Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.48 | 17.48 | 17.21 | 17.31 | 211,391 | -0.11(-0.62%) |
Apr 28, 2016 | 17.64 | 17.77 | 17.42 | 17.42 | 204,477 | -0.21(-1.19%) |
Apr 27, 2016 | 17.62 | 17.66 | 17.52 | 17.63 | 166,889 | -0.09(-0.50%) |
Apr 26, 2016 | 17.82 | 17.83 | 17.72 | 17.72 | 136,333 | -0.03(-0.15%) |
Apr 25, 2016 | 17.75 | 17.79 | 17.70 | 17.75 | 65,706 | -0.06(-0.35%) |
Apr 22, 2016 | 17.82 | 17.86 | 17.68 | 17.81 | 193,577 | -0.12(-0.68%) |
Apr 21, 2016 | 17.96 | 18.02 | 17.92 | 17.93 | 106,979 | -0.02(-0.10%) |
Apr 20, 2016 | 17.91 | 18.02 | 17.88 | 17.95 | 180,693 | +0.01(+0.04%) |
Apr 19, 2016 | 18.00 | 18.01 | 17.86 | 17.94 | 221,283 | -0.04(-0.20%) |
Apr 18, 2016 | 17.86 | 17.99 | 17.81 | 17.98 | 211,954 | +0.07(+0.37%) |
Apr 15, 2016 | 17.84 | 17.95 | 17.84 | 17.91 | 156,866 | -0.02(-0.09%) |
Apr 14, 2016 | 17.95 | 17.98 | 17.90 | 17.93 | 120,198 | +0.02(+0.11%) |
Apr 13, 2016 | 17.71 | 17.93 | 17.71 | 17.91 | 260,703 | +0.28(+1.60%) |
Apr 12, 2016 | 17.53 | 17.66 | 17.43 | 17.63 | 231,165 | +0.11(+0.65%) |
Apr 11, 2016 | 17.66 | 17.72 | 17.51 | 17.51 | 292,386 | -0.04(-0.21%) |
Apr 08, 2016 | 17.75 | 17.75 | 17.55 | 17.55 | 125,465 | -0.26(-1.47%) |
Apr 07, 2016 | 17.77 | 17.81 | 17.53 | 17.81 | 284,867 | +0.00(+0.02%) |
Apr 06, 2016 | 17.61 | 17.83 | 17.56 | 17.81 | 123,915 | +0.26(+1.51%) |
Apr 05, 2016 | 17.68 | 17.68 | 17.53 | 17.54 | 169,836 | -0.19(-1.06%) |
Apr 04, 2016 | 17.80 | 17.83 | 17.71 | 17.73 | 135,422 | -0.05(-0.30%) |
Apr 01, 2016 | 17.57 | 17.81 | 17.57 | 17.79 | 691,590 | +0.14(+0.78%) |
Mar 31, 2016 | 17.63 | 17.72 | 17.63 | 17.65 | 118,400 | +0.01(+0.06%) |
Mar 30, 2016 | 17.70 | 17.79 | 17.62 | 17.64 | 173,932 | +0.04(+0.23%) |
Mar 29, 2016 | 17.29 | 17.59 | 17.27 | 17.59 | 137,730 | +0.31(+1.79%) |
Mar 28, 2016 | 17.33 | 17.34 | 17.25 | 17.29 | 145,510 | +0.01(+0.04%) |
Mar 24, 2016 | 17.25 | 17.28 | 17.28 | 17.28 | 105,104 | -0.03(-0.16%) |
Mar 23, 2016 | 17.52 | 17.52 | 17.30 | 17.31 | 133,797 | -0.19(-1.07%) |
Mar 22, 2016 | 17.39 | 17.53 | 17.34 | 17.49 | 127,068 | +0.07(+0.41%) |
Mar 21, 2016 | 17.35 | 17.45 | 17.35 | 17.42 | 122,290 | +0.05(+0.26%) |
Mar 18, 2016 | 17.39 | 17.42 | 17.31 | 17.38 | 164,191 | +0.04(+0.23%) |
Mar 17, 2016 | 17.27 | 17.35 | 17.19 | 17.34 | 198,308 | +0.06(+0.33%) |
Mar 16, 2016 | 17.07 | 17.28 | 17.07 | 17.28 | 115,917 | +0.17(+0.97%) |
Mar 15, 2016 | 17.19 | 17.19 | 17.10 | 17.12 | 94,710 | -0.12(-0.72%) |
Mar 14, 2016 | 17.21 | 17.26 | 17.19 | 17.24 | 113,852 | +0.04(+0.23%) |
Mar 11, 2016 | 17.07 | 17.20 | 17.03 | 17.20 | 154,929 | +0.34(+2.02%) |
Mar 10, 2016 | 17.04 | 17.07 | 16.70 | 16.86 | 151,343 | -0.05(-0.32%) |
Mar 09, 2016 | 16.90 | 16.93 | 16.86 | 16.91 | 74,254 | +0.09(+0.52%) |
Mar 08, 2016 | 16.93 | 17.01 | 16.81 | 16.83 | 231,725 | -0.21(-1.20%) |
Mar 07, 2016 | 17.07 | 17.15 | 16.96 | 17.03 | 343,047 | -0.05(-0.31%) |
Mar 04, 2016 | 17.01 | 17.20 | 16.98 | 17.08 | 137,959 | +0.02(+0.12%) |
Mar 03, 2016 | 17.06 | 17.06 | 16.94 | 17.06 | 161,295 | +0.03(+0.19%) |
Mar 02, 2016 | 16.94 | 17.03 | 16.89 | 17.03 | 192,507 | +0.08(+0.45%) |
Mar 01, 2016 | 16.68 | 16.95 | 16.64 | 16.95 | 296,408 | +0.46(+2.78%) |
Feb 29, 2016 | 16.65 | 16.74 | 16.50 | 16.50 | 180,339 | -0.14(-0.87%) |
Feb 26, 2016 | 16.75 | 16.75 | 16.60 | 16.64 | 128,616 | +0.05(+0.29%) |
Feb 25, 2016 | 16.52 | 16.59 | 16.43 | 16.59 | 116,601 | +0.14(+0.88%) |
Feb 24, 2016 | 16.16 | 16.46 | 16.03 | 16.45 | 196,298 | +0.14(+0.89%) |
Feb 23, 2016 | 16.49 | 16.50 | 16.30 | 16.30 | 146,683 | -0.24(-1.44%) |
Feb 22, 2016 | 16.48 | 16.56 | 16.46 | 16.54 | 121,653 | +0.25(+1.56%) |
Feb 19, 2016 | 16.13 | 16.33 | 16.13 | 16.29 | 150,561 | +0.05(+0.28%) |
Feb 18, 2016 | 16.51 | 16.51 | 16.24 | 16.24 | 312,660 | -0.18(-1.12%) |
Feb 17, 2016 | 16.22 | 16.43 | 16.20 | 16.42 | 155,374 | +0.40(+2.52%) |
Feb 16, 2016 | 15.94 | 16.06 | 15.86 | 16.02 | 489,676 | +0.35(+2.23%) |
Feb 12, 2016 | 15.62 | 15.67 | 15.67 | 15.67 | 194,462 | +0.21(+1.33%) |
Feb 11, 2016 | 15.25 | 15.55 | 15.25 | 15.46 | 204,098 | -0.00(-0.01%) |
Feb 10, 2016 | 15.56 | 15.77 | 15.47 | 15.47 | 359,733 | +0.02(+0.13%) |
Feb 09, 2016 | 15.26 | 15.62 | 15.26 | 15.45 | 515,662 | -0.02(-0.14%) |
Feb 08, 2016 | 15.49 | 15.57 | 15.25 | 15.47 | 631,449 | -0.33(-2.06%) |
Feb 05, 2016 | 16.20 | 16.21 | 15.75 | 15.79 | 233,083 | -0.50(-3.04%) |
Feb 04, 2016 | 16.20 | 16.39 | 16.20 | 16.29 | 85,748 | +0.03(+0.20%) |
Feb 03, 2016 | 16.39 | 16.39 | 16.02 | 16.25 | 1,200,920 | -0.11(-0.66%) |
Feb 02, 2016 | 16.72 | 16.72 | 16.32 | 16.36 | 248,390 | -0.39(-2.30%) |
Feb 01, 2016 | 16.62 | 16.75 | 16.49 | 16.75 | 113,146 | +0.10(+0.58%) |
Jan 29, 2016 | 16.32 | 16.66 | 16.32 | 16.65 | 137,948 | +0.38(+2.35%) |
Jan 28, 2016 | 16.40 | 16.41 | 16.13 | 16.27 | 218,916 | +0.09(+0.55%) |
Jan 27, 2016 | 16.49 | 16.56 | 16.09 | 16.18 | 558,748 | -0.30(-1.84%) |
Jan 26, 2016 | 16.43 | 16.54 | 16.29 | 16.49 | 209,291 | +0.18(+1.08%) |
Jan 25, 2016 | 16.60 | 16.60 | 16.31 | 16.31 | 143,489 | -0.27(-1.65%) |
Jan 22, 2016 | 16.48 | 16.60 | 16.42 | 16.58 | 256,451 | +0.34(+2.08%) |
Jan 21, 2016 | 16.26 | 16.39 | 16.07 | 16.25 | 180,882 | +0.12(+0.71%) |
Jan 20, 2016 | 15.91 | 16.29 | 15.60 | 16.13 | 833,081 | -0.10(-0.60%) |
Jan 19, 2016 | 16.37 | 16.43 | 16.02 | 16.23 | 732,243 | -0.05(-0.33%) |
Jan 15, 2016 | 16.26 | 16.28 | 16.28 | 16.28 | 717,012 | -0.38(-2.25%) |
Jan 14, 2016 | 16.39 | 16.83 | 16.16 | 16.66 | 511,870 | +0.29(+1.75%) |
Jan 13, 2016 | 17.05 | 17.05 | 16.33 | 16.37 | 401,603 | -0.59(-3.50%) |
Jan 12, 2016 | 16.89 | 17.05 | 16.71 | 16.96 | 484,809 | +0.21(+1.27%) |
Jan 11, 2016 | 16.93 | 16.93 | 16.57 | 16.75 | 434,183 | -0.02(-0.12%) |
Jan 08, 2016 | 17.13 | 17.14 | 16.77 | 16.77 | 877,862 | -0.19(-1.14%) |
Jan 07, 2016 | 17.10 | 17.32 | 16.94 | 16.97 | 624,680 | -0.54(-3.08%) |
Jan 06, 2016 | 17.48 | 17.58 | 17.36 | 17.50 | 419,539 | -0.17(-0.96%) |
Jan 05, 2016 | 17.84 | 17.84 | 17.61 | 17.67 | 453,847 | -0.03(-0.15%) |
Jan 04, 2016 | 17.71 | 17.74 | 17.52 | 17.70 | 734,818 | -0.41(-2.28%) |
Dec 31, 2015 | 18.29 | 18.11 | 18.11 | 18.11 | 185,771 | -0.22(-1.22%) |
Dec 30, 2015 | 18.50 | 18.50 | 18.31 | 18.34 | 129,388 | -0.11(-0.59%) |
Dec 29, 2015 | 18.28 | 18.49 | 18.28 | 18.45 | 238,689 | +0.27(+1.49%) |
Dec 28, 2015 | 18.24 | 18.24 | 18.07 | 18.18 | 322,715 | -0.09(-0.50%) |
Dec 24, 2015 | 18.25 | 18.27 | 18.27 | 18.27 | 129,312 | +0.03(+0.16%) |
Dec 23, 2015 | 18.20 | 18.24 | 18.15 | 18.24 | 228,589 | +0.16(+0.89%) |
Dec 22, 2015 | 18.07 | 18.09 | 17.95 | 18.08 | 293,049 | +0.13(+0.74%) |
Dec 21, 2015 | 17.95 | 17.95 | 17.81 | 17.94 | 141,482 | +0.18(+1.03%) |
Dec 18, 2015 | 18.07 | 18.08 | 17.76 | 17.76 | 176,875 | -0.38(-2.09%) |
Dec 17, 2015 | 18.43 | 18.43 | 18.09 | 18.14 | 249,607 | -0.18(-0.99%) |
Dec 16, 2015 | 18.18 | 18.35 | 18.06 | 18.32 | 138,969 | +0.28(+1.56%) |
Dec 15, 2015 | 18.01 | 18.14 | 18.01 | 18.04 | 102,744 | +0.18(+1.01%) |
Dec 14, 2015 | 17.87 | 17.93 | 17.60 | 17.86 | 460,427 | +0.04(+0.25%) |
Dec 11, 2015 | 18.05 | 18.05 | 17.81 | 17.82 | 371,451 | -0.43(-2.38%) |
Dec 10, 2015 | 18.21 | 18.32 | 18.21 | 18.25 | 98,068 | +0.13(+0.74%) |
Dec 09, 2015 | 18.38 | 18.43 | 18.06 | 18.12 | 244,396 | -0.29(-1.58%) |
Dec 08, 2015 | 18.29 | 18.44 | 18.24 | 18.41 | 135,928 | -0.05(-0.26%) |
Dec 07, 2015 | 18.58 | 18.58 | 18.35 | 18.46 | 144,507 | -0.04(-0.24%) |
Dec 04, 2015 | 18.21 | 18.59 | 18.20 | 18.50 | 672,294 | +0.25(+1.38%) |
Dec 03, 2015 | 18.58 | 18.59 | 18.12 | 18.25 | 259,211 | -0.25(-1.34%) |
Dec 02, 2015 | 18.67 | 18.70 | 18.49 | 18.50 | 186,314 | -0.13(-0.68%) |
Dec 01, 2015 | 18.56 | 18.62 | 18.50 | 18.62 | 360,571 | +0.14(+0.74%) |
Nov 30, 2015 | 18.55 | 18.56 | 18.42 | 18.49 | 332,675 | -0.03(-0.18%) |
Nov 27, 2015 | 18.53 | 18.55 | 18.47 | 18.52 | 104,543 | +0.03(+0.17%) |
Nov 25, 2015 | 18.46 | 18.49 | 18.49 | 18.49 | 118,824 | +0.08(+0.46%) |
Nov 24, 2015 | 18.27 | 18.45 | 18.25 | 18.40 | 147,047 | -0.05(-0.28%) |
Nov 23, 2015 | 18.48 | 18.52 | 18.35 | 18.45 | 924,670 | +0.01(+0.08%) |
Nov 20, 2015 | 18.36 | 18.47 | 18.36 | 18.44 | 371,952 | +0.09(+0.50%) |
Nov 19, 2015 | 18.37 | 18.39 | 18.31 | 18.35 | 151,168 | +0.05(+0.27%) |
Nov 18, 2015 | 18.09 | 18.32 | 18.06 | 18.30 | 206,503 | +0.28(+1.56%) |
Nov 17, 2015 | 18.05 | 18.13 | 17.98 | 18.02 | 243,665 | +0.03(+0.17%) |
Nov 16, 2015 | 17.80 | 17.99 | 17.72 | 17.99 | 518,248 | +0.20(+1.12%) |
Nov 13, 2015 | 18.04 | 18.04 | 17.79 | 17.79 | 800,134 | -0.27(-1.50%) |
Nov 12, 2015 | 18.16 | 18.26 | 18.06 | 18.06 | 227,172 | -0.26(-1.39%) |
Nov 11, 2015 | 18.42 | 18.42 | 18.28 | 18.31 | 76,865 | +0.01(+0.06%) |
Nov 10, 2015 | 18.32 | 18.37 | 18.23 | 18.30 | 149,042 | -0.11(-0.61%) |
Nov 09, 2015 | 18.71 | 18.71 | 18.30 | 18.42 | 354,466 | -0.19(-1.01%) |
Nov 06, 2015 | 18.52 | 18.61 | 18.41 | 18.60 | 211,267 | +0.07(+0.40%) |
Nov 05, 2015 | 18.59 | 18.60 | 18.37 | 18.53 | 167,291 | -0.04(-0.24%) |
Nov 04, 2015 | 18.71 | 18.71 | 18.49 | 18.57 | 488,465 | +0.01(+0.05%) |
Nov 03, 2015 | 18.49 | 18.62 | 18.43 | 18.56 | 600,345 | +0.07(+0.37%) |
Nov 02, 2015 | 18.30 | 18.50 | 18.30 | 18.50 | 343,990 | +0.24(+1.32%) |
Oct 30, 2015 | 18.34 | 18.34 | 18.24 | 18.25 | 158,515 | -0.05(-0.26%) |
Oct 29, 2015 | 18.32 | 18.33 | 18.24 | 18.30 | 207,942 | -0.04(-0.24%) |
Oct 28, 2015 | 18.20 | 18.35 | 18.12 | 18.35 | 324,902 | +0.24(+1.35%) |
Oct 27, 2015 | 18.10 | 18.15 | 18.07 | 18.10 | 249,149 | -0.05(-0.29%) |
Oct 26, 2015 | 18.17 | 18.19 | 18.07 | 18.15 | 502,899 | +0.01(+0.08%) |
Oct 23, 2015 | 18.13 | 18.21 | 18.02 | 18.14 | 504,752 | +0.44(+2.47%) |
Oct 22, 2015 | 17.57 | 17.75 | 17.52 | 17.70 | 105,121 | +0.24(+1.40%) |
Oct 21, 2015 | 17.65 | 17.69 | 17.43 | 17.46 | 79,579 | -0.10(-0.58%) |
Oct 20, 2015 | 17.64 | 17.66 | 17.54 | 17.56 | 179,184 | -0.08(-0.46%) |
Oct 19, 2015 | 17.57 | 17.73 | 17.56 | 17.64 | 113,286 | +0.07(+0.42%) |
Oct 16, 2015 | 17.57 | 17.60 | 17.50 | 17.57 | 123,533 | +0.02(+0.14%) |
Oct 15, 2015 | 17.27 | 17.54 | 17.27 | 17.54 | 202,197 | +0.32(+1.83%) |
Oct 14, 2015 | 17.28 | 17.37 | 17.19 | 17.23 | 207,866 | -0.05(-0.27%) |
Oct 13, 2015 | 17.38 | 17.49 | 17.27 | 17.27 | 112,414 | -0.14(-0.83%) |
Oct 12, 2015 | 17.47 | 17.47 | 17.38 | 17.42 | 127,992 | +0.01(+0.08%) |
Oct 09, 2015 | 17.37 | 17.43 | 17.34 | 17.41 | 95,473 | +0.06(+0.36%) |
Oct 08, 2015 | 17.24 | 17.34 | 17.11 | 17.34 | 75,785 | +0.10(+0.57%) |
Oct 07, 2015 | 17.23 | 17.25 | 17.04 | 17.25 | 168,250 | +0.15(+0.87%) |
Oct 06, 2015 | 17.23 | 17.24 | 17.00 | 17.10 | 266,776 | -0.13(-0.76%) |
Oct 05, 2015 | 17.08 | 17.24 | 17.06 | 17.23 | 331,595 | +0.31(+1.80%) |
Oct 02, 2015 | 16.45 | 16.94 | 16.44 | 16.92 | 98,820 | +0.29(+1.72%) |
Oct 01, 2015 | 16.62 | 16.80 | 16.42 | 16.64 | 287,521 | +0.02(+0.14%) |
Sep 30, 2015 | 16.47 | 16.64 | 16.44 | 16.61 | 397,287 | +0.31(+1.88%) |
Sep 29, 2015 | 16.39 | 16.57 | 16.17 | 16.31 | 227,553 | -0.10(-0.58%) |
Sep 28, 2015 | 16.78 | 16.79 | 16.35 | 16.40 | 288,742 | -0.47(-2.77%) |
Sep 25, 2015 | 17.26 | 17.26 | 16.80 | 16.87 | 198,894 | -0.17(-1.01%) |
Sep 24, 2015 | 16.97 | 17.11 | 16.83 | 17.04 | 174,638 | -0.10(-0.57%) |
Sep 23, 2015 | 17.21 | 17.21 | 17.05 | 17.14 | 96,323 | -0.02(-0.09%) |
Sep 22, 2015 | 17.17 | 17.20 | 17.01 | 17.15 | 152,095 | -0.22(-1.27%) |
Sep 21, 2015 | 17.46 | 17.59 | 17.29 | 17.37 | 100,913 | -0.03(-0.20%) |
Sep 18, 2015 | 17.36 | 17.54 | 17.36 | 17.41 | 107,944 | -0.23(-1.28%) |
Sep 17, 2015 | 17.65 | 17.88 | 17.59 | 17.64 | 270,366 | -0.00(-0.01%) |
Sep 16, 2015 | 17.55 | 17.64 | 17.48 | 17.64 | 97,186 | +0.14(+0.82%) |
Sep 15, 2015 | 17.32 | 17.55 | 17.32 | 17.49 | 113,548 | +0.19(+1.12%) |
Sep 14, 2015 | 17.43 | 17.43 | 17.27 | 17.30 | 101,153 | -0.04(-0.23%) |
Sep 11, 2015 | 17.17 | 17.34 | 17.14 | 17.34 | 209,816 | +0.09(+0.53%) |
Sep 10, 2015 | 17.17 | 17.35 | 17.09 | 17.25 | 280,684 | +0.14(+0.82%) |
Sep 09, 2015 | 17.51 | 17.53 | 17.10 | 17.11 | 274,137 | -0.19(-1.12%) |
Sep 08, 2015 | 17.13 | 17.31 | 17.12 | 17.30 | 199,520 | +0.43(+2.56%) |
Sep 04, 2015 | 16.88 | 16.87 | 16.87 | 16.87 | 217,500 | -0.14(-0.85%) |
Sep 03, 2015 | 17.19 | 17.28 | 17.02 | 17.02 | 152,862 | -0.08(-0.49%) |
Sep 02, 2015 | 16.95 | 17.10 | 16.79 | 17.10 | 229,402 | +0.42(+2.51%) |
Sep 01, 2015 | 16.77 | 17.00 | 16.65 | 16.68 | 315,331 | -0.54(-3.13%) |
Aug 31, 2015 | 17.34 | 17.36 | 17.18 | 17.22 | 201,072 | -0.15(-0.88%) |
Aug 28, 2015 | 17.31 | 17.39 | 17.27 | 17.37 | 192,580 | +0.06(+0.34%) |
Aug 27, 2015 | 17.15 | 17.34 | 17.00 | 17.32 | 422,201 | +0.40(+2.37%) |
Aug 26, 2015 | 16.68 | 16.91 | 16.30 | 16.91 | 482,599 | +0.70(+4.32%) |
Aug 25, 2015 | 16.89 | 16.89 | 16.21 | 16.21 | 797,078 | -0.07(-0.44%) |
Aug 24, 2015 | 15.37 | 16.91 | 12.90 | 16.29 | 2,141,404 | -0.70(-4.11%) |
Aug 21, 2015 | 17.33 | 17.43 | 16.96 | 16.98 | 812,543 | -0.61(-3.45%) |
Aug 20, 2015 | 17.98 | 17.98 | 17.57 | 17.59 | 399,468 | -0.51(-2.82%) |
Aug 19, 2015 | 18.18 | 18.20 | 17.98 | 18.10 | 170,284 | -0.10(-0.55%) |
Aug 18, 2015 | 18.34 | 18.34 | 18.20 | 18.20 | 634,521 | -0.10(-0.55%) |
Aug 17, 2015 | 18.12 | 18.30 | 18.06 | 18.30 | 645,243 | +0.14(+0.78%) |
Aug 14, 2015 | 18.12 | 18.16 | 18.05 | 18.16 | 209,237 | +0.03(+0.16%) |
Aug 13, 2015 | 18.19 | 18.25 | 18.09 | 18.13 | 144,960 | -0.02(-0.10%) |
Aug 12, 2015 | 18.05 | 18.20 | 17.80 | 18.15 | 337,595 | -0.00(-0.02%) |
Aug 11, 2015 | 18.20 | 18.28 | 18.05 | 18.15 | 265,273 | -0.20(-1.11%) |
Aug 10, 2015 | 18.29 | 18.38 | 18.27 | 18.36 | 689,300 | +0.21(+1.13%) |
Aug 07, 2015 | 18.17 | 18.17 | 18.01 | 18.15 | 179,399 | -0.06(-0.35%) |
Aug 06, 2015 | 18.53 | 18.53 | 18.12 | 18.21 | 224,167 | -0.30(-1.62%) |
Aug 05, 2015 | 18.47 | 18.61 | 18.45 | 18.51 | 171,092 | +0.18(+1.01%) |
Aug 04, 2015 | 18.37 | 18.52 | 18.30 | 18.33 | 125,712 | -0.11(-0.59%) |
Aug 03, 2015 | 18.52 | 18.53 | 18.28 | 18.44 | 258,551 | -0.05(-0.27%) |
Jul 31, 2015 | 18.52 | 18.53 | 18.42 | 18.49 | 130,981 | +0.03(+0.16%) |
Jul 30, 2015 | 18.35 | 18.48 | 18.25 | 18.46 | 142,457 | +0.07(+0.38%) |
Jul 29, 2015 | 18.30 | 18.39 | 18.24 | 18.39 | 142,479 | +0.06(+0.35%) |
Jul 28, 2015 | 18.23 | 18.33 | 18.07 | 18.33 | 240,638 | +0.17(+0.95%) |
Jul 27, 2015 | 18.16 | 18.21 | 18.09 | 18.15 | 286,663 | -0.17(-0.91%) |
Jul 24, 2015 | 18.60 | 18.60 | 18.28 | 18.32 | 355,891 | -0.14(-0.76%) |
Jul 23, 2015 | 18.64 | 18.77 | 18.46 | 18.46 | 134,128 | -0.15(-0.83%) |
Jul 22, 2015 | 18.55 | 18.74 | 18.48 | 18.61 | 597,087 | -0.14(-0.76%) |
Jul 21, 2015 | 18.80 | 18.80 | 18.69 | 18.76 | 159,409 | -0.00(-0.01%) |
Jul 20, 2015 | 18.79 | 18.81 | 18.70 | 18.76 | 195,455 | +0.01(+0.06%) |
Jul 17, 2015 | 18.65 | 18.75 | 18.61 | 18.75 | 318,533 | +0.19(+1.01%) |
Jul 16, 2015 | 18.48 | 18.57 | 18.42 | 18.56 | 158,939 | +0.22(+1.18%) |
Jul 15, 2015 | 18.41 | 18.43 | 18.30 | 18.34 | 118,564 | -0.03(-0.16%) |
Jul 14, 2015 | 18.27 | 18.38 | 18.26 | 18.37 | 237,326 | +0.15(+0.82%) |
Jul 13, 2015 | 18.20 | 18.23 | 18.04 | 18.22 | 187,749 | +0.21(+1.19%) |
Jul 10, 2015 | 17.94 | 18.01 | 17.86 | 18.01 | 281,023 | +0.33(+1.86%) |
Jul 09, 2015 | 17.84 | 17.89 | 17.68 | 17.68 | 167,245 | +0.00(+0.01%) |
Jul 08, 2015 | 17.89 | 17.89 | 17.62 | 17.68 | 243,928 | -0.29(-1.63%) |
Jul 07, 2015 | 17.90 | 17.97 | 17.62 | 17.97 | 249,425 | +0.07(+0.39%) |
Jul 06, 2015 | 17.92 | 18.02 | 17.84 | 17.90 | 132,008 | -0.08(-0.42%) |
Jul 02, 2015 | 18.09 | 17.98 | 17.98 | 17.98 | 296,193 | -0.04(-0.25%) |
Jul 01, 2015 | 18.11 | 18.11 | 17.95 | 18.02 | 427,852 | +0.06(+0.34%) |
Jun 30, 2015 | 17.97 | 17.98 | 17.85 | 17.96 | 227,544 | +0.16(+0.89%) |
Jun 29, 2015 | 18.10 | 18.15 | 17.80 | 17.80 | 516,010 | -0.42(-2.28%) |
Jun 26, 2015 | 18.32 | 18.42 | 18.19 | 18.22 | 143,211 | -0.14(-0.75%) |
Jun 25, 2015 | 18.51 | 18.51 | 18.35 | 18.36 | 131,440 | -0.05(-0.30%) |
Jun 24, 2015 | 18.52 | 18.55 | 18.39 | 18.41 | 107,241 | -0.14(-0.74%) |
Jun 23, 2015 | 18.56 | 18.57 | 18.48 | 18.55 | 206,133 | +0.07(+0.36%) |
Jun 22, 2015 | 18.54 | 18.54 | 18.45 | 18.48 | 139,440 | +0.09(+0.50%) |
Jun 19, 2015 | 18.48 | 18.48 | 18.37 | 18.39 | 142,238 | -0.05(-0.26%) |
Jun 18, 2015 | 18.21 | 18.47 | 18.21 | 18.44 | 215,960 | +0.25(+1.40%) |
Jun 17, 2015 | 18.22 | 18.24 | 18.11 | 18.18 | 68,671 | +0.03(+0.17%) |
Jun 16, 2015 | 18.01 | 18.19 | 18.01 | 18.15 | 193,222 | +0.11(+0.61%) |
Jun 15, 2015 | 18.06 | 18.09 | 17.94 | 18.04 | 138,471 | -0.09(-0.50%) |
Jun 12, 2015 | 18.21 | 18.21 | 18.12 | 18.13 | 103,150 | -0.13(-0.73%) |
Jun 11, 2015 | 18.31 | 18.33 | 18.23 | 18.27 | 161,416 | +0.01(+0.07%) |
Jun 10, 2015 | 18.07 | 18.26 | 18.05 | 18.26 | 185,413 | +0.23(+1.28%) |
Jun 09, 2015 | 18.03 | 18.04 | 17.85 | 18.03 | 237,404 | -0.02(-0.09%) |
Jun 08, 2015 | 18.22 | 18.22 | 18.00 | 18.04 | 242,366 | -0.14(-0.76%) |
Jun 05, 2015 | 18.11 | 18.21 | 18.05 | 18.18 | 100,433 | +0.02(+0.11%) |
Jun 04, 2015 | 18.27 | 18.30 | 18.12 | 18.16 | 238,029 | -0.16(-0.87%) |
Jun 03, 2015 | 18.31 | 18.36 | 18.27 | 18.32 | 534,303 | +0.06(+0.32%) |
Jun 02, 2015 | 18.13 | 18.28 | 18.13 | 18.26 | 102,930 | -0.00(-0.00%) |
Jun 01, 2015 | 18.31 | 18.31 | 18.10 | 18.26 | 299,461 | +0.02(+0.10%) |
May 29, 2015 | 18.31 | 18.31 | 18.16 | 18.24 | 73,041 | -0.07(-0.40%) |
May 28, 2015 | 18.27 | 18.32 | 18.24 | 18.32 | 69,383 | +0.00(+0.00%) |
May 27, 2015 | 18.15 | 18.34 | 18.15 | 18.32 | 191,010 | +0.23(+1.30%) |
May 26, 2015 | 18.25 | 18.25 | 17.99 | 18.08 | 277,206 | -0.17(-0.93%) |
May 22, 2015 | 18.30 | 18.25 | 18.25 | 18.25 | 69,000 | -0.03(-0.18%) |
May 21, 2015 | 18.17 | 18.29 | 18.17 | 18.28 | 95,132 | +0.08(+0.42%) |
May 20, 2015 | 18.18 | 18.31 | 18.15 | 18.21 | 75,637 | -0.01(-0.08%) |
May 19, 2015 | 18.26 | 18.26 | 18.17 | 18.22 | 97,290 | +0.00(+0.01%) |
May 18, 2015 | 18.13 | 18.23 | 18.10 | 18.22 | 79,799 | +0.10(+0.54%) |
May 15, 2015 | 18.18 | 18.19 | 18.08 | 18.12 | 214,842 | +0.04(+0.21%) |
May 14, 2015 | 18.02 | 18.10 | 18.00 | 18.08 | 80,785 | +0.20(+1.13%) |
May 13, 2015 | 17.87 | 17.96 | 17.86 | 17.88 | 56,591 | +0.02(+0.13%) |
May 12, 2015 | 17.78 | 17.91 | 17.72 | 17.85 | 122,941 | -0.07(-0.40%) |
May 11, 2015 | 17.99 | 18.01 | 17.90 | 17.93 | 125,668 | +0.01(+0.06%) |
May 08, 2015 | 17.85 | 17.99 | 17.85 | 17.92 | 158,361 | +0.19(+1.10%) |
May 07, 2015 | 17.59 | 17.79 | 17.59 | 17.72 | 280,645 | +0.10(+0.56%) |
May 06, 2015 | 17.78 | 17.78 | 17.51 | 17.62 | 140,234 | -0.11(-0.61%) |
May 05, 2015 | 17.96 | 17.96 | 17.71 | 17.73 | 149,205 | -0.27(-1.50%) |
May 04, 2015 | 17.95 | 18.08 | 17.95 | 18.00 | 237,054 | +0.05(+0.26%) |