Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.14 | 17.48 | 17.14 | 17.39 | 142,709 | +0.21(+1.23%) |
Feb 26, 2016 | 17.26 | 17.45 | 17.00 | 17.18 | 110,484 | +0.01(+0.05%) |
Feb 25, 2016 | 17.07 | 17.23 | 17.06 | 17.17 | 121,067 | +0.11(+0.62%) |
Feb 24, 2016 | 17.07 | 17.16 | 16.80 | 17.06 | 97,561 | -0.22(-1.27%) |
Feb 23, 2016 | 17.37 | 17.51 | 17.19 | 17.28 | 102,488 | -0.10(-0.56%) |
Feb 22, 2016 | 17.23 | 17.56 | 17.13 | 17.38 | 111,951 | +0.33(+1.91%) |
Feb 19, 2016 | 17.26 | 17.43 | 17.01 | 17.06 | 242,665 | -0.25(-1.43%) |
Feb 18, 2016 | 17.34 | 17.36 | 17.07 | 17.30 | 118,918 | +0.04(+0.20%) |
Feb 17, 2016 | 17.23 | 17.43 | 17.14 | 17.27 | 158,812 | +0.15(+0.87%) |
Feb 16, 2016 | 16.89 | 17.18 | 16.80 | 17.12 | 150,001 | +0.40(+2.37%) |
Feb 12, 2016 | 16.71 | 16.72 | 16.72 | 16.72 | 152,295 | +0.12(+0.74%) |
Feb 11, 2016 | 16.33 | 16.72 | 16.33 | 16.60 | 95,944 | +0.04(+0.27%) |
Feb 10, 2016 | 16.59 | 16.82 | 16.55 | 16.55 | 96,614 | +0.12(+0.75%) |
Feb 09, 2016 | 16.27 | 16.64 | 16.27 | 16.43 | 146,001 | -0.11(-0.69%) |
Feb 08, 2016 | 16.24 | 16.62 | 16.10 | 16.55 | 167,261 | +0.22(+1.35%) |
Feb 05, 2016 | 16.70 | 16.88 | 16.30 | 16.32 | 250,081 | -0.41(-2.47%) |
Feb 04, 2016 | 16.39 | 16.78 | 16.32 | 16.74 | 130,818 | +0.37(+2.26%) |
Feb 03, 2016 | 16.11 | 16.43 | 15.97 | 16.37 | 117,363 | +0.33(+2.09%) |
Feb 02, 2016 | 15.92 | 16.10 | 15.86 | 16.03 | 106,425 | +0.02(+0.11%) |
Feb 01, 2016 | 16.14 | 16.27 | 15.91 | 16.02 | 106,667 | -0.19(-1.19%) |
Jan 29, 2016 | 15.93 | 16.21 | 15.88 | 16.21 | 222,752 | +0.29(+1.82%) |
Jan 28, 2016 | 15.96 | 16.03 | 15.77 | 15.92 | 115,093 | +0.18(+1.12%) |
Jan 27, 2016 | 15.97 | 15.97 | 15.68 | 15.74 | 200,078 | -0.23(-1.43%) |
Jan 26, 2016 | 15.60 | 15.97 | 15.60 | 15.97 | 126,968 | +0.49(+3.19%) |
Jan 25, 2016 | 15.58 | 15.63 | 15.45 | 15.48 | 116,604 | -0.11(-0.73%) |
Jan 22, 2016 | 15.46 | 15.75 | 15.36 | 15.59 | 139,152 | +0.26(+1.67%) |
Jan 21, 2016 | 15.32 | 15.46 | 15.13 | 15.34 | 195,278 | +0.16(+1.04%) |
Jan 20, 2016 | 14.97 | 15.34 | 14.75 | 15.18 | 222,311 | +0.14(+0.94%) |
Jan 19, 2016 | 15.01 | 15.18 | 14.85 | 15.04 | 201,833 | +0.03(+0.18%) |
Jan 15, 2016 | 14.52 | 15.01 | 15.01 | 15.01 | 160,472 | +0.14(+0.95%) |
Jan 14, 2016 | 14.63 | 15.01 | 14.40 | 14.87 | 147,824 | +0.27(+1.87%) |
Jan 13, 2016 | 15.02 | 15.04 | 14.48 | 14.60 | 176,137 | -0.42(-2.81%) |
Jan 12, 2016 | 15.13 | 15.14 | 14.75 | 15.02 | 145,151 | +0.01(+0.06%) |
Jan 11, 2016 | 14.88 | 15.06 | 14.73 | 15.01 | 137,488 | +0.25(+1.67%) |
Jan 08, 2016 | 15.00 | 15.13 | 14.73 | 14.77 | 239,131 | -0.11(-0.71%) |
Jan 07, 2016 | 15.13 | 15.26 | 14.86 | 14.87 | 151,741 | -0.53(-3.43%) |
Jan 06, 2016 | 15.29 | 15.52 | 15.22 | 15.40 | 145,459 | -0.09(-0.57%) |
Jan 05, 2016 | 15.81 | 15.81 | 15.46 | 15.49 | 112,562 | -0.32(-2.01%) |
Jan 04, 2016 | 15.91 | 16.03 | 15.56 | 15.81 | 154,850 | -0.41(-2.55%) |
Dec 31, 2015 | 16.55 | 16.22 | 16.22 | 16.22 | 90,741 | -0.33(-2.02%) |
Dec 30, 2015 | 16.54 | 16.65 | 16.32 | 16.55 | 138,113 | -0.02(-0.11%) |
Dec 29, 2015 | 16.33 | 16.62 | 16.28 | 16.57 | 83,083 | +0.24(+1.50%) |
Dec 28, 2015 | 16.43 | 16.43 | 16.14 | 16.33 | 63,766 | -0.13(-0.80%) |
Dec 24, 2015 | 16.28 | 16.46 | 16.46 | 16.46 | 51,250 | +0.15(+0.91%) |
Dec 23, 2015 | 16.16 | 16.32 | 16.06 | 16.31 | 92,087 | +0.19(+1.19%) |
Dec 22, 2015 | 15.73 | 16.14 | 15.73 | 16.12 | 90,727 | +0.31(+1.93%) |
Dec 21, 2015 | 15.95 | 16.09 | 15.59 | 15.81 | 106,333 | -0.03(-0.16%) |
Dec 18, 2015 | 15.83 | 16.02 | 15.80 | 15.84 | 324,112 | -0.09(-0.55%) |
Dec 17, 2015 | 16.27 | 16.35 | 15.93 | 15.93 | 96,211 | -0.35(-2.14%) |
Dec 16, 2015 | 16.02 | 16.28 | 16.02 | 16.27 | 127,048 | +0.24(+1.47%) |
Dec 15, 2015 | 15.70 | 16.14 | 15.70 | 16.04 | 110,285 | +0.36(+2.28%) |
Dec 14, 2015 | 15.74 | 15.91 | 15.53 | 15.68 | 183,796 | -0.04(-0.28%) |
Dec 11, 2015 | 15.96 | 15.97 | 15.48 | 15.73 | 172,783 | -0.24(-1.48%) |
Dec 10, 2015 | 15.83 | 16.07 | 15.80 | 15.96 | 138,205 | +0.06(+0.38%) |
Dec 09, 2015 | 15.87 | 16.16 | 15.80 | 15.90 | 120,496 | -0.10(-0.60%) |
Dec 08, 2015 | 16.29 | 16.31 | 15.93 | 16.00 | 180,150 | -0.44(-2.71%) |
Dec 07, 2015 | 16.68 | 16.70 | 16.41 | 16.44 | 99,840 | -0.29(-1.72%) |
Dec 04, 2015 | 16.77 | 17.14 | 16.67 | 16.73 | 112,587 | +0.10(+0.58%) |
Dec 03, 2015 | 16.95 | 17.06 | 16.62 | 16.63 | 64,118 | -0.31(-1.85%) |
Dec 02, 2015 | 16.96 | 17.08 | 16.83 | 16.95 | 264,079 | -0.06(-0.36%) |
Dec 01, 2015 | 17.00 | 17.16 | 16.75 | 17.01 | 144,725 | -0.01(-0.05%) |
Nov 30, 2015 | 17.23 | 17.23 | 16.85 | 17.02 | 249,956 | -0.06(-0.36%) |
Nov 27, 2015 | 17.05 | 17.20 | 16.99 | 17.08 | 97,477 | +0.10(+0.56%) |
Nov 25, 2015 | 16.68 | 16.98 | 16.98 | 16.98 | 129,789 | +0.28(+1.67%) |
Nov 24, 2015 | 16.57 | 16.77 | 16.44 | 16.70 | 92,707 | +0.10(+0.63%) |
Nov 23, 2015 | 16.73 | 16.81 | 16.55 | 16.60 | 68,867 | -0.09(-0.52%) |
Nov 20, 2015 | 16.83 | 16.83 | 16.53 | 16.68 | 93,346 | -0.04(-0.26%) |
Nov 19, 2015 | 16.57 | 16.81 | 16.56 | 16.73 | 45,806 | +0.09(+0.52%) |
Nov 18, 2015 | 16.55 | 16.70 | 16.52 | 16.64 | 110,205 | +0.20(+1.22%) |
Nov 17, 2015 | 16.48 | 16.66 | 16.34 | 16.44 | 48,382 | -0.03(-0.21%) |
Nov 16, 2015 | 16.47 | 16.60 | 16.35 | 16.48 | 63,795 | -0.04(-0.26%) |
Nov 13, 2015 | 16.55 | 16.71 | 16.43 | 16.52 | 59,723 | -0.16(-0.94%) |
Nov 12, 2015 | 16.83 | 16.83 | 16.65 | 16.68 | 87,315 | -0.19(-1.14%) |
Nov 11, 2015 | 16.88 | 17.05 | 16.86 | 16.87 | 51,513 | +0.04(+0.26%) |
Nov 10, 2015 | 16.59 | 16.91 | 16.59 | 16.82 | 63,110 | +0.24(+1.42%) |
Nov 09, 2015 | 16.81 | 16.81 | 16.50 | 16.59 | 59,100 | -0.24(-1.45%) |
Nov 06, 2015 | 16.57 | 16.85 | 16.48 | 16.83 | 62,130 | +0.17(+1.05%) |
Nov 05, 2015 | 16.48 | 16.78 | 16.48 | 16.66 | 128,388 | +0.15(+0.90%) |
Nov 04, 2015 | 15.90 | 16.69 | 15.88 | 16.51 | 122,180 | +0.60(+3.78%) |
Nov 03, 2015 | 16.53 | 16.54 | 15.79 | 15.91 | 353,869 | -1.75(-9.93%) |
Nov 02, 2015 | 17.12 | 17.84 | 17.12 | 17.66 | 150,707 | +0.50(+2.90%) |
Oct 30, 2015 | 16.79 | 17.22 | 16.63 | 17.16 | 119,149 | +0.31(+1.81%) |
Oct 29, 2015 | 16.96 | 17.01 | 16.75 | 16.86 | 63,789 | -0.20(-1.18%) |
Oct 28, 2015 | 16.68 | 17.08 | 16.56 | 17.06 | 115,600 | +0.43(+2.57%) |
Oct 27, 2015 | 16.96 | 17.03 | 16.58 | 16.63 | 110,429 | -0.35(-2.05%) |
Oct 26, 2015 | 17.02 | 17.07 | 16.83 | 16.98 | 58,753 | -0.10(-0.61%) |
Oct 23, 2015 | 17.04 | 17.21 | 16.96 | 17.09 | 112,778 | +0.12(+0.72%) |
Oct 22, 2015 | 16.79 | 17.09 | 16.76 | 16.96 | 75,963 | +0.30(+1.78%) |
Oct 21, 2015 | 16.99 | 17.09 | 16.67 | 16.67 | 61,782 | -0.31(-1.85%) |
Oct 20, 2015 | 16.82 | 17.13 | 16.79 | 16.98 | 60,646 | +0.21(+1.25%) |
Oct 19, 2015 | 16.75 | 16.86 | 16.63 | 16.77 | 41,202 | -0.08(-0.47%) |
Oct 16, 2015 | 16.98 | 16.98 | 16.67 | 16.85 | 42,588 | -0.07(-0.41%) |
Oct 15, 2015 | 16.76 | 16.94 | 16.52 | 16.92 | 64,074 | +0.19(+1.15%) |
Oct 14, 2015 | 16.99 | 17.09 | 16.68 | 16.73 | 71,031 | -0.29(-1.69%) |
Oct 13, 2015 | 16.99 | 17.21 | 16.99 | 17.02 | 58,508 | -0.08(-0.46%) |
Oct 12, 2015 | 17.14 | 17.14 | 17.03 | 17.09 | 139,382 | +0.03(+0.15%) |
Oct 09, 2015 | 16.92 | 17.16 | 16.92 | 17.07 | 109,485 | +0.21(+1.24%) |
Oct 08, 2015 | 16.82 | 16.89 | 16.68 | 16.86 | 112,213 | +0.08(+0.47%) |
Oct 07, 2015 | 16.72 | 16.96 | 16.64 | 16.78 | 223,485 | +0.06(+0.37%) |
Oct 06, 2015 | 16.60 | 16.83 | 16.60 | 16.72 | 81,992 | +0.09(+0.52%) |
Oct 05, 2015 | 16.32 | 16.64 | 16.32 | 16.63 | 117,227 | +0.44(+2.75%) |
Oct 02, 2015 | 16.27 | 16.35 | 16.11 | 16.19 | 106,157 | -0.15(-0.91%) |
Oct 01, 2015 | 16.57 | 16.57 | 16.09 | 16.34 | 104,889 | +0.20(+1.24%) |
Sep 30, 2015 | 16.19 | 16.38 | 16.14 | 16.14 | 97,931 | +0.01(+0.05%) |
Sep 29, 2015 | 16.31 | 16.31 | 16.09 | 16.13 | 105,027 | -0.11(-0.69%) |
Sep 28, 2015 | 16.17 | 16.48 | 16.14 | 16.24 | 118,999 | +0.09(+0.53%) |
Sep 25, 2015 | 16.18 | 16.28 | 16.10 | 16.15 | 116,788 | +0.05(+0.32%) |
Sep 24, 2015 | 15.65 | 16.20 | 15.65 | 16.10 | 123,244 | +0.29(+1.80%) |
Sep 23, 2015 | 15.87 | 16.01 | 15.55 | 15.82 | 173,335 | +0.01(+0.06%) |
Sep 22, 2015 | 16.20 | 16.20 | 15.68 | 15.81 | 192,814 | -0.48(-2.92%) |
Sep 21, 2015 | 16.46 | 16.52 | 16.14 | 16.28 | 102,608 | -0.05(-0.32%) |
Sep 18, 2015 | 16.47 | 16.67 | 16.30 | 16.33 | 126,106 | -0.34(-2.02%) |
Sep 17, 2015 | 16.60 | 16.91 | 16.52 | 16.67 | 55,367 | -0.04(-0.26%) |
Sep 16, 2015 | 16.51 | 16.81 | 16.51 | 16.71 | 88,532 | +0.24(+1.47%) |
Sep 15, 2015 | 16.23 | 16.49 | 16.23 | 16.47 | 32,211 | +0.24(+1.49%) |
Sep 14, 2015 | 16.16 | 16.31 | 16.09 | 16.23 | 35,536 | +0.04(+0.27%) |
Sep 11, 2015 | 16.07 | 16.21 | 16.07 | 16.19 | 147,620 | +0.01(+0.05%) |
Sep 10, 2015 | 16.04 | 16.23 | 16.04 | 16.18 | 78,881 | +0.15(+0.92%) |
Sep 09, 2015 | 16.36 | 16.46 | 15.97 | 16.03 | 189,032 | -0.22(-1.38%) |
Sep 08, 2015 | 16.32 | 16.40 | 16.20 | 16.26 | 80,070 | +0.14(+0.86%) |
Sep 04, 2015 | 15.91 | 16.12 | 16.12 | 16.12 | 132,557 | -0.05(-0.32%) |
Sep 03, 2015 | 16.26 | 16.38 | 16.16 | 16.17 | 93,613 | -0.07(-0.43%) |
Sep 02, 2015 | 16.29 | 16.38 | 16.14 | 16.24 | 61,822 | +0.12(+0.75%) |
Sep 01, 2015 | 16.18 | 16.30 | 16.11 | 16.12 | 78,367 | -0.38(-2.30%) |
Aug 31, 2015 | 16.36 | 16.61 | 16.32 | 16.50 | 45,678 | +0.01(+0.05%) |
Aug 28, 2015 | 16.23 | 16.57 | 16.23 | 16.49 | 52,132 | +0.17(+1.06%) |
Aug 27, 2015 | 16.31 | 16.43 | 16.18 | 16.32 | 91,149 | +0.04(+0.27%) |
Aug 26, 2015 | 16.11 | 16.27 | 15.92 | 16.27 | 94,214 | +0.41(+2.56%) |
Aug 25, 2015 | 16.36 | 16.45 | 15.85 | 15.87 | 114,928 | -0.14(-0.86%) |
Aug 24, 2015 | 15.82 | 16.43 | 15.55 | 16.01 | 149,333 | -0.36(-2.22%) |
Aug 21, 2015 | 15.86 | 16.40 | 15.80 | 16.37 | 181,063 | +0.22(+1.39%) |
Aug 20, 2015 | 16.24 | 16.41 | 16.11 | 16.14 | 67,946 | -0.29(-1.79%) |
Aug 19, 2015 | 16.50 | 16.71 | 16.31 | 16.44 | 95,193 | -0.29(-1.70%) |
Aug 18, 2015 | 17.00 | 17.06 | 16.66 | 16.72 | 101,612 | -0.43(-2.52%) |
Aug 17, 2015 | 16.95 | 17.19 | 16.86 | 17.15 | 57,796 | +0.16(+0.91%) |
Aug 14, 2015 | 16.80 | 17.06 | 16.77 | 17.00 | 68,665 | +0.08(+0.46%) |
Aug 13, 2015 | 17.04 | 17.27 | 16.88 | 16.92 | 56,203 | -0.12(-0.71%) |
Aug 12, 2015 | 17.09 | 17.20 | 16.79 | 17.04 | 74,764 | -0.13(-0.75%) |
Aug 11, 2015 | 17.39 | 17.47 | 17.02 | 17.17 | 126,307 | -0.02(-0.10%) |
Aug 10, 2015 | 16.97 | 17.24 | 16.89 | 17.19 | 160,397 | +0.27(+1.58%) |
Aug 07, 2015 | 16.70 | 17.03 | 16.70 | 16.92 | 210,379 | +0.22(+1.35%) |
Aug 06, 2015 | 15.67 | 16.79 | 15.53 | 16.70 | 229,065 | +1.27(+8.23%) |
Aug 05, 2015 | 15.35 | 15.55 | 15.03 | 15.43 | 130,342 | +0.96(+6.63%) |
Aug 04, 2015 | 14.45 | 14.58 | 14.36 | 14.47 | 74,864 | -0.01(-0.06%) |
Aug 03, 2015 | 14.58 | 14.74 | 14.41 | 14.48 | 58,078 | -0.14(-0.95%) |
Jul 31, 2015 | 14.64 | 14.76 | 14.53 | 14.62 | 62,935 | +0.03(+0.24%) |
Jul 30, 2015 | 14.47 | 14.70 | 14.46 | 14.58 | 51,674 | +0.06(+0.42%) |
Jul 29, 2015 | 14.37 | 14.68 | 14.37 | 14.52 | 88,215 | +0.07(+0.48%) |
Jul 28, 2015 | 14.55 | 14.59 | 14.36 | 14.45 | 67,262 | -0.04(-0.30%) |
Jul 27, 2015 | 14.39 | 14.51 | 14.34 | 14.49 | 63,084 | +0.06(+0.42%) |
Jul 24, 2015 | 14.69 | 14.74 | 14.42 | 14.43 | 95,156 | -0.29(-1.94%) |
Jul 23, 2015 | 15.01 | 15.09 | 14.71 | 14.72 | 115,498 | -0.26(-1.73%) |
Jul 22, 2015 | 15.02 | 15.12 | 14.93 | 14.98 | 31,752 | -0.05(-0.34%) |
Jul 21, 2015 | 15.19 | 15.27 | 14.96 | 15.03 | 67,253 | -0.05(-0.34%) |
Jul 20, 2015 | 15.25 | 15.28 | 15.03 | 15.08 | 52,819 | -0.07(-0.46%) |
Jul 17, 2015 | 15.16 | 15.19 | 14.95 | 15.15 | 86,162 | +0.03(+0.17%) |
Jul 16, 2015 | 15.27 | 15.38 | 15.05 | 15.12 | 99,742 | -0.09(-0.57%) |
Jul 15, 2015 | 15.31 | 15.33 | 15.17 | 15.21 | 41,075 | -0.12(-0.79%) |
Jul 14, 2015 | 15.41 | 15.56 | 15.31 | 15.33 | 64,817 | -0.06(-0.39%) |
Jul 13, 2015 | 15.22 | 15.45 | 15.21 | 15.39 | 54,691 | +0.29(+1.89%) |
Jul 10, 2015 | 14.91 | 15.23 | 14.91 | 15.11 | 128,421 | +0.33(+2.22%) |
Jul 09, 2015 | 15.19 | 15.19 | 14.76 | 14.78 | 118,812 | -0.23(-1.55%) |
Jul 08, 2015 | 15.22 | 15.38 | 14.81 | 15.01 | 200,951 | -0.29(-1.86%) |
Jul 07, 2015 | 15.44 | 15.47 | 15.05 | 15.30 | 146,068 | -0.21(-1.34%) |
Jul 06, 2015 | 15.54 | 15.67 | 15.41 | 15.50 | 125,763 | -0.16(-0.99%) |
Jul 02, 2015 | 15.67 | 15.66 | 15.66 | 15.66 | 77,913 | -0.02(-0.11%) |
Jul 01, 2015 | 15.73 | 15.79 | 15.56 | 15.68 | 135,148 | +0.02(+0.11%) |
Jun 30, 2015 | 15.78 | 15.78 | 15.61 | 15.66 | 132,954 | -0.02(-0.11%) |
Jun 29, 2015 | 15.99 | 15.99 | 15.64 | 15.68 | 101,478 | -0.31(-1.93%) |
Jun 26, 2015 | 16.15 | 16.28 | 15.87 | 15.99 | 337,122 | -0.16(-1.01%) |
Jun 25, 2015 | 16.24 | 16.29 | 15.99 | 16.15 | 91,059 | -0.08(-0.47%) |
Jun 24, 2015 | 16.34 | 16.44 | 15.99 | 16.22 | 130,711 | -0.17(-1.04%) |
Jun 23, 2015 | 16.23 | 16.45 | 16.21 | 16.40 | 119,286 | +0.21(+1.32%) |
Jun 22, 2015 | 16.57 | 16.73 | 16.14 | 16.18 | 158,329 | -0.38(-2.32%) |
Jun 19, 2015 | 16.58 | 16.71 | 16.56 | 16.57 | 141,401 | -0.06(-0.36%) |
Jun 18, 2015 | 16.52 | 16.73 | 16.42 | 16.63 | 96,568 | +0.09(+0.57%) |
Jun 17, 2015 | 16.30 | 16.67 | 16.30 | 16.53 | 98,308 | +0.28(+1.74%) |
Jun 16, 2015 | 16.34 | 16.38 | 16.22 | 16.25 | 134,940 | -0.14(-0.84%) |
Jun 15, 2015 | 16.45 | 16.46 | 16.26 | 16.39 | 57,084 | -0.11(-0.67%) |
Jun 12, 2015 | 16.49 | 16.55 | 16.46 | 16.50 | 54,711 | -0.09(-0.52%) |
Jun 11, 2015 | 16.64 | 16.68 | 16.54 | 16.58 | 114,929 | -0.08(-0.46%) |
Jun 10, 2015 | 16.52 | 16.75 | 16.47 | 16.66 | 144,669 | +0.19(+1.14%) |
Jun 09, 2015 | 16.19 | 16.49 | 16.18 | 16.47 | 80,853 | +0.24(+1.48%) |
Jun 08, 2015 | 16.28 | 16.33 | 16.11 | 16.23 | 55,368 | -0.10(-0.63%) |
Jun 05, 2015 | 16.31 | 16.43 | 16.16 | 16.34 | 66,678 | -0.02(-0.10%) |
Jun 04, 2015 | 16.51 | 16.52 | 16.33 | 16.35 | 62,156 | -0.26(-1.54%) |
Jun 03, 2015 | 16.50 | 16.65 | 16.48 | 16.61 | 91,693 | +0.18(+1.09%) |
Jun 02, 2015 | 16.49 | 16.67 | 16.34 | 16.43 | 105,416 | -0.16(-0.98%) |
Jun 01, 2015 | 16.54 | 16.66 | 16.37 | 16.59 | 133,565 | +0.09(+0.57%) |
May 29, 2015 | 16.65 | 16.74 | 16.40 | 16.50 | 81,433 | -0.21(-1.23%) |
May 28, 2015 | 16.45 | 16.73 | 16.45 | 16.70 | 122,419 | +0.19(+1.14%) |
May 27, 2015 | 16.42 | 16.64 | 16.35 | 16.52 | 68,414 | +0.09(+0.57%) |
May 26, 2015 | 16.58 | 16.61 | 16.37 | 16.42 | 60,141 | -0.25(-1.49%) |
May 22, 2015 | 16.64 | 16.67 | 16.67 | 16.67 | 74,594 | +0.03(+0.21%) |
May 21, 2015 | 16.69 | 16.79 | 16.52 | 16.64 | 113,857 | -0.05(-0.31%) |
May 20, 2015 | 16.58 | 16.75 | 16.51 | 16.69 | 118,511 | +0.09(+0.52%) |
May 19, 2015 | 16.63 | 16.68 | 16.47 | 16.60 | 146,742 | -0.05(-0.31%) |
May 18, 2015 | 16.55 | 16.70 | 16.42 | 16.65 | 123,306 | +0.10(+0.62%) |
May 15, 2015 | 16.42 | 16.59 | 16.33 | 16.55 | 110,034 | +0.09(+0.52%) |
May 14, 2015 | 16.46 | 16.58 | 16.41 | 16.46 | 105,098 | +0.04(+0.26%) |
May 13, 2015 | 16.34 | 16.57 | 16.32 | 16.42 | 147,296 | +0.21(+1.27%) |
May 12, 2015 | 16.17 | 16.32 | 15.93 | 16.22 | 82,822 | -0.09(-0.53%) |
May 11, 2015 | 16.34 | 16.49 | 16.30 | 16.30 | 82,488 | -0.03(-0.16%) |
May 08, 2015 | 16.35 | 16.46 | 16.24 | 16.33 | 109,259 | +0.03(+0.21%) |
May 07, 2015 | 16.21 | 16.34 | 16.07 | 16.29 | 108,644 | +0.03(+0.16%) |
May 06, 2015 | 16.42 | 16.47 | 15.61 | 16.27 | 228,689 | +0.61(+3.88%) |
May 05, 2015 | 15.72 | 15.93 | 15.54 | 15.66 | 75,205 | -0.13(-0.81%) |
May 04, 2015 | 15.81 | 16.10 | 15.75 | 15.79 | 68,540 | +0.03(+0.22%) |
May 01, 2015 | 15.92 | 15.94 | 15.64 | 15.75 | 82,736 | -0.15(-0.97%) |
Apr 30, 2015 | 16.30 | 16.34 | 15.82 | 15.91 | 164,954 | -0.51(-3.13%) |
Apr 29, 2015 | 16.55 | 16.55 | 16.35 | 16.42 | 82,287 | -0.16(-0.98%) |
Apr 28, 2015 | 16.44 | 16.67 | 16.39 | 16.58 | 77,895 | +0.18(+1.09%) |
Apr 27, 2015 | 16.24 | 16.58 | 16.24 | 16.40 | 91,206 | +0.18(+1.11%) |
Apr 24, 2015 | 16.37 | 16.49 | 16.17 | 16.22 | 266,501 | -0.12(-0.73%) |
Apr 23, 2015 | 16.56 | 16.56 | 16.26 | 16.34 | 94,573 | -0.19(-1.14%) |
Apr 22, 2015 | 16.61 | 16.65 | 16.34 | 16.53 | 121,520 | -0.09(-0.51%) |
Apr 21, 2015 | 16.82 | 16.82 | 16.58 | 16.62 | 164,129 | -0.09(-0.56%) |
Apr 20, 2015 | 16.75 | 16.75 | 16.58 | 16.71 | 144,949 | +0.10(+0.62%) |
Apr 17, 2015 | 16.52 | 16.63 | 16.36 | 16.61 | 150,384 | +0.01(+0.05%) |
Apr 16, 2015 | 16.64 | 16.75 | 16.57 | 16.60 | 118,422 | +0.00(+0.00%) |
Apr 15, 2015 | 16.81 | 16.83 | 16.57 | 16.60 | 169,231 | -0.21(-1.22%) |
Apr 14, 2015 | 16.27 | 16.81 | 16.27 | 16.81 | 208,481 | +0.68(+4.24%) |
Apr 13, 2015 | 16.16 | 16.21 | 16.05 | 16.12 | 49,329 | -0.03(-0.21%) |
Apr 10, 2015 | 16.14 | 16.24 | 16.07 | 16.16 | 56,070 | +0.11(+0.69%) |
Apr 09, 2015 | 16.33 | 16.39 | 15.88 | 16.05 | 81,825 | -0.29(-1.78%) |
Apr 08, 2015 | 16.67 | 16.70 | 16.28 | 16.34 | 147,789 | -0.31(-1.85%) |
Apr 07, 2015 | 16.52 | 16.71 | 16.49 | 16.64 | 162,643 | +0.09(+0.57%) |
Apr 06, 2015 | 16.42 | 16.62 | 16.26 | 16.55 | 207,528 | +0.11(+0.68%) |
Apr 02, 2015 | 16.34 | 16.44 | 16.44 | 16.44 | 256,054 | +0.19(+1.16%) |
Apr 01, 2015 | 16.08 | 16.31 | 15.96 | 16.25 | 122,084 | +0.06(+0.37%) |
Mar 31, 2015 | 16.08 | 16.08 | 16.08 | 16.19 | 132,089 | +0.13(+0.80%) |
Mar 30, 2015 | 16.32 | 16.43 | 16.06 | 16.06 | 128,671 | -0.17(-1.04%) |
Mar 27, 2015 | 16.18 | 16.32 | 16.10 | 16.23 | 81,589 | +0.01(+0.05%) |
Mar 26, 2015 | 16.19 | 16.32 | 15.98 | 16.22 | 70,275 | -0.01(-0.05%) |
Mar 25, 2015 | 16.47 | 16.49 | 16.22 | 16.23 | 117,273 | -0.21(-1.29%) |
Mar 24, 2015 | 16.41 | 16.52 | 16.38 | 16.44 | 90,198 | -0.02(-0.10%) |
Mar 23, 2015 | 16.31 | 16.56 | 16.28 | 16.46 | 116,509 | +0.15(+0.93%) |
Mar 20, 2015 | 15.98 | 16.34 | 15.94 | 16.31 | 308,785 | +0.36(+2.28%) |
Mar 19, 2015 | 15.71 | 16.01 | 15.60 | 15.94 | 85,682 | +0.20(+1.29%) |
Mar 18, 2015 | 15.61 | 15.80 | 15.55 | 15.74 | 168,445 | +0.01(+0.05%) |
Mar 17, 2015 | 15.73 | 15.85 | 15.65 | 15.73 | 121,669 | -0.04(-0.27%) |
Mar 16, 2015 | 16.10 | 16.13 | 15.75 | 15.77 | 196,999 | -0.21(-1.32%) |
Mar 13, 2015 | 15.88 | 16.04 | 15.65 | 15.99 | 125,655 | +0.14(+0.85%) |
Mar 12, 2015 | 15.16 | 15.88 | 15.16 | 15.85 | 127,479 | +0.68(+4.47%) |
Mar 11, 2015 | 15.76 | 15.76 | 14.94 | 15.17 | 144,960 | -0.60(-3.81%) |
Mar 10, 2015 | 16.28 | 16.29 | 15.73 | 15.77 | 100,902 | -0.47(-2.87%) |
Mar 09, 2015 | 16.00 | 16.37 | 15.93 | 16.24 | 113,774 | +0.33(+2.08%) |
Mar 06, 2015 | 16.05 | 16.37 | 15.90 | 15.91 | 104,691 | -0.29(-1.78%) |
Mar 05, 2015 | 16.25 | 16.25 | 16.06 | 16.20 | 57,410 | +0.02(+0.10%) |
Mar 04, 2015 | 16.39 | 16.42 | 16.10 | 16.18 | 42,491 | -0.24(-1.44%) |
Mar 03, 2015 | 16.43 | 16.56 | 16.40 | 16.42 | 96,725 | -0.15(-0.92%) |