Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.19 | 16.21 | 16.12 | 16.12 | 3,136 | -0.03(-0.17%) |
Apr 28, 2016 | 16.19 | 16.28 | 16.15 | 16.15 | 14,980 | -0.09(-0.56%) |
Apr 26, 2016 | 16.23 | 16.24 | 16.24 | 16.24 | 36,056 | +0.07(+0.43%) |
Apr 25, 2016 | 16.19 | 16.19 | 16.15 | 16.17 | 5,437 | -0.07(-0.43%) |
Apr 22, 2016 | 16.23 | 16.25 | 16.22 | 16.24 | 36,915 | -0.02(-0.13%) |
Apr 21, 2016 | 16.31 | 16.32 | 16.26 | 16.26 | 19,602 | -0.13(-0.77%) |
Apr 20, 2016 | 16.33 | 16.45 | 16.33 | 16.39 | 75,204 | +0.01(+0.09%) |
Apr 19, 2016 | 16.33 | 16.38 | 16.32 | 16.38 | 66,819 | +0.26(+1.60%) |
Apr 18, 2016 | 16.07 | 16.12 | 16.04 | 16.12 | 11,732 | +0.11(+0.70%) |
Apr 15, 2016 | 16.02 | 16.05 | 16.00 | 16.00 | 6,975 | -0.01(-0.09%) |
Apr 14, 2016 | 16.04 | 16.05 | 16.01 | 16.02 | 29,475 | +0.05(+0.31%) |
Apr 13, 2016 | 15.96 | 15.98 | 15.89 | 15.97 | 236,909 | +0.25(+1.60%) |
Apr 12, 2016 | 15.59 | 15.73 | 15.59 | 15.72 | 54,621 | +0.17(+1.08%) |
Apr 11, 2016 | 15.56 | 15.57 | 15.55 | 15.55 | 247,116 | +0.18(+1.16%) |
Apr 08, 2016 | 15.37 | 15.42 | 15.37 | 15.37 | 1,001 | +0.14(+0.94%) |
Apr 06, 2016 | 15.11 | 15.23 | 15.23 | 15.23 | 22,463 | +0.13(+0.88%) |
Apr 05, 2016 | 15.10 | 15.10 | 15.10 | 15.10 | 12,592 | -0.44(-2.83%) |
Apr 04, 2016 | 15.52 | 15.54 | 15.52 | 15.54 | 3,376 | +0.03(+0.18%) |
Apr 01, 2016 | 15.37 | 15.51 | 15.33 | 15.51 | 1,603 | -0.22(-1.40%) |
Mar 31, 2016 | 15.73 | 15.73 | 15.73 | 15.73 | 143 | -0.07(-0.42%) |
Mar 30, 2016 | 15.87 | 15.87 | 15.80 | 15.80 | 289 | +0.42(+2.70%) |
Mar 29, 2016 | 15.38 | 15.39 | 15.38 | 15.38 | 1,871 | +0.09(+0.58%) |
Mar 24, 2016 | 15.27 | 15.29 | 15.21 | 15.29 | 1 | -0.23(-1.49%) |
Mar 23, 2016 | 15.50 | 15.52 | 15.50 | 15.52 | 9,718 | -0.21(-1.30%) |
Mar 22, 2016 | 15.63 | 15.74 | 15.59 | 15.73 | 4,893 | +0.46(+2.99%) |
Mar 16, 2016 | 15.27 | 15.27 | 15.27 | 15.27 | 4,457 | -0.04(-0.29%) |
Mar 15, 2016 | 15.31 | 15.32 | 15.31 | 15.32 | 9,566 | -0.20(-1.30%) |
Mar 11, 2016 | 15.49 | 15.52 | 15.52 | 15.52 | 862 | +0.45(+3.00%) |
Mar 08, 2016 | 15.15 | 15.07 | 15.07 | 15.07 | 1,725 | -0.22(-1.46%) |
Mar 04, 2016 | 15.27 | 15.29 | 15.25 | 15.29 | 48 | +0.63(+4.27%) |
Mar 02, 2016 | 14.73 | 14.73 | 14.66 | 14.66 | 385 | +0.37(+2.58%) |
Feb 26, 2016 | 14.37 | 14.29 | 14.29 | 14.29 | 83,245 | +0.10(+0.69%) |
Feb 25, 2016 | 14.20 | 14.20 | 14.20 | 14.20 | 6,038 | +0.01(+0.05%) |
Feb 24, 2016 | 14.01 | 14.20 | 13.95 | 14.19 | 113,582 | -0.15(-1.07%) |
Feb 23, 2016 | 14.35 | 14.35 | 14.34 | 14.34 | 1,308 | -0.19(-1.29%) |
Feb 22, 2016 | 14.54 | 14.56 | 14.53 | 14.53 | 34,658 | +0.12(+0.82%) |
Feb 18, 2016 | 14.40 | 14.41 | 14.40 | 14.41 | 96 | +0.02(+0.14%) |
Feb 17, 2016 | 14.38 | 14.42 | 14.38 | 14.39 | 40,113 | +0.33(+2.32%) |
Feb 16, 2016 | 14.06 | 14.08 | 13.97 | 14.06 | 7,992 | +0.39(+2.85%) |
Feb 12, 2016 | 13.56 | 13.67 | 13.67 | 13.67 | 102,080 | +0.16(+1.18%) |
Feb 11, 2016 | 13.51 | 13.52 | 13.38 | 13.51 | 185,356 | -0.20(-1.45%) |
Feb 10, 2016 | 13.83 | 13.91 | 13.71 | 13.71 | 312,597 | +0.01(+0.10%) |
Feb 09, 2016 | 13.79 | 13.79 | 13.64 | 13.70 | 129,757 | -0.26(-1.87%) |
Feb 08, 2016 | 13.99 | 14.04 | 13.88 | 13.96 | 166,434 | -0.29(-2.00%) |
Feb 05, 2016 | 14.37 | 14.37 | 14.24 | 14.24 | 14,018 | -0.27(-1.87%) |
Feb 04, 2016 | 14.39 | 14.52 | 14.39 | 14.52 | 431 | +0.17(+1.21%) |
Feb 03, 2016 | 14.18 | 14.34 | 14.15 | 14.34 | 3,306 | +0.22(+1.53%) |
Feb 02, 2016 | 14.22 | 14.22 | 14.13 | 14.13 | 36,123 | -0.42(-2.87%) |
Feb 01, 2016 | 14.47 | 14.56 | 14.47 | 14.54 | 223,570 | -0.10(-0.71%) |
Jan 29, 2016 | 14.50 | 14.65 | 14.49 | 14.65 | 13,946 | +0.23(+1.59%) |
Jan 28, 2016 | 14.42 | 14.42 | 14.42 | 14.42 | 232 | +0.02(+0.12%) |
Jan 27, 2016 | 14.39 | 14.40 | 14.38 | 14.40 | 75,438 | +0.14(+0.95%) |
Jan 26, 2016 | 14.10 | 14.29 | 14.10 | 14.27 | 5,355 | +0.07(+0.49%) |
Jan 22, 2016 | 14.16 | 14.20 | 14.20 | 14.20 | 8,051 | +0.39(+2.82%) |
Jan 21, 2016 | 13.72 | 13.84 | 13.72 | 13.81 | 27,748 | +0.14(+1.02%) |
Jan 20, 2016 | 13.64 | 13.74 | 13.48 | 13.67 | 17,993 | -0.30(-2.14%) |
Jan 19, 2016 | 14.01 | 14.07 | 13.87 | 13.97 | 72,037 | +0.14(+1.01%) |
Jan 15, 2016 | 13.93 | 13.83 | 13.83 | 13.83 | 43,420 | -0.69(-4.74%) |
Jan 14, 2016 | 14.36 | 14.52 | 14.36 | 14.52 | 589 | +0.30(+2.10%) |
Jan 13, 2016 | 14.56 | 14.58 | 14.20 | 14.22 | 59,774 | -0.21(-1.45%) |
Jan 12, 2016 | 14.45 | 14.45 | 14.29 | 14.43 | 340,126 | +0.01(+0.10%) |
Jan 11, 2016 | 14.31 | 14.41 | 14.30 | 14.41 | 23,478 | +0.07(+0.51%) |
Jan 08, 2016 | 14.59 | 14.61 | 14.32 | 14.34 | 159,569 | -0.21(-1.43%) |
Jan 07, 2016 | 14.57 | 14.68 | 14.52 | 14.55 | 201,344 | -0.35(-2.38%) |
Jan 06, 2016 | 14.89 | 14.95 | 14.85 | 14.90 | 63,423 | -0.27(-1.81%) |
Jan 05, 2016 | 15.18 | 15.20 | 15.16 | 15.18 | 14,235 | -0.01(-0.05%) |
Jan 04, 2016 | 15.23 | 15.25 | 15.10 | 15.18 | 56,456 | -0.43(-2.76%) |
Dec 31, 2015 | 15.57 | 15.61 | 15.61 | 15.61 | 8,914 | -0.11(-0.71%) |
Dec 30, 2015 | 15.77 | 15.79 | 15.71 | 15.73 | 213,354 | -0.16(-1.01%) |
Dec 29, 2015 | 15.83 | 15.93 | 15.83 | 15.89 | 334,611 | +0.09(+0.56%) |
Dec 28, 2015 | 15.72 | 15.80 | 15.69 | 15.80 | 182,615 | -0.03(-0.20%) |
Dec 24, 2015 | 15.75 | 15.83 | 15.83 | 15.83 | 42,430 | +0.05(+0.30%) |
Dec 23, 2015 | 15.71 | 15.78 | 15.65 | 15.78 | 60,122 | +0.39(+2.50%) |
Dec 22, 2015 | 15.33 | 15.39 | 15.33 | 15.39 | 20,852 | +0.05(+0.31%) |
Dec 21, 2015 | 15.44 | 15.48 | 15.26 | 15.35 | 60,086 | +0.01(+0.04%) |
Dec 18, 2015 | 15.34 | 15.36 | 15.31 | 15.34 | 91,836 | -0.12(-0.76%) |
Dec 17, 2015 | 15.50 | 15.51 | 15.39 | 15.46 | 592,835 | -0.06(-0.40%) |
Dec 16, 2015 | 15.37 | 15.52 | 15.33 | 15.52 | 657,681 | +0.31(+2.01%) |
Dec 15, 2015 | 15.27 | 15.28 | 15.19 | 15.21 | 139,458 | +0.15(+1.01%) |
Dec 14, 2015 | 15.11 | 15.11 | 14.99 | 15.06 | 15,788 | -0.02(-0.16%) |
Dec 11, 2015 | 15.17 | 15.17 | 15.08 | 15.08 | 11,043 | -0.36(-2.36%) |
Dec 10, 2015 | 15.50 | 15.54 | 15.44 | 15.45 | 148,919 | -0.04(-0.24%) |
Dec 09, 2015 | 15.51 | 15.68 | 15.41 | 15.49 | 425,662 | -0.02(-0.11%) |
Dec 08, 2015 | 15.61 | 15.61 | 15.46 | 15.50 | 151,116 | -0.27(-1.68%) |
Dec 07, 2015 | 15.82 | 15.82 | 15.72 | 15.77 | 39,415 | -0.24(-1.52%) |
Dec 04, 2015 | 15.93 | 16.01 | 15.93 | 16.01 | 1,328 | +0.10(+0.65%) |
Dec 03, 2015 | 16.08 | 16.08 | 15.91 | 15.91 | 312,274 | -0.08(-0.47%) |
Dec 02, 2015 | 16.14 | 16.14 | 15.99 | 15.99 | 3,112 | -0.23(-1.44%) |
Dec 01, 2015 | 16.20 | 16.22 | 16.16 | 16.22 | 98,928 | +0.21(+1.29%) |
Nov 30, 2015 | 16.07 | 16.07 | 16.01 | 16.01 | 41,900 | -0.08(-0.47%) |
Nov 27, 2015 | 16.09 | 16.09 | 16.09 | 16.09 | 886 | -0.03(-0.17%) |
Nov 24, 2015 | 16.03 | 16.12 | 16.12 | 16.12 | 1,598 | +0.02(+0.13%) |
Nov 23, 2015 | 16.17 | 16.17 | 16.10 | 16.10 | 56,526 | -0.14(-0.89%) |
Nov 20, 2015 | 16.24 | 16.24 | 16.24 | 16.24 | 145 | -0.03(-0.17%) |
Nov 19, 2015 | 16.27 | 16.27 | 16.27 | 16.27 | 145 | +0.20(+1.24%) |
Nov 18, 2015 | 16.06 | 16.12 | 16.06 | 16.07 | 53,492 | +0.12(+0.73%) |
Nov 17, 2015 | 15.99 | 16.05 | 15.95 | 15.95 | 35,673 | +0.04(+0.26%) |
Nov 16, 2015 | 15.76 | 15.91 | 15.76 | 15.91 | 3,436 | +0.26(+1.67%) |
Nov 13, 2015 | 15.74 | 15.74 | 15.64 | 15.65 | 5,690 | -0.27(-1.69%) |
Nov 12, 2015 | 15.92 | 15.92 | 15.92 | 15.92 | 145 | -0.21(-1.28%) |
Nov 11, 2015 | 16.10 | 16.12 | 16.10 | 16.12 | 1,598 | +0.07(+0.43%) |
Nov 09, 2015 | 16.10 | 16.06 | 16.06 | 16.06 | 290 | -0.14(-0.89%) |
Nov 06, 2015 | 16.08 | 16.20 | 16.08 | 16.20 | 3,491 | -0.17(-1.01%) |
Nov 05, 2015 | 16.36 | 16.36 | 16.36 | 16.36 | 249 | +0.03(+0.21%) |
Nov 04, 2015 | 16.39 | 16.46 | 16.33 | 16.33 | 29,088 | -0.14(-0.84%) |
Nov 03, 2015 | 16.38 | 16.47 | 16.34 | 16.47 | 88,276 | +0.08(+0.46%) |
Nov 02, 2015 | 16.47 | 16.47 | 16.39 | 16.39 | 2,479 | +0.13(+0.80%) |
Oct 30, 2015 | 16.29 | 16.29 | 16.26 | 16.26 | 1,235 | +0.06(+0.38%) |
Oct 29, 2015 | 16.19 | 16.20 | 16.19 | 16.20 | 10,244 | -0.09(-0.55%) |
Oct 28, 2015 | 16.26 | 16.36 | 16.19 | 16.29 | 10,578 | +0.12(+0.72%) |
Oct 27, 2015 | 16.18 | 16.18 | 16.17 | 16.17 | 662 | -0.24(-1.47%) |
Oct 26, 2015 | 16.39 | 16.43 | 16.39 | 16.41 | 13,223 | -0.01(-0.08%) |
Oct 23, 2015 | 16.43 | 16.44 | 16.43 | 16.43 | 1,881 | +0.03(+0.17%) |
Oct 22, 2015 | 16.25 | 16.41 | 16.25 | 16.40 | 4,068 | +0.17(+1.02%) |
Oct 21, 2015 | 16.22 | 16.23 | 16.17 | 16.23 | 5,812 | +0.06(+0.34%) |
Oct 20, 2015 | 16.17 | 16.18 | 16.17 | 16.18 | 290 | -0.17(-1.05%) |
Oct 16, 2015 | 16.35 | 16.35 | 16.35 | 16.35 | 871 | +0.04(+0.25%) |
Oct 15, 2015 | 16.27 | 16.32 | 16.27 | 16.31 | 118,254 | +0.26(+1.63%) |
Oct 14, 2015 | 16.04 | 16.05 | 16.04 | 16.05 | 3,196 | -0.02(-0.13%) |
Oct 13, 2015 | 16.06 | 16.08 | 16.06 | 16.07 | 8,718 | -0.20(-1.23%) |
Oct 09, 2015 | 16.27 | 16.27 | 16.27 | 16.27 | 237,003 | +0.03(+0.18%) |
Oct 08, 2015 | 15.97 | 16.24 | 15.97 | 16.24 | 508 | +0.34(+2.11%) |
Oct 07, 2015 | 16.03 | 16.03 | 15.90 | 15.90 | 290 | +0.10(+0.65%) |
Oct 06, 2015 | 15.80 | 15.80 | 15.80 | 15.80 | 145 | +0.19(+1.19%) |
Oct 05, 2015 | 15.61 | 15.61 | 15.61 | 15.61 | 145 | +0.35(+2.30%) |
Oct 02, 2015 | 15.04 | 15.26 | 15.04 | 15.26 | 290 | +0.19(+1.28%) |
Oct 01, 2015 | 15.07 | 15.08 | 15.01 | 15.07 | 51,091 | +0.06(+0.37%) |
Sep 30, 2015 | 15.02 | 15.02 | 15.00 | 15.02 | 21,360 | +0.25(+1.72%) |
Sep 29, 2015 | 14.73 | 14.78 | 14.72 | 14.76 | 26,962 | -0.01(-0.05%) |
Sep 28, 2015 | 14.77 | 14.77 | 14.77 | 14.77 | 1,166 | -0.20(-1.33%) |
Sep 25, 2015 | 15.08 | 15.08 | 14.96 | 14.97 | 17,294 | +0.11(+0.74%) |
Sep 24, 2015 | 14.79 | 14.86 | 14.79 | 14.86 | 292 | -0.14(-0.92%) |
Sep 23, 2015 | 15.07 | 15.07 | 14.95 | 15.00 | 149,973 | -0.03(-0.18%) |
Sep 22, 2015 | 15.06 | 15.06 | 15.02 | 15.02 | 5,078 | -0.44(-2.85%) |
Sep 21, 2015 | 15.53 | 15.53 | 15.46 | 15.46 | 2,906 | -0.02(-0.13%) |
Sep 18, 2015 | 15.56 | 15.65 | 15.48 | 15.48 | 1,223,224 | -0.43(-2.67%) |
Sep 17, 2015 | 15.81 | 15.91 | 15.75 | 15.91 | 215,669 | +0.08(+0.52%) |
Sep 16, 2015 | 15.78 | 15.86 | 15.75 | 15.83 | 365,681 | +0.21(+1.35%) |
Sep 15, 2015 | 15.67 | 15.67 | 15.49 | 15.62 | 475,872 | +0.14(+0.88%) |
Sep 14, 2015 | 15.51 | 15.54 | 15.47 | 15.48 | 204,463 | -0.13(-0.83%) |
Sep 11, 2015 | 15.49 | 15.61 | 15.49 | 15.61 | 732 | -0.06(-0.39%) |
Sep 10, 2015 | 15.59 | 15.72 | 15.59 | 15.67 | 13,884 | +0.05(+0.35%) |
Sep 09, 2015 | 15.83 | 15.83 | 15.62 | 15.62 | 2,008 | +0.07(+0.44%) |
Sep 08, 2015 | 15.51 | 15.55 | 15.45 | 15.55 | 43,505 | +0.37(+2.43%) |
Sep 04, 2015 | 15.38 | 15.18 | 15.18 | 15.18 | 3,664 | -0.41(-2.63%) |
Sep 03, 2015 | 15.59 | 15.59 | 15.59 | 15.59 | 146 | +0.07(+0.48%) |
Sep 02, 2015 | 15.51 | 15.51 | 15.51 | 15.51 | 146 | +0.17(+1.09%) |
Sep 01, 2015 | 15.42 | 15.44 | 15.31 | 15.35 | 1,329 | -0.44(-2.79%) |
Aug 31, 2015 | 15.78 | 15.79 | 15.75 | 15.79 | 245,918 | -0.14(-0.86%) |
Aug 28, 2015 | 15.92 | 15.92 | 15.92 | 15.92 | 293 | -0.05(-0.30%) |
Aug 27, 2015 | 15.87 | 15.97 | 15.87 | 15.97 | 6,302 | +0.46(+2.95%) |
Aug 26, 2015 | 15.66 | 15.66 | 15.51 | 15.51 | 28,290 | -0.26(-1.64%) |
Aug 25, 2015 | 15.77 | 15.79 | 15.77 | 15.77 | 223,740 | +0.54(+3.54%) |
Aug 24, 2015 | 15.11 | 15.60 | 15.11 | 15.23 | 656,189 | -0.68(-4.25%) |
Aug 21, 2015 | 16.10 | 16.10 | 15.90 | 15.91 | 38,426 | -0.41(-2.51%) |
Aug 20, 2015 | 16.41 | 16.41 | 16.32 | 16.32 | 24,149 | -0.29(-1.73%) |
Aug 19, 2015 | 16.73 | 16.73 | 16.61 | 16.61 | 10,407 | -0.40(-2.33%) |
Aug 17, 2015 | 16.88 | 17.00 | 17.00 | 17.00 | 8,941 | -0.02(-0.12%) |
Aug 14, 2015 | 17.02 | 17.02 | 17.02 | 17.02 | 1,474 | -0.03(-0.17%) |
Aug 13, 2015 | 17.05 | 17.05 | 17.05 | 17.05 | 293 | +0.06(+0.33%) |
Aug 12, 2015 | 16.99 | 16.99 | 16.99 | 16.99 | 6,852 | -0.47(-2.72%) |
Aug 10, 2015 | 17.42 | 17.47 | 17.47 | 17.47 | 1,905 | +0.18(+1.03%) |
Aug 06, 2015 | 17.31 | 17.29 | 17.29 | 17.29 | 1,465 | -0.09(-0.53%) |
Aug 05, 2015 | 17.39 | 17.39 | 17.38 | 17.38 | 2,726 | +0.04(+0.24%) |
Aug 04, 2015 | 17.36 | 17.36 | 17.34 | 17.34 | 1,612 | -0.05(-0.27%) |
Jul 31, 2015 | 17.39 | 17.39 | 17.39 | 17.39 | 61 | +0.21(+1.24%) |
Jul 30, 2015 | 17.18 | 17.18 | 17.18 | 17.18 | 175 | +0.03(+0.16%) |
Jul 28, 2015 | 17.14 | 17.15 | 17.15 | 17.15 | 4,543 | +0.15(+0.91%) |
Jul 27, 2015 | 16.99 | 16.99 | 16.99 | 16.99 | 22,426 | -0.18(-1.03%) |
Jul 24, 2015 | 17.19 | 17.24 | 17.17 | 17.17 | 27,263 | -0.17(-1.01%) |
Jul 23, 2015 | 17.35 | 17.35 | 17.35 | 17.35 | 250 | -0.17(-0.99%) |
Jul 22, 2015 | 17.45 | 17.52 | 17.42 | 17.52 | 4,793 | -0.15(-0.85%) |
Jul 20, 2015 | 17.70 | 17.67 | 17.67 | 17.67 | 14,658 | -0.00(-0.02%) |
Jul 17, 2015 | 17.69 | 17.69 | 17.67 | 17.67 | 6,046 | -0.04(-0.25%) |
Jul 16, 2015 | 17.72 | 17.72 | 17.72 | 17.72 | 732 | +0.15(+0.85%) |
Jul 15, 2015 | 17.60 | 17.60 | 17.57 | 17.57 | 14,789 | +0.03(+0.16%) |
Jul 13, 2015 | 17.55 | 17.54 | 17.54 | 17.54 | 1,172 | +0.08(+0.47%) |
Jul 10, 2015 | 17.42 | 17.47 | 17.40 | 17.46 | 173,028 | +0.53(+3.16%) |
Jul 09, 2015 | 17.11 | 17.11 | 16.92 | 16.92 | 9,801 | +0.11(+0.64%) |
Jul 08, 2015 | 16.82 | 16.82 | 16.81 | 16.82 | 1,465 | -0.30(-1.75%) |
Jul 07, 2015 | 16.81 | 17.16 | 16.81 | 17.12 | 2,968 | -0.10(-0.55%) |
Jul 06, 2015 | 17.20 | 17.21 | 17.20 | 17.21 | 2,037 | -0.35(-1.98%) |
Jul 02, 2015 | 17.61 | 17.56 | 17.56 | 17.56 | 37,084 | -0.18(-1.00%) |
Jul 01, 2015 | 17.73 | 17.74 | 17.52 | 17.74 | 1,612 | +0.16(+0.89%) |
Jun 30, 2015 | 17.51 | 17.60 | 17.48 | 17.58 | 24,508 | +0.03(+0.19%) |
Jun 29, 2015 | 17.71 | 17.71 | 17.55 | 17.55 | 2,191 | -0.59(-3.24%) |
Jun 26, 2015 | 18.13 | 18.13 | 18.13 | 18.13 | 297 | +0.04(+0.23%) |
Jun 25, 2015 | 18.10 | 18.10 | 18.09 | 18.09 | 17,327 | +0.02(+0.09%) |
Jun 24, 2015 | 18.16 | 18.16 | 18.08 | 18.08 | 23,150 | -0.19(-1.06%) |
Jun 23, 2015 | 18.26 | 18.27 | 18.25 | 18.27 | 3,224 | +0.07(+0.41%) |
Jun 22, 2015 | 18.16 | 18.27 | 18.16 | 18.19 | 3,371 | +0.01(+0.08%) |
Jun 18, 2015 | 18.26 | 18.18 | 18.18 | 18.18 | 19,788 | +0.08(+0.45%) |
Jun 17, 2015 | 17.99 | 18.11 | 17.96 | 18.10 | 22,800 | +0.02(+0.11%) |
Jun 16, 2015 | 18.06 | 18.08 | 18.06 | 18.08 | 7,548 | +0.04(+0.23%) |
Jun 15, 2015 | 18.04 | 18.04 | 18.04 | 18.04 | 287 | -0.09(-0.48%) |
Jun 12, 2015 | 18.08 | 18.13 | 18.08 | 18.12 | 2,843 | -0.17(-0.91%) |
Jun 11, 2015 | 18.24 | 18.32 | 18.22 | 18.29 | 4,543 | +0.05(+0.26%) |
Jun 10, 2015 | 18.26 | 18.26 | 18.24 | 18.24 | 18,542 | +0.04(+0.22%) |
Jun 04, 2015 | 18.19 | 18.20 | 18.20 | 18.20 | 586 | -0.25(-1.33%) |
Jun 03, 2015 | 18.45 | 18.45 | 18.45 | 18.45 | 146 | +0.12(+0.67%) |
Jun 02, 2015 | 18.32 | 18.32 | 18.32 | 18.32 | 436 | +0.11(+0.62%) |
Jun 01, 2015 | 18.21 | 18.21 | 18.21 | 18.21 | 215 | -0.00(-0.02%) |
May 29, 2015 | 18.30 | 18.30 | 18.22 | 18.22 | 1,465 | -0.29(-1.59%) |
May 28, 2015 | 18.51 | 18.51 | 18.51 | 18.51 | 146 | -0.12(-0.62%) |
May 27, 2015 | 18.45 | 18.62 | 18.45 | 18.62 | 4,318 | +0.20(+1.07%) |
May 26, 2015 | 18.43 | 18.43 | 18.43 | 18.43 | 293 | -0.35(-1.89%) |
May 22, 2015 | 18.77 | 18.78 | 18.78 | 18.78 | 1,758 | -0.10(-0.54%) |
May 21, 2015 | 18.88 | 18.88 | 18.88 | 18.88 | 2,565 | +0.02(+0.12%) |
May 20, 2015 | 18.79 | 18.90 | 18.76 | 18.86 | 37,526 | -0.09(-0.45%) |
May 15, 2015 | 18.82 | 18.95 | 18.95 | 18.95 | 6,156 | +0.03(+0.18%) |
May 14, 2015 | 18.86 | 18.91 | 18.86 | 18.91 | 7,408 | +0.18(+0.95%) |
May 13, 2015 | 18.73 | 18.73 | 18.73 | 18.73 | 202 | +0.16(+0.88%) |
May 12, 2015 | 18.54 | 18.57 | 18.54 | 18.57 | 461 | +0.03(+0.18%) |
May 11, 2015 | 18.54 | 18.54 | 18.54 | 18.54 | 146 | -0.18(-0.98%) |
May 08, 2015 | 18.64 | 18.72 | 18.64 | 18.72 | 3,664 | +0.22(+1.18%) |
May 06, 2015 | 18.47 | 18.50 | 18.47 | 18.50 | 10 | -0.12(-0.62%) |
May 05, 2015 | 18.59 | 18.62 | 18.58 | 18.62 | 3,451 | -0.07(-0.36%) |
May 04, 2015 | 18.71 | 18.71 | 18.69 | 18.69 | 1,612 | +0.05(+0.29%) |