Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.22 | 19.54 | 19.18 | 19.51 | 84,536 | +0.29(+1.51%) |
Mar 30, 2016 | 19.28 | 19.28 | 18.96 | 19.22 | 38,094 | -0.04(-0.21%) |
Mar 29, 2016 | 18.34 | 19.26 | 18.34 | 19.26 | 17,945 | +0.87(+4.73%) |
Mar 28, 2016 | 18.19 | 18.42 | 18.19 | 18.39 | 18,880 | +0.20(+1.10%) |
Mar 24, 2016 | 17.81 | 18.19 | 18.19 | 18.19 | 13,900 | +0.11(+0.61%) |
Mar 23, 2016 | 17.87 | 18.32 | 17.73 | 18.08 | 50,628 | -0.15(-0.82%) |
Mar 22, 2016 | 18.13 | 18.31 | 18.12 | 18.23 | 20,461 | +0.09(+0.50%) |
Mar 21, 2016 | 17.93 | 18.19 | 17.67 | 18.14 | 69,380 | -0.04(-0.22%) |
Mar 18, 2016 | 18.03 | 18.45 | 17.75 | 18.18 | 83,673 | +0.19(+1.06%) |
Mar 17, 2016 | 17.47 | 18.04 | 17.47 | 17.99 | 66,254 | +0.61(+3.51%) |
Mar 16, 2016 | 16.68 | 17.41 | 16.68 | 17.38 | 16,195 | +0.63(+3.76%) |
Mar 15, 2016 | 16.90 | 16.97 | 16.70 | 16.75 | 14,976 | -0.20(-1.18%) |
Mar 14, 2016 | 16.89 | 17.22 | 16.89 | 16.95 | 27,981 | -0.21(-1.22%) |
Mar 11, 2016 | 16.78 | 17.31 | 16.77 | 17.16 | 18,806 | +0.50(+3.00%) |
Mar 10, 2016 | 16.71 | 16.78 | 16.13 | 16.66 | 44,729 | -0.07(-0.42%) |
Mar 09, 2016 | 16.76 | 16.94 | 16.68 | 16.73 | 12,666 | +0.03(+0.18%) |
Mar 08, 2016 | 16.52 | 16.92 | 16.45 | 16.70 | 79,983 | +0.02(+0.12%) |
Mar 07, 2016 | 17.08 | 17.08 | 16.54 | 16.68 | 157,089 | -0.42(-2.46%) |
Mar 04, 2016 | 17.73 | 17.76 | 16.70 | 17.10 | 76,504 | -0.72(-4.04%) |
Mar 03, 2016 | 17.01 | 17.86 | 16.71 | 17.82 | 46,491 | +0.69(+4.03%) |
Mar 02, 2016 | 17.33 | 17.33 | 16.77 | 17.13 | 61,047 | -0.20(-1.15%) |
Mar 01, 2016 | 17.15 | 17.49 | 16.96 | 17.33 | 55,604 | +0.25(+1.46%) |
Feb 29, 2016 | 16.97 | 17.38 | 16.97 | 17.08 | 21,006 | -0.08(-0.47%) |
Feb 26, 2016 | 16.79 | 17.20 | 16.53 | 17.16 | 31,463 | +0.42(+2.51%) |
Feb 25, 2016 | 16.79 | 16.82 | 16.56 | 16.74 | 14,862 | +0.00(+0.00%) |
Feb 24, 2016 | 16.35 | 16.83 | 16.24 | 16.74 | 26,200 | +0.22(+1.33%) |
Feb 23, 2016 | 16.20 | 16.65 | 16.20 | 16.52 | 16,738 | +0.16(+0.98%) |
Feb 22, 2016 | 16.40 | 16.47 | 16.30 | 16.36 | 15,558 | +0.07(+0.43%) |
Feb 19, 2016 | 16.17 | 16.39 | 16.06 | 16.29 | 15,433 | +0.08(+0.49%) |
Feb 18, 2016 | 16.52 | 16.54 | 16.18 | 16.21 | 21,074 | -0.31(-1.88%) |
Feb 17, 2016 | 15.82 | 16.56 | 15.82 | 16.52 | 140,107 | +0.80(+5.09%) |
Feb 16, 2016 | 15.51 | 15.88 | 15.44 | 15.72 | 47,714 | +0.30(+1.95%) |
Feb 12, 2016 | 15.55 | 15.42 | 15.42 | 15.42 | 20,500 | -0.02(-0.13%) |
Feb 11, 2016 | 15.25 | 15.56 | 15.01 | 15.44 | 46,727 | -0.02(-0.13%) |
Feb 10, 2016 | 15.62 | 16.05 | 15.42 | 15.46 | 46,919 | -0.11(-0.71%) |
Feb 09, 2016 | 16.05 | 16.31 | 15.56 | 15.57 | 43,468 | -0.56(-3.47%) |
Feb 08, 2016 | 16.52 | 16.52 | 15.95 | 16.13 | 50,709 | -0.58(-3.47%) |
Feb 05, 2016 | 17.82 | 17.82 | 16.70 | 16.71 | 46,938 | -1.47(-8.09%) |
Feb 04, 2016 | 18.55 | 18.63 | 18.16 | 18.18 | 14,296 | -0.33(-1.78%) |
Feb 03, 2016 | 18.45 | 18.61 | 18.22 | 18.51 | 21,449 | +0.20(+1.09%) |
Feb 02, 2016 | 17.90 | 18.37 | 17.67 | 18.31 | 46,142 | +0.33(+1.84%) |
Feb 01, 2016 | 17.68 | 18.01 | 17.52 | 17.98 | 74,635 | +0.18(+1.01%) |
Jan 29, 2016 | 17.53 | 17.86 | 17.40 | 17.80 | 24,252 | +0.33(+1.89%) |
Jan 28, 2016 | 17.78 | 17.82 | 17.27 | 17.47 | 43,432 | -0.10(-0.57%) |
Jan 27, 2016 | 18.27 | 18.35 | 17.32 | 17.57 | 266,459 | -0.77(-4.20%) |
Jan 26, 2016 | 18.18 | 18.70 | 18.06 | 18.34 | 22,382 | +0.33(+1.83%) |
Jan 25, 2016 | 18.32 | 18.52 | 17.86 | 18.01 | 21,252 | -0.34(-1.85%) |
Jan 22, 2016 | 17.79 | 18.49 | 17.79 | 18.35 | 37,656 | +0.74(+4.20%) |
Jan 21, 2016 | 17.66 | 17.83 | 17.43 | 17.61 | 31,818 | -0.04(-0.23%) |
Jan 20, 2016 | 17.18 | 17.72 | 17.01 | 17.65 | 46,063 | +0.07(+0.40%) |
Jan 19, 2016 | 17.71 | 17.93 | 17.27 | 17.58 | 64,485 | -0.34(-1.90%) |
Jan 15, 2016 | 18.11 | 17.92 | 17.92 | 17.92 | 58,400 | -0.48(-2.61%) |
Jan 14, 2016 | 18.38 | 18.45 | 17.93 | 18.40 | 28,799 | +0.12(+0.66%) |
Jan 13, 2016 | 18.89 | 18.99 | 18.21 | 18.28 | 15,862 | -0.55(-2.92%) |
Jan 12, 2016 | 18.66 | 18.89 | 18.40 | 18.83 | 25,938 | +0.20(+1.07%) |
Jan 11, 2016 | 19.24 | 19.24 | 18.42 | 18.63 | 164,825 | -0.37(-1.95%) |
Jan 08, 2016 | 18.99 | 19.32 | 18.90 | 19.00 | 128,494 | +0.02(+0.11%) |
Jan 07, 2016 | 18.91 | 19.22 | 18.72 | 18.98 | 99,861 | -0.24(-1.25%) |
Jan 06, 2016 | 19.49 | 19.49 | 19.02 | 19.22 | 83,573 | -0.49(-2.49%) |
Jan 05, 2016 | 19.73 | 19.96 | 19.58 | 19.71 | 61,308 | +0.02(+0.10%) |
Jan 04, 2016 | 19.88 | 19.88 | 19.39 | 19.69 | 33,674 | -0.39(-1.94%) |
Dec 31, 2015 | 20.42 | 20.08 | 20.08 | 20.08 | 30,500 | -0.39(-1.91%) |
Dec 30, 2015 | 20.49 | 20.74 | 20.41 | 20.47 | 18,706 | -0.04(-0.20%) |
Dec 29, 2015 | 20.11 | 20.73 | 20.11 | 20.51 | 42,253 | +0.73(+3.69%) |
Dec 28, 2015 | 19.95 | 19.95 | 19.71 | 19.78 | 9,420 | -0.36(-1.79%) |
Dec 24, 2015 | 19.74 | 20.14 | 20.14 | 20.14 | 27,800 | +0.21(+1.05%) |
Dec 23, 2015 | 19.83 | 20.06 | 19.75 | 19.93 | 32,903 | +0.19(+0.96%) |
Dec 22, 2015 | 19.77 | 19.91 | 19.50 | 19.74 | 70,204 | -0.02(-0.10%) |
Dec 21, 2015 | 19.92 | 19.93 | 19.62 | 19.76 | 46,187 | +0.01(+0.05%) |
Dec 18, 2015 | 19.62 | 19.85 | 19.58 | 19.75 | 33,942 | +0.16(+0.82%) |
Dec 17, 2015 | 19.45 | 19.63 | 19.32 | 19.59 | 38,353 | +0.12(+0.62%) |
Dec 16, 2015 | 19.08 | 19.61 | 18.89 | 19.47 | 16,523 | +0.47(+2.47%) |
Dec 15, 2015 | 18.80 | 19.01 | 18.78 | 19.00 | 17,250 | +0.26(+1.39%) |
Dec 14, 2015 | 18.75 | 18.78 | 18.28 | 18.74 | 35,705 | -0.11(-0.58%) |
Dec 11, 2015 | 18.91 | 19.07 | 18.65 | 18.85 | 52,186 | -0.20(-1.05%) |
Dec 10, 2015 | 18.81 | 19.24 | 18.67 | 19.05 | 24,871 | +0.23(+1.22%) |
Dec 09, 2015 | 19.07 | 19.09 | 18.66 | 18.82 | 26,369 | -0.23(-1.21%) |
Dec 08, 2015 | 19.17 | 19.20 | 18.95 | 19.05 | 38,770 | -0.24(-1.24%) |
Dec 07, 2015 | 19.74 | 19.74 | 19.22 | 19.29 | 41,196 | -0.47(-2.38%) |
Dec 04, 2015 | 19.48 | 19.93 | 19.45 | 19.76 | 112,172 | +0.35(+1.80%) |
Dec 03, 2015 | 19.41 | 19.66 | 18.94 | 19.41 | 38,117 | -0.06(-0.31%) |
Dec 02, 2015 | 19.67 | 19.88 | 19.44 | 19.47 | 25,616 | -0.20(-1.02%) |
Dec 01, 2015 | 20.05 | 20.29 | 19.58 | 19.67 | 24,895 | -0.30(-1.50%) |
Nov 30, 2015 | 19.74 | 20.19 | 19.61 | 19.97 | 62,592 | +0.17(+0.86%) |
Nov 27, 2015 | 19.27 | 19.85 | 19.27 | 19.80 | 9,539 | +0.60(+3.13%) |
Nov 25, 2015 | 19.20 | 19.20 | 19.20 | 19.20 | 106,000 | +0.02(+0.10%) |
Nov 24, 2015 | 19.64 | 19.67 | 19.17 | 19.18 | 10,155 | -0.54(-2.74%) |
Nov 23, 2015 | 19.88 | 20.03 | 19.67 | 19.72 | 14,516 | -0.14(-0.70%) |
Nov 20, 2015 | 19.51 | 19.94 | 19.51 | 19.86 | 11,220 | +0.43(+2.21%) |
Nov 19, 2015 | 19.52 | 19.68 | 19.43 | 19.43 | 21,750 | +0.01(+0.05%) |
Nov 18, 2015 | 19.22 | 19.42 | 19.06 | 19.42 | 11,054 | +0.20(+1.04%) |
Nov 17, 2015 | 19.30 | 19.49 | 19.09 | 19.22 | 32,017 | -0.06(-0.31%) |
Nov 16, 2015 | 19.27 | 19.32 | 19.01 | 19.28 | 15,520 | +0.01(+0.05%) |
Nov 13, 2015 | 19.21 | 19.39 | 19.01 | 19.27 | 23,584 | +0.06(+0.31%) |
Nov 12, 2015 | 19.01 | 19.31 | 18.70 | 19.21 | 33,174 | +0.11(+0.58%) |
Nov 11, 2015 | 19.14 | 19.20 | 19.02 | 19.10 | 23,565 | +0.06(+0.32%) |
Nov 10, 2015 | 18.84 | 19.15 | 18.79 | 19.04 | 38,295 | +0.22(+1.20%) |
Nov 09, 2015 | 18.06 | 18.94 | 18.04 | 18.82 | 41,641 | +0.84(+4.64%) |
Nov 06, 2015 | 17.55 | 18.01 | 17.53 | 17.98 | 56,792 | +0.38(+2.16%) |
Nov 05, 2015 | 17.74 | 17.82 | 17.57 | 17.60 | 6,549 | -0.11(-0.62%) |
Nov 04, 2015 | 17.83 | 17.89 | 17.71 | 17.71 | 17,669 | -0.13(-0.73%) |
Nov 03, 2015 | 17.37 | 17.86 | 17.37 | 17.84 | 29,926 | +0.39(+2.23%) |
Nov 02, 2015 | 17.40 | 17.75 | 17.31 | 17.45 | 36,364 | -0.04(-0.23%) |
Oct 30, 2015 | 17.50 | 17.77 | 17.29 | 17.49 | 20,186 | +0.04(+0.20%) |
Oct 29, 2015 | 17.23 | 17.55 | 17.01 | 17.45 | 22,045 | +0.21(+1.25%) |
Oct 28, 2015 | 17.07 | 17.44 | 17.03 | 17.24 | 38,839 | +0.24(+1.41%) |
Oct 27, 2015 | 16.93 | 17.57 | 16.93 | 17.00 | 56,344 | +0.02(+0.12%) |
Oct 26, 2015 | 17.13 | 17.34 | 16.95 | 16.98 | 13,744 | -0.15(-0.88%) |
Oct 23, 2015 | 17.00 | 17.44 | 16.96 | 17.13 | 37,918 | +0.21(+1.24%) |
Oct 22, 2015 | 16.87 | 17.19 | 16.87 | 16.92 | 11,782 | +0.10(+0.59%) |
Oct 21, 2015 | 17.27 | 17.27 | 16.77 | 16.82 | 31,510 | -0.47(-2.72%) |
Oct 20, 2015 | 17.54 | 17.69 | 17.27 | 17.29 | 38,213 | -0.24(-1.37%) |
Oct 19, 2015 | 17.42 | 17.59 | 17.38 | 17.53 | 14,503 | +0.07(+0.40%) |
Oct 16, 2015 | 17.43 | 17.62 | 17.41 | 17.46 | 13,853 | +0.07(+0.40%) |
Oct 15, 2015 | 17.78 | 17.81 | 17.39 | 17.39 | 11,589 | -0.21(-1.19%) |
Oct 14, 2015 | 17.47 | 17.64 | 17.41 | 17.60 | 29,938 | +0.11(+0.63%) |
Oct 13, 2015 | 17.70 | 17.85 | 17.46 | 17.49 | 14,478 | -0.45(-2.51%) |
Oct 12, 2015 | 17.69 | 17.94 | 17.66 | 17.94 | 5,757 | +0.28(+1.59%) |
Oct 09, 2015 | 17.72 | 17.81 | 17.46 | 17.66 | 18,406 | -0.04(-0.23%) |
Oct 08, 2015 | 17.90 | 17.90 | 17.62 | 17.70 | 21,192 | -0.18(-1.01%) |
Oct 07, 2015 | 18.29 | 18.29 | 17.71 | 17.88 | 50,120 | -0.35(-1.92%) |
Oct 06, 2015 | 18.51 | 18.68 | 18.15 | 18.23 | 28,751 | -0.32(-1.73%) |
Oct 05, 2015 | 18.78 | 19.03 | 18.53 | 18.55 | 31,407 | -0.15(-0.80%) |
Oct 02, 2015 | 18.33 | 18.74 | 18.32 | 18.70 | 38,102 | +0.17(+0.92%) |
Oct 01, 2015 | 17.88 | 18.58 | 17.88 | 18.53 | 65,031 | +0.84(+4.75%) |
Sep 30, 2015 | 17.98 | 18.05 | 17.63 | 17.69 | 72,221 | -0.13(-0.73%) |
Sep 29, 2015 | 17.89 | 17.94 | 17.73 | 17.82 | 16,715 | -0.10(-0.56%) |
Sep 28, 2015 | 18.14 | 18.20 | 17.86 | 17.92 | 51,672 | -0.26(-1.43%) |
Sep 25, 2015 | 18.24 | 18.31 | 18.12 | 18.18 | 20,139 | +0.02(+0.11%) |
Sep 24, 2015 | 18.15 | 18.25 | 18.00 | 18.16 | 22,354 | -0.09(-0.49%) |
Sep 23, 2015 | 18.25 | 18.27 | 18.09 | 18.25 | 40,769 | +0.00(+0.00%) |
Sep 22, 2015 | 18.08 | 18.41 | 17.98 | 18.25 | 18,868 | +0.02(+0.11%) |
Sep 21, 2015 | 17.94 | 18.42 | 17.93 | 18.23 | 13,722 | +0.28(+1.56%) |
Sep 18, 2015 | 17.79 | 18.20 | 17.79 | 17.95 | 40,772 | +0.02(+0.11%) |
Sep 17, 2015 | 17.98 | 18.12 | 17.89 | 17.93 | 43,185 | -0.12(-0.66%) |
Sep 16, 2015 | 18.18 | 18.30 | 18.02 | 18.05 | 34,014 | -0.04(-0.22%) |
Sep 15, 2015 | 18.12 | 18.17 | 17.92 | 18.09 | 47,012 | -0.03(-0.17%) |
Sep 14, 2015 | 18.35 | 18.50 | 17.99 | 18.12 | 50,344 | -0.22(-1.20%) |
Sep 11, 2015 | 17.57 | 18.51 | 17.57 | 18.34 | 69,827 | +0.74(+4.20%) |
Sep 10, 2015 | 18.00 | 18.00 | 17.38 | 17.60 | 89,730 | -0.38(-2.11%) |
Sep 09, 2015 | 17.78 | 18.07 | 17.71 | 17.98 | 34,614 | +0.25(+1.41%) |
Sep 08, 2015 | 17.67 | 17.85 | 17.67 | 17.73 | 20,036 | +0.27(+1.55%) |
Sep 04, 2015 | 17.28 | 17.46 | 17.46 | 17.46 | 53,600 | -0.10(-0.57%) |
Sep 03, 2015 | 17.44 | 17.63 | 17.36 | 17.56 | 43,717 | +0.04(+0.23%) |
Sep 02, 2015 | 17.36 | 17.52 | 17.19 | 17.52 | 28,903 | +0.37(+2.16%) |
Sep 01, 2015 | 16.94 | 17.21 | 16.94 | 17.15 | 29,473 | -0.12(-0.69%) |
Aug 31, 2015 | 17.00 | 17.37 | 16.99 | 17.27 | 73,569 | +0.17(+0.99%) |
Aug 28, 2015 | 16.56 | 17.13 | 16.54 | 17.10 | 45,558 | +0.50(+3.01%) |
Aug 27, 2015 | 16.74 | 16.75 | 16.43 | 16.60 | 19,054 | +0.02(+0.12%) |
Aug 26, 2015 | 16.02 | 16.58 | 15.97 | 16.58 | 82,822 | +0.87(+5.54%) |
Aug 25, 2015 | 16.18 | 16.33 | 15.71 | 15.71 | 233,266 | +0.07(+0.45%) |
Aug 24, 2015 | 15.19 | 16.17 | 15.19 | 15.64 | 162,762 | -0.68(-4.17%) |
Aug 21, 2015 | 16.65 | 16.71 | 16.23 | 16.32 | 96,486 | -0.48(-2.86%) |
Aug 20, 2015 | 16.71 | 16.96 | 16.71 | 16.80 | 42,611 | -0.13(-0.77%) |
Aug 19, 2015 | 16.96 | 17.11 | 16.86 | 16.93 | 33,276 | -0.08(-0.47%) |
Aug 18, 2015 | 17.02 | 17.04 | 16.96 | 17.01 | 23,126 | -0.06(-0.35%) |
Aug 17, 2015 | 17.05 | 17.21 | 16.89 | 17.07 | 51,003 | -0.06(-0.35%) |
Aug 14, 2015 | 17.07 | 17.17 | 16.90 | 17.13 | 9,845 | +0.13(+0.76%) |
Aug 13, 2015 | 17.01 | 17.34 | 16.93 | 17.00 | 54,626 | -0.02(-0.12%) |
Aug 12, 2015 | 16.88 | 17.10 | 16.70 | 17.02 | 28,482 | +0.13(+0.77%) |
Aug 11, 2015 | 16.74 | 16.92 | 16.65 | 16.89 | 136,125 | -0.07(-0.41%) |
Aug 10, 2015 | 16.87 | 17.04 | 16.86 | 16.96 | 11,261 | +0.14(+0.83%) |
Aug 07, 2015 | 16.90 | 17.12 | 16.68 | 16.82 | 41,616 | -0.18(-1.06%) |
Aug 06, 2015 | 17.28 | 17.35 | 16.92 | 17.00 | 49,427 | -0.34(-1.96%) |
Aug 05, 2015 | 17.25 | 17.37 | 17.17 | 17.34 | 80,778 | +0.23(+1.34%) |
Aug 04, 2015 | 16.99 | 17.18 | 16.85 | 17.11 | 60,972 | +0.19(+1.12%) |
Aug 03, 2015 | 16.91 | 16.93 | 16.80 | 16.92 | 16,636 | +0.05(+0.30%) |
Jul 31, 2015 | 16.73 | 16.92 | 16.73 | 16.87 | 11,097 | +0.23(+1.38%) |
Jul 30, 2015 | 16.49 | 16.70 | 16.30 | 16.64 | 24,616 | +0.09(+0.54%) |
Jul 29, 2015 | 16.36 | 16.64 | 16.36 | 16.55 | 16,987 | +0.14(+0.85%) |
Jul 28, 2015 | 16.14 | 16.42 | 16.11 | 16.41 | 25,740 | +0.36(+2.24%) |
Jul 27, 2015 | 16.25 | 16.32 | 16.05 | 16.05 | 14,896 | -0.23(-1.41%) |
Jul 24, 2015 | 16.46 | 16.72 | 16.20 | 16.28 | 96,098 | -0.22(-1.33%) |
Jul 23, 2015 | 16.58 | 17.03 | 16.40 | 16.50 | 26,194 | -0.07(-0.42%) |
Jul 22, 2015 | 16.36 | 16.74 | 16.36 | 16.57 | 33,305 | +0.07(+0.42%) |
Jul 21, 2015 | 15.95 | 16.76 | 15.95 | 16.50 | 137,792 | +0.65(+4.10%) |
Jul 20, 2015 | 15.90 | 15.95 | 15.81 | 15.85 | 23,467 | -0.06(-0.38%) |
Jul 17, 2015 | 15.96 | 16.00 | 15.75 | 15.91 | 44,643 | -0.01(-0.06%) |
Jul 16, 2015 | 15.95 | 16.05 | 15.78 | 15.92 | 49,923 | +0.06(+0.38%) |
Jul 15, 2015 | 15.99 | 15.99 | 15.77 | 15.86 | 216,458 | -0.21(-1.31%) |
Jul 14, 2015 | 16.02 | 16.08 | 15.98 | 16.07 | 17,366 | +0.16(+1.01%) |
Jul 13, 2015 | 15.91 | 16.01 | 15.83 | 15.91 | 7,731 | +0.00(+0.00%) |
Jul 10, 2015 | 15.95 | 15.96 | 15.75 | 15.91 | 35,766 | +0.10(+0.63%) |
Jul 09, 2015 | 16.12 | 16.12 | 15.65 | 15.81 | 44,803 | -0.02(-0.13%) |
Jul 08, 2015 | 15.86 | 15.90 | 15.80 | 15.83 | 13,741 | -0.10(-0.63%) |
Jul 07, 2015 | 15.74 | 15.95 | 15.74 | 15.93 | 48,455 | +0.03(+0.19%) |
Jul 06, 2015 | 15.97 | 16.08 | 15.87 | 15.90 | 116,387 | -0.35(-2.15%) |
Jul 02, 2015 | 16.39 | 16.25 | 16.25 | 16.25 | 77,100 | -0.25(-1.52%) |
Jul 01, 2015 | 16.23 | 16.85 | 16.20 | 16.50 | 44,417 | +0.40(+2.48%) |
Jun 30, 2015 | 16.05 | 16.32 | 15.87 | 16.10 | 33,497 | +0.13(+0.82%) |
Jun 29, 2015 | 16.14 | 16.14 | 15.91 | 15.97 | 64,289 | -0.35(-2.14%) |
Jun 26, 2015 | 16.14 | 16.38 | 16.14 | 16.32 | 46,426 | +0.02(+0.12%) |
Jun 25, 2015 | 16.41 | 16.47 | 16.25 | 16.30 | 41,492 | -0.07(-0.43%) |
Jun 24, 2015 | 16.42 | 16.61 | 16.36 | 16.37 | 56,502 | -0.13(-0.79%) |
Jun 23, 2015 | 16.48 | 16.49 | 16.33 | 16.50 | 51,596 | -0.01(-0.06%) |
Jun 22, 2015 | 16.29 | 16.63 | 16.27 | 16.51 | 30,049 | +0.25(+1.54%) |
Jun 19, 2015 | 16.26 | 16.32 | 16.19 | 16.26 | 73,084 | -0.02(-0.12%) |
Jun 18, 2015 | 16.40 | 16.40 | 16.20 | 16.28 | 52,124 | -0.05(-0.31%) |
Jun 17, 2015 | 16.11 | 16.38 | 16.11 | 16.33 | 37,812 | +0.00(+0.00%) |
Jun 16, 2015 | 15.77 | 16.33 | 15.75 | 16.33 | 86,910 | +0.59(+3.75%) |
Jun 15, 2015 | 15.52 | 15.75 | 15.46 | 15.74 | 42,572 | +0.18(+1.16%) |
Jun 12, 2015 | 15.08 | 15.57 | 15.08 | 15.56 | 36,304 | +0.51(+3.39%) |
Jun 11, 2015 | 15.19 | 15.24 | 15.05 | 15.05 | 7,608 | -0.11(-0.73%) |
Jun 10, 2015 | 15.15 | 15.32 | 15.15 | 15.16 | 6,361 | +0.14(+0.93%) |
Jun 09, 2015 | 14.99 | 15.17 | 14.91 | 15.02 | 8,463 | +0.08(+0.54%) |
Jun 08, 2015 | 14.84 | 14.95 | 14.82 | 14.94 | 23,026 | +0.13(+0.88%) |
Jun 05, 2015 | 14.74 | 14.86 | 14.68 | 14.81 | 9,638 | +0.00(+0.00%) |
Jun 04, 2015 | 14.98 | 15.02 | 14.80 | 14.81 | 75,430 | -0.26(-1.73%) |
Jun 03, 2015 | 14.90 | 15.17 | 14.83 | 15.07 | 15,428 | +0.15(+1.01%) |
Jun 02, 2015 | 14.93 | 15.01 | 14.71 | 14.92 | 35,166 | +0.15(+1.02%) |
Jun 01, 2015 | 15.31 | 15.31 | 14.77 | 14.77 | 13,439 | -0.47(-3.08%) |
May 29, 2015 | 15.10 | 15.25 | 15.09 | 15.24 | 27,190 | +0.05(+0.33%) |
May 28, 2015 | 15.22 | 15.29 | 14.61 | 15.19 | 70,276 | -0.06(-0.39%) |
May 27, 2015 | 15.04 | 15.37 | 14.94 | 15.25 | 14,388 | +0.25(+1.67%) |
May 26, 2015 | 14.89 | 15.03 | 14.89 | 15.00 | 31,436 | -0.04(-0.27%) |
May 22, 2015 | 15.10 | 15.04 | 15.04 | 15.04 | 9,100 | -0.14(-0.92%) |
May 21, 2015 | 15.31 | 15.31 | 15.03 | 15.18 | 13,055 | -0.18(-1.17%) |
May 20, 2015 | 15.62 | 15.65 | 15.36 | 15.36 | 9,201 | -0.14(-0.90%) |
May 19, 2015 | 15.28 | 15.68 | 15.28 | 15.50 | 39,528 | +0.20(+1.31%) |
May 18, 2015 | 15.36 | 15.36 | 15.23 | 15.30 | 6,845 | -0.10(-0.65%) |
May 15, 2015 | 15.51 | 15.51 | 15.32 | 15.40 | 9,684 | -0.40(-2.53%) |
May 14, 2015 | 15.18 | 15.80 | 15.18 | 15.80 | 9,823 | +0.84(+5.61%) |
May 13, 2015 | 14.85 | 15.33 | 14.85 | 14.96 | 11,165 | +0.21(+1.42%) |
May 12, 2015 | 14.60 | 15.21 | 14.60 | 14.75 | 12,850 | +0.01(+0.07%) |
May 11, 2015 | 14.92 | 14.99 | 14.73 | 14.74 | 22,883 | -0.25(-1.67%) |
May 08, 2015 | 14.93 | 15.08 | 14.59 | 14.99 | 17,393 | +0.13(+0.87%) |
May 07, 2015 | 14.80 | 14.86 | 14.76 | 14.86 | 8,597 | -0.04(-0.27%) |
May 06, 2015 | 15.35 | 15.35 | 14.85 | 14.90 | 23,902 | -0.40(-2.61%) |
May 05, 2015 | 15.54 | 15.57 | 15.29 | 15.30 | 9,212 | -0.28(-1.80%) |
May 04, 2015 | 15.19 | 15.63 | 15.15 | 15.58 | 109,137 | +0.52(+3.45%) |
May 01, 2015 | 15.19 | 15.19 | 14.94 | 15.06 | 6,140 | +0.06(+0.40%) |
Apr 30, 2015 | 15.16 | 15.16 | 14.91 | 15.00 | 25,628 | -0.16(-1.06%) |
Apr 29, 2015 | 15.26 | 15.31 | 15.05 | 15.16 | 25,015 | -0.08(-0.52%) |
Apr 28, 2015 | 15.57 | 15.57 | 15.12 | 15.24 | 15,191 | -0.23(-1.49%) |
Apr 27, 2015 | 15.94 | 15.97 | 15.47 | 15.47 | 28,600 | -0.36(-2.27%) |
Apr 24, 2015 | 16.00 | 16.00 | 15.82 | 15.83 | 15,643 | -0.14(-0.88%) |
Apr 23, 2015 | 15.96 | 16.09 | 15.93 | 15.97 | 66,590 | -0.02(-0.16%) |
Apr 22, 2015 | 16.14 | 16.31 | 15.97 | 15.99 | 87,402 | -0.10(-0.59%) |
Apr 21, 2015 | 16.21 | 16.21 | 15.95 | 16.09 | 28,497 | -0.07(-0.43%) |
Apr 20, 2015 | 16.34 | 16.41 | 16.10 | 16.16 | 28,381 | -0.20(-1.22%) |
Apr 17, 2015 | 16.38 | 16.46 | 16.19 | 16.36 | 27,647 | +0.01(+0.06%) |
Apr 16, 2015 | 16.25 | 16.41 | 16.13 | 16.35 | 32,039 | +0.17(+1.05%) |
Apr 15, 2015 | 15.82 | 16.22 | 15.82 | 16.18 | 26,272 | +0.45(+2.86%) |
Apr 14, 2015 | 15.85 | 16.02 | 15.73 | 15.73 | 48,747 | +0.04(+0.25%) |
Apr 13, 2015 | 15.70 | 15.78 | 15.50 | 15.69 | 12,967 | +0.03(+0.19%) |
Apr 10, 2015 | 15.81 | 15.81 | 15.65 | 15.66 | 11,354 | -0.02(-0.13%) |
Apr 09, 2015 | 15.62 | 15.88 | 15.62 | 15.68 | 20,450 | +0.10(+0.64%) |
Apr 08, 2015 | 15.81 | 15.96 | 15.58 | 15.58 | 15,480 | -0.04(-0.26%) |
Apr 07, 2015 | 15.56 | 15.88 | 15.56 | 15.62 | 10,530 | +0.12(+0.77%) |
Apr 06, 2015 | 15.17 | 15.64 | 15.17 | 15.50 | 17,878 | +0.36(+2.38%) |
Apr 02, 2015 | 15.19 | 15.14 | 15.14 | 15.14 | 8,300 | +0.06(+0.40%) |