Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 18.45 | 19.21 | 18.29 | 19.20 | 97,913 | +0.81(+4.40%) |
Jun 29, 2016 | 18.16 | 18.58 | 18.16 | 18.39 | 56,115 | +0.40(+2.23%) |
Jun 28, 2016 | 18.15 | 18.29 | 17.90 | 17.99 | 63,478 | +0.02(+0.10%) |
Jun 27, 2016 | 18.73 | 18.73 | 17.89 | 17.97 | 93,918 | -0.87(-4.64%) |
Jun 24, 2016 | 18.79 | 19.19 | 18.36 | 18.84 | 136,186 | -0.48(-2.49%) |
Jun 23, 2016 | 19.22 | 19.42 | 19.19 | 19.32 | 77,442 | +0.22(+1.14%) |
Jun 22, 2016 | 19.11 | 19.28 | 18.92 | 19.11 | 44,002 | +0.02(+0.10%) |
Jun 21, 2016 | 19.21 | 19.21 | 18.97 | 19.09 | 42,393 | -0.07(-0.38%) |
Jun 20, 2016 | 19.14 | 19.43 | 19.11 | 19.16 | 58,589 | +0.13(+0.67%) |
Jun 17, 2016 | 18.98 | 19.17 | 18.90 | 19.03 | 101,770 | +0.10(+0.53%) |
Jun 16, 2016 | 18.97 | 19.07 | 18.75 | 18.93 | 50,320 | -0.10(-0.53%) |
Jun 15, 2016 | 18.81 | 19.18 | 18.73 | 19.03 | 74,131 | +0.24(+1.26%) |
Jun 14, 2016 | 18.60 | 18.86 | 18.60 | 18.80 | 46,406 | +0.14(+0.73%) |
Jun 13, 2016 | 18.55 | 19.11 | 18.55 | 18.66 | 98,830 | +0.15(+0.79%) |
Jun 10, 2016 | 18.32 | 18.64 | 18.12 | 18.51 | 42,187 | +0.05(+0.25%) |
Jun 09, 2016 | 18.55 | 18.56 | 18.31 | 18.47 | 34,591 | -0.05(-0.25%) |
Jun 08, 2016 | 18.30 | 18.54 | 18.23 | 18.51 | 33,098 | +0.17(+0.94%) |
Jun 07, 2016 | 18.56 | 18.56 | 18.29 | 18.34 | 44,807 | -0.34(-1.80%) |
Jun 06, 2016 | 17.72 | 18.75 | 17.72 | 18.68 | 110,117 | +0.93(+5.23%) |
Jun 03, 2016 | 17.70 | 17.79 | 17.65 | 17.75 | 29,604 | -0.15(-0.86%) |
Jun 02, 2016 | 17.76 | 17.92 | 17.70 | 17.90 | 45,954 | +0.07(+0.41%) |
Jun 01, 2016 | 17.65 | 17.85 | 17.57 | 17.83 | 50,949 | +0.18(+1.03%) |
May 31, 2016 | 17.69 | 17.74 | 17.48 | 17.65 | 63,112 | +0.04(+0.21%) |
May 27, 2016 | 17.52 | 17.61 | 17.61 | 17.61 | 28,468 | +0.08(+0.47%) |
May 26, 2016 | 17.49 | 17.59 | 17.47 | 17.53 | 21,893 | +0.00(+0.00%) |
May 25, 2016 | 17.65 | 17.72 | 17.49 | 17.53 | 27,789 | -0.13(-0.72%) |
May 24, 2016 | 17.19 | 17.74 | 17.19 | 17.66 | 46,679 | +0.49(+2.86%) |
May 23, 2016 | 17.29 | 17.43 | 17.17 | 17.17 | 35,597 | -0.13(-0.78%) |
May 20, 2016 | 17.03 | 17.35 | 16.80 | 17.30 | 65,355 | +0.27(+1.59%) |
May 19, 2016 | 17.28 | 17.32 | 16.98 | 17.03 | 26,075 | -0.49(-2.79%) |
May 18, 2016 | 17.36 | 17.68 | 17.27 | 17.52 | 95,916 | +0.08(+0.47%) |
May 17, 2016 | 17.60 | 17.67 | 17.24 | 17.44 | 85,490 | -0.19(-1.08%) |
May 16, 2016 | 17.52 | 17.71 | 17.51 | 17.63 | 55,254 | +0.11(+0.62%) |
May 13, 2016 | 17.78 | 17.94 | 17.47 | 17.52 | 57,320 | -0.34(-1.92%) |
May 12, 2016 | 18.12 | 18.50 | 17.81 | 17.86 | 37,101 | -0.23(-1.25%) |
May 11, 2016 | 18.22 | 18.50 | 18.03 | 18.09 | 57,171 | -0.15(-0.84%) |
May 10, 2016 | 17.90 | 18.41 | 17.90 | 18.24 | 78,468 | +0.34(+1.92%) |
May 09, 2016 | 17.93 | 17.99 | 17.79 | 17.90 | 83,996 | -0.12(-0.65%) |
May 06, 2016 | 17.80 | 18.02 | 17.66 | 18.02 | 77,219 | +0.09(+0.50%) |
May 05, 2016 | 17.91 | 17.98 | 17.78 | 17.93 | 45,901 | -0.01(-0.05%) |
May 04, 2016 | 17.65 | 18.04 | 17.57 | 17.93 | 62,926 | +0.24(+1.33%) |
May 03, 2016 | 17.69 | 17.80 | 17.63 | 17.70 | 68,408 | -0.04(-0.20%) |
May 02, 2016 | 17.61 | 17.79 | 17.60 | 17.74 | 106,165 | +0.24(+1.34%) |
Apr 29, 2016 | 17.69 | 17.69 | 17.38 | 17.50 | 39,754 | -0.24(-1.38%) |
Apr 28, 2016 | 18.07 | 18.09 | 17.65 | 17.74 | 88,405 | +0.27(+1.55%) |
Apr 27, 2016 | 17.23 | 17.50 | 17.11 | 17.47 | 66,754 | +0.22(+1.26%) |
Apr 26, 2016 | 17.32 | 17.48 | 17.11 | 17.26 | 34,616 | +0.03(+0.16%) |
Apr 25, 2016 | 17.25 | 17.36 | 17.13 | 17.23 | 51,984 | -0.29(-1.65%) |
Apr 22, 2016 | 17.24 | 17.54 | 17.21 | 17.52 | 67,070 | +0.24(+1.36%) |
Apr 21, 2016 | 17.09 | 17.37 | 17.04 | 17.28 | 34,513 | +0.15(+0.90%) |
Apr 20, 2016 | 17.15 | 17.32 | 17.06 | 17.13 | 73,835 | -0.01(-0.05%) |
Apr 19, 2016 | 17.27 | 17.42 | 17.10 | 17.14 | 35,454 | -0.06(-0.37%) |
Apr 18, 2016 | 17.31 | 17.31 | 17.08 | 17.20 | 33,827 | +0.04(+0.21%) |
Apr 15, 2016 | 17.08 | 17.25 | 17.02 | 17.17 | 28,227 | +0.01(+0.05%) |
Apr 14, 2016 | 17.27 | 17.30 | 17.09 | 17.16 | 39,512 | -0.14(-0.84%) |
Apr 13, 2016 | 16.72 | 17.36 | 16.72 | 17.30 | 56,553 | +0.61(+3.63%) |
Apr 12, 2016 | 16.55 | 16.77 | 16.55 | 16.70 | 37,118 | +0.14(+0.82%) |
Apr 11, 2016 | 16.76 | 16.81 | 16.56 | 16.56 | 50,967 | -0.14(-0.87%) |
Apr 08, 2016 | 16.80 | 16.88 | 16.46 | 16.70 | 129,201 | -0.05(-0.32%) |
Apr 07, 2016 | 16.73 | 16.82 | 16.64 | 16.76 | 332,893 | -0.08(-0.48%) |
Apr 06, 2016 | 16.88 | 16.89 | 16.60 | 16.84 | 58,933 | -0.04(-0.21%) |
Apr 05, 2016 | 16.86 | 17.04 | 16.75 | 16.88 | 133,665 | -0.15(-0.90%) |
Apr 04, 2016 | 17.12 | 17.12 | 16.94 | 17.03 | 56,784 | -0.13(-0.74%) |
Apr 01, 2016 | 17.18 | 17.29 | 16.94 | 17.16 | 46,749 | +0.02(+0.11%) |
Mar 31, 2016 | 17.36 | 17.42 | 17.02 | 17.14 | 245,042 | -0.15(-0.89%) |
Mar 30, 2016 | 17.54 | 17.54 | 17.23 | 17.29 | 54,389 | -0.24(-1.39%) |
Mar 29, 2016 | 17.41 | 17.65 | 17.25 | 17.54 | 80,595 | +0.16(+0.94%) |
Mar 28, 2016 | 17.47 | 17.59 | 17.25 | 17.37 | 53,732 | -0.11(-0.62%) |
Mar 24, 2016 | 17.15 | 17.48 | 17.48 | 17.48 | 65,456 | +0.33(+1.90%) |
Mar 23, 2016 | 17.25 | 17.28 | 16.97 | 17.16 | 65,237 | -0.05(-0.26%) |
Mar 22, 2016 | 17.32 | 17.32 | 17.12 | 17.20 | 51,435 | -0.14(-0.78%) |
Mar 21, 2016 | 17.58 | 17.58 | 16.97 | 17.34 | 108,475 | -0.38(-2.14%) |
Mar 18, 2016 | 17.50 | 17.73 | 17.36 | 17.72 | 134,337 | +0.33(+1.92%) |
Mar 17, 2016 | 17.58 | 17.58 | 17.13 | 17.38 | 52,092 | -0.26(-1.49%) |
Mar 16, 2016 | 17.20 | 17.71 | 17.20 | 17.65 | 42,901 | +0.35(+2.04%) |
Mar 15, 2016 | 17.54 | 17.63 | 17.22 | 17.29 | 22,952 | -0.37(-2.10%) |
Mar 14, 2016 | 17.61 | 17.71 | 17.35 | 17.66 | 53,468 | +0.00(+0.00%) |
Mar 11, 2016 | 17.41 | 17.71 | 17.41 | 17.66 | 66,882 | +0.31(+1.77%) |
Mar 10, 2016 | 17.56 | 17.75 | 17.22 | 17.36 | 57,628 | -0.18(-1.03%) |
Mar 09, 2016 | 17.44 | 17.55 | 17.33 | 17.54 | 72,960 | +0.11(+0.62%) |
Mar 08, 2016 | 17.51 | 17.66 | 17.36 | 17.43 | 113,501 | -0.14(-0.82%) |
Mar 07, 2016 | 17.46 | 17.77 | 17.46 | 17.57 | 89,409 | +0.08(+0.47%) |
Mar 04, 2016 | 17.08 | 17.51 | 17.08 | 17.49 | 76,177 | +0.35(+2.06%) |
Mar 03, 2016 | 17.00 | 17.25 | 16.91 | 17.14 | 67,397 | +0.07(+0.42%) |
Mar 02, 2016 | 16.97 | 17.08 | 16.89 | 17.07 | 87,044 | +0.05(+0.27%) |
Mar 01, 2016 | 17.02 | 17.08 | 16.78 | 17.02 | 91,701 | +0.13(+0.75%) |
Feb 29, 2016 | 16.89 | 16.99 | 16.75 | 16.89 | 111,661 | +0.05(+0.32%) |
Feb 26, 2016 | 17.21 | 17.21 | 16.67 | 16.84 | 75,532 | -0.31(-1.79%) |
Feb 25, 2016 | 16.78 | 17.15 | 16.75 | 17.15 | 74,406 | +0.49(+2.93%) |
Feb 24, 2016 | 16.63 | 16.96 | 16.48 | 16.66 | 89,325 | -0.09(-0.53%) |
Feb 23, 2016 | 16.69 | 16.95 | 16.69 | 16.75 | 100,693 | -0.04(-0.21%) |
Feb 22, 2016 | 17.04 | 17.09 | 16.72 | 16.78 | 57,509 | -0.13(-0.74%) |
Feb 19, 2016 | 16.84 | 17.12 | 16.80 | 16.91 | 62,098 | +0.11(+0.64%) |
Feb 18, 2016 | 16.86 | 17.20 | 16.51 | 16.80 | 103,348 | -0.11(-0.64%) |
Feb 17, 2016 | 16.78 | 17.08 | 16.78 | 16.91 | 84,932 | +0.20(+1.18%) |
Feb 16, 2016 | 16.98 | 17.40 | 16.69 | 16.71 | 106,930 | +0.03(+0.16%) |
Feb 12, 2016 | 16.57 | 16.68 | 16.68 | 16.68 | 38,043 | +0.10(+0.60%) |
Feb 11, 2016 | 16.18 | 16.71 | 16.16 | 16.59 | 49,113 | +0.22(+1.37%) |
Feb 10, 2016 | 16.58 | 16.67 | 16.35 | 16.36 | 102,866 | -0.11(-0.65%) |
Feb 09, 2016 | 16.68 | 16.95 | 16.41 | 16.47 | 61,914 | -0.31(-1.88%) |
Feb 08, 2016 | 16.16 | 16.84 | 15.98 | 16.78 | 123,292 | +0.61(+3.78%) |
Feb 05, 2016 | 16.14 | 16.33 | 16.12 | 16.17 | 167,677 | -0.11(-0.66%) |
Feb 04, 2016 | 16.19 | 16.38 | 16.12 | 16.28 | 33,133 | +0.07(+0.44%) |
Feb 03, 2016 | 16.31 | 16.41 | 16.15 | 16.21 | 107,856 | -0.01(-0.06%) |
Feb 02, 2016 | 16.17 | 16.31 | 16.16 | 16.22 | 60,600 | -0.13(-0.77%) |
Feb 01, 2016 | 16.81 | 16.81 | 16.25 | 16.34 | 97,314 | -0.68(-4.01%) |
Jan 29, 2016 | 16.19 | 17.09 | 16.19 | 17.03 | 134,141 | +0.76(+4.70%) |
Jan 28, 2016 | 16.43 | 16.53 | 16.11 | 16.26 | 137,063 | +0.03(+0.17%) |
Jan 27, 2016 | 16.59 | 16.68 | 16.18 | 16.24 | 98,876 | -0.49(-2.90%) |
Jan 26, 2016 | 16.28 | 17.04 | 16.28 | 16.72 | 99,618 | +0.57(+3.51%) |
Jan 25, 2016 | 16.49 | 16.59 | 16.08 | 16.15 | 51,377 | -0.33(-2.02%) |
Jan 22, 2016 | 16.28 | 16.54 | 16.28 | 16.49 | 85,679 | +0.40(+2.52%) |
Jan 21, 2016 | 16.49 | 16.63 | 15.94 | 16.08 | 178,725 | -0.40(-2.45%) |
Jan 20, 2016 | 16.02 | 16.63 | 15.68 | 16.49 | 98,538 | +0.35(+2.17%) |
Jan 19, 2016 | 16.59 | 16.66 | 16.04 | 16.14 | 104,945 | -0.38(-2.29%) |
Jan 15, 2016 | 16.10 | 16.51 | 16.51 | 16.51 | 73,195 | -0.08(-0.49%) |
Jan 14, 2016 | 16.39 | 16.74 | 16.37 | 16.59 | 50,875 | +0.18(+1.10%) |
Jan 13, 2016 | 17.12 | 17.17 | 16.32 | 16.41 | 84,910 | -0.70(-4.10%) |
Jan 12, 2016 | 17.00 | 17.12 | 16.63 | 17.12 | 82,638 | +0.18(+1.06%) |
Jan 11, 2016 | 16.51 | 16.99 | 16.49 | 16.94 | 62,063 | +0.40(+2.39%) |
Jan 08, 2016 | 16.21 | 16.71 | 16.21 | 16.54 | 119,957 | +0.36(+2.22%) |
Jan 07, 2016 | 16.28 | 16.33 | 16.05 | 16.18 | 73,588 | -0.42(-2.54%) |
Jan 06, 2016 | 16.01 | 16.79 | 16.01 | 16.60 | 110,269 | +0.33(+2.04%) |
Jan 05, 2016 | 16.19 | 16.34 | 15.90 | 16.27 | 112,912 | +0.09(+0.56%) |
Jan 04, 2016 | 16.84 | 17.10 | 16.14 | 16.18 | 97,074 | -0.87(-5.11%) |
Dec 31, 2015 | 17.35 | 17.05 | 17.05 | 17.05 | 74,419 | -0.27(-1.56%) |
Dec 30, 2015 | 17.48 | 17.72 | 17.26 | 17.32 | 54,688 | -0.12(-0.67%) |
Dec 29, 2015 | 17.66 | 17.81 | 17.25 | 17.44 | 95,103 | -0.13(-0.77%) |
Dec 28, 2015 | 17.40 | 17.62 | 17.17 | 17.57 | 68,267 | +0.15(+0.88%) |
Dec 24, 2015 | 17.47 | 17.42 | 17.42 | 17.42 | 15,796 | -0.01(-0.05%) |
Dec 23, 2015 | 17.55 | 17.59 | 17.31 | 17.43 | 86,592 | +0.02(+0.10%) |
Dec 22, 2015 | 17.41 | 17.54 | 17.37 | 17.41 | 61,749 | +0.01(+0.05%) |
Dec 21, 2015 | 17.29 | 17.52 | 17.13 | 17.40 | 75,015 | +0.19(+1.10%) |
Dec 18, 2015 | 17.21 | 17.36 | 17.09 | 17.22 | 417,127 | +0.00(+0.00%) |
Dec 17, 2015 | 17.08 | 17.27 | 16.80 | 17.22 | 132,062 | -0.49(-2.79%) |
Dec 16, 2015 | 17.96 | 17.96 | 17.48 | 17.71 | 51,132 | +0.13(+0.72%) |
Dec 15, 2015 | 17.42 | 17.64 | 17.27 | 17.58 | 42,486 | +0.37(+2.14%) |
Dec 14, 2015 | 17.10 | 17.28 | 16.94 | 17.22 | 60,361 | +0.17(+1.00%) |
Dec 11, 2015 | 16.97 | 17.54 | 16.97 | 17.04 | 45,353 | -0.31(-1.81%) |
Dec 10, 2015 | 17.57 | 17.57 | 17.29 | 17.36 | 30,673 | -0.15(-0.87%) |
Dec 09, 2015 | 17.65 | 17.86 | 17.35 | 17.51 | 34,776 | -0.08(-0.46%) |
Dec 08, 2015 | 17.62 | 17.82 | 17.49 | 17.59 | 25,340 | -0.13(-0.71%) |
Dec 07, 2015 | 18.03 | 18.12 | 17.63 | 17.72 | 37,872 | -0.36(-1.99%) |
Dec 04, 2015 | 18.13 | 18.37 | 17.92 | 18.08 | 34,008 | -0.04(-0.20%) |
Dec 03, 2015 | 18.06 | 18.28 | 18.00 | 18.11 | 46,050 | +0.02(+0.10%) |
Dec 02, 2015 | 18.12 | 18.40 | 18.03 | 18.10 | 24,407 | -0.06(-0.35%) |
Dec 01, 2015 | 17.93 | 18.20 | 17.89 | 18.16 | 58,492 | +0.27(+1.51%) |
Nov 30, 2015 | 18.14 | 18.14 | 17.87 | 17.89 | 42,570 | -0.13(-0.75%) |
Nov 27, 2015 | 18.07 | 18.12 | 17.68 | 18.02 | 29,901 | -0.07(-0.40%) |
Nov 25, 2015 | 18.19 | 18.10 | 18.10 | 18.10 | 25,696 | -0.13(-0.74%) |
Nov 24, 2015 | 18.41 | 18.44 | 18.12 | 18.23 | 63,983 | -0.22(-1.17%) |
Nov 23, 2015 | 18.47 | 18.73 | 18.38 | 18.45 | 27,324 | +0.01(+0.05%) |
Nov 20, 2015 | 18.09 | 18.49 | 18.04 | 18.44 | 55,687 | +0.47(+2.60%) |
Nov 19, 2015 | 17.83 | 18.03 | 17.69 | 17.97 | 37,703 | +0.11(+0.60%) |
Nov 18, 2015 | 17.80 | 17.93 | 17.66 | 17.86 | 27,857 | +0.05(+0.30%) |
Nov 17, 2015 | 17.85 | 17.93 | 17.58 | 17.81 | 55,802 | -0.05(-0.30%) |
Nov 16, 2015 | 18.11 | 18.14 | 17.64 | 17.86 | 56,322 | -0.31(-1.68%) |
Nov 13, 2015 | 18.27 | 18.51 | 18.12 | 18.17 | 42,413 | -0.26(-1.41%) |
Nov 12, 2015 | 18.18 | 18.48 | 17.91 | 18.43 | 86,710 | +0.09(+0.49%) |
Nov 11, 2015 | 18.29 | 18.43 | 18.05 | 18.34 | 95,947 | +0.13(+0.74%) |
Nov 10, 2015 | 18.19 | 18.66 | 18.13 | 18.20 | 45,871 | -0.01(-0.05%) |
Nov 09, 2015 | 18.53 | 18.53 | 18.04 | 18.21 | 33,733 | -0.40(-2.13%) |
Nov 06, 2015 | 18.64 | 18.67 | 18.41 | 18.61 | 42,274 | -0.07(-0.38%) |
Nov 05, 2015 | 18.49 | 18.73 | 18.37 | 18.68 | 40,527 | +0.18(+0.97%) |
Nov 04, 2015 | 18.35 | 18.65 | 18.33 | 18.50 | 64,785 | -0.18(-0.96%) |
Nov 03, 2015 | 18.76 | 18.95 | 18.63 | 18.68 | 41,370 | -0.17(-0.91%) |
Nov 02, 2015 | 18.69 | 19.04 | 18.64 | 18.85 | 58,403 | +0.25(+1.35%) |
Oct 30, 2015 | 18.47 | 18.64 | 18.32 | 18.60 | 71,197 | +0.07(+0.39%) |
Oct 29, 2015 | 18.59 | 18.69 | 18.43 | 18.53 | 42,024 | -0.09(-0.48%) |
Oct 28, 2015 | 18.07 | 18.64 | 17.94 | 18.62 | 77,699 | +0.72(+4.02%) |
Oct 27, 2015 | 18.10 | 18.17 | 17.89 | 17.90 | 87,087 | -0.21(-1.14%) |
Oct 26, 2015 | 18.29 | 18.29 | 18.09 | 18.11 | 40,205 | -0.14(-0.79%) |
Oct 23, 2015 | 18.48 | 18.58 | 18.18 | 18.25 | 58,248 | -0.17(-0.93%) |
Oct 22, 2015 | 17.80 | 18.46 | 17.61 | 18.42 | 133,470 | +0.79(+4.46%) |
Oct 21, 2015 | 18.24 | 18.24 | 17.63 | 17.63 | 41,031 | -0.62(-3.38%) |
Oct 20, 2015 | 18.26 | 18.42 | 18.11 | 18.25 | 53,473 | +0.06(+0.34%) |
Oct 19, 2015 | 18.38 | 18.53 | 18.11 | 18.19 | 46,068 | -0.21(-1.17%) |
Oct 16, 2015 | 18.40 | 18.61 | 17.98 | 18.40 | 67,370 | +0.01(+0.05%) |
Oct 15, 2015 | 18.31 | 18.77 | 18.00 | 18.39 | 88,453 | +0.42(+2.34%) |
Oct 14, 2015 | 18.44 | 18.71 | 17.94 | 17.97 | 47,942 | -0.39(-2.14%) |
Oct 13, 2015 | 18.71 | 18.77 | 18.29 | 18.37 | 67,171 | -0.39(-2.10%) |
Oct 12, 2015 | 18.26 | 18.77 | 18.22 | 18.76 | 53,223 | +0.42(+2.29%) |
Oct 09, 2015 | 18.12 | 18.41 | 18.02 | 18.34 | 57,373 | +0.18(+0.98%) |
Oct 08, 2015 | 17.89 | 18.24 | 17.72 | 18.16 | 79,925 | +0.30(+1.70%) |
Oct 07, 2015 | 17.58 | 17.89 | 17.53 | 17.86 | 193,359 | +0.44(+2.52%) |
Oct 06, 2015 | 17.44 | 17.74 | 17.34 | 17.42 | 113,944 | -0.13(-0.76%) |
Oct 05, 2015 | 17.28 | 17.62 | 17.28 | 17.55 | 53,906 | +0.38(+2.19%) |
Oct 02, 2015 | 17.10 | 17.18 | 16.56 | 17.18 | 74,670 | +0.00(+0.00%) |
Oct 01, 2015 | 17.36 | 17.49 | 16.96 | 17.18 | 67,474 | -0.12(-0.67%) |
Sep 30, 2015 | 16.92 | 17.33 | 16.92 | 17.29 | 141,728 | +0.30(+1.79%) |
Sep 29, 2015 | 16.85 | 17.05 | 16.60 | 16.99 | 133,044 | +0.17(+1.01%) |
Sep 28, 2015 | 17.24 | 17.36 | 16.75 | 16.82 | 84,266 | -0.50(-2.89%) |
Sep 25, 2015 | 17.42 | 17.59 | 16.89 | 17.32 | 128,708 | +0.18(+1.04%) |
Sep 24, 2015 | 16.77 | 17.24 | 16.77 | 17.14 | 90,812 | +0.21(+1.21%) |
Sep 23, 2015 | 17.30 | 17.30 | 16.77 | 16.94 | 60,830 | -0.26(-1.51%) |
Sep 22, 2015 | 17.44 | 17.47 | 16.94 | 17.20 | 70,347 | -0.37(-2.09%) |
Sep 21, 2015 | 17.52 | 17.62 | 17.32 | 17.56 | 85,527 | +0.24(+1.39%) |
Sep 18, 2015 | 17.70 | 18.07 | 17.20 | 17.32 | 192,930 | -0.57(-3.20%) |
Sep 17, 2015 | 17.76 | 18.52 | 17.17 | 17.89 | 120,925 | +0.57(+3.30%) |
Sep 16, 2015 | 17.46 | 17.68 | 17.17 | 17.32 | 87,056 | -0.16(-0.92%) |
Sep 15, 2015 | 17.44 | 17.55 | 17.25 | 17.48 | 33,524 | +0.07(+0.41%) |
Sep 14, 2015 | 17.53 | 17.68 | 17.35 | 17.41 | 42,118 | -0.12(-0.66%) |
Sep 11, 2015 | 17.37 | 17.62 | 17.33 | 17.53 | 35,098 | -0.01(-0.05%) |
Sep 10, 2015 | 17.12 | 17.60 | 17.11 | 17.53 | 55,248 | +0.38(+2.24%) |
Sep 09, 2015 | 16.99 | 17.33 | 16.87 | 17.15 | 132,621 | +0.19(+1.11%) |
Sep 08, 2015 | 17.35 | 17.45 | 16.94 | 16.96 | 78,414 | -0.10(-0.58%) |
Sep 04, 2015 | 16.71 | 17.06 | 17.06 | 17.06 | 64,640 | +0.11(+0.63%) |
Sep 03, 2015 | 16.99 | 17.12 | 16.88 | 16.95 | 154,446 | -0.04(-0.21%) |
Sep 02, 2015 | 17.19 | 17.28 | 16.94 | 16.99 | 147,785 | +0.04(+0.21%) |
Sep 01, 2015 | 17.10 | 17.21 | 16.84 | 16.95 | 74,955 | -0.40(-2.32%) |
Aug 31, 2015 | 17.45 | 17.64 | 17.03 | 17.36 | 63,681 | -0.21(-1.22%) |
Aug 28, 2015 | 17.13 | 17.64 | 17.09 | 17.57 | 68,541 | +0.36(+2.08%) |
Aug 27, 2015 | 17.12 | 17.35 | 16.85 | 17.21 | 90,586 | +0.13(+0.73%) |
Aug 26, 2015 | 16.75 | 17.27 | 16.42 | 17.09 | 170,312 | +0.71(+4.31%) |
Aug 25, 2015 | 16.92 | 16.92 | 16.31 | 16.38 | 82,174 | -0.16(-0.97%) |
Aug 24, 2015 | 16.10 | 17.32 | 16.10 | 16.54 | 106,933 | -0.44(-2.58%) |
Aug 21, 2015 | 16.68 | 17.28 | 16.57 | 16.98 | 88,260 | -0.04(-0.21%) |
Aug 20, 2015 | 17.13 | 17.35 | 16.98 | 17.02 | 49,528 | -0.30(-1.76%) |
Aug 19, 2015 | 17.00 | 17.53 | 16.80 | 17.32 | 49,303 | +0.16(+0.94%) |
Aug 18, 2015 | 17.79 | 17.79 | 17.11 | 17.16 | 55,459 | -0.66(-3.71%) |
Aug 17, 2015 | 17.54 | 17.94 | 17.53 | 17.82 | 37,271 | +0.19(+1.07%) |
Aug 14, 2015 | 17.52 | 17.67 | 17.45 | 17.63 | 38,108 | +0.04(+0.20%) |
Aug 13, 2015 | 17.60 | 17.87 | 17.50 | 17.60 | 32,002 | -0.05(-0.30%) |
Aug 12, 2015 | 17.69 | 17.84 | 17.34 | 17.65 | 34,030 | -0.25(-1.40%) |
Aug 11, 2015 | 17.72 | 18.08 | 17.72 | 17.90 | 38,899 | -0.02(-0.10%) |
Aug 10, 2015 | 17.98 | 18.23 | 17.83 | 17.92 | 55,092 | -0.03(-0.15%) |
Aug 07, 2015 | 17.77 | 18.01 | 17.77 | 17.95 | 73,418 | +0.03(+0.15%) |
Aug 06, 2015 | 17.93 | 17.97 | 17.76 | 17.92 | 42,826 | -0.03(-0.15%) |
Aug 05, 2015 | 18.16 | 18.48 | 17.88 | 17.95 | 44,523 | -0.13(-0.74%) |
Aug 04, 2015 | 18.19 | 18.41 | 17.84 | 18.08 | 59,141 | -0.04(-0.20%) |
Aug 03, 2015 | 18.69 | 18.69 | 17.79 | 18.12 | 81,944 | -0.63(-3.34%) |
Jul 31, 2015 | 18.34 | 18.91 | 18.34 | 18.74 | 75,099 | +0.49(+2.69%) |
Jul 30, 2015 | 17.99 | 18.63 | 17.99 | 18.25 | 89,027 | +0.24(+1.32%) |
Jul 29, 2015 | 18.05 | 18.37 | 17.94 | 18.01 | 115,054 | -0.01(-0.05%) |
Jul 28, 2015 | 17.65 | 18.09 | 17.45 | 18.02 | 128,356 | +0.55(+3.16%) |
Jul 27, 2015 | 17.57 | 18.14 | 17.37 | 17.47 | 172,849 | -0.04(-0.25%) |
Jul 24, 2015 | 17.87 | 18.60 | 17.51 | 17.52 | 160,923 | +0.96(+5.80%) |
Jul 23, 2015 | 16.46 | 16.68 | 16.02 | 16.55 | 164,524 | -1.21(-6.81%) |
Jul 22, 2015 | 17.89 | 18.05 | 17.52 | 17.76 | 49,135 | -0.24(-1.33%) |
Jul 21, 2015 | 17.76 | 18.02 | 17.52 | 18.00 | 39,930 | +0.28(+1.61%) |
Jul 20, 2015 | 18.12 | 18.24 | 17.61 | 17.72 | 77,964 | -0.44(-2.45%) |
Jul 17, 2015 | 18.53 | 18.56 | 18.01 | 18.16 | 33,700 | -0.33(-1.78%) |
Jul 16, 2015 | 18.31 | 18.56 | 18.31 | 18.49 | 39,275 | +0.35(+1.91%) |
Jul 15, 2015 | 18.47 | 18.68 | 18.00 | 18.15 | 83,888 | -0.27(-1.45%) |
Jul 14, 2015 | 17.75 | 18.48 | 17.75 | 18.41 | 35,192 | +0.67(+3.76%) |
Jul 13, 2015 | 17.29 | 17.81 | 17.29 | 17.75 | 65,541 | +0.37(+2.15%) |
Jul 10, 2015 | 16.96 | 17.41 | 16.96 | 17.37 | 35,267 | +0.54(+3.22%) |
Jul 09, 2015 | 17.26 | 17.26 | 16.71 | 16.83 | 69,399 | -0.20(-1.15%) |
Jul 08, 2015 | 17.19 | 17.38 | 16.79 | 17.03 | 76,000 | -0.26(-1.49%) |
Jul 07, 2015 | 17.30 | 17.35 | 16.57 | 17.28 | 69,912 | -0.10(-0.56%) |
Jul 06, 2015 | 17.19 | 17.46 | 16.94 | 17.38 | 40,718 | +0.13(+0.77%) |
Jul 02, 2015 | 17.59 | 17.25 | 17.25 | 17.25 | 34,062 | -0.30(-1.72%) |