Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.96 | 17.14 | 16.88 | 16.91 | 53,291 | -0.06(-0.38%) |
Feb 26, 2016 | 17.04 | 17.09 | 16.98 | 16.98 | 52,743 | -0.09(-0.51%) |
Feb 25, 2016 | 16.84 | 17.07 | 16.84 | 17.06 | 50,874 | +0.34(+2.05%) |
Feb 24, 2016 | 16.69 | 16.76 | 16.56 | 16.72 | 68,874 | -0.02(-0.14%) |
Feb 23, 2016 | 16.77 | 16.93 | 16.74 | 16.75 | 33,213 | -0.03(-0.19%) |
Feb 22, 2016 | 16.80 | 16.84 | 16.75 | 16.78 | 53,785 | +0.16(+0.96%) |
Feb 19, 2016 | 16.47 | 16.69 | 16.44 | 16.62 | 50,103 | +0.09(+0.53%) |
Feb 18, 2016 | 16.40 | 16.58 | 16.33 | 16.53 | 69,637 | +0.16(+0.97%) |
Feb 17, 2016 | 16.33 | 16.53 | 16.32 | 16.37 | 113,888 | +0.15(+0.93%) |
Feb 16, 2016 | 16.05 | 16.23 | 16.01 | 16.22 | 37,015 | +0.29(+1.80%) |
Feb 12, 2016 | 15.85 | 15.93 | 15.93 | 15.93 | 149,819 | +0.16(+1.01%) |
Feb 11, 2016 | 15.76 | 15.85 | 15.68 | 15.77 | 46,975 | -0.23(-1.44%) |
Feb 10, 2016 | 15.94 | 16.21 | 15.94 | 16.01 | 52,047 | +0.11(+0.70%) |
Feb 09, 2016 | 16.01 | 16.07 | 15.81 | 15.89 | 117,136 | -0.30(-1.87%) |
Feb 08, 2016 | 16.61 | 16.61 | 15.95 | 16.20 | 201,831 | -0.45(-2.70%) |
Feb 05, 2016 | 16.93 | 16.93 | 16.64 | 16.65 | 98,172 | -0.31(-1.85%) |
Feb 04, 2016 | 16.91 | 17.03 | 16.80 | 16.96 | 47,849 | +0.02(+0.09%) |
Feb 03, 2016 | 16.90 | 17.00 | 16.75 | 16.95 | 192,488 | +0.12(+0.71%) |
Feb 02, 2016 | 16.92 | 16.92 | 16.72 | 16.83 | 64,535 | -0.14(-0.84%) |
Feb 01, 2016 | 16.88 | 17.10 | 16.83 | 16.97 | 248,865 | +0.01(+0.05%) |
Jan 29, 2016 | 16.71 | 16.96 | 16.64 | 16.96 | 406,593 | +0.33(+2.01%) |
Jan 28, 2016 | 16.85 | 16.88 | 16.56 | 16.63 | 85,177 | -0.14(-0.85%) |
Jan 27, 2016 | 16.91 | 16.93 | 16.66 | 16.77 | 90,629 | -0.30(-1.77%) |
Jan 26, 2016 | 16.81 | 17.07 | 16.80 | 17.07 | 92,158 | +0.37(+2.19%) |
Jan 25, 2016 | 16.79 | 16.98 | 16.71 | 16.71 | 62,863 | -0.12(-0.71%) |
Jan 22, 2016 | 16.51 | 16.89 | 16.50 | 16.83 | 84,969 | +0.44(+2.67%) |
Jan 21, 2016 | 16.33 | 16.60 | 16.29 | 16.39 | 59,738 | +0.10(+0.64%) |
Jan 20, 2016 | 16.61 | 16.61 | 15.94 | 16.28 | 104,118 | -0.45(-2.71%) |
Jan 19, 2016 | 16.75 | 16.82 | 16.67 | 16.74 | 589,959 | +0.10(+0.62%) |
Jan 15, 2016 | 16.67 | 16.63 | 16.63 | 16.63 | 56,637 | -0.12(-0.71%) |
Jan 14, 2016 | 16.80 | 16.89 | 16.67 | 16.75 | 60,599 | -0.03(-0.19%) |
Jan 13, 2016 | 17.02 | 17.18 | 16.78 | 16.79 | 53,150 | -0.24(-1.40%) |
Jan 12, 2016 | 17.27 | 17.27 | 16.95 | 17.02 | 75,782 | -0.14(-0.83%) |
Jan 11, 2016 | 17.09 | 17.25 | 17.09 | 17.17 | 106,907 | +0.11(+0.65%) |
Jan 08, 2016 | 17.37 | 17.40 | 17.03 | 17.06 | 63,923 | -0.25(-1.47%) |
Jan 07, 2016 | 17.41 | 17.49 | 17.29 | 17.31 | 165,776 | -0.33(-1.85%) |
Jan 06, 2016 | 17.62 | 17.65 | 17.54 | 17.64 | 90,152 | -0.07(-0.40%) |
Jan 05, 2016 | 17.36 | 17.76 | 17.36 | 17.71 | 106,208 | +0.33(+1.93%) |
Jan 04, 2016 | 17.44 | 17.46 | 17.22 | 17.38 | 680,818 | -0.21(-1.18%) |
Dec 31, 2015 | 17.74 | 17.58 | 17.58 | 17.58 | 64,549 | -0.15(-0.85%) |
Dec 30, 2015 | 17.81 | 17.82 | 17.73 | 17.73 | 56,705 | -0.07(-0.38%) |
Dec 29, 2015 | 17.62 | 17.81 | 17.62 | 17.80 | 47,540 | +0.20(+1.13%) |
Dec 28, 2015 | 17.45 | 17.60 | 17.42 | 17.60 | 104,368 | +0.09(+0.52%) |
Dec 24, 2015 | 17.53 | 17.51 | 17.51 | 17.51 | 21,348 | -0.01(-0.05%) |
Dec 23, 2015 | 17.42 | 17.52 | 17.39 | 17.52 | 49,545 | +0.17(+1.00%) |
Dec 22, 2015 | 17.33 | 17.45 | 17.32 | 17.34 | 39,693 | +0.07(+0.41%) |
Dec 21, 2015 | 17.33 | 17.34 | 17.17 | 17.27 | 39,420 | +0.08(+0.46%) |
Dec 18, 2015 | 17.36 | 17.36 | 17.20 | 17.20 | 100,506 | -0.22(-1.27%) |
Dec 17, 2015 | 17.45 | 17.48 | 17.37 | 17.42 | 43,017 | -0.06(-0.36%) |
Dec 16, 2015 | 17.20 | 17.52 | 17.20 | 17.48 | 56,157 | +0.34(+1.98%) |
Dec 15, 2015 | 17.01 | 17.24 | 17.01 | 17.14 | 47,308 | +0.19(+1.12%) |
Dec 14, 2015 | 16.88 | 16.97 | 16.77 | 16.95 | 78,263 | +0.06(+0.37%) |
Dec 11, 2015 | 16.82 | 16.95 | 16.79 | 16.89 | 79,865 | -0.02(-0.13%) |
Dec 10, 2015 | 17.02 | 17.12 | 16.90 | 16.91 | 26,713 | -0.12(-0.70%) |
Dec 09, 2015 | 17.12 | 17.20 | 17.00 | 17.03 | 36,708 | -0.11(-0.64%) |
Dec 08, 2015 | 17.09 | 17.19 | 17.05 | 17.14 | 84,492 | -0.01(-0.05%) |
Dec 07, 2015 | 17.14 | 17.20 | 17.08 | 17.15 | 35,697 | -0.05(-0.27%) |
Dec 04, 2015 | 16.93 | 17.21 | 16.93 | 17.20 | 86,308 | +0.32(+1.91%) |
Dec 03, 2015 | 17.09 | 17.13 | 16.83 | 16.87 | 57,510 | -0.26(-1.52%) |
Dec 02, 2015 | 17.41 | 17.48 | 17.12 | 17.13 | 92,473 | -0.36(-2.07%) |
Dec 01, 2015 | 17.30 | 17.51 | 17.30 | 17.49 | 69,699 | +0.22(+1.28%) |
Nov 30, 2015 | 17.45 | 17.49 | 17.22 | 17.27 | 167,017 | -0.13(-0.77%) |
Nov 27, 2015 | 17.23 | 17.45 | 17.23 | 17.41 | 18,204 | +0.15(+0.88%) |
Nov 25, 2015 | 17.20 | 17.26 | 17.26 | 17.26 | 133,175 | +0.09(+0.51%) |
Nov 24, 2015 | 17.13 | 17.20 | 17.03 | 17.17 | 65,619 | -0.08(-0.48%) |
Nov 23, 2015 | 17.20 | 17.30 | 17.20 | 17.25 | 52,104 | +0.02(+0.14%) |
Nov 20, 2015 | 17.07 | 17.23 | 17.07 | 17.23 | 46,406 | +0.19(+1.11%) |
Nov 19, 2015 | 16.97 | 17.10 | 16.96 | 17.04 | 41,738 | +0.07(+0.42%) |
Nov 18, 2015 | 16.82 | 16.97 | 16.74 | 16.97 | 149,854 | +0.17(+0.98%) |
Nov 17, 2015 | 16.77 | 16.94 | 16.76 | 16.80 | 82,112 | +0.02(+0.09%) |
Nov 16, 2015 | 16.58 | 16.79 | 16.58 | 16.79 | 93,527 | +0.17(+1.04%) |
Nov 13, 2015 | 16.82 | 16.89 | 16.61 | 16.61 | 40,688 | -0.20(-1.22%) |
Nov 12, 2015 | 16.89 | 16.93 | 16.78 | 16.82 | 41,556 | -0.11(-0.65%) |
Nov 11, 2015 | 16.92 | 16.97 | 16.86 | 16.93 | 46,820 | +0.02(+0.09%) |
Nov 10, 2015 | 16.79 | 16.92 | 16.78 | 16.91 | 54,005 | +0.20(+1.23%) |
Nov 09, 2015 | 16.92 | 16.94 | 16.60 | 16.71 | 317,286 | -0.31(-1.85%) |
Nov 06, 2015 | 17.37 | 17.37 | 16.91 | 17.02 | 364,571 | -0.55(-3.14%) |
Nov 05, 2015 | 17.63 | 17.63 | 17.41 | 17.57 | 60,184 | +0.08(+0.45%) |
Nov 04, 2015 | 17.66 | 17.66 | 17.44 | 17.49 | 42,093 | -0.07(-0.38%) |
Nov 03, 2015 | 17.68 | 17.68 | 17.51 | 17.56 | 127,847 | -0.18(-1.00%) |
Nov 02, 2015 | 17.34 | 17.74 | 17.34 | 17.74 | 648,449 | +0.35(+1.99%) |
Oct 30, 2015 | 17.55 | 17.57 | 17.37 | 17.39 | 75,945 | -0.15(-0.86%) |
Oct 29, 2015 | 17.57 | 17.57 | 17.44 | 17.54 | 63,265 | -0.01(-0.08%) |
Oct 28, 2015 | 17.56 | 17.68 | 17.25 | 17.56 | 297,652 | -0.00(-0.02%) |
Oct 27, 2015 | 17.56 | 17.56 | 17.46 | 17.56 | 37,322 | +0.00(+0.02%) |
Oct 26, 2015 | 17.57 | 17.60 | 17.42 | 17.56 | 124,668 | +0.00(+0.00%) |
Oct 23, 2015 | 17.78 | 17.78 | 17.46 | 17.56 | 188,422 | -0.18(-1.02%) |
Oct 22, 2015 | 17.64 | 17.79 | 17.64 | 17.74 | 207,146 | +0.15(+0.85%) |
Oct 21, 2015 | 17.65 | 17.72 | 17.57 | 17.59 | 237,727 | -0.06(-0.31%) |
Oct 20, 2015 | 17.63 | 17.68 | 17.57 | 17.64 | 234,138 | +0.01(+0.04%) |
Oct 19, 2015 | 17.38 | 17.65 | 17.38 | 17.64 | 86,180 | +0.23(+1.31%) |
Oct 16, 2015 | 17.36 | 17.43 | 17.32 | 17.41 | 566,828 | +0.13(+0.73%) |
Oct 15, 2015 | 17.11 | 17.28 | 17.08 | 17.28 | 65,621 | +0.26(+1.53%) |
Oct 14, 2015 | 17.20 | 17.21 | 17.02 | 17.02 | 53,284 | -0.17(-0.96%) |
Oct 13, 2015 | 17.27 | 17.33 | 17.15 | 17.19 | 240,775 | -0.13(-0.73%) |
Oct 12, 2015 | 17.22 | 17.38 | 17.22 | 17.31 | 125,486 | +0.10(+0.55%) |
Oct 09, 2015 | 17.27 | 17.27 | 17.13 | 17.22 | 191,382 | -0.02(-0.14%) |
Oct 08, 2015 | 17.08 | 17.25 | 17.05 | 17.24 | 74,145 | +0.15(+0.88%) |
Oct 07, 2015 | 16.94 | 17.09 | 16.93 | 17.09 | 261,730 | +0.20(+1.21%) |
Oct 06, 2015 | 16.93 | 17.02 | 16.88 | 16.89 | 145,077 | -0.06(-0.33%) |
Oct 05, 2015 | 16.70 | 16.96 | 16.70 | 16.94 | 56,111 | +0.29(+1.75%) |
Oct 02, 2015 | 16.52 | 16.65 | 16.35 | 16.65 | 50,639 | +0.13(+0.81%) |
Oct 01, 2015 | 16.46 | 16.54 | 16.37 | 16.52 | 250,203 | +0.07(+0.43%) |
Sep 30, 2015 | 16.44 | 16.47 | 16.32 | 16.45 | 325,258 | +0.13(+0.77%) |
Sep 29, 2015 | 16.16 | 16.37 | 16.16 | 16.32 | 55,302 | +0.19(+1.17%) |
Sep 28, 2015 | 16.34 | 16.36 | 16.04 | 16.13 | 56,427 | -0.28(-1.70%) |
Sep 25, 2015 | 16.39 | 16.53 | 16.32 | 16.41 | 64,612 | +0.07(+0.46%) |
Sep 24, 2015 | 16.46 | 16.49 | 16.23 | 16.34 | 40,742 | -0.15(-0.93%) |
Sep 23, 2015 | 16.40 | 16.51 | 16.39 | 16.49 | 19,540 | +0.11(+0.64%) |
Sep 22, 2015 | 16.49 | 16.52 | 16.34 | 16.38 | 57,362 | -0.19(-1.13%) |
Sep 21, 2015 | 16.46 | 16.65 | 16.45 | 16.57 | 65,925 | +0.13(+0.76%) |
Sep 18, 2015 | 16.32 | 16.63 | 16.32 | 16.45 | 76,213 | -0.02(-0.10%) |
Sep 17, 2015 | 16.29 | 16.72 | 16.23 | 16.46 | 48,115 | +0.16(+1.01%) |
Sep 16, 2015 | 16.09 | 16.32 | 16.09 | 16.30 | 80,487 | +0.20(+1.22%) |
Sep 15, 2015 | 15.95 | 16.13 | 15.84 | 16.10 | 103,180 | +0.15(+0.96%) |
Sep 14, 2015 | 15.96 | 15.98 | 15.90 | 15.95 | 173,115 | +0.02(+0.12%) |
Sep 11, 2015 | 15.62 | 15.93 | 15.62 | 15.93 | 57,993 | +0.30(+1.90%) |
Sep 10, 2015 | 15.58 | 15.79 | 15.58 | 15.63 | 125,664 | +0.05(+0.30%) |
Sep 09, 2015 | 15.89 | 15.92 | 15.58 | 15.58 | 83,982 | -0.20(-1.24%) |
Sep 08, 2015 | 15.80 | 15.81 | 15.66 | 15.78 | 63,313 | +0.22(+1.41%) |
Sep 04, 2015 | 15.77 | 15.56 | 15.56 | 15.56 | 210,814 | -0.31(-1.92%) |
Sep 03, 2015 | 15.90 | 15.97 | 15.84 | 15.87 | 65,588 | +0.05(+0.30%) |
Sep 02, 2015 | 15.87 | 15.87 | 15.69 | 15.82 | 113,266 | +0.15(+0.95%) |
Sep 01, 2015 | 15.80 | 15.87 | 15.57 | 15.67 | 162,024 | -0.31(-1.96%) |
Aug 31, 2015 | 16.30 | 16.30 | 15.98 | 15.98 | 199,618 | -0.33(-2.02%) |
Aug 28, 2015 | 16.28 | 16.36 | 16.23 | 16.31 | 443,486 | -0.05(-0.33%) |
Aug 27, 2015 | 16.18 | 16.49 | 16.08 | 16.37 | 72,391 | +0.31(+1.90%) |
Aug 26, 2015 | 15.84 | 16.07 | 15.73 | 16.06 | 116,249 | +0.43(+2.76%) |
Aug 25, 2015 | 16.33 | 16.33 | 15.63 | 15.63 | 265,149 | -0.42(-2.63%) |
Aug 24, 2015 | 16.40 | 16.60 | 15.66 | 16.05 | 182,195 | -0.81(-4.78%) |
Aug 21, 2015 | 17.09 | 17.13 | 16.86 | 16.86 | 178,930 | -0.32(-1.87%) |
Aug 20, 2015 | 17.19 | 17.30 | 17.14 | 17.18 | 60,413 | -0.13(-0.72%) |
Aug 19, 2015 | 17.35 | 17.36 | 17.21 | 17.31 | 47,516 | -0.11(-0.63%) |
Aug 18, 2015 | 17.34 | 17.43 | 17.32 | 17.42 | 52,196 | +0.04(+0.22%) |
Aug 17, 2015 | 17.21 | 17.38 | 17.15 | 17.38 | 422,655 | +0.17(+1.00%) |
Aug 14, 2015 | 17.04 | 17.22 | 17.03 | 17.21 | 47,818 | +0.08(+0.46%) |
Aug 13, 2015 | 17.06 | 17.18 | 16.93 | 17.13 | 73,607 | +0.03(+0.18%) |
Aug 12, 2015 | 16.99 | 17.11 | 16.91 | 17.10 | 47,488 | +0.03(+0.18%) |
Aug 11, 2015 | 16.88 | 17.12 | 16.88 | 17.06 | 71,565 | +0.14(+0.83%) |
Aug 10, 2015 | 17.03 | 17.06 | 16.86 | 16.92 | 163,833 | -0.06(-0.37%) |
Aug 07, 2015 | 16.91 | 17.01 | 16.79 | 16.99 | 42,779 | +0.06(+0.37%) |
Aug 06, 2015 | 16.90 | 16.94 | 16.67 | 16.92 | 49,632 | +0.02(+0.09%) |
Aug 05, 2015 | 17.06 | 17.06 | 16.84 | 16.91 | 37,499 | -0.11(-0.64%) |
Aug 04, 2015 | 17.12 | 17.20 | 16.99 | 17.02 | 104,250 | -0.11(-0.64%) |
Aug 03, 2015 | 17.08 | 17.14 | 17.04 | 17.13 | 92,532 | +0.09(+0.51%) |
Jul 31, 2015 | 17.00 | 17.15 | 17.00 | 17.04 | 57,922 | +0.13(+0.74%) |
Jul 30, 2015 | 16.98 | 17.00 | 16.86 | 16.92 | 303,824 | -0.07(-0.39%) |
Jul 29, 2015 | 16.87 | 17.00 | 16.80 | 16.98 | 40,390 | +0.11(+0.67%) |
Jul 28, 2015 | 16.88 | 16.93 | 16.83 | 16.87 | 39,287 | +0.03(+0.19%) |
Jul 27, 2015 | 16.82 | 16.96 | 16.82 | 16.84 | 142,973 | +0.00(+0.00%) |
Jul 24, 2015 | 16.77 | 16.88 | 16.77 | 16.84 | 46,686 | +0.05(+0.33%) |
Jul 23, 2015 | 17.02 | 17.02 | 16.68 | 16.78 | 49,607 | -0.19(-1.12%) |
Jul 22, 2015 | 16.92 | 17.02 | 16.90 | 16.97 | 65,058 | +0.06(+0.34%) |
Jul 21, 2015 | 16.94 | 17.02 | 16.91 | 16.92 | 60,179 | -0.05(-0.28%) |
Jul 20, 2015 | 16.93 | 16.98 | 16.85 | 16.96 | 44,614 | +0.03(+0.15%) |
Jul 17, 2015 | 16.98 | 16.98 | 16.88 | 16.94 | 40,883 | -0.07(-0.38%) |
Jul 16, 2015 | 16.97 | 17.00 | 16.94 | 17.00 | 39,753 | +0.15(+0.88%) |
Jul 15, 2015 | 16.78 | 16.91 | 16.78 | 16.85 | 70,457 | +0.02(+0.14%) |
Jul 14, 2015 | 16.82 | 16.88 | 16.74 | 16.83 | 49,600 | +0.03(+0.19%) |
Jul 13, 2015 | 16.81 | 16.98 | 16.71 | 16.80 | 64,882 | +0.03(+0.19%) |
Jul 10, 2015 | 16.75 | 16.87 | 16.73 | 16.77 | 163,302 | +0.12(+0.71%) |
Jul 09, 2015 | 16.77 | 16.82 | 16.60 | 16.65 | 65,577 | -0.07(-0.42%) |
Jul 08, 2015 | 16.72 | 16.76 | 16.67 | 16.72 | 81,326 | -0.06(-0.37%) |
Jul 07, 2015 | 16.63 | 16.81 | 16.61 | 16.78 | 57,684 | +0.27(+1.61%) |
Jul 06, 2015 | 16.34 | 16.53 | 16.34 | 16.52 | 78,584 | +0.09(+0.57%) |
Jul 02, 2015 | 16.45 | 16.42 | 16.42 | 16.42 | 238,650 | +0.05(+0.29%) |
Jul 01, 2015 | 16.16 | 16.38 | 16.11 | 16.38 | 249,816 | +0.23(+1.43%) |
Jun 30, 2015 | 16.21 | 16.27 | 16.10 | 16.14 | 69,252 | +0.04(+0.22%) |
Jun 29, 2015 | 16.32 | 16.46 | 16.11 | 16.11 | 57,421 | -0.27(-1.63%) |
Jun 26, 2015 | 16.26 | 16.42 | 16.22 | 16.38 | 76,425 | +0.11(+0.67%) |
Jun 25, 2015 | 16.49 | 16.49 | 16.27 | 16.27 | 121,784 | -0.17(-1.05%) |
Jun 24, 2015 | 16.57 | 16.59 | 16.43 | 16.44 | 114,212 | -0.08(-0.46%) |
Jun 23, 2015 | 16.60 | 16.62 | 16.48 | 16.51 | 100,802 | -0.12(-0.75%) |
Jun 22, 2015 | 16.83 | 16.90 | 16.64 | 16.64 | 91,630 | -0.20(-1.20%) |
Jun 19, 2015 | 16.95 | 16.95 | 16.81 | 16.84 | 41,176 | -0.12(-0.73%) |
Jun 18, 2015 | 16.89 | 17.00 | 16.89 | 16.97 | 62,634 | +0.25(+1.49%) |
Jun 17, 2015 | 16.65 | 16.75 | 16.50 | 16.72 | 46,634 | +0.12(+0.74%) |
Jun 16, 2015 | 16.51 | 16.62 | 16.46 | 16.59 | 419,399 | +0.13(+0.81%) |
Jun 15, 2015 | 16.52 | 16.52 | 16.42 | 16.46 | 94,885 | -0.09(-0.56%) |
Jun 12, 2015 | 16.59 | 16.60 | 16.52 | 16.55 | 98,382 | -0.02(-0.14%) |
Jun 11, 2015 | 16.58 | 16.62 | 16.54 | 16.58 | 69,924 | +0.12(+0.71%) |
Jun 10, 2015 | 16.34 | 16.59 | 16.32 | 16.46 | 519,464 | +0.11(+0.67%) |
Jun 09, 2015 | 16.46 | 16.49 | 16.34 | 16.35 | 61,844 | -0.11(-0.66%) |
Jun 08, 2015 | 16.50 | 16.54 | 16.45 | 16.46 | 54,690 | -0.04(-0.24%) |
Jun 05, 2015 | 16.47 | 16.62 | 16.47 | 16.50 | 99,530 | -0.18(-1.07%) |
Jun 04, 2015 | 16.69 | 16.75 | 16.64 | 16.68 | 281,856 | -0.05(-0.28%) |
Jun 03, 2015 | 16.96 | 16.98 | 16.69 | 16.72 | 91,506 | -0.23(-1.35%) |
Jun 02, 2015 | 17.05 | 17.05 | 16.88 | 16.95 | 37,271 | -0.16(-0.93%) |
Jun 01, 2015 | 16.94 | 17.15 | 16.94 | 17.11 | 377,921 | +0.22(+1.30%) |
May 29, 2015 | 17.08 | 17.08 | 16.89 | 16.89 | 54,770 | -0.20(-1.20%) |
May 28, 2015 | 17.12 | 17.12 | 17.01 | 17.10 | 59,206 | -0.05(-0.27%) |
May 27, 2015 | 17.01 | 17.16 | 16.97 | 17.14 | 46,410 | +0.18(+1.05%) |
May 26, 2015 | 17.11 | 17.11 | 16.93 | 16.97 | 49,747 | -0.16(-0.91%) |
May 22, 2015 | 17.07 | 17.12 | 17.12 | 17.12 | 52,369 | +0.01(+0.05%) |
May 21, 2015 | 17.20 | 17.23 | 17.05 | 17.11 | 54,098 | -0.11(-0.65%) |
May 20, 2015 | 17.28 | 17.31 | 17.19 | 17.22 | 49,794 | +0.00(+0.00%) |
May 19, 2015 | 17.15 | 17.31 | 17.15 | 17.22 | 126,315 | -0.05(-0.31%) |
May 18, 2015 | 17.25 | 17.32 | 17.21 | 17.28 | 69,498 | -0.05(-0.31%) |
May 15, 2015 | 17.25 | 17.34 | 17.19 | 17.33 | 64,357 | +0.18(+1.04%) |
May 14, 2015 | 16.87 | 17.15 | 16.87 | 17.15 | 143,686 | +0.31(+1.85%) |
May 13, 2015 | 17.11 | 17.17 | 16.81 | 16.84 | 45,418 | -0.16(-0.91%) |
May 12, 2015 | 16.85 | 17.04 | 16.70 | 17.00 | 91,363 | +0.05(+0.32%) |
May 11, 2015 | 17.19 | 17.24 | 16.89 | 16.94 | 93,643 | -0.26(-1.54%) |
May 08, 2015 | 17.14 | 17.40 | 17.14 | 17.21 | 96,817 | +0.26(+1.56%) |
May 07, 2015 | 16.76 | 17.00 | 16.76 | 16.94 | 48,564 | +0.24(+1.44%) |
May 06, 2015 | 16.75 | 16.78 | 16.61 | 16.70 | 360,090 | -0.05(-0.28%) |
May 05, 2015 | 17.03 | 17.03 | 16.72 | 16.75 | 266,952 | -0.36(-2.09%) |
May 04, 2015 | 17.18 | 17.26 | 17.08 | 17.11 | 87,613 | +0.03(+0.18%) |
May 01, 2015 | 16.97 | 17.18 | 16.97 | 17.07 | 500,153 | +0.12(+0.73%) |
Apr 30, 2015 | 17.14 | 17.19 | 16.86 | 16.95 | 449,718 | -0.29(-1.67%) |
Apr 29, 2015 | 17.39 | 17.49 | 17.19 | 17.24 | 70,818 | -0.35(-1.99%) |
Apr 28, 2015 | 17.60 | 17.64 | 17.50 | 17.59 | 115,586 | -0.05(-0.26%) |
Apr 27, 2015 | 17.67 | 17.80 | 17.60 | 17.63 | 121,759 | -0.02(-0.13%) |
Apr 24, 2015 | 17.63 | 17.74 | 17.59 | 17.66 | 65,517 | +0.05(+0.27%) |
Apr 23, 2015 | 17.55 | 17.66 | 17.55 | 17.61 | 134,877 | +0.02(+0.13%) |
Apr 22, 2015 | 17.60 | 17.65 | 17.53 | 17.59 | 96,987 | +0.04(+0.22%) |
Apr 21, 2015 | 17.59 | 17.62 | 17.50 | 17.55 | 158,595 | +0.03(+0.19%) |
Apr 20, 2015 | 17.53 | 17.60 | 17.46 | 17.52 | 456,155 | +0.04(+0.21%) |
Apr 17, 2015 | 17.47 | 17.56 | 17.37 | 17.48 | 112,534 | -0.09(-0.53%) |
Apr 16, 2015 | 17.46 | 17.62 | 17.42 | 17.57 | 65,262 | +0.06(+0.36%) |
Apr 15, 2015 | 17.74 | 17.74 | 17.50 | 17.51 | 136,638 | -0.14(-0.79%) |
Apr 14, 2015 | 17.67 | 17.72 | 17.63 | 17.65 | 134,896 | +0.05(+0.31%) |
Apr 13, 2015 | 17.67 | 17.70 | 17.60 | 17.60 | 506,502 | -0.05(-0.26%) |
Apr 10, 2015 | 17.72 | 17.85 | 17.60 | 17.64 | 292,067 | +0.00(+0.00%) |
Apr 09, 2015 | 18.01 | 18.01 | 17.61 | 17.64 | 84,440 | -0.37(-2.07%) |
Apr 08, 2015 | 18.02 | 18.05 | 17.98 | 18.01 | 170,543 | +0.02(+0.09%) |
Apr 07, 2015 | 18.33 | 18.33 | 17.99 | 18.00 | 409,635 | -0.30(-1.66%) |
Apr 06, 2015 | 18.20 | 18.36 | 18.20 | 18.30 | 86,740 | +0.18(+0.99%) |
Apr 02, 2015 | 17.98 | 18.12 | 18.12 | 18.12 | 190,433 | +0.15(+0.82%) |
Apr 01, 2015 | 17.95 | 18.08 | 17.87 | 17.98 | 796,369 | -0.04(-0.24%) |
Mar 31, 2015 | 18.13 | 18.21 | 17.98 | 18.02 | 115,951 | -0.14(-0.79%) |
Mar 30, 2015 | 17.98 | 18.18 | 17.95 | 18.16 | 2,998,628 | +0.25(+1.39%) |
Mar 27, 2015 | 17.92 | 17.98 | 17.84 | 17.91 | 88,667 | +0.03(+0.17%) |
Mar 26, 2015 | 17.92 | 17.96 | 17.84 | 17.88 | 61,928 | -0.09(-0.52%) |
Mar 25, 2015 | 18.33 | 18.36 | 17.95 | 17.98 | 79,751 | -0.34(-1.84%) |
Mar 24, 2015 | 18.45 | 18.45 | 18.30 | 18.31 | 416,443 | -0.17(-0.94%) |
Mar 23, 2015 | 18.48 | 18.61 | 18.44 | 18.49 | 499,421 | -0.01(-0.03%) |
Mar 20, 2015 | 18.13 | 18.50 | 18.12 | 18.49 | 69,338 | +0.46(+2.54%) |
Mar 19, 2015 | 17.96 | 18.13 | 17.95 | 18.03 | 78,588 | -0.02(-0.09%) |
Mar 18, 2015 | 17.65 | 18.09 | 17.59 | 18.05 | 115,662 | +0.37(+2.09%) |
Mar 17, 2015 | 17.67 | 17.74 | 17.64 | 17.68 | 61,788 | -0.01(-0.08%) |
Mar 16, 2015 | 17.54 | 17.79 | 17.54 | 17.69 | 47,813 | +0.20(+1.15%) |
Mar 13, 2015 | 17.46 | 17.55 | 17.40 | 17.49 | 157,922 | -0.02(-0.13%) |
Mar 12, 2015 | 17.27 | 17.53 | 17.23 | 17.51 | 83,836 | +0.29(+1.71%) |
Mar 11, 2015 | 17.25 | 17.27 | 17.16 | 17.22 | 53,239 | +0.02(+0.09%) |
Mar 10, 2015 | 17.14 | 17.28 | 17.14 | 17.20 | 119,092 | -0.02(-0.09%) |
Mar 09, 2015 | 17.19 | 17.27 | 17.16 | 17.22 | 546,996 | +0.15(+0.86%) |
Mar 06, 2015 | 17.44 | 17.48 | 17.06 | 17.07 | 152,399 | -0.60(-3.38%) |
Mar 05, 2015 | 17.73 | 17.84 | 17.67 | 17.67 | 131,288 | +0.06(+0.35%) |
Mar 04, 2015 | 17.79 | 17.80 | 17.58 | 17.61 | 94,208 | -0.19(-1.05%) |
Mar 03, 2015 | 17.77 | 17.83 | 17.64 | 17.79 | 171,409 | -0.02(-0.09%) |