Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.67 | 17.23 | 16.58 | 17.19 | 92,251 | +0.52(+3.11%) |
Jun 29, 2016 | 16.57 | 16.69 | 16.30 | 16.67 | 70,470 | +0.35(+2.18%) |
Jun 28, 2016 | 16.53 | 16.55 | 16.20 | 16.32 | 90,803 | -0.12(-0.76%) |
Jun 27, 2016 | 16.57 | 16.57 | 16.04 | 16.44 | 113,198 | -0.34(-2.00%) |
Jun 24, 2016 | 16.73 | 17.12 | 16.51 | 16.78 | 230,834 | -0.64(-3.69%) |
Jun 23, 2016 | 16.92 | 17.44 | 16.92 | 17.42 | 83,835 | +0.43(+2.54%) |
Jun 22, 2016 | 17.11 | 17.13 | 16.90 | 16.99 | 72,321 | -0.12(-0.73%) |
Jun 21, 2016 | 17.27 | 17.27 | 17.00 | 17.11 | 39,828 | -0.11(-0.61%) |
Jun 20, 2016 | 17.18 | 17.34 | 16.99 | 17.22 | 51,744 | +0.28(+1.64%) |
Jun 17, 2016 | 17.25 | 17.25 | 16.75 | 16.94 | 146,863 | -0.27(-1.56%) |
Jun 16, 2016 | 16.88 | 17.27 | 16.81 | 17.21 | 60,215 | +0.14(+0.84%) |
Jun 15, 2016 | 17.34 | 17.37 | 17.05 | 17.06 | 42,050 | -0.26(-1.49%) |
Jun 14, 2016 | 17.13 | 17.36 | 17.06 | 17.32 | 53,312 | +0.22(+1.29%) |
Jun 13, 2016 | 17.50 | 17.50 | 17.05 | 17.10 | 61,614 | -0.52(-2.93%) |
Jun 10, 2016 | 17.56 | 17.69 | 17.38 | 17.62 | 54,232 | -0.16(-0.91%) |
Jun 09, 2016 | 17.66 | 17.86 | 17.64 | 17.78 | 50,651 | -0.03(-0.16%) |
Jun 08, 2016 | 17.70 | 17.84 | 17.61 | 17.81 | 66,156 | +0.14(+0.81%) |
Jun 07, 2016 | 17.93 | 17.96 | 17.57 | 17.67 | 55,403 | -0.18(-1.02%) |
Jun 06, 2016 | 17.55 | 18.05 | 17.55 | 17.85 | 56,857 | +0.27(+1.52%) |
Jun 03, 2016 | 17.77 | 17.81 | 17.35 | 17.58 | 74,304 | -0.13(-0.76%) |
Jun 02, 2016 | 17.44 | 17.75 | 17.42 | 17.72 | 46,338 | +0.28(+1.59%) |
Jun 01, 2016 | 16.95 | 17.46 | 16.94 | 17.44 | 82,812 | +0.33(+1.90%) |
May 31, 2016 | 17.25 | 17.37 | 16.97 | 17.11 | 98,772 | -0.14(-0.83%) |
May 27, 2016 | 17.16 | 17.26 | 17.26 | 17.26 | 31,763 | +0.07(+0.39%) |
May 26, 2016 | 17.17 | 17.44 | 17.02 | 17.19 | 26,085 | +0.11(+0.62%) |
May 25, 2016 | 17.15 | 17.27 | 16.91 | 17.08 | 59,993 | +0.04(+0.22%) |
May 24, 2016 | 16.75 | 17.10 | 16.75 | 17.05 | 117,829 | +0.44(+2.65%) |
May 23, 2016 | 16.89 | 16.95 | 16.60 | 16.61 | 113,523 | -0.22(-1.31%) |
May 20, 2016 | 16.72 | 17.05 | 16.72 | 16.83 | 93,354 | +0.24(+1.44%) |
May 19, 2016 | 16.47 | 16.75 | 16.14 | 16.59 | 93,454 | -0.04(-0.23%) |
May 18, 2016 | 16.03 | 16.65 | 16.03 | 16.62 | 80,591 | +0.56(+3.52%) |
May 17, 2016 | 16.64 | 16.76 | 15.96 | 16.06 | 99,438 | -0.69(-4.11%) |
May 16, 2016 | 16.62 | 16.96 | 16.62 | 16.75 | 53,124 | +0.11(+0.63%) |
May 13, 2016 | 16.63 | 16.96 | 16.58 | 16.64 | 85,151 | -0.09(-0.52%) |
May 12, 2016 | 16.93 | 16.98 | 16.69 | 16.73 | 63,508 | -0.18(-1.08%) |
May 11, 2016 | 16.81 | 16.94 | 16.63 | 16.91 | 80,633 | +0.10(+0.57%) |
May 10, 2016 | 16.75 | 16.91 | 16.51 | 16.82 | 49,138 | +0.16(+0.98%) |
May 09, 2016 | 16.79 | 16.81 | 16.50 | 16.65 | 55,388 | -0.18(-1.08%) |
May 06, 2016 | 16.84 | 17.04 | 16.65 | 16.83 | 114,830 | -0.06(-0.34%) |
May 05, 2016 | 17.38 | 17.44 | 16.87 | 16.89 | 100,436 | -0.36(-2.11%) |
May 04, 2016 | 16.83 | 17.38 | 16.59 | 17.26 | 114,512 | +0.16(+0.95%) |
May 03, 2016 | 16.59 | 18.27 | 16.27 | 17.09 | 310,965 | +1.57(+10.11%) |
May 02, 2016 | 15.81 | 15.81 | 15.39 | 15.52 | 97,480 | -0.33(-2.11%) |
Apr 29, 2016 | 16.00 | 16.03 | 15.70 | 15.86 | 76,056 | -0.28(-1.72%) |
Apr 28, 2016 | 16.20 | 16.31 | 16.08 | 16.14 | 79,970 | -0.24(-1.46%) |
Apr 27, 2016 | 16.09 | 16.42 | 15.97 | 16.38 | 92,734 | +0.29(+1.78%) |
Apr 26, 2016 | 15.89 | 16.09 | 15.75 | 16.09 | 48,802 | +0.25(+1.57%) |
Apr 25, 2016 | 15.84 | 15.90 | 15.63 | 15.84 | 69,594 | -0.11(-0.66%) |
Apr 22, 2016 | 15.79 | 15.97 | 15.79 | 15.94 | 83,418 | +0.20(+1.28%) |
Apr 21, 2016 | 15.71 | 15.75 | 15.52 | 15.74 | 51,593 | +0.00(+0.00%) |
Apr 20, 2016 | 15.69 | 15.76 | 15.53 | 15.74 | 47,691 | +0.00(+0.00%) |
Apr 19, 2016 | 15.70 | 15.84 | 15.41 | 15.74 | 43,355 | +0.06(+0.37%) |
Apr 18, 2016 | 15.61 | 15.71 | 15.51 | 15.69 | 59,152 | -0.02(-0.12%) |
Apr 15, 2016 | 15.61 | 15.71 | 15.57 | 15.71 | 49,868 | +0.04(+0.24%) |
Apr 14, 2016 | 15.64 | 15.71 | 15.53 | 15.67 | 72,230 | -0.05(-0.30%) |
Apr 13, 2016 | 15.27 | 15.74 | 15.21 | 15.71 | 85,385 | +0.53(+3.47%) |
Apr 12, 2016 | 14.96 | 15.23 | 14.91 | 15.19 | 75,877 | +0.23(+1.54%) |
Apr 11, 2016 | 15.02 | 15.16 | 14.82 | 14.96 | 51,536 | +0.01(+0.06%) |
Apr 08, 2016 | 14.90 | 15.08 | 14.81 | 14.95 | 68,398 | +0.20(+1.36%) |
Apr 07, 2016 | 14.68 | 14.96 | 14.41 | 14.75 | 202,148 | -0.05(-0.32%) |
Apr 06, 2016 | 14.63 | 14.82 | 14.53 | 14.80 | 52,360 | +0.15(+1.05%) |
Apr 05, 2016 | 14.79 | 14.83 | 14.61 | 14.64 | 68,803 | -0.30(-1.99%) |
Apr 04, 2016 | 15.18 | 15.18 | 14.77 | 14.94 | 59,004 | -0.26(-1.70%) |
Apr 01, 2016 | 14.93 | 15.22 | 14.67 | 15.20 | 60,963 | +0.13(+0.89%) |
Mar 31, 2016 | 15.26 | 15.31 | 15.03 | 15.06 | 108,267 | -0.14(-0.94%) |
Mar 30, 2016 | 15.29 | 15.39 | 15.03 | 15.21 | 70,328 | -0.02(-0.13%) |
Mar 29, 2016 | 14.60 | 15.25 | 14.51 | 15.23 | 87,081 | +0.63(+4.33%) |
Mar 28, 2016 | 14.60 | 14.68 | 14.35 | 14.60 | 60,473 | -0.04(-0.26%) |
Mar 24, 2016 | 14.74 | 14.63 | 14.63 | 14.63 | 66,348 | -0.16(-1.10%) |
Mar 23, 2016 | 14.71 | 14.94 | 14.59 | 14.80 | 74,094 | +0.00(+0.00%) |
Mar 22, 2016 | 14.93 | 14.96 | 14.69 | 14.80 | 64,035 | -0.15(-1.02%) |
Mar 21, 2016 | 15.13 | 15.17 | 14.87 | 14.95 | 70,303 | -0.24(-1.57%) |
Mar 18, 2016 | 14.83 | 15.30 | 14.83 | 15.19 | 221,221 | +0.44(+2.98%) |
Mar 17, 2016 | 14.52 | 14.83 | 14.52 | 14.75 | 67,597 | +0.24(+1.64%) |
Mar 16, 2016 | 14.22 | 14.60 | 14.15 | 14.51 | 45,556 | +0.28(+1.94%) |
Mar 15, 2016 | 14.32 | 14.41 | 14.15 | 14.23 | 86,296 | -0.19(-1.32%) |
Mar 14, 2016 | 14.43 | 14.55 | 14.15 | 14.42 | 46,529 | -0.02(-0.13%) |
Mar 11, 2016 | 14.34 | 14.44 | 14.18 | 14.44 | 39,052 | +0.21(+1.48%) |
Mar 10, 2016 | 14.29 | 14.54 | 14.17 | 14.23 | 72,299 | -0.01(-0.07%) |
Mar 09, 2016 | 14.14 | 14.29 | 14.01 | 14.24 | 40,634 | +0.15(+1.08%) |
Mar 08, 2016 | 14.28 | 14.81 | 14.06 | 14.09 | 65,310 | -0.24(-1.67%) |
Mar 07, 2016 | 14.01 | 14.51 | 13.82 | 14.33 | 164,009 | +0.33(+2.39%) |
Mar 04, 2016 | 14.10 | 14.13 | 13.89 | 13.99 | 59,081 | -0.10(-0.68%) |
Mar 03, 2016 | 14.04 | 14.19 | 13.87 | 14.09 | 90,436 | +0.07(+0.48%) |
Mar 02, 2016 | 14.04 | 14.17 | 13.84 | 14.02 | 73,967 | -0.02(-0.14%) |
Mar 01, 2016 | 13.87 | 14.09 | 13.77 | 14.04 | 53,520 | +0.24(+1.73%) |
Feb 29, 2016 | 13.69 | 13.92 | 13.65 | 13.80 | 94,087 | +0.11(+0.77%) |
Feb 26, 2016 | 13.82 | 13.82 | 13.54 | 13.70 | 73,690 | -0.08(-0.55%) |
Feb 25, 2016 | 13.72 | 13.79 | 13.51 | 13.78 | 56,643 | +0.07(+0.49%) |
Feb 24, 2016 | 13.40 | 13.77 | 13.35 | 13.71 | 70,558 | +0.14(+1.06%) |
Feb 23, 2016 | 13.56 | 13.87 | 13.56 | 13.57 | 47,851 | -0.01(-0.07%) |
Feb 22, 2016 | 13.57 | 13.81 | 13.55 | 13.57 | 75,883 | +0.13(+0.99%) |
Feb 19, 2016 | 13.30 | 13.57 | 13.30 | 13.44 | 53,944 | +0.14(+1.08%) |
Feb 18, 2016 | 13.41 | 13.51 | 13.27 | 13.30 | 63,986 | -0.05(-0.36%) |
Feb 17, 2016 | 13.32 | 13.45 | 13.29 | 13.35 | 82,546 | +0.15(+1.16%) |
Feb 16, 2016 | 12.96 | 13.24 | 12.82 | 13.19 | 67,853 | +0.41(+3.21%) |
Feb 12, 2016 | 12.89 | 12.78 | 12.78 | 12.78 | 78,670 | +0.02(+0.15%) |
Feb 11, 2016 | 12.46 | 12.86 | 12.38 | 12.76 | 56,610 | +0.12(+0.98%) |
Feb 10, 2016 | 12.97 | 13.03 | 12.61 | 12.64 | 88,512 | -0.20(-1.56%) |
Feb 09, 2016 | 12.79 | 13.09 | 12.56 | 12.84 | 101,669 | -0.26(-1.97%) |
Feb 08, 2016 | 12.94 | 13.21 | 12.29 | 13.10 | 151,328 | -0.31(-2.35%) |
Feb 05, 2016 | 13.84 | 13.93 | 13.41 | 13.41 | 148,659 | -0.53(-3.77%) |
Feb 04, 2016 | 14.15 | 14.39 | 13.89 | 13.94 | 40,917 | -0.20(-1.42%) |
Feb 03, 2016 | 14.21 | 14.21 | 13.88 | 14.14 | 55,121 | +0.06(+0.41%) |
Feb 02, 2016 | 14.34 | 14.46 | 13.98 | 14.08 | 67,284 | -0.47(-3.22%) |
Feb 01, 2016 | 14.89 | 15.27 | 14.51 | 14.55 | 90,593 | -0.49(-3.24%) |
Jan 29, 2016 | 14.09 | 15.09 | 14.08 | 15.04 | 183,504 | +1.01(+7.22%) |
Jan 28, 2016 | 13.94 | 14.12 | 13.80 | 14.02 | 76,295 | +0.18(+1.31%) |
Jan 27, 2016 | 14.24 | 14.24 | 13.78 | 13.84 | 76,301 | -0.39(-2.75%) |
Jan 26, 2016 | 13.97 | 14.28 | 13.92 | 14.23 | 84,673 | +0.29(+2.05%) |
Jan 25, 2016 | 14.22 | 14.22 | 13.90 | 13.95 | 57,646 | -0.37(-2.60%) |
Jan 22, 2016 | 14.39 | 14.39 | 14.09 | 14.32 | 72,085 | +0.20(+1.42%) |
Jan 21, 2016 | 14.39 | 14.46 | 14.10 | 14.12 | 90,497 | -0.24(-1.66%) |
Jan 20, 2016 | 13.89 | 14.42 | 13.66 | 14.36 | 97,228 | +0.25(+1.76%) |
Jan 19, 2016 | 14.38 | 14.38 | 13.90 | 14.11 | 80,502 | -0.11(-0.80%) |
Jan 15, 2016 | 14.46 | 14.22 | 14.22 | 14.22 | 163,625 | -0.63(-4.24%) |
Jan 14, 2016 | 14.86 | 15.04 | 14.62 | 14.85 | 59,751 | +0.09(+0.58%) |
Jan 13, 2016 | 15.34 | 15.43 | 14.67 | 14.77 | 75,322 | -0.57(-3.73%) |
Jan 12, 2016 | 15.47 | 15.47 | 15.01 | 15.34 | 96,119 | -0.02(-0.12%) |
Jan 11, 2016 | 15.31 | 15.42 | 15.09 | 15.36 | 70,605 | +0.11(+0.75%) |
Jan 08, 2016 | 15.72 | 15.79 | 15.23 | 15.25 | 153,101 | -0.42(-2.68%) |
Jan 07, 2016 | 15.75 | 15.84 | 15.55 | 15.67 | 109,582 | -0.35(-2.20%) |
Jan 06, 2016 | 16.19 | 16.24 | 15.92 | 16.02 | 73,677 | -0.37(-2.27%) |
Jan 05, 2016 | 16.35 | 16.57 | 16.12 | 16.39 | 76,590 | +0.03(+0.17%) |
Jan 04, 2016 | 16.54 | 16.60 | 16.19 | 16.36 | 161,374 | -0.48(-2.83%) |
Dec 31, 2015 | 17.34 | 16.84 | 16.84 | 16.84 | 230,877 | -0.48(-2.76%) |
Dec 30, 2015 | 17.91 | 17.91 | 17.18 | 17.32 | 71,668 | -0.58(-3.25%) |
Dec 29, 2015 | 17.47 | 17.92 | 17.32 | 17.90 | 79,412 | +0.51(+2.91%) |
Dec 28, 2015 | 17.38 | 17.59 | 16.97 | 17.39 | 80,152 | -0.02(-0.11%) |
Dec 24, 2015 | 17.19 | 17.41 | 17.41 | 17.41 | 156,083 | +0.38(+2.24%) |
Dec 23, 2015 | 17.10 | 17.54 | 16.89 | 17.03 | 68,853 | +0.01(+0.06%) |
Dec 22, 2015 | 17.11 | 17.12 | 16.85 | 17.02 | 103,630 | +0.00(+0.00%) |
Dec 21, 2015 | 17.16 | 17.27 | 16.91 | 17.02 | 93,339 | -0.11(-0.61%) |
Dec 18, 2015 | 17.06 | 17.24 | 16.77 | 17.13 | 242,621 | -0.11(-0.61%) |
Dec 17, 2015 | 17.44 | 17.55 | 17.22 | 17.23 | 65,655 | -0.19(-1.10%) |
Dec 16, 2015 | 17.37 | 17.45 | 17.21 | 17.42 | 68,751 | +0.13(+0.77%) |
Dec 15, 2015 | 17.12 | 17.35 | 17.00 | 17.29 | 49,255 | +0.28(+1.62%) |
Dec 14, 2015 | 17.00 | 17.11 | 16.40 | 17.01 | 183,881 | -0.02(-0.11%) |
Dec 11, 2015 | 16.86 | 17.15 | 16.86 | 17.03 | 83,505 | -0.11(-0.67%) |
Dec 10, 2015 | 17.23 | 17.23 | 16.95 | 17.15 | 76,524 | -0.17(-0.99%) |
Dec 09, 2015 | 17.57 | 17.68 | 17.13 | 17.32 | 80,361 | -0.33(-1.89%) |
Dec 08, 2015 | 18.11 | 18.11 | 17.52 | 17.65 | 75,537 | -0.67(-3.64%) |
Dec 07, 2015 | 18.18 | 18.36 | 17.93 | 18.32 | 113,749 | +0.00(+0.00%) |
Dec 04, 2015 | 18.09 | 18.42 | 18.03 | 18.32 | 82,127 | +0.22(+1.21%) |
Dec 03, 2015 | 18.37 | 18.56 | 17.98 | 18.10 | 55,517 | -0.17(-0.94%) |
Dec 02, 2015 | 18.25 | 18.37 | 18.20 | 18.27 | 64,404 | +0.03(+0.16%) |
Dec 01, 2015 | 18.15 | 18.34 | 18.06 | 18.24 | 67,071 | +0.16(+0.90%) |
Nov 30, 2015 | 18.13 | 18.26 | 17.97 | 18.08 | 85,485 | -0.03(-0.16%) |
Nov 27, 2015 | 17.87 | 18.12 | 17.87 | 18.11 | 28,791 | +0.21(+1.17%) |
Nov 25, 2015 | 17.78 | 17.90 | 17.90 | 17.90 | 47,558 | +0.10(+0.53%) |
Nov 24, 2015 | 17.71 | 17.85 | 17.57 | 17.80 | 53,536 | +0.01(+0.05%) |
Nov 23, 2015 | 17.83 | 17.86 | 17.60 | 17.79 | 38,623 | -0.08(-0.43%) |
Nov 20, 2015 | 17.87 | 17.95 | 17.55 | 17.87 | 197,030 | +0.12(+0.70%) |
Nov 19, 2015 | 17.82 | 17.84 | 17.57 | 17.75 | 39,014 | -0.04(-0.21%) |
Nov 18, 2015 | 17.72 | 17.83 | 17.48 | 17.78 | 74,058 | +0.30(+1.74%) |
Nov 17, 2015 | 17.45 | 17.78 | 17.35 | 17.48 | 121,218 | -0.01(-0.05%) |
Nov 16, 2015 | 17.17 | 17.54 | 17.17 | 17.49 | 91,109 | +0.26(+1.49%) |
Nov 13, 2015 | 17.22 | 17.48 | 17.11 | 17.23 | 60,956 | -0.09(-0.49%) |
Nov 12, 2015 | 17.21 | 17.59 | 17.15 | 17.32 | 74,069 | -0.03(-0.16%) |
Nov 11, 2015 | 17.75 | 17.80 | 17.31 | 17.35 | 96,306 | -0.42(-2.36%) |
Nov 10, 2015 | 17.40 | 17.79 | 17.37 | 17.76 | 131,805 | +0.27(+1.52%) |
Nov 09, 2015 | 17.45 | 17.57 | 17.20 | 17.50 | 100,175 | +0.05(+0.27%) |
Nov 06, 2015 | 17.37 | 17.47 | 17.30 | 17.45 | 102,410 | -0.02(-0.11%) |
Nov 05, 2015 | 17.62 | 17.67 | 17.40 | 17.47 | 81,734 | -0.14(-0.81%) |
Nov 04, 2015 | 17.71 | 17.83 | 17.56 | 17.61 | 81,102 | -0.10(-0.54%) |
Nov 03, 2015 | 17.40 | 17.96 | 17.38 | 17.71 | 122,412 | +0.24(+1.36%) |
Nov 02, 2015 | 17.30 | 17.57 | 17.19 | 17.47 | 62,900 | +0.15(+0.88%) |
Oct 30, 2015 | 17.34 | 17.38 | 17.12 | 17.32 | 127,317 | -0.01(-0.05%) |
Oct 29, 2015 | 17.07 | 17.36 | 16.93 | 17.33 | 109,368 | +0.00(+0.00%) |
Oct 28, 2015 | 16.59 | 17.35 | 16.59 | 17.33 | 182,702 | +0.79(+4.78%) |
Oct 27, 2015 | 18.29 | 18.33 | 16.06 | 16.54 | 701,714 | -2.67(-13.89%) |
Oct 26, 2015 | 19.06 | 19.28 | 18.93 | 19.20 | 99,752 | +0.09(+0.45%) |
Oct 23, 2015 | 19.14 | 19.29 | 18.85 | 19.12 | 72,027 | +0.13(+0.70%) |
Oct 22, 2015 | 18.60 | 19.07 | 18.60 | 18.98 | 147,549 | +0.51(+2.79%) |
Oct 21, 2015 | 18.86 | 18.86 | 18.45 | 18.47 | 110,377 | -0.27(-1.42%) |
Oct 20, 2015 | 18.62 | 18.85 | 18.55 | 18.74 | 43,454 | +0.11(+0.61%) |
Oct 19, 2015 | 18.57 | 18.71 | 18.47 | 18.62 | 41,509 | +0.02(+0.10%) |
Oct 16, 2015 | 18.82 | 18.82 | 18.48 | 18.60 | 66,444 | -0.22(-1.16%) |
Oct 15, 2015 | 18.59 | 18.83 | 18.42 | 18.82 | 60,313 | +0.34(+1.86%) |
Oct 14, 2015 | 18.55 | 18.69 | 18.41 | 18.48 | 78,330 | -0.10(-0.56%) |
Oct 13, 2015 | 18.61 | 18.78 | 18.58 | 18.58 | 75,094 | -0.15(-0.81%) |
Oct 12, 2015 | 18.60 | 18.76 | 18.50 | 18.74 | 59,412 | +0.18(+0.98%) |
Oct 09, 2015 | 18.66 | 18.82 | 18.49 | 18.55 | 52,061 | -0.05(-0.26%) |
Oct 08, 2015 | 18.43 | 18.66 | 18.43 | 18.60 | 108,527 | +0.11(+0.62%) |
Oct 07, 2015 | 18.14 | 18.49 | 17.95 | 18.49 | 188,889 | +0.43(+2.37%) |
Oct 06, 2015 | 18.08 | 18.24 | 17.97 | 18.06 | 71,529 | +0.00(+0.00%) |
Oct 05, 2015 | 17.49 | 18.09 | 17.43 | 18.06 | 118,894 | +0.66(+3.78%) |
Oct 02, 2015 | 17.24 | 17.40 | 17.12 | 17.40 | 99,035 | +0.04(+0.22%) |
Oct 01, 2015 | 17.62 | 17.73 | 17.18 | 17.36 | 92,881 | -0.27(-1.51%) |
Sep 30, 2015 | 17.65 | 17.71 | 17.40 | 17.63 | 99,058 | +0.16(+0.93%) |
Sep 29, 2015 | 17.53 | 17.57 | 17.35 | 17.47 | 83,636 | +0.00(+0.00%) |
Sep 28, 2015 | 17.49 | 17.67 | 17.33 | 17.47 | 119,443 | -0.10(-0.60%) |
Sep 25, 2015 | 17.62 | 17.78 | 17.48 | 17.57 | 130,828 | +0.10(+0.60%) |
Sep 24, 2015 | 17.15 | 17.47 | 17.04 | 17.47 | 107,850 | +0.20(+1.16%) |
Sep 23, 2015 | 17.19 | 17.43 | 17.07 | 17.27 | 119,957 | +0.15(+0.89%) |
Sep 22, 2015 | 17.27 | 17.28 | 17.03 | 17.12 | 138,511 | -0.33(-1.91%) |
Sep 21, 2015 | 17.43 | 17.60 | 17.32 | 17.45 | 106,718 | +0.12(+0.71%) |
Sep 18, 2015 | 17.59 | 17.82 | 17.27 | 17.33 | 247,846 | -0.48(-2.67%) |
Sep 17, 2015 | 17.66 | 17.92 | 17.65 | 17.80 | 139,837 | +0.14(+0.81%) |
Sep 16, 2015 | 17.66 | 17.77 | 17.53 | 17.66 | 234,219 | -0.01(-0.05%) |
Sep 15, 2015 | 17.55 | 17.81 | 17.49 | 17.67 | 217,762 | +0.17(+0.98%) |
Sep 14, 2015 | 17.73 | 17.73 | 17.42 | 17.50 | 75,704 | -0.23(-1.29%) |
Sep 11, 2015 | 17.57 | 17.73 | 17.47 | 17.72 | 60,862 | +0.06(+0.32%) |
Sep 10, 2015 | 17.68 | 17.86 | 17.57 | 17.67 | 55,948 | -0.08(-0.43%) |
Sep 09, 2015 | 17.98 | 18.10 | 17.72 | 17.74 | 61,286 | -0.17(-0.96%) |
Sep 08, 2015 | 17.83 | 17.98 | 17.73 | 17.91 | 133,961 | +0.31(+1.78%) |
Sep 04, 2015 | 17.41 | 17.60 | 17.60 | 17.60 | 96,591 | -0.02(-0.11%) |
Sep 03, 2015 | 17.79 | 17.85 | 17.51 | 17.62 | 72,671 | +0.08(+0.43%) |
Sep 02, 2015 | 17.46 | 17.58 | 17.23 | 17.54 | 49,777 | +0.25(+1.43%) |
Sep 01, 2015 | 17.61 | 17.79 | 17.28 | 17.30 | 179,807 | -0.62(-3.45%) |
Aug 31, 2015 | 17.63 | 17.92 | 17.63 | 17.91 | 63,165 | +0.25(+1.40%) |
Aug 28, 2015 | 17.24 | 17.69 | 17.15 | 17.67 | 96,347 | +0.34(+1.97%) |
Aug 27, 2015 | 17.21 | 17.51 | 17.10 | 17.33 | 104,031 | +0.16(+0.94%) |
Aug 26, 2015 | 17.28 | 17.28 | 17.03 | 17.16 | 235,652 | +0.18(+1.06%) |
Aug 25, 2015 | 17.49 | 17.49 | 16.96 | 16.98 | 283,328 | -0.03(-0.17%) |
Aug 24, 2015 | 17.34 | 17.66 | 17.00 | 17.01 | 252,872 | -0.71(-4.02%) |
Aug 21, 2015 | 17.91 | 17.92 | 17.50 | 17.72 | 216,594 | -0.11(-0.64%) |
Aug 20, 2015 | 17.76 | 18.06 | 17.68 | 17.84 | 122,311 | -0.11(-0.63%) |
Aug 19, 2015 | 18.03 | 18.11 | 17.77 | 17.95 | 46,736 | -0.21(-1.15%) |
Aug 18, 2015 | 18.21 | 18.26 | 17.98 | 18.16 | 94,011 | -0.07(-0.36%) |
Aug 17, 2015 | 18.11 | 18.29 | 18.06 | 18.23 | 32,792 | +0.03(+0.16%) |
Aug 14, 2015 | 17.92 | 18.22 | 17.92 | 18.20 | 33,311 | +0.22(+1.22%) |
Aug 13, 2015 | 18.17 | 18.27 | 17.88 | 17.98 | 90,294 | -0.16(-0.89%) |
Aug 12, 2015 | 17.77 | 18.44 | 17.77 | 18.14 | 81,755 | +0.08(+0.42%) |
Aug 11, 2015 | 18.06 | 18.13 | 17.92 | 18.07 | 111,596 | -0.05(-0.26%) |
Aug 10, 2015 | 18.18 | 18.31 | 18.01 | 18.11 | 84,411 | +0.06(+0.32%) |
Aug 07, 2015 | 17.80 | 18.11 | 17.80 | 18.06 | 102,885 | +0.14(+0.80%) |
Aug 06, 2015 | 17.98 | 18.05 | 17.66 | 17.91 | 71,295 | +0.00(+0.00%) |
Aug 05, 2015 | 18.01 | 18.23 | 17.83 | 17.91 | 88,677 | +0.05(+0.27%) |
Aug 04, 2015 | 17.95 | 18.07 | 17.80 | 17.87 | 75,561 | -0.05(-0.27%) |
Aug 03, 2015 | 17.87 | 17.95 | 17.72 | 17.91 | 193,415 | +0.06(+0.32%) |
Jul 31, 2015 | 18.01 | 18.11 | 17.79 | 17.86 | 102,719 | -0.08(-0.42%) |
Jul 30, 2015 | 17.79 | 18.06 | 17.76 | 17.93 | 96,246 | +0.03(+0.16%) |
Jul 29, 2015 | 17.60 | 18.06 | 17.57 | 17.91 | 187,382 | +0.07(+0.37%) |
Jul 28, 2015 | 17.00 | 17.98 | 17.00 | 17.84 | 109,717 | +0.04(+0.21%) |
Jul 27, 2015 | 17.83 | 17.86 | 17.54 | 17.80 | 108,265 | -0.15(-0.85%) |
Jul 24, 2015 | 18.00 | 18.11 | 17.85 | 17.95 | 92,691 | -0.12(-0.68%) |
Jul 23, 2015 | 18.36 | 18.52 | 18.03 | 18.08 | 52,334 | -0.29(-1.55%) |
Jul 22, 2015 | 18.05 | 18.41 | 18.02 | 18.36 | 144,326 | +0.25(+1.36%) |
Jul 21, 2015 | 18.08 | 18.28 | 18.03 | 18.11 | 52,513 | +0.05(+0.26%) |
Jul 20, 2015 | 18.10 | 18.18 | 17.91 | 18.07 | 84,663 | -0.06(-0.31%) |
Jul 17, 2015 | 18.18 | 18.19 | 18.02 | 18.12 | 61,064 | -0.06(-0.31%) |
Jul 16, 2015 | 18.18 | 18.45 | 18.07 | 18.18 | 88,509 | +0.09(+0.47%) |
Jul 15, 2015 | 18.16 | 18.16 | 17.91 | 18.10 | 44,650 | -0.05(-0.26%) |
Jul 14, 2015 | 18.06 | 18.18 | 17.93 | 18.14 | 40,600 | +0.09(+0.47%) |
Jul 13, 2015 | 18.11 | 18.23 | 17.90 | 18.06 | 52,141 | +0.10(+0.58%) |
Jul 10, 2015 | 17.85 | 17.97 | 17.82 | 17.95 | 66,955 | +0.26(+1.45%) |
Jul 09, 2015 | 18.07 | 18.07 | 17.57 | 17.70 | 86,202 | -0.12(-0.69%) |
Jul 08, 2015 | 17.85 | 18.00 | 17.55 | 17.82 | 254,746 | -0.22(-1.21%) |
Jul 07, 2015 | 18.11 | 18.16 | 17.97 | 18.04 | 143,767 | -0.09(-0.47%) |
Jul 06, 2015 | 17.87 | 18.25 | 17.71 | 18.12 | 163,514 | +0.06(+0.32%) |
Jul 02, 2015 | 18.33 | 18.07 | 18.07 | 18.07 | 75,021 | -0.19(-1.04%) |