Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.26 | 19.37 | 19.21 | 19.29 | 137,269 | +0.03(+0.17%) |
Mar 30, 2016 | 19.47 | 19.47 | 19.19 | 19.26 | 122,819 | -0.09(-0.47%) |
Mar 29, 2016 | 18.62 | 19.36 | 18.62 | 19.35 | 203,565 | +0.70(+3.75%) |
Mar 28, 2016 | 18.54 | 18.71 | 18.29 | 18.65 | 74,531 | +0.19(+1.02%) |
Mar 24, 2016 | 18.52 | 18.46 | 18.46 | 18.46 | 135,676 | -0.12(-0.66%) |
Mar 23, 2016 | 18.92 | 19.23 | 18.58 | 18.58 | 197,058 | -0.34(-1.78%) |
Mar 22, 2016 | 18.84 | 18.99 | 18.76 | 18.92 | 235,411 | +0.04(+0.22%) |
Mar 21, 2016 | 19.27 | 19.36 | 18.87 | 18.88 | 91,685 | -0.42(-2.20%) |
Mar 18, 2016 | 19.57 | 19.57 | 19.19 | 19.30 | 259,160 | -0.13(-0.67%) |
Mar 17, 2016 | 18.61 | 19.49 | 18.55 | 19.43 | 197,829 | +0.73(+3.93%) |
Mar 16, 2016 | 18.46 | 18.76 | 18.22 | 18.70 | 96,718 | +0.20(+1.10%) |
Mar 15, 2016 | 18.66 | 18.67 | 18.48 | 18.49 | 75,002 | -0.20(-1.09%) |
Mar 14, 2016 | 18.72 | 18.88 | 18.62 | 18.70 | 119,157 | -0.04(-0.22%) |
Mar 11, 2016 | 18.62 | 18.79 | 18.49 | 18.74 | 163,922 | +0.25(+1.37%) |
Mar 10, 2016 | 18.93 | 19.07 | 18.25 | 18.49 | 146,832 | -0.38(-2.03%) |
Mar 09, 2016 | 18.79 | 19.05 | 18.74 | 18.87 | 297,216 | +0.11(+0.57%) |
Mar 08, 2016 | 18.67 | 18.82 | 18.61 | 18.76 | 145,472 | +0.00(+0.00%) |
Mar 07, 2016 | 18.49 | 18.76 | 18.46 | 18.76 | 131,358 | +0.24(+1.28%) |
Mar 04, 2016 | 18.41 | 18.48 | 18.24 | 18.53 | 117,347 | +0.14(+0.75%) |
Mar 03, 2016 | 18.38 | 18.42 | 18.16 | 18.39 | 267,324 | +0.03(+0.18%) |
Mar 02, 2016 | 18.37 | 18.40 | 18.18 | 18.36 | 137,902 | -0.07(-0.40%) |
Mar 01, 2016 | 18.19 | 18.45 | 18.19 | 18.43 | 103,510 | +0.36(+1.99%) |
Feb 29, 2016 | 18.28 | 18.50 | 18.05 | 18.07 | 194,792 | -0.20(-1.07%) |
Feb 26, 2016 | 18.42 | 18.47 | 18.22 | 18.27 | 181,042 | -0.09(-0.49%) |
Feb 25, 2016 | 18.07 | 18.39 | 17.97 | 18.36 | 215,806 | +0.32(+1.76%) |
Feb 24, 2016 | 17.87 | 18.05 | 17.81 | 18.04 | 288,098 | +0.04(+0.23%) |
Feb 23, 2016 | 17.92 | 18.10 | 17.89 | 18.00 | 188,183 | +0.07(+0.36%) |
Feb 22, 2016 | 17.87 | 18.09 | 17.85 | 17.93 | 234,914 | +0.15(+0.83%) |
Feb 19, 2016 | 17.71 | 17.96 | 17.58 | 17.78 | 166,698 | +0.07(+0.41%) |
Feb 18, 2016 | 17.34 | 17.74 | 17.11 | 17.71 | 187,475 | +0.34(+1.97%) |
Feb 17, 2016 | 17.38 | 17.72 | 17.34 | 17.37 | 189,536 | +0.09(+0.52%) |
Feb 16, 2016 | 16.79 | 17.37 | 16.76 | 17.28 | 188,306 | +0.41(+2.42%) |
Feb 12, 2016 | 17.22 | 16.87 | 16.87 | 16.87 | 222,506 | -0.24(-1.43%) |
Feb 11, 2016 | 17.25 | 17.32 | 16.97 | 17.11 | 285,971 | -0.52(-2.96%) |
Feb 10, 2016 | 17.67 | 18.18 | 17.60 | 17.64 | 230,521 | +0.09(+0.51%) |
Feb 09, 2016 | 17.46 | 17.77 | 17.25 | 17.55 | 281,583 | -0.01(-0.05%) |
Feb 08, 2016 | 17.83 | 17.83 | 17.20 | 17.56 | 339,916 | -0.36(-2.00%) |
Feb 05, 2016 | 18.03 | 18.12 | 17.86 | 17.91 | 433,372 | -0.17(-0.95%) |
Feb 04, 2016 | 18.16 | 18.16 | 17.85 | 18.09 | 224,280 | -0.16(-0.85%) |
Feb 03, 2016 | 18.43 | 18.53 | 18.05 | 18.24 | 271,099 | -0.05(-0.27%) |
Feb 02, 2016 | 18.28 | 18.32 | 17.94 | 18.29 | 210,125 | -0.05(-0.27%) |
Feb 01, 2016 | 18.28 | 18.46 | 18.13 | 18.34 | 195,972 | -0.01(-0.04%) |
Jan 29, 2016 | 18.05 | 18.43 | 17.99 | 18.35 | 410,090 | +0.43(+2.41%) |
Jan 28, 2016 | 18.00 | 18.28 | 17.87 | 17.91 | 515,613 | +0.12(+0.69%) |
Jan 27, 2016 | 17.97 | 17.97 | 17.63 | 17.79 | 445,706 | -0.17(-0.95%) |
Jan 26, 2016 | 17.72 | 18.02 | 17.45 | 17.96 | 241,005 | +0.33(+1.90%) |
Jan 25, 2016 | 17.59 | 17.82 | 17.39 | 17.63 | 330,772 | +0.00(+0.00%) |
Jan 22, 2016 | 17.23 | 17.73 | 16.78 | 17.63 | 220,580 | +0.36(+2.08%) |
Jan 21, 2016 | 17.34 | 17.48 | 17.00 | 17.27 | 314,440 | -0.06(-0.33%) |
Jan 20, 2016 | 17.52 | 17.64 | 16.98 | 17.33 | 365,740 | -0.39(-2.21%) |
Jan 19, 2016 | 17.79 | 17.88 | 17.49 | 17.72 | 196,860 | +0.09(+0.51%) |
Jan 15, 2016 | 17.68 | 17.63 | 17.63 | 17.63 | 278,990 | -0.29(-1.59%) |
Jan 14, 2016 | 17.89 | 18.01 | 17.69 | 17.91 | 299,403 | +0.07(+0.37%) |
Jan 13, 2016 | 17.89 | 18.21 | 17.69 | 17.85 | 281,979 | -0.04(-0.23%) |
Jan 12, 2016 | 18.05 | 18.05 | 17.74 | 17.89 | 331,945 | +0.06(+0.32%) |
Jan 11, 2016 | 17.83 | 18.10 | 17.80 | 17.83 | 248,055 | +0.04(+0.23%) |
Jan 08, 2016 | 18.02 | 18.16 | 17.67 | 17.79 | 311,645 | -0.33(-1.85%) |
Jan 07, 2016 | 18.22 | 18.22 | 17.77 | 18.13 | 336,297 | -0.39(-2.12%) |
Jan 06, 2016 | 18.24 | 18.58 | 18.24 | 18.52 | 152,163 | +0.10(+0.53%) |
Jan 05, 2016 | 18.23 | 18.55 | 18.15 | 18.42 | 142,905 | +0.24(+1.35%) |
Jan 04, 2016 | 18.23 | 18.23 | 17.97 | 18.18 | 464,445 | -0.29(-1.55%) |
Dec 31, 2015 | 18.68 | 18.46 | 18.46 | 18.46 | 262,940 | -0.20(-1.09%) |
Dec 30, 2015 | 18.93 | 18.95 | 18.62 | 18.67 | 105,916 | -0.16(-0.87%) |
Dec 29, 2015 | 18.76 | 19.00 | 18.76 | 18.83 | 134,278 | +0.15(+0.79%) |
Dec 28, 2015 | 18.58 | 18.70 | 18.41 | 18.68 | 123,249 | +0.10(+0.52%) |
Dec 24, 2015 | 18.68 | 18.58 | 18.58 | 18.58 | 57,545 | -0.08(-0.43%) |
Dec 23, 2015 | 18.64 | 18.75 | 18.59 | 18.67 | 132,017 | +0.11(+0.57%) |
Dec 22, 2015 | 18.31 | 18.60 | 18.22 | 18.56 | 291,335 | +0.28(+1.55%) |
Dec 21, 2015 | 18.35 | 18.37 | 18.05 | 18.28 | 160,403 | +0.04(+0.22%) |
Dec 18, 2015 | 18.34 | 18.42 | 17.91 | 18.24 | 858,298 | -0.11(-0.57%) |
Dec 17, 2015 | 18.37 | 18.38 | 18.11 | 18.34 | 318,742 | +0.00(+0.00%) |
Dec 16, 2015 | 17.87 | 18.35 | 17.74 | 18.34 | 288,197 | +0.51(+2.86%) |
Dec 15, 2015 | 17.71 | 17.93 | 17.60 | 17.83 | 610,855 | +0.22(+1.24%) |
Dec 14, 2015 | 17.71 | 17.83 | 17.54 | 17.61 | 365,993 | -0.14(-0.78%) |
Dec 11, 2015 | 17.70 | 17.91 | 17.61 | 17.75 | 284,817 | +0.01(+0.05%) |
Dec 10, 2015 | 17.92 | 17.98 | 17.68 | 17.74 | 159,291 | -0.15(-0.86%) |
Dec 09, 2015 | 17.86 | 18.16 | 17.77 | 17.90 | 190,090 | -0.02(-0.09%) |
Dec 08, 2015 | 17.86 | 18.08 | 17.77 | 17.91 | 195,989 | -0.03(-0.18%) |
Dec 07, 2015 | 18.04 | 18.08 | 17.77 | 17.94 | 249,103 | -0.04(-0.23%) |
Dec 04, 2015 | 17.82 | 18.24 | 17.74 | 17.99 | 254,614 | +0.26(+1.46%) |
Dec 03, 2015 | 18.07 | 18.07 | 17.68 | 17.73 | 333,031 | -0.37(-2.06%) |
Dec 02, 2015 | 18.37 | 18.40 | 17.93 | 18.10 | 521,171 | -0.26(-1.41%) |
Dec 01, 2015 | 18.41 | 18.56 | 18.11 | 18.36 | 532,996 | +0.02(+0.09%) |
Nov 30, 2015 | 18.98 | 19.35 | 18.34 | 18.34 | 3,171,386 | -0.59(-3.12%) |
Nov 27, 2015 | 18.84 | 19.18 | 18.84 | 18.93 | 161,453 | +0.07(+0.39%) |
Nov 25, 2015 | 19.05 | 18.86 | 18.86 | 18.86 | 223,268 | -0.15(-0.81%) |
Nov 24, 2015 | 18.81 | 19.07 | 18.60 | 19.01 | 219,705 | +0.08(+0.43%) |
Nov 23, 2015 | 18.91 | 19.09 | 18.70 | 18.93 | 220,724 | +0.04(+0.21%) |
Nov 20, 2015 | 18.74 | 19.05 | 18.46 | 18.89 | 235,880 | +0.25(+1.35%) |
Nov 19, 2015 | 18.51 | 18.67 | 18.46 | 18.64 | 264,613 | +0.15(+0.83%) |
Nov 18, 2015 | 18.20 | 18.53 | 18.04 | 18.49 | 252,709 | +0.35(+1.92%) |
Nov 17, 2015 | 18.05 | 18.19 | 17.90 | 18.14 | 284,201 | +0.13(+0.72%) |
Nov 16, 2015 | 17.73 | 18.13 | 17.64 | 18.01 | 436,091 | +0.23(+1.28%) |
Nov 13, 2015 | 17.43 | 17.96 | 17.39 | 17.78 | 309,846 | +0.33(+1.90%) |
Nov 12, 2015 | 17.73 | 17.78 | 17.40 | 17.45 | 207,364 | -0.32(-1.82%) |
Nov 11, 2015 | 17.65 | 17.85 | 17.53 | 17.77 | 208,125 | +0.18(+1.01%) |
Nov 10, 2015 | 17.38 | 17.77 | 17.34 | 17.60 | 226,477 | +0.23(+1.31%) |
Nov 09, 2015 | 17.77 | 17.83 | 17.28 | 17.37 | 282,808 | -0.45(-2.54%) |
Nov 06, 2015 | 18.40 | 18.40 | 17.61 | 17.82 | 330,227 | -0.58(-3.17%) |
Nov 05, 2015 | 18.22 | 18.54 | 18.20 | 18.41 | 349,181 | +0.03(+0.18%) |
Nov 04, 2015 | 18.41 | 18.46 | 17.86 | 18.37 | 396,499 | -0.02(-0.13%) |
Nov 03, 2015 | 18.47 | 18.49 | 18.13 | 18.40 | 221,512 | -0.07(-0.39%) |
Nov 02, 2015 | 18.12 | 18.54 | 18.06 | 18.47 | 265,825 | +0.35(+1.92%) |
Oct 30, 2015 | 18.41 | 18.44 | 17.98 | 18.12 | 170,205 | -0.31(-1.67%) |
Oct 29, 2015 | 18.46 | 18.50 | 18.23 | 18.43 | 116,910 | -0.08(-0.44%) |
Oct 28, 2015 | 18.22 | 18.62 | 17.94 | 18.51 | 211,383 | +0.30(+1.65%) |
Oct 27, 2015 | 18.37 | 18.53 | 18.00 | 18.21 | 151,228 | -0.11(-0.62%) |
Oct 26, 2015 | 18.35 | 18.47 | 18.24 | 18.33 | 162,659 | +0.00(+0.00%) |
Oct 23, 2015 | 18.29 | 18.51 | 18.05 | 18.33 | 227,942 | +0.08(+0.44%) |
Oct 22, 2015 | 18.15 | 18.42 | 18.11 | 18.24 | 351,872 | +0.18(+0.99%) |
Oct 21, 2015 | 18.03 | 18.16 | 17.83 | 18.07 | 246,759 | +0.08(+0.45%) |
Oct 20, 2015 | 17.77 | 17.99 | 17.74 | 17.99 | 209,899 | +0.13(+0.73%) |
Oct 19, 2015 | 17.60 | 18.06 | 17.60 | 17.86 | 330,300 | +0.43(+2.46%) |
Oct 16, 2015 | 17.25 | 17.48 | 16.89 | 17.43 | 397,157 | +0.25(+1.46%) |
Oct 15, 2015 | 16.79 | 17.18 | 16.73 | 17.18 | 198,187 | +0.44(+2.61%) |
Oct 14, 2015 | 17.03 | 17.16 | 16.71 | 16.74 | 145,598 | -0.26(-1.52%) |
Oct 13, 2015 | 16.78 | 17.05 | 16.61 | 17.00 | 234,503 | +0.22(+1.30%) |
Oct 12, 2015 | 16.20 | 16.90 | 16.20 | 16.78 | 197,991 | +0.60(+3.70%) |
Oct 09, 2015 | 16.10 | 16.24 | 16.03 | 16.18 | 780,248 | +0.14(+0.86%) |
Oct 08, 2015 | 16.01 | 16.23 | 15.96 | 16.04 | 301,831 | +0.07(+0.46%) |
Oct 07, 2015 | 15.89 | 16.07 | 15.83 | 15.97 | 189,357 | +0.17(+1.08%) |
Oct 06, 2015 | 15.87 | 15.90 | 15.64 | 15.80 | 270,433 | -0.06(-0.41%) |
Oct 05, 2015 | 15.64 | 15.95 | 15.64 | 15.86 | 168,913 | +0.27(+1.71%) |
Oct 02, 2015 | 15.48 | 15.61 | 15.42 | 15.60 | 145,449 | +0.02(+0.15%) |
Oct 01, 2015 | 15.85 | 15.89 | 15.50 | 15.57 | 298,979 | -0.20(-1.27%) |
Sep 30, 2015 | 15.81 | 15.89 | 15.74 | 15.77 | 165,273 | +0.04(+0.26%) |
Sep 29, 2015 | 15.77 | 15.94 | 15.73 | 15.73 | 111,957 | +0.00(+0.00%) |
Sep 28, 2015 | 16.04 | 16.05 | 15.68 | 15.73 | 160,935 | -0.31(-1.95%) |
Sep 25, 2015 | 16.50 | 16.51 | 16.05 | 16.05 | 161,293 | -0.36(-2.20%) |
Sep 24, 2015 | 16.40 | 16.54 | 16.36 | 16.41 | 174,982 | -0.09(-0.54%) |
Sep 23, 2015 | 16.30 | 16.67 | 16.30 | 16.50 | 165,590 | +0.26(+1.58%) |
Sep 22, 2015 | 16.14 | 16.42 | 16.14 | 16.24 | 161,489 | -0.05(-0.30%) |
Sep 21, 2015 | 16.26 | 16.60 | 16.15 | 16.29 | 247,816 | +0.12(+0.75%) |
Sep 18, 2015 | 16.01 | 16.41 | 16.01 | 16.17 | 677,785 | -0.12(-0.74%) |
Sep 17, 2015 | 16.09 | 16.45 | 16.09 | 16.29 | 307,432 | +0.15(+0.95%) |
Sep 16, 2015 | 16.22 | 16.26 | 16.09 | 16.13 | 154,746 | -0.07(-0.45%) |
Sep 15, 2015 | 16.20 | 16.33 | 16.04 | 16.21 | 191,500 | +0.02(+0.15%) |
Sep 14, 2015 | 16.27 | 16.27 | 16.13 | 16.18 | 180,705 | -0.03(-0.20%) |
Sep 11, 2015 | 15.82 | 16.23 | 15.82 | 16.21 | 68,276 | +0.25(+1.56%) |
Sep 10, 2015 | 15.82 | 16.18 | 15.81 | 15.97 | 81,026 | +0.14(+0.91%) |
Sep 09, 2015 | 16.29 | 16.34 | 15.77 | 15.82 | 89,089 | -0.37(-2.28%) |
Sep 08, 2015 | 16.16 | 16.27 | 16.03 | 16.19 | 104,324 | +0.22(+1.36%) |
Sep 04, 2015 | 16.09 | 15.97 | 15.97 | 15.97 | 98,989 | -0.27(-1.63%) |
Sep 03, 2015 | 16.19 | 16.43 | 16.10 | 16.24 | 105,053 | +0.14(+0.90%) |
Sep 02, 2015 | 15.90 | 16.28 | 15.90 | 16.09 | 126,966 | +0.35(+2.24%) |
Sep 01, 2015 | 16.11 | 16.29 | 15.67 | 15.74 | 139,870 | -0.59(-3.64%) |
Aug 31, 2015 | 16.43 | 16.54 | 16.31 | 16.34 | 145,470 | -0.12(-0.73%) |
Aug 28, 2015 | 16.58 | 16.58 | 16.26 | 16.46 | 94,752 | -0.18(-1.11%) |
Aug 27, 2015 | 16.34 | 16.71 | 15.97 | 16.64 | 169,341 | +0.41(+2.52%) |
Aug 26, 2015 | 16.22 | 16.31 | 15.77 | 16.23 | 208,950 | +0.35(+2.17%) |
Aug 25, 2015 | 16.95 | 16.95 | 15.83 | 15.89 | 247,884 | -0.63(-3.84%) |
Aug 24, 2015 | 16.67 | 17.97 | 16.44 | 16.52 | 358,857 | -0.71(-4.10%) |
Aug 21, 2015 | 17.05 | 17.39 | 16.61 | 17.23 | 256,557 | -0.10(-0.56%) |
Aug 20, 2015 | 17.20 | 17.51 | 17.11 | 17.32 | 217,191 | +0.02(+0.09%) |
Aug 19, 2015 | 17.25 | 17.37 | 17.14 | 17.31 | 105,489 | +0.00(+0.00%) |
Aug 18, 2015 | 17.28 | 17.33 | 17.18 | 17.31 | 76,470 | -0.08(-0.46%) |
Aug 17, 2015 | 17.27 | 17.39 | 17.09 | 17.39 | 48,802 | +0.11(+0.65%) |
Aug 14, 2015 | 17.01 | 17.32 | 16.95 | 17.27 | 50,772 | +0.19(+1.13%) |
Aug 13, 2015 | 16.72 | 17.12 | 16.58 | 17.08 | 142,891 | +0.31(+1.82%) |
Aug 12, 2015 | 17.07 | 17.07 | 16.62 | 16.78 | 163,799 | -0.17(-0.99%) |
Aug 11, 2015 | 16.63 | 17.00 | 16.51 | 16.95 | 83,722 | +0.26(+1.59%) |
Aug 10, 2015 | 16.88 | 16.98 | 16.58 | 16.68 | 87,830 | -0.10(-0.62%) |
Aug 07, 2015 | 16.79 | 16.94 | 16.59 | 16.79 | 59,919 | -0.14(-0.81%) |
Aug 06, 2015 | 16.60 | 16.99 | 16.26 | 16.92 | 166,471 | +0.40(+2.43%) |
Aug 05, 2015 | 16.72 | 16.72 | 16.38 | 16.52 | 57,212 | -0.14(-0.87%) |
Aug 04, 2015 | 17.10 | 17.12 | 16.61 | 16.66 | 40,400 | -0.43(-2.49%) |
Aug 03, 2015 | 16.87 | 17.11 | 16.83 | 17.09 | 109,833 | +0.25(+1.48%) |
Jul 31, 2015 | 16.46 | 16.85 | 16.43 | 16.84 | 131,329 | +0.46(+2.79%) |
Jul 30, 2015 | 16.42 | 16.57 | 16.29 | 16.38 | 59,093 | -0.05(-0.29%) |
Jul 29, 2015 | 16.14 | 16.56 | 16.00 | 16.43 | 88,613 | +0.23(+1.44%) |
Jul 28, 2015 | 16.26 | 16.31 | 16.01 | 16.20 | 67,488 | -0.02(-0.15%) |
Jul 27, 2015 | 16.28 | 16.39 | 16.17 | 16.22 | 52,415 | +0.07(+0.45%) |
Jul 24, 2015 | 16.19 | 16.31 | 16.09 | 16.15 | 78,724 | -0.07(-0.45%) |
Jul 23, 2015 | 16.61 | 16.61 | 16.12 | 16.22 | 85,721 | -0.34(-2.04%) |
Jul 22, 2015 | 16.64 | 16.75 | 16.53 | 16.56 | 53,941 | -0.06(-0.34%) |
Jul 21, 2015 | 16.79 | 16.92 | 16.60 | 16.62 | 53,266 | -0.14(-0.86%) |
Jul 20, 2015 | 16.80 | 16.86 | 16.60 | 16.76 | 44,877 | -0.01(-0.05%) |
Jul 17, 2015 | 16.89 | 16.96 | 16.58 | 16.77 | 213,619 | -0.14(-0.81%) |
Jul 16, 2015 | 16.74 | 16.99 | 16.74 | 16.91 | 195,168 | +0.25(+1.49%) |
Jul 15, 2015 | 16.69 | 16.72 | 16.54 | 16.66 | 107,781 | -0.06(-0.34%) |
Jul 14, 2015 | 16.71 | 16.78 | 16.58 | 16.71 | 76,997 | +0.04(+0.24%) |
Jul 13, 2015 | 16.71 | 16.83 | 16.55 | 16.67 | 106,704 | +0.07(+0.44%) |
Jul 10, 2015 | 16.44 | 16.73 | 16.44 | 16.60 | 89,246 | +0.26(+1.57%) |
Jul 09, 2015 | 16.57 | 16.58 | 16.33 | 16.34 | 114,952 | -0.08(-0.49%) |
Jul 08, 2015 | 16.28 | 16.47 | 16.26 | 16.42 | 96,362 | +0.07(+0.44%) |
Jul 07, 2015 | 16.18 | 16.41 | 16.10 | 16.35 | 93,327 | +0.22(+1.34%) |
Jul 06, 2015 | 15.89 | 16.19 | 15.81 | 16.13 | 185,023 | +0.22(+1.36%) |
Jul 02, 2015 | 15.97 | 15.92 | 15.92 | 15.92 | 212,920 | +0.00(+0.00%) |
Jul 01, 2015 | 15.76 | 15.99 | 15.67 | 15.92 | 216,921 | +0.22(+1.42%) |
Jun 30, 2015 | 15.55 | 15.72 | 15.46 | 15.69 | 436,724 | +0.24(+1.55%) |
Jun 29, 2015 | 15.95 | 16.13 | 15.38 | 15.46 | 200,672 | -0.49(-3.10%) |
Jun 26, 2015 | 16.05 | 16.10 | 15.86 | 15.95 | 490,504 | -0.05(-0.30%) |
Jun 25, 2015 | 15.99 | 16.05 | 15.89 | 16.00 | 172,439 | -0.02(-0.10%) |
Jun 24, 2015 | 16.09 | 16.16 | 15.96 | 16.01 | 172,713 | -0.11(-0.69%) |
Jun 23, 2015 | 16.25 | 16.35 | 16.08 | 16.12 | 179,256 | -0.13(-0.78%) |
Jun 22, 2015 | 16.53 | 16.62 | 16.25 | 16.25 | 115,304 | -0.28(-1.69%) |
Jun 19, 2015 | 16.52 | 16.59 | 16.31 | 16.53 | 275,267 | +0.01(+0.05%) |
Jun 18, 2015 | 16.40 | 16.77 | 16.40 | 16.52 | 211,497 | +0.19(+1.17%) |
Jun 17, 2015 | 16.44 | 16.46 | 16.24 | 16.33 | 657,619 | -0.04(-0.24%) |
Jun 16, 2015 | 16.27 | 16.43 | 16.20 | 16.37 | 162,239 | +0.11(+0.69%) |
Jun 15, 2015 | 16.32 | 16.35 | 16.22 | 16.26 | 204,446 | -0.14(-0.87%) |
Jun 12, 2015 | 16.40 | 16.49 | 16.32 | 16.40 | 48,126 | -0.01(-0.05%) |
Jun 11, 2015 | 16.43 | 16.48 | 16.32 | 16.41 | 54,411 | +0.05(+0.29%) |
Jun 10, 2015 | 16.14 | 16.45 | 16.01 | 16.36 | 145,572 | +0.29(+1.83%) |
Jun 09, 2015 | 16.35 | 16.35 | 15.93 | 16.07 | 123,995 | -0.28(-1.71%) |
Jun 08, 2015 | 16.25 | 16.49 | 16.10 | 16.35 | 96,458 | +0.12(+0.74%) |
Jun 05, 2015 | 16.12 | 16.45 | 15.98 | 16.23 | 210,356 | +0.01(+0.05%) |
Jun 04, 2015 | 16.08 | 16.25 | 16.01 | 16.22 | 237,653 | +0.06(+0.35%) |
Jun 03, 2015 | 16.21 | 16.26 | 16.06 | 16.16 | 258,299 | +0.03(+0.20%) |
Jun 02, 2015 | 16.25 | 16.25 | 16.05 | 16.13 | 72,323 | -0.22(-1.32%) |
Jun 01, 2015 | 16.26 | 16.26 | 16.16 | 16.35 | 75,120 | +0.14(+0.84%) |
May 29, 2015 | 16.28 | 16.41 | 16.16 | 16.21 | 189,593 | -0.10(-0.63%) |
May 28, 2015 | 16.30 | 16.43 | 16.16 | 16.32 | 83,351 | -0.05(-0.29%) |
May 27, 2015 | 16.30 | 16.43 | 16.13 | 16.36 | 97,510 | +0.15(+0.93%) |
May 26, 2015 | 16.27 | 16.27 | 16.05 | 16.21 | 146,344 | -0.01(-0.05%) |
May 22, 2015 | 16.41 | 16.22 | 16.22 | 16.22 | 240,622 | -0.19(-1.17%) |
May 21, 2015 | 16.53 | 16.56 | 16.24 | 16.41 | 293,502 | -0.14(-0.87%) |
May 20, 2015 | 16.62 | 16.69 | 16.52 | 16.56 | 251,694 | -0.03(-0.19%) |
May 19, 2015 | 16.57 | 16.64 | 16.46 | 16.59 | 66,530 | -0.01(-0.05%) |
May 18, 2015 | 16.54 | 16.75 | 16.37 | 16.59 | 84,249 | +0.00(+0.00%) |
May 15, 2015 | 16.54 | 16.65 | 16.43 | 16.59 | 81,596 | +0.08(+0.48%) |
May 14, 2015 | 16.30 | 16.52 | 16.22 | 16.52 | 107,431 | +0.27(+1.67%) |
May 13, 2015 | 16.52 | 16.54 | 16.17 | 16.24 | 154,679 | -0.19(-1.16%) |
May 12, 2015 | 16.41 | 16.50 | 16.06 | 16.44 | 102,807 | -0.04(-0.24%) |
May 11, 2015 | 16.66 | 16.83 | 16.46 | 16.48 | 153,132 | -0.18(-1.10%) |
May 08, 2015 | 16.50 | 16.77 | 16.47 | 16.66 | 211,664 | +0.37(+2.25%) |
May 07, 2015 | 16.10 | 16.36 | 16.01 | 16.29 | 417,171 | +0.14(+0.89%) |
May 06, 2015 | 16.47 | 16.67 | 16.07 | 16.15 | 157,697 | -0.33(-1.98%) |
May 05, 2015 | 16.97 | 17.07 | 16.33 | 16.48 | 195,688 | -0.56(-3.27%) |
May 04, 2015 | 16.99 | 17.30 | 16.91 | 17.03 | 117,434 | +0.05(+0.28%) |
May 01, 2015 | 16.94 | 17.16 | 16.89 | 16.99 | 103,383 | +0.03(+0.19%) |
Apr 30, 2015 | 17.54 | 17.67 | 16.81 | 16.95 | 184,951 | -0.70(-3.97%) |
Apr 29, 2015 | 17.77 | 17.96 | 17.59 | 17.65 | 90,613 | -0.24(-1.34%) |
Apr 28, 2015 | 17.97 | 17.98 | 17.73 | 17.89 | 90,675 | -0.02(-0.09%) |
Apr 27, 2015 | 18.08 | 18.19 | 17.72 | 17.91 | 132,402 | -0.16(-0.88%) |
Apr 24, 2015 | 17.97 | 18.12 | 17.90 | 18.07 | 91,044 | +0.06(+0.35%) |
Apr 23, 2015 | 18.08 | 18.40 | 17.89 | 18.01 | 75,417 | -0.08(-0.44%) |
Apr 22, 2015 | 18.03 | 18.20 | 18.02 | 18.08 | 115,108 | +0.06(+0.31%) |
Apr 21, 2015 | 17.95 | 18.08 | 17.86 | 18.03 | 322,117 | +0.17(+0.94%) |
Apr 20, 2015 | 17.83 | 17.97 | 17.65 | 17.86 | 77,236 | +0.10(+0.58%) |
Apr 17, 2015 | 17.77 | 18.00 | 17.57 | 17.76 | 137,365 | -0.14(-0.76%) |
Apr 16, 2015 | 17.84 | 18.03 | 17.70 | 17.89 | 108,777 | +0.03(+0.18%) |
Apr 15, 2015 | 18.28 | 18.36 | 17.84 | 17.86 | 173,858 | -0.39(-2.14%) |
Apr 14, 2015 | 18.03 | 18.35 | 18.03 | 18.25 | 208,214 | +0.28(+1.55%) |
Apr 13, 2015 | 18.09 | 18.09 | 17.97 | 17.97 | 152,818 | -0.16(-0.88%) |
Apr 10, 2015 | 17.97 | 18.20 | 17.77 | 18.13 | 348,715 | +0.28(+1.56%) |
Apr 09, 2015 | 18.42 | 18.56 | 17.85 | 17.85 | 153,467 | -0.62(-3.36%) |
Apr 08, 2015 | 18.04 | 18.51 | 18.04 | 18.48 | 318,599 | +0.41(+2.25%) |
Apr 07, 2015 | 18.38 | 18.53 | 18.01 | 18.07 | 439,423 | -0.32(-1.73%) |
Apr 06, 2015 | 18.18 | 18.53 | 18.11 | 18.39 | 141,480 | +0.17(+0.92%) |
Apr 02, 2015 | 18.12 | 18.22 | 18.22 | 18.22 | 148,364 | +0.14(+0.75%) |