Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.40 | 17.40 | 17.30 | 17.30 | 4,577 | -0.04(-0.23%) |
Mar 30, 2016 | 17.28 | 17.41 | 17.28 | 17.33 | 2,752 | +0.05(+0.28%) |
Mar 29, 2016 | 16.89 | 17.30 | 16.89 | 17.29 | 2,213 | +0.32(+1.92%) |
Mar 28, 2016 | 16.96 | 16.96 | 16.96 | 16.96 | 158 | +0.00(+0.00%) |
Mar 24, 2016 | 16.83 | 16.96 | 16.96 | 16.96 | 1,523 | -0.03(-0.16%) |
Mar 23, 2016 | 17.00 | 17.03 | 16.94 | 16.99 | 2,368 | -0.24(-1.38%) |
Mar 22, 2016 | 17.26 | 17.29 | 17.23 | 17.23 | 1,445 | +0.04(+0.23%) |
Mar 21, 2016 | 17.09 | 17.19 | 17.08 | 17.19 | 1,820 | +0.08(+0.47%) |
Mar 18, 2016 | 17.25 | 17.25 | 17.10 | 17.11 | 1,738 | +0.02(+0.11%) |
Mar 17, 2016 | 16.79 | 17.09 | 16.79 | 17.09 | 1,857 | +0.41(+2.48%) |
Mar 16, 2016 | 16.32 | 16.68 | 16.32 | 16.68 | 530 | +0.22(+1.32%) |
Mar 15, 2016 | 16.36 | 16.46 | 16.36 | 16.46 | 3,430 | -0.17(-1.04%) |
Mar 14, 2016 | 16.64 | 16.66 | 16.63 | 16.63 | 2,619 | -0.06(-0.38%) |
Mar 11, 2016 | 16.53 | 16.69 | 16.53 | 16.69 | 1,655 | +0.38(+2.32%) |
Mar 10, 2016 | 16.35 | 16.35 | 16.26 | 16.32 | 1,702 | -0.15(-0.92%) |
Mar 09, 2016 | 16.40 | 16.51 | 16.40 | 16.47 | 3,322 | +0.06(+0.36%) |
Mar 08, 2016 | 16.53 | 16.57 | 16.41 | 16.41 | 6,149 | -0.34(-2.06%) |
Mar 07, 2016 | 16.66 | 16.75 | 16.62 | 16.75 | 9,579 | +0.32(+1.92%) |
Mar 04, 2016 | 16.54 | 16.19 | 16.40 | 16.44 | 280,720 | +0.25(+1.52%) |
Mar 03, 2016 | 15.99 | 16.19 | 15.99 | 16.19 | 3,306 | +0.25(+1.54%) |
Mar 02, 2016 | 15.90 | 15.99 | 15.90 | 15.95 | 3,866 | +0.04(+0.25%) |
Mar 01, 2016 | 15.64 | 15.91 | 15.64 | 15.91 | 4,103 | +0.37(+2.41%) |
Feb 29, 2016 | 15.61 | 15.69 | 15.53 | 15.53 | 3,324 | +0.05(+0.32%) |
Feb 26, 2016 | 15.40 | 15.49 | 15.35 | 15.48 | 10,117 | +0.29(+1.88%) |
Feb 25, 2016 | 15.10 | 15.20 | 15.01 | 15.20 | 60,218 | +0.48(+3.28%) |
Feb 24, 2016 | 14.57 | 14.72 | 14.48 | 14.72 | 1,042 | -0.03(-0.20%) |
Feb 23, 2016 | 14.85 | 14.85 | 14.75 | 14.75 | 369 | -0.21(-1.38%) |
Feb 22, 2016 | 14.90 | 14.96 | 14.90 | 14.95 | 4,386 | +0.28(+1.88%) |
Feb 19, 2016 | 14.64 | 14.70 | 14.58 | 14.68 | 2,939 | -0.06(-0.40%) |
Feb 18, 2016 | 14.72 | 14.77 | 14.63 | 14.74 | 3,240 | -0.02(-0.14%) |
Feb 17, 2016 | 14.76 | 14.76 | 14.76 | 14.76 | 204 | +0.29(+1.98%) |
Feb 16, 2016 | 14.44 | 14.48 | 14.40 | 14.47 | 16,513 | +0.31(+2.15%) |
Feb 12, 2016 | 14.19 | 14.17 | 14.17 | 14.17 | 14,019 | +0.23(+1.62%) |
Feb 11, 2016 | 13.64 | 13.94 | 13.64 | 13.94 | 22,243 | -0.19(-1.37%) |
Feb 10, 2016 | 14.26 | 14.27 | 14.13 | 14.13 | 4,658 | +0.08(+0.60%) |
Feb 09, 2016 | 14.02 | 14.10 | 14.02 | 14.05 | 13,138 | -0.09(-0.63%) |
Feb 08, 2016 | 14.13 | 14.14 | 14.12 | 14.14 | 1,186 | -0.40(-2.78%) |
Feb 05, 2016 | 14.71 | 14.74 | 14.52 | 14.54 | 33,943 | -0.22(-1.47%) |
Feb 04, 2016 | 14.93 | 14.93 | 14.76 | 14.76 | 3,619 | +0.17(+1.17%) |
Feb 03, 2016 | 14.55 | 14.59 | 14.55 | 14.59 | 2,499 | +0.10(+0.66%) |
Feb 02, 2016 | 14.68 | 14.68 | 14.49 | 14.49 | 14,599 | -0.43(-2.90%) |
Feb 01, 2016 | 14.85 | 14.92 | 14.72 | 14.92 | 4,125 | -0.03(-0.20%) |
Jan 29, 2016 | 14.52 | 14.95 | 14.52 | 14.95 | 6,800 | +0.62(+4.33%) |
Jan 28, 2016 | 13.99 | 14.45 | 13.99 | 14.33 | 11,515 | +0.08(+0.55%) |
Jan 27, 2016 | 14.31 | 14.47 | 14.21 | 14.25 | 7,647 | -0.05(-0.34%) |
Jan 26, 2016 | 14.20 | 14.30 | 14.18 | 14.30 | 3,126 | -0.05(-0.36%) |
Jan 22, 2016 | 14.44 | 14.35 | 14.35 | 14.35 | 180 | +0.12(+0.85%) |
Jan 21, 2016 | 14.28 | 14.34 | 14.15 | 14.23 | 6,057 | +0.04(+0.28%) |
Jan 20, 2016 | 13.60 | 14.26 | 13.55 | 14.19 | 197,890 | +0.01(+0.07%) |
Jan 19, 2016 | 14.59 | 14.38 | 13.98 | 14.18 | 3,933 | -0.20(-1.37%) |
Jan 15, 2016 | 14.25 | 14.38 | 14.38 | 14.38 | 2,946 | -0.30(-2.01%) |
Jan 14, 2016 | 14.59 | 14.76 | 14.49 | 14.68 | 1,771 | +0.26(+1.78%) |
Jan 13, 2016 | 14.93 | 14.97 | 14.39 | 14.42 | 21,968 | -0.48(-3.24%) |
Jan 12, 2016 | 15.04 | 15.04 | 14.73 | 14.90 | 15,214 | +0.00(+0.00%) |
Jan 11, 2016 | 15.06 | 15.08 | 14.74 | 14.90 | 7,523 | -0.24(-1.59%) |
Jan 08, 2016 | 15.25 | 15.25 | 15.04 | 15.14 | 1,985 | +0.00(+0.03%) |
Jan 07, 2016 | 15.43 | 15.43 | 15.14 | 15.14 | 11,403 | -0.60(-3.82%) |
Jan 06, 2016 | 15.69 | 15.87 | 15.69 | 15.74 | 152,577 | -0.16(-0.99%) |
Jan 05, 2016 | 15.79 | 15.90 | 15.76 | 15.90 | 6,018 | -0.01(-0.06%) |
Jan 04, 2016 | 15.73 | 15.91 | 15.73 | 15.91 | 1,719 | -0.34(-2.12%) |
Dec 31, 2015 | 16.40 | 16.25 | 16.25 | 16.25 | 22,857 | -0.25(-1.49%) |
Dec 30, 2015 | 16.59 | 16.59 | 16.49 | 16.50 | 6,413 | -0.11(-0.65%) |
Dec 29, 2015 | 16.53 | 16.63 | 16.48 | 16.61 | 77,253 | +0.08(+0.48%) |
Dec 28, 2015 | 16.64 | 16.64 | 16.42 | 16.53 | 18,196 | -0.18(-1.06%) |
Dec 24, 2015 | 16.65 | 16.70 | 16.70 | 16.70 | 1,117 | +0.06(+0.35%) |
Dec 23, 2015 | 16.47 | 16.65 | 16.47 | 16.65 | 8,787 | +0.40(+2.46%) |
Dec 22, 2015 | 16.09 | 16.27 | 16.02 | 16.25 | 14,845 | +0.26(+1.60%) |
Dec 21, 2015 | 16.05 | 16.17 | 15.98 | 15.99 | 68,627 | -0.11(-0.67%) |
Dec 18, 2015 | 16.18 | 16.29 | 16.10 | 16.10 | 4,498 | -0.28(-1.74%) |
Dec 17, 2015 | 16.63 | 16.63 | 16.37 | 16.38 | 4,883 | -0.22(-1.30%) |
Dec 16, 2015 | 16.45 | 16.63 | 16.40 | 16.60 | 7,405 | +0.31(+1.92%) |
Dec 15, 2015 | 16.26 | 16.29 | 16.26 | 16.29 | 5,092 | +0.17(+1.04%) |
Dec 14, 2015 | 16.21 | 16.21 | 16.10 | 16.12 | 3,323 | -0.12(-0.72%) |
Dec 11, 2015 | 16.40 | 16.40 | 16.24 | 16.24 | 2,071 | -0.51(-3.05%) |
Dec 10, 2015 | 16.74 | 16.76 | 16.74 | 16.75 | 2,597 | +0.10(+0.59%) |
Dec 09, 2015 | 16.90 | 16.94 | 16.61 | 16.65 | 11,209 | -0.13(-0.76%) |
Dec 08, 2015 | 16.79 | 16.90 | 16.74 | 16.78 | 16,601 | -0.27(-1.57%) |
Dec 07, 2015 | 17.20 | 17.20 | 17.03 | 17.04 | 3,183 | -0.46(-2.62%) |
Dec 04, 2015 | 17.36 | 17.51 | 17.36 | 17.50 | 150,288 | +0.08(+0.48%) |
Dec 03, 2015 | 17.62 | 17.72 | 17.41 | 17.42 | 1,363 | -0.16(-0.92%) |
Dec 02, 2015 | 17.81 | 17.85 | 17.55 | 17.58 | 6,003 | -0.19(-1.05%) |
Dec 01, 2015 | 17.70 | 17.77 | 17.63 | 17.77 | 10,860 | +0.12(+0.70%) |
Nov 30, 2015 | 17.64 | 17.69 | 17.64 | 17.64 | 3,614 | +0.20(+1.15%) |
Nov 27, 2015 | 17.44 | 17.44 | 17.44 | 17.44 | 228 | +0.06(+0.34%) |
Nov 25, 2015 | 17.39 | 17.39 | 17.39 | 17.39 | 101 | +0.05(+0.28%) |
Nov 24, 2015 | 17.02 | 17.34 | 17.01 | 17.34 | 4,193 | +0.28(+1.67%) |
Nov 23, 2015 | 17.07 | 17.12 | 17.02 | 17.05 | 35,856 | -0.02(-0.12%) |
Nov 20, 2015 | 17.13 | 17.14 | 17.07 | 17.07 | 6,000 | +0.13(+0.75%) |
Nov 19, 2015 | 16.98 | 16.98 | 16.94 | 16.94 | 2,385 | -0.05(-0.29%) |
Nov 18, 2015 | 16.75 | 16.99 | 16.75 | 16.99 | 6,629 | +0.38(+2.30%) |
Nov 17, 2015 | 16.66 | 16.73 | 16.61 | 16.61 | 4,074 | -0.09(-0.53%) |
Nov 16, 2015 | 16.59 | 16.72 | 16.59 | 16.70 | 15,939 | +0.22(+1.36%) |
Nov 13, 2015 | 16.30 | 16.64 | 16.30 | 16.47 | 4,753 | +0.04(+0.25%) |
Nov 12, 2015 | 16.60 | 16.60 | 16.41 | 16.43 | 4,409 | -0.40(-2.39%) |
Nov 11, 2015 | 16.83 | 16.89 | 16.70 | 16.84 | 8,243 | +0.05(+0.32%) |
Nov 10, 2015 | 16.74 | 16.81 | 16.74 | 16.78 | 2,537 | +0.11(+0.68%) |
Nov 09, 2015 | 16.69 | 16.69 | 16.62 | 16.67 | 2,040 | -0.26(-1.51%) |
Nov 06, 2015 | 16.68 | 16.92 | 16.68 | 16.92 | 4,451 | +0.00(+0.00%) |
Nov 05, 2015 | 16.79 | 16.96 | 16.79 | 16.92 | 4,062 | +0.11(+0.64%) |
Nov 04, 2015 | 16.94 | 16.94 | 16.82 | 16.82 | 3,133 | -0.11(-0.64%) |
Nov 03, 2015 | 16.79 | 16.95 | 16.79 | 16.92 | 30,418 | +0.09(+0.55%) |
Nov 02, 2015 | 16.58 | 16.84 | 16.52 | 16.83 | 9,226 | +0.38(+2.30%) |
Oct 30, 2015 | 16.56 | 16.56 | 16.45 | 16.45 | 1,275 | +0.04(+0.25%) |
Oct 29, 2015 | 16.39 | 16.46 | 16.36 | 16.41 | 3,319 | +0.04(+0.23%) |
Oct 28, 2015 | 16.29 | 16.37 | 16.05 | 16.37 | 11,814 | +0.55(+3.49%) |
Oct 27, 2015 | 16.08 | 16.08 | 15.78 | 15.82 | 7,161 | -0.38(-2.35%) |
Oct 26, 2015 | 16.34 | 16.36 | 16.20 | 16.20 | 2,627 | -0.13(-0.81%) |
Oct 23, 2015 | 16.34 | 16.34 | 16.32 | 16.34 | 2,216 | +0.24(+1.46%) |
Oct 22, 2015 | 15.84 | 16.21 | 15.84 | 16.10 | 7,735 | +0.32(+2.05%) |
Oct 21, 2015 | 16.05 | 16.05 | 15.78 | 15.78 | 23,403 | -0.17(-1.07%) |
Oct 20, 2015 | 15.86 | 16.04 | 15.86 | 15.95 | 15,228 | +0.16(+1.02%) |
Oct 19, 2015 | 15.83 | 15.85 | 15.77 | 15.79 | 8,249 | -0.10(-0.62%) |
Oct 16, 2015 | 16.14 | 16.14 | 15.78 | 15.88 | 10,968 | -0.45(-2.77%) |
Oct 15, 2015 | 16.12 | 16.34 | 16.01 | 16.34 | 9,058 | +0.28(+1.77%) |
Oct 14, 2015 | 16.37 | 16.37 | 16.05 | 16.05 | 11,625 | -0.23(-1.39%) |
Oct 13, 2015 | 16.39 | 16.52 | 16.28 | 16.28 | 8,983 | -0.22(-1.31%) |
Oct 12, 2015 | 16.65 | 16.65 | 16.45 | 16.49 | 49,496 | -0.16(-0.94%) |
Oct 09, 2015 | 16.65 | 16.69 | 16.63 | 16.65 | 12,769 | +0.04(+0.24%) |
Oct 08, 2015 | 16.04 | 16.61 | 16.04 | 16.61 | 21,378 | +0.56(+3.52%) |
Oct 07, 2015 | 16.10 | 16.12 | 15.82 | 16.05 | 25,082 | +0.29(+1.84%) |
Oct 06, 2015 | 15.81 | 15.87 | 15.73 | 15.76 | 32,027 | +0.06(+0.38%) |
Oct 05, 2015 | 15.14 | 15.70 | 15.14 | 15.70 | 19,070 | +0.65(+4.31%) |
Oct 02, 2015 | 14.65 | 15.05 | 14.65 | 15.05 | 6,142 | +0.25(+1.66%) |
Oct 01, 2015 | 14.86 | 14.86 | 14.71 | 14.80 | 7,169 | -0.21(-1.38%) |
Sep 30, 2015 | 14.82 | 15.01 | 14.82 | 15.01 | 8,934 | +0.26(+1.73%) |
Sep 29, 2015 | 14.83 | 14.83 | 14.67 | 14.75 | 19,431 | -0.16(-1.05%) |
Sep 28, 2015 | 15.02 | 15.02 | 14.91 | 14.91 | 13,722 | -0.24(-1.56%) |
Sep 25, 2015 | 15.31 | 15.31 | 15.15 | 15.15 | 34,433 | -0.14(-0.90%) |
Sep 24, 2015 | 15.21 | 15.31 | 15.11 | 15.29 | 31,066 | -0.07(-0.45%) |
Sep 23, 2015 | 15.64 | 15.64 | 15.31 | 15.35 | 27,488 | -0.22(-1.39%) |
Sep 22, 2015 | 15.69 | 15.70 | 15.53 | 15.57 | 29,339 | -0.31(-1.97%) |
Sep 21, 2015 | 15.93 | 16.04 | 15.84 | 15.88 | 38,353 | -0.01(-0.07%) |
Sep 18, 2015 | 16.07 | 16.09 | 15.90 | 15.90 | 10,474 | -0.37(-2.28%) |
Sep 17, 2015 | 16.37 | 16.49 | 16.27 | 16.27 | 3,095 | -0.09(-0.54%) |
Sep 16, 2015 | 16.26 | 16.37 | 16.26 | 16.36 | 24,441 | +0.18(+1.09%) |
Sep 15, 2015 | 15.97 | 16.20 | 15.97 | 16.18 | 76,597 | +0.21(+1.29%) |
Sep 14, 2015 | 16.07 | 16.07 | 15.95 | 15.97 | 35,921 | -0.10(-0.61%) |
Sep 11, 2015 | 15.95 | 16.07 | 15.86 | 16.07 | 63,455 | -0.02(-0.12%) |
Sep 10, 2015 | 15.99 | 16.14 | 15.99 | 16.09 | 2,473 | -0.13(-0.79%) |
Sep 09, 2015 | 16.24 | 16.36 | 16.20 | 16.22 | 11,693 | -0.03(-0.18%) |
Sep 08, 2015 | 16.64 | 16.64 | 16.21 | 16.25 | 3,407 | +0.29(+1.84%) |
Sep 04, 2015 | 16.00 | 15.95 | 15.95 | 15.95 | 8,362 | -0.11(-0.67%) |
Sep 03, 2015 | 16.09 | 16.13 | 16.06 | 16.06 | 1,764 | +0.10(+0.61%) |
Sep 02, 2015 | 16.06 | 16.06 | 15.83 | 15.96 | 19,729 | +0.13(+0.81%) |
Sep 01, 2015 | 16.12 | 16.22 | 15.84 | 15.84 | 10,436 | -0.48(-2.94%) |
Aug 31, 2015 | 16.04 | 16.35 | 16.03 | 16.32 | 19,523 | +0.25(+1.53%) |
Aug 28, 2015 | 15.96 | 16.10 | 15.96 | 16.07 | 2,704 | +0.29(+1.86%) |
Aug 27, 2015 | 15.58 | 15.89 | 15.58 | 15.78 | 27,963 | +0.37(+2.42%) |
Aug 26, 2015 | 15.32 | 15.40 | 15.30 | 15.40 | 5,291 | +0.19(+1.23%) |
Aug 25, 2015 | 16.21 | 16.21 | 15.18 | 15.22 | 10,824 | -0.28(-1.78%) |
Aug 24, 2015 | 15.17 | 15.86 | 14.66 | 15.49 | 9,749 | -0.47(-2.95%) |
Aug 21, 2015 | 16.02 | 16.05 | 15.91 | 15.96 | 9,823 | -0.11(-0.67%) |
Aug 20, 2015 | 16.29 | 16.29 | 16.07 | 16.07 | 5,831 | -0.40(-2.44%) |
Aug 19, 2015 | 16.51 | 16.54 | 16.40 | 16.47 | 4,879 | -0.13(-0.77%) |
Aug 18, 2015 | 16.79 | 16.79 | 16.56 | 16.60 | 4,202 | -0.17(-0.99%) |
Aug 17, 2015 | 16.62 | 16.80 | 16.60 | 16.77 | 37,400 | +0.03(+0.18%) |
Aug 14, 2015 | 16.74 | 16.77 | 16.69 | 16.74 | 52,080 | +0.01(+0.06%) |
Aug 13, 2015 | 16.66 | 16.75 | 16.66 | 16.73 | 6,024 | +0.03(+0.20%) |
Aug 12, 2015 | 16.52 | 16.69 | 16.37 | 16.69 | 6,802 | +0.09(+0.57%) |
Aug 11, 2015 | 16.67 | 16.70 | 16.51 | 16.60 | 31,336 | -0.20(-1.17%) |
Aug 10, 2015 | 16.68 | 16.81 | 16.68 | 16.80 | 29,026 | +0.28(+1.72%) |
Aug 07, 2015 | 16.74 | 16.74 | 16.49 | 16.51 | 17,750 | -0.20(-1.17%) |
Aug 06, 2015 | 16.65 | 16.79 | 16.64 | 16.71 | 74,127 | +0.02(+0.12%) |
Aug 05, 2015 | 16.93 | 16.93 | 16.64 | 16.69 | 9,392 | -0.09(-0.53%) |
Aug 04, 2015 | 16.87 | 16.90 | 16.71 | 16.78 | 25,749 | -0.10(-0.58%) |
Aug 03, 2015 | 17.22 | 17.22 | 16.85 | 16.87 | 72,383 | -0.25(-1.49%) |
Jul 31, 2015 | 17.22 | 17.22 | 16.95 | 17.13 | 57,010 | +0.16(+0.92%) |
Jul 30, 2015 | 16.79 | 17.05 | 16.79 | 16.97 | 22,952 | -0.00(-0.00%) |
Jul 29, 2015 | 16.63 | 16.98 | 16.63 | 16.97 | 18,667 | +0.26(+1.58%) |
Jul 28, 2015 | 16.57 | 16.78 | 16.48 | 16.71 | 70,428 | +0.11(+0.65%) |
Jul 27, 2015 | 16.77 | 16.77 | 16.54 | 16.60 | 57,864 | -0.15(-0.88%) |
Jul 24, 2015 | 17.03 | 17.03 | 16.69 | 16.75 | 94,117 | -0.32(-1.90%) |
Jul 23, 2015 | 17.23 | 17.34 | 17.07 | 17.07 | 51,533 | -0.33(-1.92%) |
Jul 22, 2015 | 17.43 | 17.44 | 17.36 | 17.40 | 80,162 | -0.05(-0.28%) |
Jul 21, 2015 | 17.43 | 17.50 | 17.43 | 17.45 | 6,843 | -0.05(-0.28%) |
Jul 20, 2015 | 17.67 | 17.67 | 17.46 | 17.50 | 6,343 | -0.13(-0.72%) |
Jul 17, 2015 | 17.59 | 17.65 | 17.57 | 17.63 | 9,802 | -0.00(-0.00%) |
Jul 16, 2015 | 17.64 | 17.76 | 17.61 | 17.63 | 6,755 | +0.11(+0.62%) |
Jul 15, 2015 | 17.80 | 17.80 | 17.52 | 17.52 | 4,806 | -0.40(-2.24%) |
Jul 14, 2015 | 17.87 | 17.94 | 17.87 | 17.92 | 22,294 | +0.08(+0.44%) |
Jul 13, 2015 | 17.73 | 17.87 | 17.73 | 17.85 | 14,411 | +0.16(+0.89%) |
Jul 10, 2015 | 17.61 | 17.69 | 17.58 | 17.69 | 6,467 | +0.24(+1.38%) |
Jul 09, 2015 | 17.55 | 17.55 | 17.42 | 17.45 | 3,252 | -0.03(-0.20%) |
Jul 08, 2015 | 17.47 | 17.47 | 17.45 | 17.48 | 3,788 | -0.27(-1.55%) |
Jul 07, 2015 | 18.03 | 18.03 | 17.48 | 17.76 | 10,688 | +0.00(+0.03%) |
Jul 06, 2015 | 17.69 | 17.80 | 17.67 | 17.75 | 8,274 | -0.12(-0.69%) |
Jul 02, 2015 | 18.05 | 17.87 | 17.87 | 17.87 | 3,875 | -0.16(-0.87%) |
Jul 01, 2015 | 17.79 | 18.08 | 17.79 | 18.03 | 21,436 | +0.20(+1.10%) |
Jun 30, 2015 | 18.05 | 18.05 | 17.83 | 17.84 | 3,357 | -0.05(-0.27%) |
Jun 29, 2015 | 18.09 | 18.11 | 17.84 | 17.88 | 3,401 | -0.35(-1.94%) |
Jun 26, 2015 | 18.22 | 18.27 | 18.19 | 18.24 | 6,132 | +0.04(+0.22%) |
Jun 25, 2015 | 18.18 | 18.20 | 18.18 | 18.20 | 1,632 | -0.09(-0.48%) |
Jun 24, 2015 | 18.49 | 18.49 | 18.22 | 18.29 | 8,951 | -0.24(-1.28%) |
Jun 23, 2015 | 18.46 | 18.52 | 18.45 | 18.52 | 8,480 | +0.06(+0.32%) |
Jun 22, 2015 | 18.45 | 18.48 | 18.41 | 18.46 | 11,763 | +0.01(+0.06%) |
Jun 19, 2015 | 18.29 | 18.45 | 18.29 | 18.45 | 15,219 | +0.15(+0.80%) |
Jun 18, 2015 | 18.29 | 18.33 | 18.28 | 18.31 | 10,749 | +0.10(+0.54%) |
Jun 17, 2015 | 18.21 | 18.21 | 18.18 | 18.21 | 1,166 | -0.08(-0.43%) |
Jun 16, 2015 | 18.15 | 18.29 | 18.15 | 18.29 | 2,825 | +0.13(+0.70%) |
Jun 15, 2015 | 18.08 | 18.16 | 18.08 | 18.16 | 17,073 | -0.16(-0.86%) |
Jun 12, 2015 | 18.24 | 18.37 | 18.24 | 18.32 | 76,377 | -0.03(-0.16%) |
Jun 11, 2015 | 18.36 | 18.36 | 18.33 | 18.35 | 3,292 | +0.05(+0.27%) |
Jun 10, 2015 | 18.13 | 18.42 | 18.13 | 18.30 | 3,841 | +0.27(+1.52%) |
Jun 09, 2015 | 18.15 | 18.15 | 18.01 | 18.02 | 4,168 | -0.08(-0.43%) |
Jun 08, 2015 | 18.18 | 18.18 | 18.10 | 18.10 | 3,402 | -0.00(-0.00%) |
Jun 05, 2015 | 17.96 | 18.11 | 17.96 | 18.10 | 6,511 | +0.06(+0.35%) |
Jun 04, 2015 | 18.19 | 18.19 | 18.03 | 18.04 | 16,154 | -0.24(-1.31%) |
Jun 03, 2015 | 18.10 | 18.31 | 18.08 | 18.28 | 4,511 | +0.25(+1.41%) |
Jun 02, 2015 | 17.90 | 18.10 | 17.90 | 18.02 | 20,671 | +0.13(+0.71%) |
Jun 01, 2015 | 17.88 | 17.92 | 17.64 | 17.89 | 7,321 | +0.12(+0.66%) |
May 29, 2015 | 17.78 | 17.80 | 17.69 | 17.78 | 4,903 | -0.08(-0.44%) |
May 28, 2015 | 17.90 | 17.91 | 17.79 | 17.86 | 18,066 | -0.11(-0.60%) |
May 27, 2015 | 17.72 | 17.96 | 17.72 | 17.96 | 23,062 | +0.18(+0.99%) |
May 26, 2015 | 17.76 | 17.82 | 17.71 | 17.79 | 25,638 | -0.25(-1.41%) |
May 22, 2015 | 18.13 | 18.04 | 18.04 | 18.04 | 4,181 | -0.21(-1.13%) |
May 21, 2015 | 18.26 | 18.32 | 18.24 | 18.25 | 3,782 | +0.00(+0.00%) |
May 20, 2015 | 17.97 | 18.25 | 17.97 | 18.25 | 17,978 | +0.25(+1.42%) |
May 19, 2015 | 18.13 | 18.13 | 17.95 | 17.99 | 6,200 | -0.10(-0.54%) |
May 18, 2015 | 17.97 | 18.10 | 17.89 | 18.09 | 22,629 | +0.07(+0.37%) |
May 15, 2015 | 17.96 | 18.04 | 17.88 | 18.02 | 13,332 | +0.02(+0.12%) |
May 14, 2015 | 17.94 | 18.05 | 17.93 | 18.00 | 5,437 | +0.18(+0.99%) |
May 13, 2015 | 17.82 | 17.83 | 17.72 | 17.83 | 8,296 | +0.07(+0.39%) |
May 12, 2015 | 17.55 | 17.78 | 17.55 | 17.76 | 4,280 | -0.16(-0.88%) |
May 11, 2015 | 17.87 | 18.02 | 17.87 | 17.91 | 18,957 | +0.07(+0.38%) |
May 08, 2015 | 17.89 | 17.89 | 17.79 | 17.85 | 7,239 | +0.07(+0.39%) |
May 07, 2015 | 17.62 | 18.08 | 17.62 | 17.78 | 4,498 | -0.09(-0.49%) |
May 06, 2015 | 17.94 | 17.94 | 17.74 | 17.87 | 23,297 | +0.06(+0.33%) |
May 05, 2015 | 17.93 | 17.94 | 17.73 | 17.81 | 15,680 | -0.18(-0.98%) |
May 04, 2015 | 18.03 | 18.04 | 17.94 | 17.98 | 11,323 | +0.13(+0.72%) |
May 01, 2015 | 18.00 | 18.00 | 17.74 | 17.86 | 9,204 | +0.08(+0.44%) |
Apr 30, 2015 | 17.92 | 18.01 | 17.73 | 17.78 | 27,672 | -0.50(-2.74%) |
Apr 29, 2015 | 18.24 | 18.38 | 18.24 | 18.28 | 6,188 | -0.10(-0.53%) |
Apr 28, 2015 | 18.36 | 18.42 | 18.28 | 18.37 | 10,561 | +0.16(+0.85%) |
Apr 27, 2015 | 18.36 | 18.57 | 18.22 | 18.22 | 87,118 | -0.14(-0.75%) |
Apr 24, 2015 | 18.38 | 18.40 | 18.33 | 18.36 | 218,450 | -0.15(-0.79%) |
Apr 23, 2015 | 18.42 | 18.55 | 18.40 | 18.50 | 10,801 | +0.08(+0.42%) |
Apr 22, 2015 | 18.35 | 18.50 | 18.34 | 18.42 | 2,924 | -0.03(-0.16%) |
Apr 21, 2015 | 18.36 | 18.48 | 18.36 | 18.45 | 9,275 | -0.02(-0.11%) |
Apr 20, 2015 | 18.71 | 18.71 | 18.45 | 18.47 | 6,901 | +0.04(+0.22%) |
Apr 17, 2015 | 18.58 | 18.58 | 18.41 | 18.43 | 4,664 | -0.38(-2.00%) |
Apr 16, 2015 | 18.92 | 18.92 | 18.81 | 18.81 | 1,157 | -0.28(-1.48%) |
Apr 15, 2015 | 18.90 | 19.14 | 18.90 | 19.09 | 7,109 | +0.37(+1.99%) |
Apr 14, 2015 | 18.75 | 18.75 | 18.59 | 18.72 | 14,618 | +0.08(+0.41%) |
Apr 13, 2015 | 18.67 | 18.72 | 18.63 | 18.64 | 3,213 | +0.05(+0.27%) |
Apr 10, 2015 | 18.68 | 18.68 | 18.55 | 18.59 | 12,491 | -0.03(-0.17%) |
Apr 09, 2015 | 18.82 | 18.82 | 18.59 | 18.62 | 4,070 | -0.13(-0.67%) |
Apr 08, 2015 | 18.70 | 18.75 | 18.64 | 18.75 | 2,890 | +0.03(+0.16%) |
Apr 07, 2015 | 18.74 | 18.85 | 18.72 | 18.72 | 12,816 | +0.01(+0.05%) |
Apr 06, 2015 | 18.66 | 18.74 | 18.65 | 18.71 | 13,117 | +0.00(+0.00%) |
Apr 02, 2015 | 18.77 | 18.71 | 18.71 | 18.71 | 6,935 | +0.12(+0.66%) |