 | 17.20 | 309,711 | -0.15(-0.86%) |
Sep 05, 2014 | 17.32 | 17.36 | 17.27 | 17.35 | 66,607 | +0.02(+0.12%) |
Sep 04, 2014 | 17.39 | 17.43 | 17.26 | 17.33 | 115,567 | -0.06(-0.35%) |
Sep 03, 2014 | 17.50 | 17.52 | 17.37 | 17.39 | 98,889 | +0.20(+1.15%) |
Sep 02, 2014 | 17.23 | 17.24 | 17.14 | 17.19 | 134,558 | +0.08(+0.45%) |
Aug 29, 2014 | 17.11 | 17.11 | 17.11 | 0 | -0.04(-0.20%) | |
Aug 28, 2014 | 17.07 | 17.16 | 17.06 | 17.15 | 111,178 | -0.10(-0.55%) |
Aug 27, 2014 | 17.25 | 17.29 | 17.21 | 17.25 | 109,691 | -0.00(-0.03%) |
Aug 26, 2014 | 17.24 | 17.33 | 17.24 | 17.25 | 82,403 | +0.09(+0.50%) |
Aug 25, 2014 | 17.09 | 17.21 | 17.09 | 17.16 | 88,761 | +0.10(+0.59%) |
Aug 22, 2014 | 17.13 | 17.14 | 16.95 | 17.07 | 102,769 | -0.02(-0.15%) |
Aug 21, 2014 | 17.06 | 17.18 | 17.05 | 17.09 | 105,831 | +0.12(+0.71%) |
Aug 20, 2014 | 16.88 | 17.03 | 16.87 | 16.97 | 124,744 | -0.13(-0.76%) |
Aug 19, 2014 | 17.10 | 17.14 | 17.09 | 17.10 | 92,351 | +0.01(+0.03%) |
Aug 18, 2014 | 17.07 | 17.11 | 17.02 | 17.09 | 109,821 | +0.04(+0.26%) |
Aug 15, 2014 | 17.20 | 17.23 | 16.96 | 17.05 | 156,404 | +0.04(+0.24%) |
Aug 14, 2014 | 17.03 | 17.08 | 16.98 | 17.01 | 105,543 | +0.15(+0.89%) |
Aug 13, 2014 | 16.84 | 16.92 | 16.81 | 16.86 | 127,237 | +0.20(+1.17%) |
Aug 12, 2014 | 16.75 | 16.76 | 16.61 | 16.66 | 89,002 | +0.06(+0.39%) |
Aug 11, 2014 | 16.68 | 16.72 | 16.60 | 16.60 | 123,839 | +0.06(+0.36%) |
Aug 08, 2014 | 16.38 | 16.49 | 16.34 | 16.54 | 166,609 | +0.32(+1.97%) |
Aug 07, 2014 | 16.36 | 16.39 | 16.14 | 16.22 | 214,120 | -0.08(-0.49%) |
Aug 06, 2014 | 16.29 | 16.37 | 16.25 | 16.30 | 119,113 | -0.02(-0.12%) |
Aug 05, 2014 | 16.50 | 16.51 | 16.30 | 16.32 | 220,341 | -0.23(-1.36%) |
Aug 04, 2014 | 16.52 | 16.56 | 16.40 | 16.55 | 161,170 | +0.10(+0.58%) |
Aug 01, 2014 | 16.53 | 16.63 | 16.44 | 16.45 | 298,152 | -0.23(-1.35%) |
Jul 31, 2014 | 16.83 | 16.83 | 16.63 | 16.68 | 218,292 | -0.47(-2.77%) |
Jul 30, 2014 | 17.21 | 17.24 | 17.01 | 17.15 | 260,197 | -0.16(-0.92%) |
Jul 29, 2014 | 17.32 | 17.38 | 17.27 | 17.31 | 140,836 | -0.06(-0.35%) |
Jul 28, 2014 | 17.32 | 17.37 | 17.16 | 17.37 | 243,779 | +0.00(+0.00%) |
Jul 25, 2014 | 17.51 | 17.55 | 17.33 | 17.37 | 75,226 | -0.15(-0.86%) |
Jul 24, 2014 | 17.56 | 17.58 | 17.50 | 17.52 | 149,940 | +0.12(+0.69%) |
Jul 23, 2014 | 17.47 | 17.49 | 17.37 | 17.40 | 110,214 | -0.05(-0.26%) |
Jul 22, 2014 | 17.43 | 17.46 | 17.39 | 17.45 | 189,549 | +0.14(+0.78%) |
Jul 21, 2014 | 17.37 | 17.37 | 17.25 | 17.31 | 177,667 | -0.32(-1.82%) |
Jul 18, 2014 | 17.56 | 17.64 | 17.52 | 17.63 | 134,586 | +0.09(+0.51%) |
Jul 17, 2014 | 17.70 | 17.77 | 17.50 | 17.54 | 142,113 | -0.18(-1.02%) |
Jul 16, 2014 | 17.81 | 17.84 | 17.71 | 17.72 | 294,943 | +0.01(+0.06%) |
Jul 15, 2014 | 17.82 | 17.86 | 17.64 | 17.71 | 195,420 | -0.08(-0.45%) |
Jul 14, 2014 | 17.83 | 17.88 | 17.76 | 17.79 | 140,947 | +0.31(+1.77%) |
Jul 11, 2014 | 17.46 | 17.48 | 17.38 | 17.48 | 126,730 | +0.06(+0.34%) |
Jul 10, 2014 | 17.35 | 17.49 | 17.32 | 17.42 | 141,950 | -0.20(-1.14%) |
Jul 09, 2014 | 17.43 | 17.62 | 17.43 | 17.62 | 205,550 | +0.30(+1.76%) |
Jul 08, 2014 | 17.44 | 17.47 | 17.25 | 17.32 | 220,285 | -0.00(-0.03%) |
Jul 07, 2014 | 17.30 | 17.37 | 17.26 | 17.32 | 228,883 | +0.31(+1.82%) |
Jul 03, 2014 | 17.01 | 17.01 | 17.01 | 0 | +0.16(+0.95%) | |
Jul 02, 2014 | 16.84 | 16.88 | 16.80 | 16.85 | 193,105 | +0.02(+0.12%) |
Jul 01, 2014 | 16.79 | 16.87 | 16.75 | 16.83 | 417,559 | +0.04(+0.24%) |
Jun 30, 2014 | 16.73 | 16.83 | 16.69 | 16.79 | 406,787 | +0.12(+0.71%) |
Jun 27, 2014 | 16.55 | 16.67 | 16.52 | 16.67 | 720,578 | +0.01(+0.06%) |
Jun 26, 2014 | 16.70 | 16.70 | 16.45 | 16.66 | 543,482 | -0.06(-0.36%) |
Jun 25, 2014 | 16.61 | 16.74 | 16.60 | 16.72 | 252,904 | +0.08(+0.48%) |
Jun 24, 2014 | 16.68 | 16.73 | 16.62 | 16.64 | 328,450 | -0.11(-0.66%) |
Jun 23, 2014 | 16.75 | 16.75 | 16.66 | 16.75 | 556,425 | -0.08(-0.48%) |
Jun 20, 2014 | 16.82 | 16.86 | 16.74 | 16.83 | 922,781 | -0.03(-0.18%) |
Jun 19, 2014 | 16.88 | 16.89 | 16.82 | 16.86 | 125,102 | +0.02(+0.12%) |
Jun 18, 2014 | 16.72 | 16.85 | 16.70 | 16.84 | 97,127 | +0.11(+0.66%) |
Jun 17, 2014 | 16.68 | 16.77 | 16.67 | 16.73 | 87,738 | +0.04(+0.24%) |
Jun 16, 2014 | 16.66 | 16.75 | 16.61 | 16.69 | 163,642 | +0.03(+0.18%) |
Jun 13, 2014 | 16.64 | 16.78 | 16.62 | 16.66 | 55,570 | +0.00(+0.00%) |
Jun 12, 2014 | 16.76 | 16.78 | 16.65 | 16.66 | 106,950 | -0.16(-0.95%) |
Jun 11, 2014 | 16.85 | 16.88 | 16.79 | 16.82 | 517,840 | -0.07(-0.44%) |
Jun 10, 2014 | 16.92 | 17.00 | 16.86 | 16.89 | 322,069 | +0.09(+0.51%) |
Jun 06, 2014 | 16.90 | 16.93 | 16.76 | 16.81 | 1,050,326 | -0.09(-0.53%) |
Jun 05, 2014 | 16.80 | 16.94 | 16.75 | 16.90 | 236,636 | +0.17(+1.02%) |
Jun 04, 2014 | 16.80 | 16.88 | 16.71 | 16.73 | 327,311 | -0.22(-1.30%) |
Jun 03, 2014 | 16.94 | 16.96 | 16.87 | 16.95 | 220,505 | -0.03(-0.18%) |