Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.52 | 21.69 | 21.27 | 21.62 | 42,882 | +0.15(+0.71%) |
Apr 28, 2016 | 21.78 | 22.11 | 21.43 | 21.47 | 43,393 | -0.46(-2.12%) |
Apr 27, 2016 | 22.10 | 22.16 | 21.64 | 21.93 | 29,691 | -0.14(-0.65%) |
Apr 26, 2016 | 22.00 | 22.18 | 21.68 | 22.08 | 35,392 | +0.22(+0.99%) |
Apr 25, 2016 | 21.72 | 22.17 | 21.37 | 21.86 | 27,943 | +0.20(+0.92%) |
Apr 22, 2016 | 21.26 | 21.97 | 21.26 | 21.66 | 13,376 | +0.40(+1.88%) |
Apr 21, 2016 | 22.97 | 23.21 | 21.24 | 21.26 | 89,630 | -1.73(-7.53%) |
Apr 20, 2016 | 23.59 | 23.59 | 22.99 | 22.99 | 31,944 | -0.60(-2.55%) |
Apr 19, 2016 | 23.65 | 23.65 | 23.12 | 23.59 | 30,320 | +0.06(+0.24%) |
Apr 18, 2016 | 23.13 | 23.69 | 23.03 | 23.53 | 41,085 | +0.49(+2.12%) |
Apr 15, 2016 | 22.32 | 23.16 | 22.19 | 23.05 | 23,109 | +0.75(+3.38%) |
Apr 14, 2016 | 22.16 | 22.32 | 21.78 | 22.29 | 28,813 | +0.20(+0.91%) |
Apr 13, 2016 | 22.16 | 22.16 | 21.79 | 22.09 | 33,813 | +0.02(+0.11%) |
Apr 12, 2016 | 21.87 | 22.25 | 21.76 | 22.07 | 58,361 | +0.26(+1.18%) |
Apr 11, 2016 | 21.91 | 22.09 | 21.74 | 21.81 | 33,741 | -0.11(-0.51%) |
Apr 08, 2016 | 22.04 | 22.11 | 21.76 | 21.92 | 32,814 | -0.11(-0.51%) |
Apr 07, 2016 | 21.87 | 22.24 | 21.86 | 22.04 | 39,727 | +0.12(+0.55%) |
Apr 06, 2016 | 21.77 | 22.08 | 21.71 | 21.92 | 35,823 | +0.23(+1.07%) |
Apr 05, 2016 | 22.08 | 22.27 | 21.46 | 21.68 | 31,621 | -0.53(-2.38%) |
Apr 04, 2016 | 22.03 | 22.32 | 21.76 | 22.21 | 37,618 | +0.10(+0.47%) |
Apr 01, 2016 | 22.32 | 22.41 | 21.99 | 22.11 | 37,732 | -0.29(-1.29%) |
Mar 31, 2016 | 22.15 | 22.43 | 21.76 | 22.40 | 51,562 | +0.38(+1.75%) |
Mar 30, 2016 | 21.79 | 22.21 | 21.43 | 22.01 | 50,390 | +0.22(+1.03%) |
Mar 29, 2016 | 21.03 | 21.81 | 20.75 | 21.79 | 38,693 | +0.84(+4.02%) |
Mar 28, 2016 | 21.02 | 21.02 | 20.60 | 20.95 | 33,007 | +0.07(+0.35%) |
Mar 24, 2016 | 20.47 | 20.88 | 20.88 | 20.88 | 38,824 | +0.35(+1.72%) |
Mar 23, 2016 | 21.23 | 21.39 | 20.42 | 20.52 | 81,166 | -0.68(-3.21%) |
Mar 22, 2016 | 21.44 | 21.44 | 20.97 | 21.20 | 27,145 | -0.04(-0.19%) |
Mar 21, 2016 | 21.47 | 21.50 | 20.96 | 21.24 | 48,465 | -0.35(-1.63%) |
Mar 18, 2016 | 20.54 | 21.64 | 20.17 | 21.60 | 205,206 | +1.15(+5.64%) |
Mar 17, 2016 | 20.87 | 20.87 | 20.17 | 20.44 | 70,851 | -0.44(-2.11%) |
Mar 16, 2016 | 20.87 | 21.12 | 20.63 | 20.88 | 42,644 | +0.00(+0.00%) |
Mar 15, 2016 | 21.00 | 21.22 | 20.85 | 20.88 | 36,772 | -0.09(-0.42%) |
Mar 14, 2016 | 21.41 | 21.41 | 20.95 | 20.97 | 32,637 | -0.44(-2.06%) |
Mar 11, 2016 | 21.65 | 21.73 | 20.88 | 21.41 | 86,729 | -0.06(-0.30%) |
Mar 10, 2016 | 22.20 | 22.20 | 21.38 | 21.48 | 36,221 | -0.47(-2.15%) |
Mar 09, 2016 | 21.84 | 22.01 | 21.61 | 21.95 | 41,603 | +0.26(+1.22%) |
Mar 08, 2016 | 21.71 | 21.89 | 21.62 | 21.68 | 36,792 | -0.10(-0.44%) |
Mar 07, 2016 | 22.06 | 22.23 | 21.61 | 21.78 | 57,134 | -0.39(-1.77%) |
Mar 04, 2016 | 21.76 | 22.27 | 21.45 | 22.17 | 32,533 | +0.24(+1.10%) |
Mar 03, 2016 | 22.18 | 22.39 | 21.83 | 21.93 | 34,999 | -0.32(-1.44%) |
Mar 02, 2016 | 22.13 | 22.29 | 21.72 | 22.25 | 39,815 | -0.15(-0.68%) |
Mar 01, 2016 | 22.57 | 22.82 | 22.34 | 22.41 | 41,232 | -0.22(-0.99%) |
Feb 29, 2016 | 22.19 | 22.99 | 22.14 | 22.63 | 35,803 | +0.31(+1.40%) |
Feb 26, 2016 | 23.23 | 23.23 | 22.24 | 22.32 | 30,323 | -1.02(-4.36%) |
Feb 25, 2016 | 23.35 | 23.76 | 23.03 | 23.33 | 16,534 | -0.02(-0.10%) |
Feb 24, 2016 | 23.08 | 23.37 | 23.08 | 23.36 | 16,704 | +0.28(+1.22%) |
Feb 23, 2016 | 23.01 | 23.43 | 23.01 | 23.08 | 30,499 | -0.10(-0.41%) |
Feb 22, 2016 | 23.44 | 23.60 | 23.05 | 23.17 | 26,806 | -0.14(-0.58%) |
Feb 19, 2016 | 23.26 | 23.77 | 23.03 | 23.31 | 29,878 | -0.01(-0.03%) |
Feb 18, 2016 | 23.34 | 23.71 | 23.01 | 23.32 | 32,216 | -0.01(-0.03%) |
Feb 17, 2016 | 23.47 | 23.77 | 23.24 | 23.33 | 37,712 | -0.18(-0.78%) |
Feb 16, 2016 | 23.69 | 23.89 | 23.22 | 23.51 | 29,877 | +0.02(+0.10%) |
Feb 12, 2016 | 23.78 | 23.49 | 23.49 | 23.49 | 46,065 | -0.15(-0.64%) |
Feb 11, 2016 | 24.11 | 24.33 | 23.60 | 23.64 | 25,895 | -0.63(-2.61%) |
Feb 10, 2016 | 23.77 | 24.39 | 23.77 | 24.27 | 36,483 | +0.51(+2.16%) |
Feb 09, 2016 | 23.49 | 24.10 | 23.24 | 23.76 | 41,226 | +0.27(+1.16%) |
Feb 08, 2016 | 23.09 | 23.53 | 22.43 | 23.49 | 55,339 | +0.26(+1.11%) |
Feb 05, 2016 | 23.43 | 24.29 | 22.93 | 23.23 | 40,551 | -0.29(-1.25%) |
Feb 04, 2016 | 24.67 | 24.67 | 23.40 | 23.52 | 39,341 | -1.16(-4.70%) |
Feb 03, 2016 | 25.01 | 25.39 | 24.68 | 24.68 | 42,279 | -0.21(-0.83%) |
Feb 02, 2016 | 24.62 | 25.05 | 24.51 | 24.89 | 54,985 | +0.17(+0.68%) |
Feb 01, 2016 | 24.21 | 24.89 | 24.19 | 24.72 | 75,883 | +0.63(+2.61%) |
Jan 29, 2016 | 23.05 | 24.12 | 22.95 | 24.10 | 113,302 | +1.23(+5.39%) |
Jan 28, 2016 | 22.09 | 23.05 | 22.09 | 22.86 | 29,758 | +0.93(+4.24%) |
Jan 27, 2016 | 22.25 | 22.53 | 21.89 | 21.93 | 46,150 | -0.36(-1.61%) |
Jan 26, 2016 | 22.39 | 22.78 | 22.12 | 22.29 | 27,911 | +0.06(+0.25%) |
Jan 25, 2016 | 22.51 | 22.76 | 22.12 | 22.24 | 32,373 | -0.28(-1.24%) |
Jan 22, 2016 | 21.97 | 22.56 | 21.57 | 22.51 | 34,723 | +0.82(+3.77%) |
Jan 21, 2016 | 21.50 | 21.96 | 21.25 | 21.69 | 36,834 | +0.16(+0.74%) |
Jan 20, 2016 | 20.98 | 21.95 | 20.91 | 21.54 | 56,884 | +0.21(+0.97%) |
Jan 19, 2016 | 21.25 | 21.53 | 21.12 | 21.33 | 37,687 | +0.07(+0.34%) |
Jan 15, 2016 | 21.13 | 21.26 | 21.26 | 21.26 | 43,398 | -0.34(-1.58%) |
Jan 14, 2016 | 21.39 | 22.08 | 21.39 | 21.60 | 36,864 | +0.15(+0.70%) |
Jan 13, 2016 | 21.50 | 22.00 | 21.11 | 21.45 | 62,421 | -0.14(-0.66%) |
Jan 12, 2016 | 22.23 | 22.23 | 21.25 | 21.59 | 47,189 | -0.56(-2.51%) |
Jan 11, 2016 | 21.86 | 22.31 | 21.75 | 22.15 | 35,142 | +0.33(+1.53%) |
Jan 08, 2016 | 21.60 | 22.04 | 21.23 | 21.81 | 45,258 | +0.24(+1.11%) |
Jan 07, 2016 | 21.54 | 21.66 | 21.39 | 21.58 | 33,119 | -0.09(-0.40%) |
Jan 06, 2016 | 21.08 | 21.67 | 20.83 | 21.66 | 42,516 | +0.34(+1.60%) |
Jan 05, 2016 | 21.07 | 21.40 | 20.48 | 21.32 | 41,733 | +0.34(+1.63%) |
Jan 04, 2016 | 21.73 | 21.85 | 20.86 | 20.98 | 80,161 | -1.04(-4.73%) |
Dec 31, 2015 | 22.74 | 22.02 | 22.02 | 22.02 | 23,648 | -0.66(-2.91%) |
Dec 30, 2015 | 23.07 | 23.07 | 22.63 | 22.68 | 32,460 | -0.46(-1.99%) |
Dec 29, 2015 | 22.83 | 23.18 | 22.70 | 23.14 | 34,746 | +0.31(+1.36%) |
Dec 28, 2015 | 22.48 | 23.05 | 22.43 | 22.83 | 39,425 | +0.21(+0.95%) |
Dec 24, 2015 | 22.44 | 22.62 | 22.62 | 22.62 | 35,598 | +0.19(+0.85%) |
Dec 23, 2015 | 22.34 | 22.66 | 22.00 | 22.43 | 53,668 | +0.10(+0.46%) |
Dec 22, 2015 | 21.93 | 22.33 | 21.54 | 22.32 | 43,727 | +0.46(+2.11%) |
Dec 21, 2015 | 21.84 | 22.30 | 21.69 | 21.86 | 54,321 | +0.10(+0.44%) |
Dec 18, 2015 | 20.72 | 21.85 | 20.64 | 21.77 | 140,095 | +0.97(+4.66%) |
Dec 17, 2015 | 20.79 | 20.96 | 20.34 | 20.80 | 30,669 | +0.45(+2.19%) |
Dec 16, 2015 | 19.86 | 20.41 | 19.86 | 20.35 | 36,561 | +0.44(+2.20%) |
Dec 15, 2015 | 19.83 | 20.10 | 19.63 | 19.91 | 14,892 | +0.22(+1.13%) |
Dec 14, 2015 | 19.64 | 20.58 | 19.55 | 19.69 | 20,982 | +0.06(+0.28%) |
Dec 11, 2015 | 19.91 | 20.43 | 19.54 | 19.64 | 28,159 | -0.47(-2.33%) |
Dec 10, 2015 | 20.71 | 20.71 | 20.06 | 20.10 | 21,580 | -0.41(-1.98%) |
Dec 09, 2015 | 20.54 | 20.71 | 20.45 | 20.51 | 13,847 | -0.15(-0.73%) |
Dec 08, 2015 | 20.66 | 20.81 | 20.37 | 20.66 | 32,651 | +0.02(+0.12%) |
Dec 07, 2015 | 20.42 | 20.80 | 20.39 | 20.64 | 27,164 | +0.17(+0.85%) |
Dec 04, 2015 | 20.40 | 20.67 | 20.33 | 20.46 | 34,859 | +0.07(+0.35%) |
Dec 03, 2015 | 20.56 | 20.79 | 20.32 | 20.39 | 33,117 | -0.19(-0.93%) |
Dec 02, 2015 | 21.19 | 21.19 | 20.53 | 20.58 | 20,059 | -0.29(-1.41%) |
Dec 01, 2015 | 21.32 | 21.32 | 20.62 | 20.88 | 25,125 | +0.04(+0.19%) |
Nov 30, 2015 | 20.55 | 20.92 | 20.40 | 20.84 | 36,673 | +0.37(+1.79%) |
Nov 27, 2015 | 20.35 | 20.52 | 20.04 | 20.47 | 14,079 | +0.14(+0.66%) |
Nov 25, 2015 | 20.25 | 20.34 | 20.34 | 20.34 | 28,051 | +0.10(+0.47%) |
Nov 24, 2015 | 20.05 | 20.24 | 19.77 | 20.24 | 28,470 | +0.19(+0.95%) |
Nov 23, 2015 | 20.27 | 20.49 | 19.85 | 20.05 | 52,165 | -0.21(-1.06%) |
Nov 20, 2015 | 20.02 | 20.27 | 19.96 | 20.26 | 43,576 | +0.33(+1.68%) |
Nov 19, 2015 | 19.87 | 19.99 | 19.64 | 19.93 | 47,121 | +0.08(+0.40%) |
Nov 18, 2015 | 19.62 | 19.87 | 19.27 | 19.85 | 29,940 | +0.24(+1.22%) |
Nov 17, 2015 | 19.87 | 19.87 | 19.41 | 19.61 | 35,069 | -0.25(-1.28%) |
Nov 16, 2015 | 19.61 | 19.88 | 19.26 | 19.87 | 34,127 | +0.25(+1.30%) |
Nov 13, 2015 | 19.73 | 19.98 | 19.58 | 19.61 | 26,153 | -0.12(-0.60%) |
Nov 12, 2015 | 19.77 | 19.91 | 19.60 | 19.73 | 20,773 | +0.06(+0.32%) |
Nov 11, 2015 | 19.50 | 19.96 | 19.47 | 19.67 | 68,033 | +0.17(+0.90%) |
Nov 10, 2015 | 19.41 | 19.54 | 19.13 | 19.49 | 26,370 | +0.25(+1.32%) |
Nov 09, 2015 | 19.33 | 19.72 | 18.92 | 19.24 | 39,589 | -0.09(-0.45%) |
Nov 06, 2015 | 19.35 | 19.35 | 19.02 | 19.33 | 34,563 | -0.02(-0.12%) |
Nov 05, 2015 | 19.43 | 19.64 | 19.29 | 19.35 | 22,609 | +0.06(+0.29%) |
Nov 04, 2015 | 19.21 | 19.32 | 19.07 | 19.29 | 19,308 | +0.20(+1.07%) |
Nov 03, 2015 | 19.21 | 19.32 | 18.91 | 19.09 | 31,231 | -0.10(-0.53%) |
Nov 02, 2015 | 19.26 | 19.32 | 18.99 | 19.19 | 26,526 | +0.00(+0.00%) |
Oct 30, 2015 | 19.22 | 19.33 | 19.05 | 19.19 | 19,082 | -0.09(-0.45%) |
Oct 29, 2015 | 19.43 | 19.43 | 19.05 | 19.28 | 29,014 | -0.09(-0.45%) |
Oct 28, 2015 | 19.02 | 19.47 | 19.02 | 19.36 | 28,140 | +0.35(+1.82%) |
Oct 27, 2015 | 19.02 | 19.32 | 18.99 | 19.02 | 38,729 | -0.08(-0.41%) |
Oct 26, 2015 | 19.69 | 19.69 | 19.04 | 19.10 | 54,113 | -0.60(-3.04%) |
Oct 23, 2015 | 19.72 | 19.79 | 19.41 | 19.69 | 29,959 | -0.03(-0.16%) |
Oct 22, 2015 | 19.38 | 20.05 | 19.31 | 19.73 | 99,980 | +0.20(+1.01%) |
Oct 21, 2015 | 20.80 | 20.90 | 18.91 | 19.53 | 139,983 | -1.57(-7.43%) |
Oct 20, 2015 | 20.84 | 21.15 | 20.72 | 21.10 | 24,845 | +0.20(+0.94%) |
Oct 19, 2015 | 20.88 | 21.10 | 20.73 | 20.90 | 68,338 | +0.01(+0.04%) |
Oct 16, 2015 | 20.88 | 20.95 | 20.61 | 20.89 | 61,345 | -0.07(-0.34%) |
Oct 15, 2015 | 20.29 | 21.00 | 20.22 | 20.96 | 54,575 | +0.72(+3.58%) |
Oct 14, 2015 | 20.31 | 20.43 | 20.06 | 20.24 | 32,145 | -0.08(-0.39%) |
Oct 13, 2015 | 20.31 | 20.48 | 20.31 | 20.32 | 22,404 | +0.01(+0.04%) |
Oct 12, 2015 | 20.35 | 20.38 | 20.23 | 20.31 | 40,872 | -0.07(-0.35%) |
Oct 09, 2015 | 20.40 | 20.61 | 20.25 | 20.38 | 34,940 | +0.02(+0.08%) |
Oct 08, 2015 | 20.17 | 20.55 | 20.15 | 20.36 | 61,257 | +0.30(+1.49%) |
Oct 07, 2015 | 19.91 | 20.26 | 19.85 | 20.06 | 55,527 | +0.24(+1.19%) |
Oct 06, 2015 | 20.32 | 20.32 | 19.69 | 19.83 | 88,380 | -0.53(-2.59%) |
Oct 05, 2015 | 19.21 | 20.40 | 19.21 | 20.36 | 100,640 | +1.08(+5.60%) |
Oct 02, 2015 | 19.08 | 19.30 | 19.03 | 19.28 | 41,313 | +0.26(+1.37%) |
Oct 01, 2015 | 19.08 | 19.14 | 18.83 | 19.02 | 42,807 | +0.00(+0.00%) |
Sep 30, 2015 | 19.12 | 19.12 | 18.91 | 19.02 | 50,638 | +0.09(+0.46%) |
Sep 29, 2015 | 18.91 | 19.28 | 18.88 | 18.93 | 59,867 | +0.04(+0.21%) |
Sep 28, 2015 | 18.52 | 19.06 | 18.37 | 18.89 | 64,849 | +0.31(+1.65%) |
Sep 25, 2015 | 18.47 | 18.76 | 18.38 | 18.58 | 34,398 | +0.21(+1.16%) |
Sep 24, 2015 | 18.24 | 18.48 | 18.17 | 18.37 | 35,726 | +0.06(+0.34%) |
Sep 23, 2015 | 18.36 | 18.36 | 18.18 | 18.31 | 22,455 | +0.08(+0.43%) |
Sep 22, 2015 | 18.41 | 18.47 | 17.85 | 18.23 | 43,360 | -0.16(-0.86%) |
Sep 21, 2015 | 17.71 | 18.51 | 17.71 | 18.39 | 52,757 | +0.67(+3.78%) |
Sep 18, 2015 | 17.38 | 17.72 | 17.38 | 17.72 | 69,210 | +0.18(+1.03%) |
Sep 17, 2015 | 17.32 | 17.63 | 17.29 | 17.54 | 48,868 | +0.22(+1.27%) |
Sep 16, 2015 | 17.33 | 17.33 | 17.26 | 17.32 | 26,074 | -0.01(-0.05%) |
Sep 15, 2015 | 17.09 | 17.33 | 17.02 | 17.32 | 23,463 | +0.23(+1.34%) |
Sep 14, 2015 | 17.04 | 17.09 | 16.95 | 17.09 | 22,384 | +0.09(+0.51%) |
Sep 11, 2015 | 16.91 | 17.02 | 16.80 | 17.01 | 19,171 | +0.03(+0.19%) |
Sep 10, 2015 | 17.06 | 17.07 | 16.94 | 16.98 | 19,654 | -0.06(-0.32%) |
Sep 09, 2015 | 17.16 | 17.16 | 16.94 | 17.03 | 23,326 | -0.06(-0.37%) |
Sep 08, 2015 | 17.16 | 17.21 | 17.01 | 17.09 | 23,124 | -0.01(-0.05%) |
Sep 04, 2015 | 17.09 | 17.10 | 17.10 | 17.10 | 11,170 | -0.07(-0.41%) |
Sep 03, 2015 | 17.41 | 17.41 | 17.13 | 17.17 | 24,213 | -0.15(-0.86%) |
Sep 02, 2015 | 17.27 | 17.33 | 17.16 | 17.32 | 12,074 | +0.20(+1.15%) |
Sep 01, 2015 | 17.22 | 17.32 | 17.05 | 17.13 | 27,846 | -0.20(-1.14%) |
Aug 31, 2015 | 17.43 | 17.49 | 17.29 | 17.32 | 18,149 | -0.20(-1.12%) |
Aug 28, 2015 | 17.38 | 17.55 | 17.35 | 17.52 | 14,450 | +0.09(+0.50%) |
Aug 27, 2015 | 17.60 | 17.60 | 17.20 | 17.43 | 30,749 | -0.07(-0.41%) |
Aug 26, 2015 | 17.62 | 17.62 | 17.25 | 17.50 | 29,853 | +0.14(+0.82%) |
Aug 25, 2015 | 17.99 | 18.00 | 17.20 | 17.36 | 43,497 | -0.18(-1.03%) |
Aug 24, 2015 | 17.33 | 17.80 | 17.33 | 17.54 | 51,188 | -0.17(-0.93%) |
Aug 21, 2015 | 17.56 | 18.04 | 17.56 | 17.71 | 64,130 | -0.06(-0.31%) |
Aug 20, 2015 | 17.50 | 17.88 | 17.43 | 17.76 | 46,884 | +0.17(+0.99%) |
Aug 19, 2015 | 17.58 | 17.72 | 17.58 | 17.59 | 6,121 | -0.03(-0.18%) |
Aug 18, 2015 | 17.72 | 17.74 | 17.58 | 17.62 | 19,628 | -0.09(-0.49%) |
Aug 17, 2015 | 17.59 | 17.72 | 17.58 | 17.71 | 20,427 | +0.08(+0.45%) |
Aug 14, 2015 | 17.46 | 17.70 | 17.39 | 17.63 | 23,657 | +0.22(+1.27%) |
Aug 13, 2015 | 17.39 | 17.57 | 17.26 | 17.41 | 12,436 | +0.05(+0.27%) |
Aug 12, 2015 | 17.13 | 17.37 | 17.13 | 17.36 | 13,723 | +0.20(+1.15%) |
Aug 11, 2015 | 17.19 | 17.37 | 17.12 | 17.17 | 32,933 | -0.07(-0.41%) |
Aug 10, 2015 | 17.32 | 17.46 | 17.14 | 17.24 | 21,075 | +0.02(+0.09%) |
Aug 07, 2015 | 17.23 | 17.38 | 17.21 | 17.22 | 16,545 | -0.04(-0.23%) |
Aug 06, 2015 | 17.33 | 17.33 | 17.17 | 17.26 | 12,130 | +0.21(+1.24%) |
Aug 05, 2015 | 16.92 | 17.11 | 16.89 | 17.05 | 26,971 | +0.19(+1.11%) |
Aug 04, 2015 | 17.00 | 17.15 | 16.81 | 16.86 | 10,230 | -0.15(-0.87%) |
Aug 03, 2015 | 16.88 | 17.13 | 16.77 | 17.01 | 20,247 | +0.19(+1.11%) |
Jul 31, 2015 | 16.81 | 17.16 | 16.70 | 16.82 | 18,123 | +0.05(+0.33%) |
Jul 30, 2015 | 16.71 | 16.92 | 16.65 | 16.77 | 17,644 | -0.01(-0.05%) |
Jul 29, 2015 | 16.70 | 16.89 | 16.70 | 16.78 | 7,870 | +0.05(+0.28%) |
Jul 28, 2015 | 16.82 | 16.89 | 16.65 | 16.73 | 18,398 | -0.11(-0.65%) |
Jul 27, 2015 | 16.71 | 16.89 | 16.64 | 16.84 | 6,823 | +0.13(+0.79%) |
Jul 24, 2015 | 16.77 | 17.03 | 16.67 | 16.71 | 21,715 | -0.09(-0.51%) |
Jul 23, 2015 | 17.08 | 17.13 | 16.77 | 16.79 | 36,887 | -0.26(-1.51%) |
Jul 22, 2015 | 17.04 | 17.16 | 17.00 | 17.05 | 31,487 | -0.04(-0.23%) |
Jul 21, 2015 | 17.04 | 17.10 | 17.00 | 17.09 | 30,080 | +0.05(+0.27%) |
Jul 20, 2015 | 17.06 | 17.13 | 16.99 | 17.04 | 15,291 | +0.03(+0.18%) |
Jul 17, 2015 | 17.00 | 17.10 | 16.92 | 17.01 | 18,427 | +0.01(+0.05%) |
Jul 16, 2015 | 16.92 | 17.03 | 16.88 | 17.00 | 23,088 | +0.12(+0.74%) |
Jul 15, 2015 | 16.94 | 16.96 | 16.80 | 16.88 | 18,213 | +0.00(+0.00%) |
Jul 14, 2015 | 16.90 | 16.92 | 16.81 | 16.88 | 10,301 | -0.03(-0.18%) |
Jul 13, 2015 | 16.89 | 16.92 | 16.75 | 16.91 | 12,404 | +0.03(+0.18%) |
Jul 10, 2015 | 16.89 | 16.89 | 16.76 | 16.88 | 19,231 | +0.09(+0.51%) |
Jul 09, 2015 | 16.89 | 16.89 | 16.62 | 16.79 | 22,069 | -0.02(-0.09%) |
Jul 08, 2015 | 16.70 | 16.96 | 16.69 | 16.81 | 18,589 | +0.04(+0.23%) |
Jul 07, 2015 | 16.69 | 16.94 | 16.68 | 16.77 | 31,958 | +0.05(+0.33%) |
Jul 06, 2015 | 16.53 | 16.75 | 16.34 | 16.71 | 31,693 | +0.06(+0.37%) |
Jul 02, 2015 | 16.71 | 16.65 | 16.65 | 16.65 | 43,723 | +0.02(+0.14%) |
Jul 01, 2015 | 16.54 | 16.76 | 16.42 | 16.63 | 23,214 | +0.18(+1.09%) |
Jun 30, 2015 | 16.35 | 16.68 | 16.34 | 16.45 | 17,708 | +0.11(+0.67%) |
Jun 29, 2015 | 16.32 | 16.64 | 16.26 | 16.34 | 17,963 | -0.07(-0.43%) |
Jun 26, 2015 | 16.40 | 16.64 | 16.28 | 16.41 | 100,262 | +0.02(+0.10%) |
Jun 25, 2015 | 16.48 | 16.75 | 16.39 | 16.39 | 14,147 | -0.16(-0.94%) |
Jun 24, 2015 | 16.69 | 16.80 | 16.54 | 16.55 | 20,821 | -0.19(-1.12%) |
Jun 23, 2015 | 16.62 | 16.80 | 16.62 | 16.74 | 15,122 | +0.05(+0.28%) |
Jun 22, 2015 | 16.75 | 16.84 | 16.65 | 16.69 | 18,947 | +0.00(+0.00%) |
Jun 19, 2015 | 16.60 | 16.88 | 16.60 | 16.69 | 43,693 | +0.05(+0.33%) |
Jun 18, 2015 | 16.35 | 16.64 | 16.22 | 16.64 | 24,549 | +0.33(+2.01%) |
Jun 17, 2015 | 16.27 | 16.57 | 16.23 | 16.31 | 19,626 | -0.05(-0.29%) |
Jun 16, 2015 | 16.46 | 16.60 | 16.32 | 16.35 | 33,409 | -0.09(-0.52%) |
Jun 15, 2015 | 16.64 | 16.64 | 16.25 | 16.44 | 31,217 | -0.16(-0.94%) |
Jun 12, 2015 | 16.64 | 16.77 | 16.58 | 16.60 | 20,993 | -0.12(-0.70%) |
Jun 11, 2015 | 16.67 | 16.74 | 16.60 | 16.71 | 7,229 | +0.06(+0.37%) |
Jun 10, 2015 | 16.47 | 16.75 | 16.47 | 16.65 | 17,049 | +0.20(+1.23%) |
Jun 09, 2015 | 16.53 | 16.73 | 16.44 | 16.45 | 27,282 | -0.13(-0.80%) |
Jun 08, 2015 | 16.67 | 16.83 | 16.54 | 16.58 | 19,142 | -0.11(-0.65%) |
Jun 05, 2015 | 16.66 | 16.80 | 16.66 | 16.69 | 17,761 | -0.08(-0.47%) |
Jun 04, 2015 | 16.64 | 16.83 | 16.61 | 16.77 | 15,777 | +0.05(+0.33%) |
Jun 03, 2015 | 16.64 | 16.84 | 16.60 | 16.71 | 19,134 | +0.03(+0.19%) |
Jun 02, 2015 | 16.71 | 16.92 | 16.66 | 16.68 | 20,138 | -0.12(-0.70%) |
Jun 01, 2015 | 16.82 | 16.92 | 16.69 | 16.80 | 26,194 | +0.17(+1.03%) |
May 29, 2015 | 16.66 | 16.86 | 16.61 | 16.63 | 22,418 | -0.11(-0.65%) |
May 28, 2015 | 16.77 | 16.85 | 16.65 | 16.74 | 17,546 | -0.02(-0.09%) |
May 27, 2015 | 16.71 | 16.88 | 16.66 | 16.75 | 15,721 | +0.05(+0.33%) |
May 26, 2015 | 16.78 | 16.91 | 16.65 | 16.70 | 33,647 | -0.08(-0.46%) |
May 22, 2015 | 16.92 | 16.78 | 16.78 | 16.78 | 22,182 | -0.05(-0.32%) |
May 21, 2015 | 16.66 | 16.99 | 16.66 | 16.83 | 10,258 | +0.02(+0.09%) |
May 20, 2015 | 16.85 | 16.93 | 16.70 | 16.81 | 18,726 | +0.05(+0.33%) |
May 19, 2015 | 16.81 | 16.96 | 16.69 | 16.76 | 19,703 | +0.02(+0.09%) |
May 18, 2015 | 16.74 | 16.96 | 16.69 | 16.74 | 21,338 | +0.05(+0.33%) |
May 15, 2015 | 16.64 | 16.76 | 16.44 | 16.69 | 26,067 | +0.06(+0.38%) |
May 14, 2015 | 16.38 | 16.63 | 16.30 | 16.63 | 24,264 | +0.42(+2.60%) |
May 13, 2015 | 16.54 | 16.54 | 16.15 | 16.21 | 20,221 | -0.12(-0.72%) |
May 12, 2015 | 16.53 | 16.53 | 16.22 | 16.32 | 21,134 | -0.20(-1.23%) |
May 11, 2015 | 16.52 | 16.77 | 16.52 | 16.53 | 30,402 | +0.01(+0.05%) |
May 08, 2015 | 16.73 | 16.74 | 16.46 | 16.52 | 18,659 | -0.01(-0.05%) |
May 07, 2015 | 16.48 | 16.96 | 16.48 | 16.53 | 15,658 | +0.08(+0.47%) |
May 06, 2015 | 16.51 | 16.54 | 16.38 | 16.45 | 34,234 | -0.08(-0.51%) |
May 05, 2015 | 16.60 | 16.70 | 16.53 | 16.53 | 45,026 | -0.14(-0.83%) |
May 04, 2015 | 16.74 | 16.84 | 16.60 | 16.67 | 16,714 | -0.02(-0.14%) |