Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.93 | 17.06 | 16.93 | 17.04 | 8,800 | +0.11(+0.68%) |
Apr 28, 2016 | 16.87 | 16.93 | 16.87 | 16.93 | 1,052 | +0.11(+0.62%) |
Apr 27, 2016 | 16.81 | 16.96 | 16.81 | 16.82 | 1,444 | +0.07(+0.42%) |
Apr 26, 2016 | 16.82 | 16.82 | 16.75 | 16.75 | 2,589 | -0.14(-0.83%) |
Apr 25, 2016 | 16.89 | 17.04 | 16.89 | 16.89 | 839 | -0.14(-0.82%) |
Apr 22, 2016 | 17.03 | 17.05 | 16.95 | 17.03 | 2,209 | +0.03(+0.18%) |
Apr 21, 2016 | 17.89 | 17.89 | 17.00 | 17.00 | 14,794 | -1.30(-7.10%) |
Apr 20, 2016 | 18.12 | 18.31 | 18.10 | 18.30 | 3,383 | +0.01(+0.05%) |
Apr 19, 2016 | 18.14 | 18.29 | 18.14 | 18.29 | 451 | +0.70(+3.95%) |
Apr 18, 2016 | 17.59 | 17.64 | 17.59 | 17.59 | 550 | +0.13(+0.77%) |
Apr 15, 2016 | 17.41 | 17.46 | 17.31 | 17.46 | 2,195 | +0.19(+1.10%) |
Apr 14, 2016 | 17.32 | 17.32 | 17.27 | 17.27 | 4,210 | -0.24(-1.37%) |
Apr 13, 2016 | 17.56 | 17.56 | 17.43 | 17.51 | 2,814 | +0.28(+1.63%) |
Apr 12, 2016 | 17.19 | 17.23 | 17.18 | 17.23 | 884 | +0.28(+1.65%) |
Apr 11, 2016 | 17.16 | 17.16 | 16.95 | 16.95 | 1,576 | -0.08(-0.47%) |
Apr 08, 2016 | 17.08 | 17.08 | 17.03 | 17.03 | 586 | +0.04(+0.24%) |
Apr 07, 2016 | 16.99 | 16.99 | 16.99 | 16.99 | 681 | -0.50(-2.86%) |
Apr 06, 2016 | 17.32 | 17.49 | 17.32 | 17.49 | 5,555 | +0.32(+1.86%) |
Apr 05, 2016 | 17.35 | 17.35 | 17.17 | 17.17 | 598 | -0.42(-2.40%) |
Apr 04, 2016 | 17.60 | 17.60 | 17.59 | 17.59 | 887 | -0.01(-0.04%) |
Apr 01, 2016 | 17.39 | 17.60 | 17.39 | 17.60 | 2,152 | -0.32(-1.79%) |
Mar 31, 2016 | 18.00 | 18.00 | 17.75 | 17.92 | 5,967 | -0.18(-0.99%) |
Mar 30, 2016 | 18.25 | 18.25 | 18.10 | 18.10 | 8,924 | +0.41(+2.32%) |
Mar 29, 2016 | 17.37 | 17.69 | 17.32 | 17.69 | 7,500 | +0.46(+2.68%) |
Mar 28, 2016 | 17.19 | 17.24 | 17.07 | 17.23 | 4,982 | +0.19(+1.10%) |
Mar 24, 2016 | 17.04 | 17.04 | 17.04 | 0 | -0.53(-2.99%) | |
Mar 23, 2016 | 17.59 | 17.62 | 17.52 | 17.57 | 4,923 | -0.11(-0.65%) |
Mar 22, 2016 | 17.56 | 17.68 | 17.56 | 17.68 | 1,789 | -0.19(-1.06%) |
Mar 21, 2016 | 17.83 | 17.87 | 17.83 | 17.87 | 652 | -0.57(-3.09%) |
Mar 18, 2016 | 18.33 | 18.44 | 18.31 | 18.44 | 1,112 | +0.38(+2.10%) |
Mar 17, 2016 | 18.11 | 18.11 | 17.95 | 18.06 | 9,825 | -0.19(-1.04%) |
Mar 15, 2016 | 18.25 | 18.25 | 18.25 | 192 | -0.23(-1.24%) | |
Mar 14, 2016 | 18.62 | 18.62 | 18.47 | 18.48 | 2,189 | -0.11(-0.59%) |
Mar 11, 2016 | 18.40 | 18.59 | 18.39 | 18.59 | 2,311 | +0.63(+3.51%) |
Mar 10, 2016 | 18.22 | 18.22 | 17.96 | 17.96 | 996 | -0.02(-0.11%) |
Mar 09, 2016 | 17.83 | 17.98 | 17.83 | 17.98 | 830 | +0.15(+0.84%) |
Mar 08, 2016 | 17.84 | 17.94 | 17.74 | 17.83 | 2,812 | -0.11(-0.61%) |
Mar 07, 2016 | 17.91 | 17.94 | 17.81 | 17.94 | 2,961 | -0.02(-0.11%) |
Mar 04, 2016 | 17.80 | 17.84 | 17.74 | 17.96 | 14,693 | +0.26(+1.44%) |
Mar 03, 2016 | 17.57 | 17.70 | 17.51 | 17.70 | 1,372 | +0.12(+0.71%) |
Mar 02, 2016 | 17.46 | 17.58 | 17.46 | 17.58 | 2,235 | +0.06(+0.37%) |
Mar 01, 2016 | 17.36 | 17.58 | 17.36 | 17.52 | 1,932 | +0.27(+1.54%) |
Feb 29, 2016 | 17.49 | 17.49 | 17.25 | 17.25 | 1,932 | -0.46(-2.60%) |
Feb 26, 2016 | 17.77 | 17.77 | 17.56 | 17.71 | 1,241 | +0.10(+0.57%) |
Feb 25, 2016 | 17.47 | 17.61 | 17.42 | 17.61 | 2,034 | +0.31(+1.79%) |
Feb 24, 2016 | 16.87 | 17.30 | 16.87 | 17.30 | 7,279 | -0.14(-0.80%) |
Feb 23, 2016 | 17.58 | 17.58 | 17.27 | 17.44 | 8,334 | -0.36(-2.02%) |
Feb 22, 2016 | 17.88 | 17.94 | 17.80 | 17.80 | 8,065 | +0.06(+0.34%) |
Feb 19, 2016 | 17.76 | 17.76 | 17.74 | 17.74 | 901 | -0.02(-0.11%) |
Feb 18, 2016 | 17.67 | 17.76 | 17.50 | 17.76 | 3,115 | +0.09(+0.51%) |
Feb 17, 2016 | 17.66 | 17.78 | 17.56 | 17.67 | 12,952 | +0.45(+2.61%) |
Feb 16, 2016 | 17.22 | 17.22 | 17.22 | 17.22 | 865 | +0.81(+4.94%) |
Feb 12, 2016 | 16.41 | 16.41 | 16.41 | 0 | -0.02(-0.12%) | |
Feb 11, 2016 | 16.50 | 16.50 | 16.21 | 16.43 | 4,764 | -0.30(-1.82%) |
Feb 10, 2016 | 16.75 | 16.80 | 16.65 | 16.73 | 3,676 | -0.14(-0.86%) |
Feb 09, 2016 | 16.83 | 16.92 | 16.62 | 16.88 | 5,393 | -0.12(-0.71%) |
Feb 08, 2016 | 16.99 | 17.00 | 16.93 | 17.00 | 4,030 | -0.30(-1.73%) |
Feb 05, 2016 | 17.30 | 17.30 | 17.09 | 17.30 | 1,617 | +0.28(+1.62%) |
Feb 04, 2016 | 16.98 | 17.11 | 16.94 | 17.02 | 3,773 | -0.12(-0.73%) |
Feb 03, 2016 | 17.15 | 17.15 | 16.83 | 17.15 | 3,260 | +0.25(+1.48%) |
Feb 02, 2016 | 16.75 | 16.90 | 16.55 | 16.90 | 13,709 | -0.28(-1.63%) |
Feb 01, 2016 | 17.00 | 17.18 | 16.89 | 17.18 | 3,979 | +0.35(+2.08%) |
Jan 29, 2016 | 16.53 | 16.83 | 16.53 | 16.83 | 9,548 | +0.17(+1.02%) |
Jan 28, 2016 | 16.47 | 16.66 | 16.44 | 16.66 | 7,810 | +0.02(+0.09%) |
Jan 27, 2016 | 16.55 | 16.81 | 16.48 | 16.64 | 2,007 | +0.04(+0.24%) |
Jan 26, 2016 | 16.56 | 16.64 | 16.49 | 16.61 | 9,423 | +0.25(+1.53%) |
Jan 25, 2016 | 16.40 | 16.46 | 16.30 | 16.36 | 7,254 | -0.09(-0.58%) |
Jan 22, 2016 | 16.65 | 16.65 | 16.45 | 16.45 | 12,665 | +0.51(+3.23%) |
Jan 21, 2016 | 15.75 | 16.05 | 15.75 | 15.94 | 8,782 | +0.08(+0.50%) |
Jan 20, 2016 | 16.00 | 16.00 | 15.50 | 15.86 | 36,876 | -0.34(-2.10%) |
Jan 19, 2016 | 16.36 | 16.41 | 16.11 | 16.20 | 12,408 | +0.79(+5.16%) |
Jan 15, 2016 | 15.40 | 15.40 | 15.40 | 0 | -0.01(-0.10%) | |
Jan 14, 2016 | 15.35 | 15.49 | 15.29 | 15.41 | 7,870 | +0.03(+0.23%) |
Jan 13, 2016 | 15.52 | 15.52 | 15.31 | 15.38 | 3,455 | -0.35(-2.26%) |
Jan 12, 2016 | 15.80 | 15.88 | 15.60 | 15.73 | 30,862 | +0.21(+1.32%) |
Jan 11, 2016 | 15.50 | 15.53 | 15.42 | 15.53 | 5,788 | +0.03(+0.19%) |
Jan 08, 2016 | 15.52 | 15.60 | 15.50 | 15.50 | 5,002 | -0.09(-0.58%) |
Jan 07, 2016 | 15.57 | 15.74 | 15.57 | 15.59 | 2,411 | -0.55(-3.38%) |
Jan 06, 2016 | 16.10 | 16.16 | 16.04 | 16.14 | 6,526 | -0.11(-0.68%) |
Jan 05, 2016 | 16.08 | 16.26 | 16.08 | 16.25 | 6,544 | -0.30(-1.84%) |
Jan 04, 2016 | 16.37 | 16.55 | 16.37 | 16.55 | 3,153 | -0.70(-4.06%) |
Dec 31, 2015 | 17.25 | 17.25 | 17.25 | 0 | -0.21(-1.20%) | |
Dec 30, 2015 | 17.47 | 17.53 | 17.38 | 17.46 | 3,628 | -0.07(-0.40%) |
Dec 29, 2015 | 17.51 | 17.53 | 17.46 | 17.53 | 10,573 | +0.26(+1.51%) |
Dec 28, 2015 | 17.27 | 17.34 | 17.27 | 17.27 | 6,080 | -0.38(-2.15%) |
Dec 24, 2015 | 17.65 | 17.65 | 17.65 | 0 | +0.05(+0.28%) | |
Dec 23, 2015 | 17.50 | 17.60 | 17.48 | 17.60 | 5,208 | +0.27(+1.56%) |
Dec 22, 2015 | 17.25 | 17.34 | 17.19 | 17.33 | 17,721 | +0.36(+2.12%) |
Dec 21, 2015 | 16.85 | 16.97 | 16.85 | 16.97 | 3,753 | +0.11(+0.65%) |
Dec 18, 2015 | 16.75 | 16.90 | 16.75 | 16.86 | 5,005 | -0.27(-1.58%) |
Dec 17, 2015 | 17.06 | 17.13 | 17.06 | 17.13 | 34,528 | -0.18(-1.04%) |
Dec 16, 2015 | 16.99 | 17.31 | 16.96 | 17.31 | 4,885 | +0.30(+1.76%) |
Dec 15, 2015 | 17.11 | 17.11 | 16.97 | 17.01 | 38,438 | +0.06(+0.35%) |
Dec 14, 2015 | 17.04 | 17.10 | 16.85 | 16.95 | 8,010 | -0.02(-0.12%) |
Dec 11, 2015 | 17.02 | 17.03 | 16.96 | 16.97 | 7,063 | -0.28(-1.63%) |
Dec 10, 2015 | 17.20 | 17.25 | 17.20 | 17.25 | 1,230 | -0.02(-0.10%) |
Dec 09, 2015 | 17.32 | 17.32 | 17.09 | 17.27 | 10,000 | +0.11(+0.64%) |
Dec 08, 2015 | 17.18 | 17.26 | 17.15 | 17.16 | 3,423 | -0.25(-1.44%) |
Dec 07, 2015 | 17.41 | 17.42 | 17.41 | 17.41 | 2,878 | -0.14(-0.80%) |
Dec 04, 2015 | 17.46 | 17.55 | 17.38 | 17.55 | 2,176 | +0.18(+1.04%) |
Dec 03, 2015 | 17.40 | 17.40 | 17.30 | 17.37 | 4,027 | +0.49(+2.90%) |
Dec 02, 2015 | 16.89 | 16.94 | 16.88 | 16.88 | 1,776 | -0.30(-1.77%) |
Dec 01, 2015 | 17.17 | 17.26 | 17.11 | 17.18 | 4,153 | -0.12(-0.72%) |
Nov 30, 2015 | 17.26 | 17.31 | 17.12 | 17.31 | 786 | +0.16(+0.93%) |
Nov 27, 2015 | 17.05 | 17.15 | 17.05 | 17.15 | 1,066 | -0.15(-0.87%) |
Nov 25, 2015 | 17.30 | 17.30 | 17.30 | 0 | +0.19(+1.08%) | |
Nov 24, 2015 | 17.02 | 17.16 | 16.97 | 17.11 | 8,365 | -0.36(-2.03%) |
Nov 23, 2015 | 17.60 | 17.47 | 17.47 | 5,335 | -0.37(-2.07%) | |
Nov 20, 2015 | 17.85 | 17.85 | 17.84 | 17.84 | 2,331 | -0.11(-0.61%) |
Nov 19, 2015 | 17.84 | 17.95 | 17.76 | 17.95 | 4,781 | +0.05(+0.28%) |
Nov 18, 2015 | 17.77 | 17.90 | 17.77 | 17.90 | 8,336 | +0.28(+1.59%) |
Nov 17, 2015 | 17.74 | 17.84 | 17.62 | 17.62 | 24,353 | +0.03(+0.14%) |
Nov 16, 2015 | 17.50 | 17.69 | 17.50 | 17.59 | 20,599 | -0.11(-0.59%) |
Nov 13, 2015 | 17.74 | 17.74 | 17.63 | 17.70 | 2,631 | -0.45(-2.48%) |
Nov 12, 2015 | 18.17 | 18.23 | 18.13 | 18.15 | 2,001 | -0.51(-2.73%) |
Nov 11, 2015 | 18.63 | 18.66 | 18.63 | 18.66 | 3,324 | +0.33(+1.80%) |
Nov 10, 2015 | 18.24 | 18.33 | 18.24 | 18.33 | 2,309 | +0.08(+0.44%) |
Nov 09, 2015 | 18.41 | 18.41 | 18.17 | 18.25 | 10,566 | -0.23(-1.27%) |
Nov 06, 2015 | 18.52 | 18.52 | 18.41 | 18.48 | 43,782 | -0.36(-1.88%) |
Nov 05, 2015 | 18.70 | 18.87 | 18.61 | 18.84 | 6,169 | +0.64(+3.49%) |
Nov 04, 2015 | 18.33 | 18.33 | 18.12 | 18.20 | 4,333 | +0.01(+0.08%) |
Nov 03, 2015 | 18.03 | 18.19 | 18.03 | 18.19 | 2,759 | -0.24(-1.30%) |
Nov 02, 2015 | 18.40 | 18.43 | 18.29 | 18.43 | 4,407 | -0.19(-1.02%) |
Oct 30, 2015 | 18.50 | 18.62 | 18.48 | 18.62 | 1,077 | +0.11(+0.59%) |
Oct 29, 2015 | 18.58 | 18.58 | 18.39 | 18.51 | 1,885 | +0.11(+0.60%) |
Oct 28, 2015 | 18.44 | 18.46 | 18.27 | 18.40 | 8,062 | -0.23(-1.23%) |
Oct 27, 2015 | 18.63 | 18.63 | 18.63 | 18.63 | 804 | -0.41(-2.15%) |
Oct 23, 2015 | 19.04 | 19.04 | 19.04 | 329 | +1.67(+9.61%) | |
Oct 22, 2015 | 17.30 | 17.50 | 17.21 | 17.37 | 6,599 | +0.16(+0.93%) |
Oct 21, 2015 | 17.17 | 17.21 | 17.17 | 17.21 | 2,641 | +0.19(+1.12%) |
Oct 20, 2015 | 16.94 | 17.02 | 16.92 | 17.02 | 4,957 | -0.00(-0.03%) |
Oct 19, 2015 | 16.98 | 17.11 | 16.94 | 17.02 | 23,913 | +0.02(+0.12%) |
Oct 16, 2015 | 16.98 | 17.04 | 16.92 | 17.00 | 60,600 | -0.53(-2.99%) |
Oct 15, 2015 | 17.42 | 17.61 | 17.42 | 17.53 | 4,485 | -0.33(-1.85%) |
Oct 14, 2015 | 17.76 | 17.86 | 17.71 | 17.86 | 33,412 | +0.06(+0.34%) |
Oct 13, 2015 | 17.95 | 17.95 | 17.80 | 17.80 | 7,920 | -0.52(-2.84%) |
Oct 12, 2015 | 18.50 | 18.50 | 18.32 | 18.32 | 320 | +0.04(+0.22%) |
Oct 09, 2015 | 18.07 | 18.35 | 18.07 | 18.28 | 22,338 | +0.40(+2.24%) |
Oct 08, 2015 | 17.80 | 17.88 | 17.80 | 17.88 | 2,966 | +0.21(+1.20%) |
Oct 07, 2015 | 17.61 | 17.74 | 17.61 | 17.67 | 2,800 | +0.32(+1.83%) |
Oct 06, 2015 | 17.20 | 17.36 | 17.20 | 17.35 | 15,287 | +0.39(+2.30%) |
Oct 05, 2015 | 16.88 | 17.09 | 16.88 | 16.96 | 4,048 | +0.65(+3.99%) |
Oct 02, 2015 | 16.00 | 16.37 | 16.00 | 16.31 | 13,524 | +0.42(+2.64%) |
Oct 01, 2015 | 15.92 | 15.92 | 15.78 | 15.89 | 21,232 | -0.31(-1.91%) |
Sep 30, 2015 | 16.19 | 16.31 | 16.13 | 16.20 | 21,611 | +0.50(+3.18%) |
Sep 29, 2015 | 15.72 | 15.87 | 15.65 | 15.70 | 24,959 | +0.04(+0.26%) |
Sep 28, 2015 | 15.77 | 15.77 | 15.62 | 15.66 | 3,058 | -0.76(-4.63%) |
Sep 25, 2015 | 16.31 | 16.54 | 16.31 | 16.42 | 7,430 | +0.74(+4.72%) |
Sep 24, 2015 | 15.89 | 15.89 | 15.60 | 15.68 | 2,347 | -0.53(-3.27%) |
Sep 23, 2015 | 16.30 | 16.37 | 16.21 | 16.21 | 4,170 | -0.20(-1.22%) |
Sep 22, 2015 | 16.42 | 16.43 | 16.28 | 16.41 | 10,967 | -0.73(-4.26%) |
Sep 21, 2015 | 17.06 | 17.14 | 16.99 | 17.14 | 6,979 | -0.10(-0.58%) |
Sep 18, 2015 | 17.21 | 17.24 | 17.20 | 17.24 | 3,451 | -0.33(-1.88%) |
Sep 17, 2015 | 17.42 | 17.75 | 17.42 | 17.57 | 10,277 | +0.43(+2.51%) |
Sep 16, 2015 | 16.88 | 17.14 | 16.88 | 17.14 | 8,175 | +0.98(+6.10%) |
Sep 15, 2015 | 16.12 | 16.20 | 16.06 | 16.16 | 21,090 | +0.13(+0.81%) |
Sep 14, 2015 | 15.97 | 16.02 | 15.95 | 16.02 | 1,901 | -0.15(-0.90%) |
Sep 11, 2015 | 16.12 | 16.27 | 16.08 | 16.17 | 6,051 | -0.00(-0.03%) |
Sep 10, 2015 | 16.27 | 16.31 | 16.14 | 16.18 | 19,729 | -0.20(-1.19%) |
Sep 09, 2015 | 16.56 | 16.56 | 16.35 | 16.37 | 16,331 | +0.13(+0.80%) |
Sep 08, 2015 | 16.15 | 16.31 | 16.15 | 16.24 | 4,500 | +0.61(+3.90%) |
Sep 04, 2015 | 15.63 | 15.63 | 15.63 | 0 | -1.09(-6.52%) | |
Sep 03, 2015 | 16.56 | 16.74 | 16.53 | 16.72 | 69,366 | +0.11(+0.66%) |
Sep 02, 2015 | 16.63 | 16.63 | 16.51 | 16.61 | 104,145 | +0.36(+2.22%) |
Sep 01, 2015 | 16.40 | 16.40 | 16.09 | 16.25 | 80,020 | -0.82(-4.78%) |
Aug 31, 2015 | 17.09 | 17.15 | 16.99 | 17.07 | 9,364 | -0.39(-2.26%) |
Aug 28, 2015 | 17.26 | 17.46 | 17.26 | 17.46 | 6,237 | -0.14(-0.80%) |
Aug 27, 2015 | 17.45 | 17.60 | 17.45 | 17.60 | 3,993 | +0.23(+1.29%) |
Aug 26, 2015 | 17.24 | 17.47 | 17.09 | 17.38 | 5,775 | +0.05(+0.26%) |
Aug 25, 2015 | 17.42 | 17.51 | 17.15 | 17.33 | 29,132 | +0.24(+1.40%) |
Aug 24, 2015 | 17.27 | 17.30 | 16.89 | 17.09 | 9,435 | -0.92(-5.11%) |
Aug 21, 2015 | 18.16 | 18.16 | 17.94 | 18.01 | 3,779 | -0.06(-0.33%) |
Aug 20, 2015 | 18.44 | 18.44 | 18.06 | 18.07 | 7,594 | -0.48(-2.59%) |
Aug 19, 2015 | 18.42 | 18.67 | 18.42 | 18.55 | 6,970 | -0.08(-0.43%) |
Aug 18, 2015 | 18.63 | 18.63 | 18.61 | 18.63 | 4,087 | -0.08(-0.43%) |
Aug 17, 2015 | 18.70 | 18.71 | 18.70 | 18.71 | 482 | -0.18(-0.98%) |
Aug 14, 2015 | 18.91 | 18.94 | 18.79 | 18.89 | 2,694 | -0.05(-0.29%) |
Aug 13, 2015 | 18.97 | 19.06 | 18.95 | 18.95 | 6,507 | +0.21(+1.15%) |
Aug 12, 2015 | 18.81 | 18.81 | 18.73 | 18.73 | 2,595 | -0.28(-1.45%) |
Aug 11, 2015 | 19.26 | 19.26 | 18.98 | 19.01 | 6,312 | -0.85(-4.28%) |
Aug 10, 2015 | 19.68 | 19.92 | 19.68 | 19.86 | 27,985 | +0.07(+0.35%) |
Aug 07, 2015 | 19.51 | 19.79 | 19.51 | 19.79 | 2,159 | -0.02(-0.10%) |
Aug 06, 2015 | 19.79 | 19.81 | 19.75 | 19.81 | 2,334 | +0.40(+2.06%) |
Aug 05, 2015 | 19.35 | 19.44 | 19.35 | 19.41 | 3,589 | +0.23(+1.20%) |
Aug 04, 2015 | 19.18 | 19.29 | 19.12 | 19.18 | 10,301 | -0.04(-0.21%) |
Aug 03, 2015 | 19.19 | 19.22 | 19.12 | 19.22 | 2,357 | +0.03(+0.16%) |
Jul 31, 2015 | 19.33 | 19.33 | 19.19 | 19.19 | 2,237 | +0.05(+0.26%) |
Jul 30, 2015 | 19.05 | 19.14 | 19.05 | 19.14 | 1,711 | +0.05(+0.26%) |
Jul 29, 2015 | 19.06 | 19.17 | 18.99 | 19.09 | 4,450 | -0.05(-0.26%) |
Jul 28, 2015 | 19.07 | 19.16 | 18.97 | 19.14 | 101,756 | +0.14(+0.74%) |
Jul 27, 2015 | 18.16 | 19.00 | 18.16 | 19.00 | 4,128 | +0.73(+4.00%) |
Jul 24, 2015 | 18.29 | 18.32 | 18.24 | 18.27 | 29,737 | -0.21(-1.14%) |
Jul 23, 2015 | 18.57 | 18.57 | 18.48 | 18.48 | 3,204 | +0.16(+0.85%) |
Jul 22, 2015 | 18.37 | 18.38 | 18.32 | 18.32 | 1,974 | -0.19(-1.00%) |
Jul 21, 2015 | 18.45 | 18.51 | 18.41 | 18.51 | 3,437 | +0.08(+0.43%) |
Jul 20, 2015 | 18.36 | 18.43 | 18.30 | 18.43 | 17,693 | +0.40(+2.22%) |
Jul 17, 2015 | 18.02 | 18.03 | 18.01 | 18.03 | 663 | -0.04(-0.22%) |
Jul 16, 2015 | 18.15 | 18.21 | 18.07 | 18.07 | 1,490 | +0.24(+1.35%) |
Jul 15, 2015 | 17.93 | 17.93 | 17.80 | 17.83 | 4,934 | -0.40(-2.19%) |
Jul 14, 2015 | 18.08 | 18.23 | 18.07 | 18.23 | 110,159 | +0.04(+0.22%) |
Jul 13, 2015 | 18.22 | 18.22 | 18.07 | 18.19 | 26,626 | -0.06(-0.36%) |
Jul 10, 2015 | 18.12 | 18.31 | 18.05 | 18.25 | 5,662 | +0.89(+5.16%) |
Jul 09, 2015 | 17.55 | 17.55 | 17.36 | 17.36 | 10,124 | +0.17(+0.99%) |
Jul 08, 2015 | 17.02 | 17.21 | 17.02 | 17.19 | 7,933 | -0.16(-0.92%) |
Jul 07, 2015 | 17.35 | 16.96 | 17.35 | 13,644 | -0.39(-2.20%) | |
Jul 06, 2015 | 17.71 | 17.79 | 17.55 | 17.74 | 127,098 | -0.32(-1.77%) |
Jul 02, 2015 | 18.06 | 18.06 | 18.06 | 0 | -0.12(-0.69%) | |
Jul 01, 2015 | 18.20 | 18.30 | 18.11 | 18.18 | 97,013 | +0.29(+1.65%) |
Jun 30, 2015 | 18.05 | 18.05 | 17.81 | 17.89 | 7,175 | -0.16(-0.86%) |
Jun 29, 2015 | 18.13 | 18.17 | 17.92 | 18.05 | 7,032 | -0.05(-0.30%) |
Jun 26, 2015 | 18.15 | 18.27 | 18.08 | 18.10 | 185,920 | +0.12(+0.67%) |
Jun 25, 2015 | 18.07 | 18.14 | 17.98 | 17.98 | 41,954 | -0.09(-0.50%) |
Jun 24, 2015 | 18.07 | 18.15 | 18.03 | 18.07 | 6,006 | +0.20(+1.12%) |
Jun 23, 2015 | 17.92 | 18.02 | 17.87 | 17.87 | 103,161 | -0.10(-0.56%) |
Jun 22, 2015 | 18.03 | 18.03 | 17.96 | 17.97 | 5,732 | +0.43(+2.45%) |
Jun 19, 2015 | 17.47 | 17.57 | 17.47 | 17.54 | 1,088 | -0.16(-0.90%) |
Jun 18, 2015 | 17.52 | 17.71 | 17.37 | 17.70 | 3,511 | +0.42(+2.43%) |
Jun 17, 2015 | 17.15 | 17.40 | 17.14 | 17.28 | 6,504 | -0.09(-0.52%) |
Jun 16, 2015 | 17.45 | 17.49 | 17.34 | 17.37 | 9,999 | -0.38(-2.17%) |
Jun 15, 2015 | 17.70 | 17.78 | 17.66 | 17.75 | 4,384 | -0.14(-0.81%) |
Jun 12, 2015 | 17.82 | 17.96 | 17.82 | 17.90 | 1,846 | +0.06(+0.36%) |
Jun 11, 2015 | 17.82 | 17.87 | 17.80 | 17.84 | 4,530 | -0.20(-1.08%) |
Jun 10, 2015 | 17.88 | 18.12 | 17.88 | 18.03 | 122,624 | +0.74(+4.28%) |
Jun 09, 2015 | 17.28 | 17.35 | 17.19 | 17.29 | 11,842 | -0.14(-0.80%) |
Jun 08, 2015 | 17.45 | 17.51 | 17.38 | 17.43 | 16,491 | +0.10(+0.58%) |
Jun 05, 2015 | 17.44 | 17.47 | 17.32 | 17.33 | 4,198 | -0.44(-2.48%) |
Jun 04, 2015 | 18.09 | 18.12 | 17.75 | 17.77 | 11,882 | -0.28(-1.55%) |
Jun 03, 2015 | 18.09 | 18.15 | 18.04 | 18.05 | 14,996 | +0.24(+1.35%) |
Jun 02, 2015 | 17.64 | 17.82 | 17.64 | 17.81 | 13,044 | +0.34(+1.98%) |
Jun 01, 2015 | 17.57 | 17.57 | 17.28 | 17.46 | 24,095 | -0.09(-0.48%) |
May 29, 2015 | 17.49 | 17.56 | 17.44 | 17.55 | 9,148 | -0.18(-1.02%) |
May 28, 2015 | 17.54 | 17.73 | 17.54 | 17.73 | 10,590 | +0.07(+0.42%) |
May 27, 2015 | 17.44 | 17.66 | 17.44 | 17.66 | 25,759 | +0.07(+0.40%) |
May 26, 2015 | 17.72 | 17.72 | 17.54 | 17.59 | 10,918 | -0.27(-1.54%) |
May 22, 2015 | 17.86 | 17.86 | 17.86 | 0 | -0.59(-3.20%) | |
May 21, 2015 | 18.34 | 18.45 | 18.34 | 18.45 | 6,088 | -0.30(-1.60%) |
May 20, 2015 | 18.70 | 18.79 | 18.70 | 18.75 | 5,651 | -0.11(-0.58%) |
May 19, 2015 | 18.96 | 18.97 | 18.80 | 18.86 | 64,445 | -0.23(-1.20%) |
May 18, 2015 | 18.99 | 19.12 | 18.99 | 19.09 | 13,514 | -0.04(-0.21%) |
May 15, 2015 | 18.95 | 19.13 | 18.88 | 19.13 | 7,453 | +0.10(+0.53%) |
May 14, 2015 | 18.91 | 19.03 | 18.86 | 19.03 | 44,632 | +0.38(+2.04%) |
May 13, 2015 | 18.80 | 18.80 | 18.58 | 18.65 | 6,895 | +0.11(+0.59%) |
May 12, 2015 | 18.44 | 18.55 | 18.43 | 18.54 | 18,715 | +0.34(+1.87%) |
May 11, 2015 | 18.12 | 18.28 | 18.12 | 18.20 | 4,537 | -0.11(-0.60%) |
May 08, 2015 | 18.34 | 18.43 | 18.30 | 18.31 | 4,316 | +0.16(+0.88%) |
May 07, 2015 | 18.18 | 18.24 | 18.09 | 18.15 | 5,639 | +0.02(+0.11%) |
May 06, 2015 | 18.20 | 18.29 | 18.13 | 18.13 | 5,917 | -0.33(-1.79%) |
May 05, 2015 | 18.50 | 18.53 | 18.46 | 18.46 | 12,064 | -0.33(-1.76%) |
May 04, 2015 | 18.84 | 18.90 | 18.67 | 18.79 | 12,916 | +0.39(+2.12%) |