Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.40 | 19.68 | 19.10 | 19.44 | 523,711 | +0.13(+0.67%) |
Jan 28, 2016 | 18.93 | 19.33 | 18.83 | 19.31 | 484,577 | +0.54(+2.88%) |
Jan 27, 2016 | 18.76 | 18.87 | 18.53 | 18.77 | 200,513 | +0.01(+0.05%) |
Jan 26, 2016 | 18.52 | 18.81 | 18.41 | 18.76 | 259,130 | +0.35(+1.90%) |
Jan 25, 2016 | 18.72 | 18.89 | 18.37 | 18.41 | 290,978 | -0.32(-1.71%) |
Jan 22, 2016 | 18.31 | 18.83 | 18.24 | 18.73 | 444,092 | +0.68(+3.77%) |
Jan 21, 2016 | 17.96 | 18.09 | 17.62 | 18.05 | 349,999 | +0.35(+1.98%) |
Jan 20, 2016 | 17.52 | 17.91 | 17.36 | 17.70 | 631,985 | +0.21(+1.20%) |
Jan 19, 2016 | 17.04 | 17.53 | 17.00 | 17.49 | 594,244 | +0.43(+2.52%) |
Jan 18, 2016 | 17.45 | 17.90 | 16.90 | 17.06 | 285,801 | -0.36(-2.07%) |
Jan 15, 2016 | 17.90 | 17.94 | 17.32 | 17.42 | 569,551 | -0.74(-4.07%) |
Jan 14, 2016 | 18.05 | 18.22 | 17.72 | 18.16 | 358,318 | +0.11(+0.61%) |
Jan 13, 2016 | 18.36 | 18.57 | 18.04 | 18.05 | 312,428 | -0.31(-1.69%) |
Jan 12, 2016 | 18.30 | 18.43 | 18.05 | 18.36 | 327,148 | +0.12(+0.66%) |
Jan 11, 2016 | 18.14 | 18.32 | 18.01 | 18.24 | 360,993 | +0.19(+1.05%) |
Jan 08, 2016 | 17.78 | 18.19 | 17.70 | 18.05 | 285,562 | +0.31(+1.75%) |
Jan 07, 2016 | 18.27 | 18.34 | 17.71 | 17.74 | 353,655 | -0.56(-3.06%) |
Jan 06, 2016 | 18.23 | 18.44 | 18.15 | 18.30 | 427,156 | -0.09(-0.49%) |
Jan 05, 2016 | 18.36 | 18.55 | 18.24 | 18.39 | 341,239 | +0.08(+0.44%) |
Jan 04, 2016 | 18.50 | 18.65 | 18.06 | 18.31 | 486,896 | -0.35(-1.88%) |
Dec 31, 2015 | 14.20 | 18.66 | 18.66 | 18.66 | 108,300 | -0.02(-0.11%) |
Dec 30, 2015 | 18.98 | 19.00 | 18.60 | 18.68 | 306,436 | -0.32(-1.68%) |
Dec 29, 2015 | 19.00 | 19.05 | 18.76 | 19.00 | 568,160 | -0.15(-0.78%) |
Dec 24, 2015 | 13.93 | 19.15 | 19.15 | 19.15 | 30,800 | +0.26(+1.38%) |
Dec 23, 2015 | 18.52 | 18.99 | 18.51 | 18.89 | 804,113 | +0.39(+2.11%) |
Dec 22, 2015 | 18.59 | 18.61 | 18.30 | 18.50 | 123,300 | +0.09(+0.49%) |
Dec 21, 2015 | 18.62 | 18.68 | 18.36 | 18.41 | 268,596 | -0.16(-0.86%) |
Dec 18, 2015 | 18.11 | 18.60 | 18.05 | 18.57 | 524,515 | +0.37(+2.03%) |
Dec 17, 2015 | 18.45 | 18.45 | 18.01 | 18.20 | 289,185 | -0.29(-1.57%) |
Dec 16, 2015 | 17.52 | 18.50 | 17.52 | 18.49 | 284,690 | +0.99(+5.66%) |
Dec 15, 2015 | 17.21 | 17.52 | 17.21 | 17.50 | 291,093 | +0.34(+1.98%) |
Dec 14, 2015 | 17.15 | 17.42 | 16.90 | 17.16 | 326,358 | -0.04(-0.23%) |
Dec 11, 2015 | 17.56 | 17.70 | 17.19 | 17.20 | 296,074 | -0.44(-2.49%) |
Dec 10, 2015 | 17.50 | 17.68 | 17.41 | 17.64 | 207,993 | +0.07(+0.40%) |
Dec 09, 2015 | 17.38 | 17.70 | 17.18 | 17.57 | 286,154 | +0.08(+0.46%) |
Dec 08, 2015 | 17.31 | 17.64 | 17.14 | 17.49 | 332,466 | -0.03(-0.17%) |
Dec 07, 2015 | 17.85 | 17.95 | 17.47 | 17.52 | 250,665 | -0.41(-2.29%) |
Dec 04, 2015 | 18.07 | 18.19 | 17.88 | 17.93 | 134,122 | -0.03(-0.17%) |
Dec 03, 2015 | 18.37 | 18.37 | 17.94 | 17.96 | 242,116 | -0.42(-2.29%) |
Dec 02, 2015 | 18.46 | 18.48 | 18.27 | 18.38 | 162,887 | -0.16(-0.86%) |
Dec 01, 2015 | 18.22 | 18.55 | 18.20 | 18.54 | 308,443 | +0.32(+1.76%) |
Nov 30, 2015 | 18.08 | 18.23 | 18.04 | 18.22 | 267,075 | +0.08(+0.44%) |
Nov 27, 2015 | 17.90 | 18.15 | 17.90 | 18.14 | 292,268 | +0.19(+1.06%) |
Nov 26, 2015 | 17.94 | 17.99 | 17.69 | 17.95 | 111,855 | +0.04(+0.22%) |
Nov 25, 2015 | 18.02 | 18.02 | 17.75 | 17.91 | 223,917 | -0.05(-0.28%) |
Nov 24, 2015 | 18.40 | 18.42 | 17.92 | 17.96 | 198,156 | -0.45(-2.44%) |
Nov 23, 2015 | 13.56 | 13.63 | 18.27 | 18.41 | 253,516 | +0.01(+0.05%) |
Nov 20, 2015 | 18.19 | 18.45 | 18.19 | 18.40 | 175,284 | +0.19(+1.04%) |
Nov 19, 2015 | 18.29 | 18.40 | 18.15 | 18.21 | 219,251 | -0.05(-0.27%) |
Nov 18, 2015 | 18.38 | 18.38 | 18.08 | 18.26 | 167,094 | +0.05(+0.27%) |
Nov 17, 2015 | 18.30 | 18.44 | 17.89 | 18.21 | 387,291 | -0.02(-0.11%) |
Nov 16, 2015 | 17.92 | 18.26 | 17.83 | 18.23 | 265,456 | +0.43(+2.42%) |
Nov 13, 2015 | 18.05 | 18.08 | 17.76 | 17.80 | 296,865 | -0.16(-0.89%) |
Nov 12, 2015 | 18.05 | 18.17 | 17.88 | 17.96 | 391,690 | -0.26(-1.43%) |
Nov 11, 2015 | 17.81 | 18.26 | 17.50 | 18.22 | 420,321 | +0.38(+2.13%) |
Nov 10, 2015 | 17.32 | 17.98 | 17.28 | 17.84 | 472,416 | +0.64(+3.72%) |
Nov 09, 2015 | 17.17 | 17.31 | 16.98 | 17.20 | 204,341 | +0.16(+0.94%) |
Nov 06, 2015 | 17.04 | 17.19 | 16.79 | 17.04 | 135,110 | -0.11(-0.64%) |
Nov 05, 2015 | 17.00 | 17.20 | 16.97 | 17.15 | 142,141 | +0.19(+1.12%) |
Nov 04, 2015 | 17.25 | 17.31 | 16.93 | 16.96 | 294,621 | -0.24(-1.40%) |
Nov 03, 2015 | 17.03 | 17.21 | 16.90 | 17.20 | 217,985 | +0.19(+1.12%) |
Nov 02, 2015 | 16.96 | 17.07 | 16.90 | 17.01 | 184,131 | +0.11(+0.65%) |
Oct 30, 2015 | 17.24 | 17.24 | 16.88 | 16.90 | 440,682 | -0.28(-1.63%) |
Oct 29, 2015 | 17.12 | 17.20 | 16.92 | 17.18 | 145,619 | +0.05(+0.29%) |
Oct 28, 2015 | 17.16 | 17.25 | 17.02 | 17.13 | 407,423 | -0.07(-0.41%) |
Oct 27, 2015 | 17.55 | 17.58 | 17.13 | 17.20 | 383,883 | -0.34(-1.94%) |
Oct 26, 2015 | 17.69 | 17.69 | 17.46 | 17.54 | 530,636 | -0.06(-0.34%) |
Oct 23, 2015 | 17.94 | 17.94 | 17.54 | 17.60 | 621,564 | -0.28(-1.57%) |
Oct 22, 2015 | 17.66 | 17.90 | 17.66 | 17.88 | 297,849 | +0.33(+1.88%) |
Oct 21, 2015 | 17.40 | 17.60 | 17.21 | 17.55 | 687,772 | +0.15(+0.86%) |
Oct 20, 2015 | 17.50 | 17.57 | 17.30 | 17.40 | 517,111 | -0.08(-0.46%) |
Oct 19, 2015 | 17.36 | 17.53 | 17.34 | 17.48 | 151,278 | -0.01(-0.06%) |
Oct 16, 2015 | 17.63 | 17.66 | 17.33 | 17.49 | 184,592 | +0.02(+0.11%) |
Oct 15, 2015 | 17.60 | 17.71 | 17.42 | 17.47 | 209,302 | -0.04(-0.23%) |
Oct 14, 2015 | 17.80 | 17.90 | 17.50 | 17.51 | 197,463 | -0.25(-1.41%) |
Oct 13, 2015 | 17.58 | 17.94 | 17.58 | 17.76 | 225,600 | +0.09(+0.51%) |
Oct 09, 2015 | 13.56 | 17.67 | 17.67 | 17.67 | 31,400 | -0.01(-0.06%) |
Oct 08, 2015 | 17.47 | 17.70 | 17.34 | 17.68 | 248,709 | +0.19(+1.09%) |
Oct 07, 2015 | 17.38 | 17.72 | 17.38 | 17.49 | 361,081 | +0.14(+0.81%) |
Oct 06, 2015 | 17.67 | 17.69 | 17.28 | 17.35 | 249,839 | -0.38(-2.14%) |
Oct 05, 2015 | 17.29 | 17.75 | 17.25 | 17.73 | 336,543 | +0.47(+2.72%) |
Oct 02, 2015 | 17.15 | 17.30 | 16.99 | 17.26 | 226,378 | -0.02(-0.12%) |
Oct 01, 2015 | 17.39 | 17.44 | 17.08 | 17.28 | 216,086 | -0.11(-0.63%) |
Sep 30, 2015 | 17.07 | 17.45 | 16.98 | 17.39 | 337,335 | +0.36(+2.11%) |
Sep 29, 2015 | 17.00 | 17.06 | 16.98 | 17.03 | 533,043 | +0.08(+0.47%) |
Sep 28, 2015 | 13.44 | 17.08 | 16.81 | 16.95 | 298,165 | -0.22(-1.28%) |
Sep 25, 2015 | 17.08 | 17.27 | 17.05 | 17.17 | 423,090 | +0.12(+0.70%) |
Sep 24, 2015 | 17.07 | 17.12 | 16.97 | 17.05 | 464,442 | +0.02(+0.12%) |
Sep 23, 2015 | 16.97 | 17.20 | 16.97 | 17.03 | 430,710 | +0.05(+0.29%) |
Sep 22, 2015 | 16.85 | 17.08 | 16.85 | 16.98 | 219,984 | -0.07(-0.41%) |
Sep 21, 2015 | 16.90 | 17.15 | 16.85 | 17.05 | 270,886 | +0.14(+0.83%) |
Sep 18, 2015 | 16.84 | 16.98 | 16.79 | 16.91 | 560,061 | -0.09(-0.53%) |
Sep 17, 2015 | 16.75 | 17.06 | 16.38 | 17.00 | 673,238 | +0.24(+1.43%) |
Sep 16, 2015 | 16.47 | 16.80 | 16.45 | 16.76 | 727,260 | +0.32(+1.95%) |
Sep 15, 2015 | 15.93 | 16.47 | 15.93 | 16.44 | 360,925 | +0.44(+2.75%) |
Sep 14, 2015 | 16.00 | 16.15 | 15.91 | 16.00 | 357,534 | -0.03(-0.19%) |
Sep 11, 2015 | 15.86 | 16.15 | 15.86 | 16.03 | 187,824 | +0.12(+0.75%) |
Sep 10, 2015 | 15.84 | 16.00 | 15.78 | 15.91 | 289,996 | +0.09(+0.57%) |
Sep 09, 2015 | 15.81 | 15.89 | 15.76 | 15.82 | 154,757 | +0.09(+0.57%) |
Sep 08, 2015 | 15.70 | 15.97 | 15.65 | 15.73 | 196,017 | +0.14(+0.90%) |
Sep 04, 2015 | 13.25 | 15.59 | 15.59 | 15.59 | 98,900 | -0.02(-0.13%) |
Sep 03, 2015 | 15.40 | 15.65 | 15.29 | 15.61 | 328,627 | +0.27(+1.76%) |
Sep 02, 2015 | 16.20 | 16.20 | 15.26 | 15.34 | 345,151 | -0.66(-4.13%) |
Sep 01, 2015 | 16.08 | 16.15 | 15.90 | 16.00 | 172,514 | -0.42(-2.56%) |
Aug 31, 2015 | 16.36 | 16.57 | 16.18 | 16.42 | 325,416 | -0.07(-0.42%) |
Aug 28, 2015 | 16.40 | 16.81 | 16.34 | 16.49 | 369,523 | -0.07(-0.42%) |
Aug 27, 2015 | 15.90 | 16.71 | 15.81 | 16.56 | 360,276 | +0.76(+4.81%) |
Aug 26, 2015 | 15.41 | 15.90 | 15.30 | 15.80 | 343,693 | +0.49(+3.20%) |
Aug 25, 2015 | 15.13 | 15.37 | 15.10 | 15.31 | 366,624 | +0.55(+3.73%) |
Aug 24, 2015 | 15.03 | 15.33 | 14.62 | 14.76 | 801,571 | -0.78(-5.02%) |
Aug 21, 2015 | 15.38 | 15.62 | 15.20 | 15.54 | 646,135 | +0.10(+0.65%) |
Aug 20, 2015 | 15.54 | 15.67 | 15.42 | 15.44 | 672,047 | -0.13(-0.83%) |
Aug 19, 2015 | 15.64 | 15.73 | 15.50 | 15.57 | 917,149 | -0.05(-0.32%) |
Aug 18, 2015 | 15.57 | 15.84 | 15.50 | 15.62 | 736,785 | -0.09(-0.57%) |
Aug 17, 2015 | 15.46 | 15.73 | 15.31 | 15.71 | 246,415 | +0.39(+2.55%) |
Aug 14, 2015 | 15.24 | 15.37 | 14.45 | 15.32 | 592,527 | -0.03(-0.20%) |
Aug 13, 2015 | 15.60 | 15.74 | 15.31 | 15.35 | 113,655 | -0.20(-1.29%) |
Aug 12, 2015 | 15.40 | 15.59 | 15.20 | 15.55 | 190,844 | +0.09(+0.58%) |
Aug 11, 2015 | 15.50 | 15.62 | 15.36 | 15.46 | 140,520 | -0.10(-0.64%) |
Aug 10, 2015 | 15.48 | 15.64 | 15.35 | 15.56 | 557,841 | +0.11(+0.71%) |
Aug 07, 2015 | 15.56 | 15.65 | 15.41 | 15.45 | 228,804 | -0.16(-1.02%) |
Aug 06, 2015 | 15.73 | 15.73 | 15.49 | 15.61 | 155,133 | -0.10(-0.64%) |
Aug 05, 2015 | 15.97 | 16.09 | 15.66 | 15.71 | 163,047 | -0.21(-1.32%) |
Aug 04, 2015 | 16.01 | 16.25 | 15.81 | 15.92 | 198,394 | -0.07(-0.44%) |
Jul 31, 2015 | 13.26 | 15.99 | 15.99 | 15.99 | 95,200 | +0.41(+2.63%) |
Jul 30, 2015 | 15.80 | 15.80 | 15.54 | 15.58 | 76,557 | -0.20(-1.27%) |
Jul 29, 2015 | 15.50 | 15.83 | 15.50 | 15.78 | 107,604 | +0.13(+0.83%) |
Jul 28, 2015 | 15.65 | 15.68 | 15.16 | 15.65 | 144,551 | +0.12(+0.77%) |
Jul 27, 2015 | 15.74 | 15.85 | 15.48 | 15.53 | 169,554 | -0.35(-2.20%) |
Jul 24, 2015 | 16.03 | 16.13 | 15.81 | 15.88 | 150,492 | -0.13(-0.81%) |
Jul 23, 2015 | 16.04 | 16.04 | 15.95 | 16.01 | 161,738 | -0.07(-0.44%) |
Jul 22, 2015 | 16.00 | 16.10 | 15.95 | 16.08 | 73,365 | +0.08(+0.50%) |
Jul 21, 2015 | 16.05 | 16.18 | 15.99 | 16.00 | 129,116 | -0.05(-0.31%) |
Jul 20, 2015 | 16.40 | 16.46 | 16.05 | 16.05 | 134,739 | -0.42(-2.55%) |
Jul 17, 2015 | 16.39 | 16.49 | 16.26 | 16.47 | 127,582 | +0.03(+0.18%) |
Jul 16, 2015 | 16.32 | 16.49 | 16.21 | 16.44 | 161,297 | +0.21(+1.29%) |
Jul 15, 2015 | 16.15 | 16.25 | 15.97 | 16.23 | 133,356 | +0.08(+0.50%) |
Jul 14, 2015 | 16.04 | 16.17 | 15.95 | 16.15 | 149,650 | +0.07(+0.44%) |
Jul 13, 2015 | 16.03 | 16.25 | 15.88 | 16.08 | 477,383 | +0.02(+0.12%) |
Jul 10, 2015 | 15.60 | 16.07 | 15.50 | 16.06 | 457,904 | +0.66(+4.29%) |
Jul 09, 2015 | 15.84 | 15.88 | 15.40 | 15.40 | 183,990 | -0.38(-2.41%) |
Jul 08, 2015 | 16.02 | 16.16 | 15.78 | 15.78 | 191,082 | -0.29(-1.80%) |
Jul 07, 2015 | 15.77 | 16.10 | 15.59 | 16.07 | 178,989 | +0.36(+2.29%) |
Jul 06, 2015 | 15.84 | 15.98 | 15.64 | 15.71 | 252,261 | -0.16(-1.01%) |
Jul 03, 2015 | 15.91 | 15.92 | 15.69 | 15.87 | 82,111 | +0.03(+0.19%) |
Jul 02, 2015 | 15.82 | 15.87 | 15.69 | 15.84 | 112,484 | +0.02(+0.13%) |
Jun 30, 2015 | 13.04 | 15.82 | 15.82 | 15.82 | 224,800 | -0.05(-0.32%) |
Jun 29, 2015 | 16.16 | 16.27 | 15.84 | 15.87 | 288,436 | -0.33(-2.04%) |
Jun 26, 2015 | 16.54 | 16.63 | 16.16 | 16.20 | 234,972 | -0.44(-2.64%) |
Jun 25, 2015 | 16.58 | 16.67 | 16.50 | 16.64 | 286,858 | +0.11(+0.67%) |
Jun 24, 2015 | 16.35 | 16.73 | 16.35 | 16.53 | 419,969 | +0.15(+0.92%) |
Jun 23, 2015 | 16.25 | 16.38 | 16.05 | 16.38 | 135,902 | +0.13(+0.80%) |
Jun 22, 2015 | 16.50 | 16.50 | 16.12 | 16.25 | 258,464 | -0.36(-2.17%) |
Jun 19, 2015 | 16.05 | 16.67 | 15.84 | 16.61 | 900,104 | +0.53(+3.30%) |
Jun 18, 2015 | 15.88 | 16.14 | 15.87 | 16.08 | 148,269 | +0.27(+1.71%) |
Jun 17, 2015 | 15.76 | 15.89 | 15.73 | 15.81 | 198,546 | +0.02(+0.13%) |
Jun 16, 2015 | 15.89 | 16.03 | 15.75 | 15.79 | 480,451 | -0.08(-0.50%) |
Jun 15, 2015 | 15.76 | 15.96 | 15.76 | 15.87 | 121,142 | +0.11(+0.70%) |
Jun 12, 2015 | 15.90 | 15.93 | 15.75 | 15.76 | 225,389 | -0.17(-1.07%) |
Jun 11, 2015 | 15.86 | 16.10 | 15.86 | 15.93 | 205,594 | -0.04(-0.25%) |
Jun 10, 2015 | 15.87 | 15.99 | 15.77 | 15.97 | 277,713 | +0.15(+0.95%) |
Jun 09, 2015 | 15.75 | 15.90 | 15.72 | 15.82 | 272,987 | +0.02(+0.13%) |
Jun 08, 2015 | 16.06 | 16.12 | 15.75 | 15.80 | 475,727 | -0.25(-1.56%) |
Jun 05, 2015 | 16.35 | 16.36 | 15.67 | 16.05 | 392,545 | -0.27(-1.65%) |
Jun 04, 2015 | 16.78 | 16.81 | 16.28 | 16.32 | 461,545 | -0.49(-2.91%) |
Jun 03, 2015 | 16.59 | 16.90 | 16.47 | 16.81 | 403,878 | +0.26(+1.57%) |
Jun 02, 2015 | 16.79 | 16.99 | 16.51 | 16.55 | 362,421 | -0.22(-1.31%) |
Jun 01, 2015 | 16.80 | 16.84 | 16.62 | 16.77 | 127,729 | +0.02(+0.12%) |
May 29, 2015 | 16.60 | 16.80 | 16.58 | 16.75 | 186,036 | +0.16(+0.96%) |
May 28, 2015 | 16.59 | 16.61 | 16.50 | 16.59 | 129,029 | +0.06(+0.36%) |
May 27, 2015 | 16.55 | 16.65 | 16.49 | 16.53 | 247,355 | -0.09(-0.54%) |
May 26, 2015 | 16.79 | 16.80 | 16.50 | 16.62 | 299,140 | -0.19(-1.13%) |
May 25, 2015 | 16.70 | 16.84 | 16.70 | 16.81 | 94,730 | +0.09(+0.54%) |
May 22, 2015 | 16.55 | 16.77 | 16.54 | 16.72 | 172,225 | +0.06(+0.36%) |
May 21, 2015 | 16.80 | 16.80 | 16.58 | 16.66 | 331,165 | -0.08(-0.48%) |
May 20, 2015 | 16.73 | 16.75 | 16.59 | 16.74 | 233,998 | +0.08(+0.48%) |
May 19, 2015 | 16.93 | 16.93 | 16.57 | 16.66 | 315,706 | -0.27(-1.59%) |
May 15, 2015 | 13.54 | 16.93 | 16.93 | 16.93 | 139,000 | +0.31(+1.87%) |
May 14, 2015 | 16.81 | 16.81 | 16.50 | 16.62 | 209,915 | -0.15(-0.89%) |
May 13, 2015 | 16.83 | 16.95 | 16.66 | 16.77 | 299,812 | +0.00(+0.00%) |
May 12, 2015 | 17.02 | 17.02 | 16.69 | 16.77 | 310,303 | -0.16(-0.95%) |
May 11, 2015 | 16.95 | 17.18 | 16.81 | 16.93 | 231,430 | +0.01(+0.06%) |
May 08, 2015 | 17.07 | 17.20 | 16.89 | 16.92 | 229,134 | -0.13(-0.76%) |
May 07, 2015 | 16.90 | 17.20 | 16.86 | 17.05 | 192,833 | +0.12(+0.71%) |
May 06, 2015 | 17.35 | 17.35 | 16.80 | 16.93 | 412,437 | -0.41(-2.36%) |
May 05, 2015 | 17.35 | 17.46 | 17.20 | 17.34 | 222,940 | +0.05(+0.29%) |
May 04, 2015 | 17.31 | 17.50 | 17.27 | 17.29 | 146,518 | +0.05(+0.29%) |
May 01, 2015 | 17.14 | 17.35 | 17.08 | 17.24 | 183,745 | -0.01(-0.06%) |
Apr 30, 2015 | 17.48 | 17.48 | 17.12 | 17.25 | 274,043 | -0.23(-1.32%) |
Apr 29, 2015 | 17.62 | 17.63 | 17.37 | 17.48 | 181,585 | -0.13(-0.74%) |
Apr 28, 2015 | 17.51 | 17.72 | 17.35 | 17.61 | 140,843 | -0.02(-0.11%) |
Apr 27, 2015 | 17.80 | 17.85 | 17.54 | 17.63 | 144,717 | -0.20(-1.12%) |
Apr 24, 2015 | 17.70 | 17.87 | 17.70 | 17.83 | 235,133 | +0.12(+0.68%) |
Apr 23, 2015 | 17.88 | 17.93 | 17.62 | 17.71 | 249,243 | -0.18(-1.01%) |
Apr 22, 2015 | 17.79 | 17.98 | 17.79 | 17.89 | 98,411 | +0.11(+0.62%) |
Apr 21, 2015 | 17.84 | 17.84 | 17.69 | 17.78 | 193,069 | -0.01(-0.06%) |
Apr 20, 2015 | 17.80 | 17.89 | 17.73 | 17.79 | 251,805 | +0.01(+0.06%) |
Apr 17, 2015 | 17.53 | 17.78 | 17.49 | 17.78 | 111,540 | +0.15(+0.85%) |
Apr 16, 2015 | 17.56 | 17.68 | 17.55 | 17.63 | 159,291 | +0.10(+0.57%) |
Apr 15, 2015 | 17.45 | 17.66 | 17.39 | 17.53 | 172,764 | +0.12(+0.69%) |
Apr 14, 2015 | 17.40 | 17.53 | 17.36 | 17.41 | 149,654 | +0.02(+0.12%) |
Apr 13, 2015 | 17.63 | 17.64 | 17.33 | 17.39 | 166,387 | -0.29(-1.64%) |
Apr 10, 2015 | 17.58 | 17.80 | 17.35 | 17.68 | 184,531 | +0.15(+0.86%) |
Apr 09, 2015 | 17.43 | 17.57 | 17.37 | 17.53 | 220,256 | +0.07(+0.40%) |
Apr 08, 2015 | 17.64 | 17.64 | 17.37 | 17.46 | 111,133 | -0.14(-0.80%) |
Apr 07, 2015 | 17.60 | 17.68 | 17.55 | 17.60 | 189,281 | +0.03(+0.17%) |
Apr 06, 2015 | 17.30 | 17.71 | 17.19 | 17.57 | 235,482 | +0.34(+1.97%) |
Apr 02, 2015 | 14.03 | 17.23 | 17.23 | 17.23 | 80,200 | -0.02(-0.12%) |
Apr 01, 2015 | 17.29 | 17.33 | 17.08 | 17.25 | 271,514 | -0.06(-0.35%) |
Mar 31, 2015 | 17.13 | 17.32 | 17.13 | 17.31 | 320,485 | +0.11(+0.64%) |
Mar 30, 2015 | 17.17 | 17.25 | 17.10 | 17.20 | 913,898 | +0.04(+0.23%) |
Mar 27, 2015 | 17.10 | 17.29 | 17.01 | 17.16 | 142,545 | -0.09(-0.52%) |
Mar 26, 2015 | 17.25 | 17.34 | 17.05 | 17.25 | 173,958 | -0.11(-0.63%) |
Mar 25, 2015 | 17.39 | 17.40 | 17.27 | 17.36 | 177,326 | -0.03(-0.17%) |
Mar 24, 2015 | 17.35 | 17.54 | 17.35 | 17.39 | 404,531 | +0.03(+0.17%) |
Mar 23, 2015 | 17.20 | 17.42 | 17.12 | 17.36 | 224,094 | +0.24(+1.40%) |
Mar 20, 2015 | 17.02 | 17.25 | 16.95 | 17.12 | 1,379,111 | +0.12(+0.71%) |
Mar 19, 2015 | 16.99 | 17.07 | 16.91 | 17.00 | 239,548 | +0.01(+0.06%) |
Mar 18, 2015 | 16.91 | 17.03 | 16.78 | 16.99 | 174,053 | +0.15(+0.89%) |
Mar 17, 2015 | 16.67 | 16.96 | 16.67 | 16.84 | 156,596 | +0.10(+0.60%) |
Mar 16, 2015 | 16.64 | 17.01 | 16.64 | 16.74 | 339,209 | +0.02(+0.12%) |
Mar 13, 2015 | 16.59 | 17.19 | 16.46 | 16.72 | 187,891 | +0.12(+0.72%) |
Mar 12, 2015 | 16.50 | 16.68 | 16.48 | 16.60 | 239,916 | +0.12(+0.73%) |
Mar 11, 2015 | 16.53 | 16.55 | 16.44 | 16.48 | 205,098 | -0.05(-0.30%) |
Mar 10, 2015 | 16.50 | 16.71 | 16.34 | 16.53 | 273,837 | +0.03(+0.18%) |
Mar 09, 2015 | 16.85 | 16.85 | 16.49 | 16.50 | 345,650 | -0.31(-1.84%) |
Mar 06, 2015 | 16.83 | 17.12 | 16.73 | 16.81 | 363,371 | +0.01(+0.06%) |
Mar 05, 2015 | 16.85 | 16.93 | 16.69 | 16.80 | 432,534 | -0.14(-0.83%) |
Mar 04, 2015 | 13.91 | 17.01 | 16.83 | 16.94 | 407,111 | -0.07(-0.41%) |
Mar 03, 2015 | 16.93 | 17.02 | 16.86 | 17.01 | 327,328 | +0.04(+0.24%) |
Mar 02, 2015 | 16.89 | 17.02 | 16.84 | 16.97 | 354,564 | -0.08(-0.47%) |
Feb 27, 2015 | 17.11 | 17.25 | 16.72 | 17.05 | 1,694,291 | -0.17(-0.99%) |
Feb 26, 2015 | 13.92 | 13.92 | 16.63 | 17.22 | 836,536 | +0.11(+0.64%) |
Feb 25, 2015 | 16.14 | 17.23 | 16.14 | 17.11 | 3,016,000 | +0.69(+4.20%) |
Feb 24, 2015 | 16.55 | 16.55 | 16.37 | 16.42 | 309,293 | -0.02(-0.12%) |
Feb 23, 2015 | 16.30 | 16.50 | 16.29 | 16.44 | 218,948 | +0.13(+0.80%) |
Feb 20, 2015 | 16.40 | 16.41 | 16.16 | 16.31 | 422,806 | -0.08(-0.49%) |
Feb 19, 2015 | 16.90 | 16.90 | 16.32 | 16.39 | 478,757 | -0.63(-3.70%) |
Feb 18, 2015 | 16.77 | 17.05 | 16.65 | 17.02 | 135,421 | +0.21(+1.25%) |
Feb 17, 2015 | 16.90 | 16.95 | 16.72 | 16.81 | 158,632 | -0.03(-0.18%) |
Feb 13, 2015 | 14.02 | 16.84 | 16.84 | 16.84 | 160,300 | -0.13(-0.77%) |
Feb 12, 2015 | 17.00 | 17.10 | 16.90 | 16.97 | 104,161 | +0.04(+0.24%) |
Feb 11, 2015 | 17.01 | 17.19 | 16.85 | 16.93 | 189,887 | -0.04(-0.24%) |
Feb 10, 2015 | 16.90 | 17.13 | 16.85 | 16.97 | 183,977 | +0.04(+0.24%) |
Feb 09, 2015 | 17.00 | 17.08 | 16.83 | 16.93 | 153,571 | -0.05(-0.29%) |
Feb 06, 2015 | 17.28 | 17.31 | 16.98 | 16.98 | 188,532 | -0.33(-1.91%) |
Feb 05, 2015 | 17.15 | 17.34 | 17.11 | 17.31 | 292,472 | +0.22(+1.29%) |
Feb 04, 2015 | 17.04 | 17.10 | 17.01 | 17.09 | 213,492 | +0.04(+0.23%) |
Feb 03, 2015 | 16.99 | 17.31 | 16.98 | 17.05 | 207,141 | +0.02(+0.12%) |