Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.47 | 18.68 | 18.42 | 18.67 | 19,163 | +0.01(+0.03%) |
Apr 28, 2016 | 18.53 | 18.66 | 18.53 | 18.66 | 16,661 | +0.09(+0.47%) |
Apr 27, 2016 | 18.58 | 18.65 | 18.54 | 18.57 | 14,353 | +0.00(+0.00%) |
Apr 26, 2016 | 18.65 | 18.65 | 18.45 | 18.57 | 16,889 | -0.02(-0.09%) |
Apr 25, 2016 | 18.56 | 18.66 | 18.40 | 18.59 | 10,892 | +0.08(+0.41%) |
Apr 22, 2016 | 18.38 | 18.63 | 18.38 | 18.52 | 22,319 | -0.11(-0.57%) |
Apr 21, 2016 | 18.48 | 18.63 | 18.42 | 18.62 | 27,059 | +0.15(+0.83%) |
Apr 20, 2016 | 18.36 | 18.52 | 18.32 | 18.47 | 17,188 | -0.01(-0.06%) |
Apr 19, 2016 | 18.23 | 18.50 | 18.23 | 18.48 | 18,321 | +0.20(+1.09%) |
Apr 18, 2016 | 18.26 | 18.52 | 18.20 | 18.28 | 56,605 | +0.09(+0.48%) |
Apr 15, 2016 | 18.53 | 18.65 | 18.19 | 18.19 | 93,497 | -0.48(-2.55%) |
Apr 14, 2016 | 18.54 | 18.69 | 18.53 | 18.67 | 11,117 | +0.06(+0.32%) |
Apr 13, 2016 | 18.57 | 18.66 | 18.50 | 18.61 | 16,246 | -0.04(-0.19%) |
Apr 12, 2016 | 18.49 | 18.66 | 18.49 | 18.65 | 26,756 | +0.06(+0.35%) |
Apr 11, 2016 | 18.68 | 18.79 | 18.45 | 18.58 | 40,518 | -0.15(-0.78%) |
Apr 08, 2016 | 18.63 | 18.86 | 18.49 | 18.73 | 20,668 | +0.12(+0.66%) |
Apr 07, 2016 | 18.68 | 18.82 | 18.33 | 18.60 | 50,834 | -0.07(-0.38%) |
Apr 06, 2016 | 18.12 | 18.68 | 18.12 | 18.68 | 71,872 | +0.22(+1.18%) |
Apr 05, 2016 | 18.08 | 18.47 | 18.08 | 18.46 | 27,652 | +0.16(+0.90%) |
Apr 04, 2016 | 18.00 | 18.29 | 17.97 | 18.29 | 36,829 | +0.29(+1.60%) |
Apr 01, 2016 | 18.20 | 18.44 | 18.00 | 18.00 | 37,161 | -0.16(-0.91%) |
Mar 31, 2016 | 18.52 | 18.58 | 18.11 | 18.17 | 42,436 | -0.10(-0.55%) |
Mar 30, 2016 | 18.35 | 18.52 | 18.22 | 18.27 | 26,156 | -0.08(-0.42%) |
Mar 29, 2016 | 18.55 | 18.57 | 18.34 | 18.35 | 25,914 | -0.20(-1.08%) |
Mar 28, 2016 | 18.38 | 18.55 | 18.26 | 18.55 | 28,499 | +0.34(+1.84%) |
Mar 24, 2016 | 18.20 | 18.21 | 18.21 | 18.21 | 7,653 | -0.15(-0.80%) |
Mar 23, 2016 | 18.39 | 18.40 | 18.13 | 18.36 | 27,190 | -0.04(-0.22%) |
Mar 22, 2016 | 18.39 | 18.40 | 18.29 | 18.40 | 32,241 | +0.01(+0.06%) |
Mar 21, 2016 | 18.35 | 18.46 | 18.30 | 18.39 | 21,608 | +0.05(+0.26%) |
Mar 18, 2016 | 18.46 | 18.46 | 18.29 | 18.34 | 21,469 | -0.07(-0.38%) |
Mar 17, 2016 | 18.46 | 18.52 | 18.28 | 18.41 | 18,159 | -0.05(-0.25%) |
Mar 16, 2016 | 18.46 | 18.49 | 18.31 | 18.46 | 50,554 | -0.14(-0.76%) |
Mar 15, 2016 | 18.57 | 18.64 | 18.41 | 18.60 | 22,676 | +0.24(+1.28%) |
Mar 14, 2016 | 18.30 | 18.38 | 18.24 | 18.36 | 34,530 | +0.06(+0.35%) |
Mar 11, 2016 | 18.26 | 18.35 | 18.09 | 18.30 | 27,387 | +0.08(+0.41%) |
Mar 10, 2016 | 18.20 | 18.28 | 17.95 | 18.22 | 27,812 | +0.01(+0.06%) |
Mar 09, 2016 | 18.22 | 18.22 | 18.18 | 18.21 | 17,282 | +0.01(+0.03%) |
Mar 08, 2016 | 18.05 | 18.21 | 18.05 | 18.21 | 7,692 | +0.01(+0.06%) |
Mar 07, 2016 | 18.06 | 18.21 | 18.04 | 18.20 | 25,106 | +0.15(+0.83%) |
Mar 04, 2016 | 17.82 | 17.93 | 17.82 | 18.05 | 98,366 | +0.14(+0.78%) |
Mar 03, 2016 | 17.81 | 17.92 | 17.72 | 17.91 | 9,963 | +0.07(+0.41%) |
Mar 02, 2016 | 17.81 | 17.87 | 17.70 | 17.83 | 22,303 | -0.07(-0.37%) |
Mar 01, 2016 | 17.69 | 17.93 | 17.67 | 17.90 | 30,964 | +0.28(+1.58%) |
Feb 29, 2016 | 17.73 | 17.78 | 17.55 | 17.62 | 37,797 | -0.01(-0.03%) |
Feb 26, 2016 | 17.69 | 17.87 | 17.63 | 17.63 | 11,442 | -0.12(-0.68%) |
Feb 25, 2016 | 17.74 | 17.78 | 17.66 | 17.75 | 15,501 | +0.10(+0.59%) |
Feb 24, 2016 | 17.80 | 17.86 | 17.55 | 17.65 | 125,722 | -0.15(-0.87%) |
Feb 23, 2016 | 17.77 | 17.88 | 17.77 | 17.80 | 18,419 | +0.02(+0.09%) |
Feb 22, 2016 | 17.91 | 17.91 | 17.76 | 17.78 | 33,880 | -0.11(-0.61%) |
Feb 19, 2016 | 17.77 | 17.91 | 17.77 | 17.89 | 13,926 | +0.08(+0.42%) |
Feb 18, 2016 | 17.78 | 17.83 | 17.66 | 17.82 | 20,715 | +0.05(+0.26%) |
Feb 17, 2016 | 17.74 | 17.83 | 17.74 | 17.77 | 20,570 | -0.03(-0.19%) |
Feb 16, 2016 | 17.63 | 17.83 | 17.62 | 17.81 | 14,604 | +0.24(+1.35%) |
Feb 12, 2016 | 17.67 | 17.57 | 17.57 | 17.57 | 15,896 | +0.02(+0.10%) |
Feb 11, 2016 | 17.59 | 17.77 | 17.41 | 17.55 | 52,820 | -0.15(-0.86%) |
Feb 10, 2016 | 17.74 | 17.86 | 17.61 | 17.71 | 17,629 | +0.07(+0.40%) |
Feb 09, 2016 | 17.59 | 17.84 | 17.59 | 17.63 | 32,069 | -0.02(-0.10%) |
Feb 08, 2016 | 17.89 | 17.89 | 17.52 | 17.65 | 55,793 | -0.10(-0.55%) |
Feb 05, 2016 | 17.94 | 17.94 | 17.75 | 17.75 | 13,565 | -0.12(-0.68%) |
Feb 04, 2016 | 17.91 | 17.91 | 17.87 | 17.87 | 8,905 | -0.04(-0.23%) |
Feb 03, 2016 | 17.94 | 17.94 | 17.82 | 17.91 | 15,319 | +0.15(+0.85%) |
Feb 02, 2016 | 17.91 | 17.94 | 17.76 | 17.76 | 29,538 | -0.14(-0.81%) |
Feb 01, 2016 | 17.84 | 17.94 | 17.71 | 17.91 | 62,684 | +0.14(+0.81%) |
Jan 29, 2016 | 17.87 | 17.92 | 17.54 | 17.76 | 25,771 | -0.10(-0.58%) |
Jan 28, 2016 | 17.64 | 17.87 | 17.59 | 17.87 | 7,849 | +0.23(+1.28%) |
Jan 27, 2016 | 17.62 | 17.64 | 17.48 | 17.64 | 12,867 | +0.02(+0.13%) |
Jan 26, 2016 | 17.50 | 17.64 | 17.36 | 17.62 | 15,832 | +0.17(+1.00%) |
Jan 25, 2016 | 17.71 | 17.71 | 17.33 | 17.44 | 17,971 | -0.09(-0.50%) |
Jan 22, 2016 | 17.39 | 17.67 | 17.38 | 17.53 | 29,279 | +0.09(+0.53%) |
Jan 21, 2016 | 16.95 | 17.71 | 16.92 | 17.44 | 357,972 | +0.17(+0.97%) |
Jan 20, 2016 | 17.32 | 17.32 | 16.55 | 17.27 | 637,310 | -0.10(-0.60%) |
Jan 19, 2016 | 17.53 | 17.53 | 17.32 | 17.37 | 13,209 | -0.08(-0.43%) |
Jan 15, 2016 | 17.37 | 17.45 | 17.45 | 17.45 | 29,547 | +0.04(+0.23%) |
Jan 14, 2016 | 17.44 | 17.45 | 17.36 | 17.41 | 48,327 | -0.05(-0.30%) |
Jan 13, 2016 | 17.47 | 17.53 | 17.36 | 17.46 | 322,502 | -0.05(-0.30%) |
Jan 12, 2016 | 17.62 | 17.62 | 17.37 | 17.51 | 32,747 | -0.02(-0.10%) |
Jan 11, 2016 | 17.59 | 17.67 | 17.46 | 17.53 | 33,224 | -0.23(-1.27%) |
Jan 08, 2016 | 17.71 | 17.84 | 17.67 | 17.76 | 18,612 | -0.03(-0.16%) |
Jan 07, 2016 | 17.78 | 17.89 | 17.67 | 17.78 | 6,842 | -0.09(-0.52%) |
Jan 06, 2016 | 17.68 | 17.89 | 17.68 | 17.88 | 12,860 | +0.21(+1.21%) |
Jan 05, 2016 | 17.83 | 17.87 | 17.66 | 17.66 | 14,521 | -0.12(-0.65%) |
Jan 04, 2016 | 17.61 | 17.89 | 17.59 | 17.78 | 25,899 | -0.13(-0.74%) |
Dec 31, 2015 | 17.89 | 17.91 | 17.91 | 17.91 | 18,488 | +0.16(+0.88%) |
Dec 30, 2015 | 17.62 | 17.91 | 17.62 | 17.76 | 7,922 | +0.10(+0.59%) |
Dec 29, 2015 | 17.80 | 18.00 | 17.59 | 17.65 | 10,358 | -0.15(-0.84%) |
Dec 28, 2015 | 17.80 | 17.80 | 17.51 | 17.80 | 6,071 | +0.01(+0.06%) |
Dec 24, 2015 | 17.64 | 17.79 | 17.79 | 17.79 | 6,911 | +0.03(+0.20%) |
Dec 23, 2015 | 17.78 | 17.78 | 17.61 | 17.76 | 15,013 | -0.03(-0.16%) |
Dec 22, 2015 | 17.50 | 17.79 | 17.48 | 17.78 | 27,140 | +0.27(+1.55%) |
Dec 21, 2015 | 17.78 | 17.80 | 17.49 | 17.51 | 17,788 | -0.11(-0.62%) |
Dec 18, 2015 | 17.45 | 17.65 | 17.45 | 17.62 | 13,171 | -0.05(-0.26%) |
Dec 17, 2015 | 17.45 | 17.83 | 17.45 | 17.67 | 14,732 | -0.20(-1.11%) |
Dec 16, 2015 | 17.74 | 18.09 | 17.41 | 17.87 | 38,074 | +0.09(+0.50%) |
Dec 15, 2015 | 17.36 | 17.91 | 17.36 | 17.78 | 16,090 | +0.49(+2.86%) |
Dec 14, 2015 | 18.01 | 18.01 | 17.20 | 17.28 | 50,575 | -0.54(-3.00%) |
Dec 11, 2015 | 17.80 | 17.82 | 17.68 | 17.82 | 5,064 | +0.11(+0.61%) |
Dec 10, 2015 | 17.79 | 17.84 | 17.71 | 17.71 | 14,883 | -0.14(-0.76%) |
Dec 09, 2015 | 17.82 | 17.88 | 17.78 | 17.85 | 14,095 | -0.01(-0.04%) |
Dec 08, 2015 | 17.77 | 17.88 | 17.77 | 17.85 | 20,855 | +0.03(+0.19%) |
Dec 07, 2015 | 17.80 | 17.85 | 17.73 | 17.82 | 14,786 | +0.06(+0.35%) |
Dec 04, 2015 | 17.69 | 17.77 | 17.68 | 17.76 | 21,988 | +0.06(+0.35%) |
Dec 03, 2015 | 17.68 | 17.72 | 17.64 | 17.69 | 8,997 | +0.02(+0.10%) |
Dec 02, 2015 | 17.68 | 17.68 | 17.65 | 17.68 | 7,729 | +0.01(+0.03%) |
Dec 01, 2015 | 17.67 | 17.68 | 17.52 | 17.67 | 14,367 | +0.16(+0.91%) |
Nov 30, 2015 | 17.65 | 17.65 | 17.51 | 17.51 | 16,974 | -0.11(-0.61%) |
Nov 27, 2015 | 17.57 | 17.62 | 17.57 | 17.62 | 8,985 | +0.01(+0.03%) |
Nov 25, 2015 | 17.49 | 17.61 | 17.61 | 17.61 | 18,437 | +0.02(+0.10%) |
Nov 24, 2015 | 17.59 | 17.60 | 17.53 | 17.60 | 19,366 | +0.02(+0.10%) |
Nov 23, 2015 | 17.51 | 17.59 | 17.51 | 17.58 | 15,032 | +0.01(+0.06%) |
Nov 20, 2015 | 17.57 | 17.60 | 17.51 | 17.57 | 8,684 | +0.04(+0.23%) |
Nov 19, 2015 | 17.49 | 17.59 | 17.49 | 17.53 | 4,765 | -0.04(-0.24%) |
Nov 18, 2015 | 17.59 | 17.60 | 17.51 | 17.57 | 18,237 | +0.04(+0.24%) |
Nov 17, 2015 | 17.58 | 17.58 | 17.52 | 17.53 | 5,239 | -0.06(-0.32%) |
Nov 16, 2015 | 17.59 | 17.60 | 17.51 | 17.59 | 9,886 | +0.10(+0.55%) |
Nov 13, 2015 | 17.61 | 17.61 | 17.48 | 17.49 | 16,822 | -0.12(-0.70%) |
Nov 12, 2015 | 17.54 | 17.61 | 17.48 | 17.61 | 12,439 | +0.02(+0.09%) |
Nov 11, 2015 | 17.59 | 17.61 | 17.43 | 17.60 | 16,437 | +0.01(+0.03%) |
Nov 10, 2015 | 17.48 | 17.60 | 17.43 | 17.59 | 18,658 | +0.14(+0.78%) |
Nov 09, 2015 | 17.11 | 17.48 | 17.11 | 17.45 | 28,479 | +0.22(+1.28%) |
Nov 06, 2015 | 17.23 | 17.49 | 17.16 | 17.23 | 13,559 | -0.34(-1.94%) |
Nov 05, 2015 | 17.55 | 17.58 | 17.28 | 17.57 | 21,382 | -0.01(-0.06%) |
Nov 04, 2015 | 17.43 | 17.59 | 17.34 | 17.59 | 13,227 | +0.20(+1.15%) |
Nov 03, 2015 | 17.43 | 17.43 | 17.29 | 17.39 | 17,670 | +0.01(+0.07%) |
Nov 02, 2015 | 17.37 | 17.41 | 17.31 | 17.38 | 17,039 | +0.13(+0.76%) |
Oct 30, 2015 | 17.21 | 17.35 | 17.15 | 17.24 | 13,833 | +0.02(+0.10%) |
Oct 29, 2015 | 17.18 | 17.23 | 17.11 | 17.23 | 6,347 | +0.10(+0.60%) |
Oct 28, 2015 | 17.14 | 17.18 | 17.09 | 17.12 | 12,265 | +0.04(+0.23%) |
Oct 27, 2015 | 17.11 | 17.14 | 17.04 | 17.08 | 14,405 | -0.07(-0.43%) |
Oct 26, 2015 | 17.20 | 17.22 | 17.08 | 17.16 | 14,067 | -0.01(-0.07%) |
Oct 23, 2015 | 17.17 | 17.26 | 17.11 | 17.17 | 17,866 | +0.02(+0.13%) |
Oct 22, 2015 | 17.20 | 17.20 | 17.13 | 17.15 | 17,308 | +0.04(+0.23%) |
Oct 21, 2015 | 17.23 | 17.23 | 17.10 | 17.11 | 9,496 | -0.06(-0.36%) |
Oct 20, 2015 | 17.20 | 17.25 | 17.11 | 17.17 | 9,729 | -0.07(-0.42%) |
Oct 19, 2015 | 17.14 | 17.24 | 17.10 | 17.24 | 6,997 | +0.06(+0.35%) |
Oct 16, 2015 | 17.00 | 17.18 | 17.00 | 17.18 | 28,146 | +0.18(+1.04%) |
Oct 15, 2015 | 17.02 | 17.12 | 17.00 | 17.00 | 9,417 | +0.01(+0.03%) |
Oct 14, 2015 | 17.04 | 17.04 | 16.98 | 17.00 | 10,263 | -0.03(-0.17%) |
Oct 13, 2015 | 17.09 | 17.09 | 16.97 | 17.03 | 8,593 | +0.00(+0.00%) |
Oct 12, 2015 | 17.10 | 17.10 | 17.00 | 17.03 | 27,644 | -0.03(-0.17%) |
Oct 09, 2015 | 17.09 | 17.10 | 17.00 | 17.06 | 29,582 | -0.01(-0.07%) |
Oct 08, 2015 | 17.04 | 17.08 | 17.03 | 17.07 | 21,587 | -0.02(-0.10%) |
Oct 07, 2015 | 17.01 | 17.15 | 17.01 | 17.08 | 35,405 | +0.03(+0.17%) |
Oct 06, 2015 | 17.05 | 17.16 | 17.04 | 17.06 | 11,331 | -0.03(-0.17%) |
Oct 05, 2015 | 17.07 | 17.14 | 17.02 | 17.08 | 37,064 | +0.00(+0.00%) |
Oct 02, 2015 | 17.00 | 17.11 | 16.98 | 17.08 | 29,094 | +0.08(+0.47%) |
Oct 01, 2015 | 17.13 | 17.13 | 16.99 | 17.00 | 11,541 | -0.01(-0.07%) |
Sep 30, 2015 | 17.48 | 17.48 | 17.02 | 17.02 | 26,950 | -0.02(-0.13%) |
Sep 29, 2015 | 17.03 | 17.13 | 17.03 | 17.04 | 17,624 | -0.09(-0.50%) |
Sep 28, 2015 | 17.18 | 17.18 | 17.10 | 17.12 | 10,588 | -0.10(-0.56%) |
Sep 25, 2015 | 17.27 | 17.27 | 17.07 | 17.22 | 12,428 | +0.05(+0.30%) |
Sep 24, 2015 | 17.13 | 17.17 | 17.04 | 17.17 | 14,834 | +0.09(+0.53%) |
Sep 23, 2015 | 17.06 | 17.08 | 16.99 | 17.08 | 22,925 | +0.02(+0.10%) |
Sep 22, 2015 | 17.14 | 17.15 | 17.06 | 17.06 | 7,020 | -0.01(-0.07%) |
Sep 21, 2015 | 17.17 | 17.40 | 17.06 | 17.07 | 11,382 | -0.01(-0.03%) |
Sep 18, 2015 | 17.06 | 17.43 | 17.06 | 17.08 | 43,830 | -0.04(-0.23%) |
Sep 17, 2015 | 17.14 | 17.14 | 17.02 | 17.12 | 11,912 | +0.12(+0.70%) |
Sep 16, 2015 | 17.08 | 17.12 | 17.00 | 17.00 | 9,411 | -0.09(-0.50%) |
Sep 15, 2015 | 16.99 | 17.10 | 16.99 | 17.08 | 9,973 | +0.00(+0.00%) |
Sep 14, 2015 | 17.17 | 17.17 | 17.00 | 17.08 | 37,091 | +0.11(+0.63%) |
Sep 11, 2015 | 16.96 | 17.04 | 16.91 | 16.98 | 43,030 | -0.01(-0.06%) |
Sep 10, 2015 | 16.97 | 17.05 | 16.90 | 16.99 | 11,978 | +0.07(+0.40%) |
Sep 09, 2015 | 16.97 | 17.18 | 16.85 | 16.92 | 26,184 | -0.07(-0.43%) |
Sep 08, 2015 | 17.20 | 17.20 | 16.81 | 16.99 | 43,635 | -0.20(-1.14%) |
Sep 04, 2015 | 17.19 | 17.19 | 17.19 | 17.19 | 6,427 | +0.03(+0.18%) |
Sep 03, 2015 | 17.06 | 17.19 | 17.06 | 17.16 | 7,300 | +0.10(+0.57%) |
Sep 02, 2015 | 17.14 | 17.16 | 17.03 | 17.06 | 7,800 | -0.01(-0.05%) |
Sep 01, 2015 | 17.14 | 17.14 | 17.03 | 17.07 | 4,406 | -0.16(-0.92%) |
Aug 31, 2015 | 17.03 | 17.23 | 17.03 | 17.23 | 16,750 | +0.09(+0.52%) |
Aug 28, 2015 | 17.14 | 17.22 | 17.03 | 17.14 | 8,134 | -0.09(-0.52%) |
Aug 27, 2015 | 17.08 | 17.23 | 17.02 | 17.23 | 19,784 | +0.06(+0.36%) |
Aug 26, 2015 | 17.17 | 17.17 | 16.94 | 17.17 | 8,725 | +0.22(+1.31%) |
Aug 25, 2015 | 17.17 | 17.17 | 16.86 | 16.95 | 16,268 | +0.09(+0.55%) |
Aug 24, 2015 | 16.80 | 16.90 | 16.72 | 16.85 | 38,804 | -0.09(-0.53%) |
Aug 21, 2015 | 17.16 | 17.16 | 16.94 | 16.94 | 11,906 | -0.25(-1.47%) |
Aug 20, 2015 | 16.98 | 17.19 | 16.96 | 17.19 | 10,574 | +0.06(+0.33%) |
Aug 19, 2015 | 16.93 | 17.22 | 16.93 | 17.14 | 5,358 | +0.00(+0.00%) |
Aug 18, 2015 | 17.00 | 17.14 | 17.00 | 17.14 | 4,865 | -0.03(-0.16%) |
Aug 17, 2015 | 17.25 | 17.25 | 17.11 | 17.17 | 6,447 | +0.02(+0.14%) |
Aug 14, 2015 | 17.25 | 17.25 | 17.13 | 17.14 | 6,470 | -0.05(-0.29%) |
Aug 13, 2015 | 17.05 | 17.19 | 17.05 | 17.19 | 1,517 | +0.03(+0.15%) |
Aug 12, 2015 | 17.05 | 17.22 | 16.95 | 17.17 | 21,312 | +0.24(+1.39%) |
Aug 11, 2015 | 16.98 | 17.22 | 16.92 | 16.93 | 15,475 | -0.23(-1.34%) |
Aug 10, 2015 | 16.91 | 17.16 | 16.85 | 17.16 | 8,336 | +0.27(+1.62%) |
Aug 07, 2015 | 16.91 | 16.91 | 16.84 | 16.89 | 6,436 | -0.02(-0.13%) |
Aug 06, 2015 | 17.00 | 17.00 | 16.86 | 16.91 | 22,337 | -0.01(-0.07%) |
Aug 05, 2015 | 16.92 | 16.98 | 16.92 | 16.92 | 7,841 | -0.02(-0.11%) |
Aug 04, 2015 | 16.92 | 17.25 | 16.92 | 16.94 | 4,747 | +0.01(+0.04%) |
Aug 03, 2015 | 17.02 | 17.04 | 16.91 | 16.93 | 4,452 | -0.18(-1.05%) |
Jul 31, 2015 | 16.89 | 17.13 | 16.89 | 17.11 | 26,331 | +0.18(+1.06%) |
Jul 30, 2015 | 16.89 | 16.94 | 16.89 | 16.93 | 10,553 | +0.00(+0.00%) |
Jul 29, 2015 | 16.91 | 17.08 | 16.90 | 16.93 | 8,464 | +0.02(+0.10%) |
Jul 28, 2015 | 16.99 | 17.01 | 16.91 | 16.91 | 4,668 | +0.00(+0.00%) |
Jul 27, 2015 | 16.98 | 16.99 | 16.91 | 16.91 | 9,403 | -0.07(-0.43%) |
Jul 24, 2015 | 17.03 | 17.11 | 16.99 | 16.99 | 15,150 | -0.23(-1.36%) |
Jul 23, 2015 | 17.03 | 17.44 | 16.98 | 17.22 | 4,636 | +0.04(+0.24%) |
Jul 22, 2015 | 17.37 | 17.37 | 17.04 | 17.18 | 4,329 | -0.04(-0.25%) |
Jul 21, 2015 | 17.31 | 17.31 | 17.07 | 17.22 | 7,868 | +0.08(+0.46%) |
Jul 20, 2015 | 17.44 | 17.44 | 17.04 | 17.14 | 13,972 | -0.18(-1.03%) |
Jul 17, 2015 | 16.94 | 17.02 | 16.94 | 17.32 | 44,081 | +0.17(+0.98%) |
Jul 16, 2015 | 16.93 | 17.18 | 16.93 | 17.16 | 56,144 | +0.23(+1.36%) |
Jul 15, 2015 | 16.85 | 16.96 | 16.85 | 16.93 | 14,172 | -0.03(-0.20%) |
Jul 14, 2015 | 16.84 | 16.96 | 16.84 | 16.96 | 10,207 | +0.03(+0.20%) |
Jul 13, 2015 | 16.97 | 16.99 | 16.83 | 16.93 | 20,432 | -0.02(-0.10%) |
Jul 10, 2015 | 16.83 | 16.94 | 16.82 | 16.94 | 8,566 | +0.11(+0.67%) |
Jul 09, 2015 | 16.97 | 16.97 | 16.83 | 16.83 | 11,114 | -0.04(-0.27%) |
Jul 08, 2015 | 16.97 | 16.98 | 16.86 | 16.88 | 13,145 | -0.15(-0.89%) |
Jul 07, 2015 | 17.05 | 17.05 | 17.00 | 17.03 | 4,293 | -0.06(-0.33%) |
Jul 06, 2015 | 17.08 | 17.08 | 16.97 | 17.08 | 19,759 | +0.01(+0.03%) |
Jul 02, 2015 | 16.93 | 17.08 | 17.08 | 17.08 | 23,031 | +0.07(+0.40%) |
Jul 01, 2015 | 16.95 | 17.05 | 16.86 | 17.01 | 10,301 | +0.21(+1.23%) |
Jun 30, 2015 | 17.08 | 17.08 | 16.78 | 16.80 | 24,892 | -0.21(-1.25%) |
Jun 29, 2015 | 17.01 | 17.07 | 16.89 | 17.02 | 10,860 | +0.17(+1.03%) |
Jun 26, 2015 | 16.99 | 17.03 | 16.75 | 16.84 | 17,393 | -0.33(-1.94%) |
Jun 25, 2015 | 16.97 | 17.18 | 16.70 | 17.18 | 67,917 | +0.26(+1.54%) |
Jun 24, 2015 | 17.16 | 17.26 | 16.86 | 16.91 | 15,340 | -0.14(-0.82%) |
Jun 23, 2015 | 16.94 | 17.50 | 16.94 | 17.05 | 7,989 | +0.07(+0.43%) |
Jun 22, 2015 | 17.33 | 17.33 | 16.98 | 16.98 | 15,597 | -0.19(-1.11%) |
Jun 19, 2015 | 17.46 | 17.46 | 17.17 | 17.17 | 9,650 | -0.11(-0.65%) |
Jun 18, 2015 | 17.46 | 17.50 | 17.26 | 17.28 | 10,383 | -0.21(-1.19%) |
Jun 17, 2015 | 17.50 | 17.50 | 17.34 | 17.49 | 4,834 | +0.13(+0.74%) |
Jun 16, 2015 | 17.36 | 17.63 | 17.36 | 17.36 | 8,839 | +0.08(+0.45%) |
Jun 15, 2015 | 17.50 | 17.50 | 17.26 | 17.29 | 8,541 | -0.25(-1.40%) |
Jun 12, 2015 | 17.75 | 17.70 | 17.53 | 17.53 | 3,954 | +0.11(+0.64%) |
Jun 11, 2015 | 17.53 | 17.53 | 17.37 | 17.42 | 9,262 | +0.01(+0.03%) |
Jun 10, 2015 | 17.39 | 17.46 | 17.36 | 17.41 | 15,167 | +0.03(+0.16%) |
Jun 09, 2015 | 17.39 | 17.39 | 17.24 | 17.39 | 14,451 | -0.01(-0.03%) |
Jun 08, 2015 | 17.31 | 17.39 | 17.31 | 17.39 | 15,755 | +0.21(+1.25%) |
Jun 05, 2015 | 17.33 | 17.34 | 17.18 | 17.18 | 10,048 | -0.24(-1.37%) |
Jun 04, 2015 | 17.47 | 17.47 | 17.21 | 17.41 | 4,943 | -0.04(-0.21%) |
Jun 03, 2015 | 17.44 | 17.45 | 17.18 | 17.45 | 6,529 | +0.11(+0.61%) |
Jun 02, 2015 | 17.22 | 17.36 | 17.17 | 17.35 | 7,189 | -0.05(-0.27%) |
Jun 01, 2015 | 17.39 | 17.39 | 17.31 | 17.39 | 3,305 | +0.19(+1.13%) |
May 29, 2015 | 17.17 | 17.36 | 17.15 | 17.20 | 12,098 | -0.15(-0.89%) |
May 28, 2015 | 17.12 | 17.39 | 17.12 | 17.35 | 6,870 | -0.06(-0.32%) |
May 27, 2015 | 17.48 | 17.48 | 17.10 | 17.41 | 6,964 | -0.07(-0.41%) |
May 26, 2015 | 17.42 | 17.48 | 17.26 | 17.48 | 7,046 | +0.11(+0.63%) |
May 22, 2015 | 17.28 | 17.37 | 17.37 | 17.37 | 4,716 | -0.00(-0.03%) |
May 21, 2015 | 17.25 | 17.39 | 17.25 | 17.37 | 5,239 | +0.12(+0.70%) |
May 20, 2015 | 17.24 | 17.36 | 17.24 | 17.25 | 10,013 | +0.01(+0.03%) |
May 19, 2015 | 17.15 | 17.25 | 17.08 | 17.25 | 16,276 | +0.01(+0.06%) |
May 18, 2015 | 17.15 | 17.24 | 17.08 | 17.24 | 6,953 | +0.09(+0.51%) |
May 15, 2015 | 17.25 | 17.25 | 17.15 | 17.15 | 5,335 | -0.10(-0.61%) |
May 14, 2015 | 16.98 | 17.32 | 16.86 | 17.25 | 39,478 | +0.14(+0.84%) |
May 13, 2015 | 16.72 | 17.13 | 16.72 | 17.11 | 27,558 | +0.39(+2.34%) |
May 12, 2015 | 16.73 | 16.90 | 16.65 | 16.72 | 37,189 | -0.14(-0.85%) |
May 11, 2015 | 16.93 | 16.93 | 16.70 | 16.86 | 9,788 | -0.12(-0.71%) |
May 08, 2015 | 17.09 | 17.09 | 16.89 | 16.98 | 4,430 | +0.30(+1.78%) |
May 07, 2015 | 16.65 | 17.11 | 16.59 | 16.69 | 22,903 | +0.04(+0.26%) |
May 06, 2015 | 17.31 | 17.31 | 16.60 | 16.64 | 43,511 | -0.41(-2.42%) |
May 05, 2015 | 17.22 | 17.36 | 17.01 | 17.06 | 6,010 | +0.06(+0.36%) |
May 04, 2015 | 17.13 | 17.36 | 16.99 | 16.99 | 9,364 | +0.02(+0.10%) |