Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.05 | 18.10 | 17.95 | 18.02 | 2,778 | +0.01(+0.08%) |
May 27, 2016 | 17.85 | 18.01 | 18.01 | 18.01 | 27,300 | +0.16(+0.90%) |
May 26, 2016 | 17.79 | 17.87 | 17.69 | 17.85 | 4,827 | +0.13(+0.71%) |
May 25, 2016 | 17.66 | 17.72 | 17.64 | 17.72 | 7,105 | +0.11(+0.65%) |
May 24, 2016 | 17.55 | 17.66 | 17.52 | 17.61 | 11,407 | +0.08(+0.46%) |
May 23, 2016 | 17.51 | 17.55 | 17.41 | 17.53 | 12,494 | +0.07(+0.40%) |
May 20, 2016 | 17.37 | 17.59 | 17.27 | 17.46 | 24,597 | +0.15(+0.87%) |
May 19, 2016 | 17.32 | 17.32 | 17.13 | 17.31 | 11,345 | -0.01(-0.06%) |
May 18, 2016 | 17.84 | 17.84 | 17.26 | 17.32 | 24,250 | -0.48(-2.70%) |
May 17, 2016 | 17.95 | 18.01 | 17.80 | 17.80 | 19,999 | -0.15(-0.84%) |
May 16, 2016 | 17.96 | 17.99 | 17.81 | 17.95 | 10,425 | +0.20(+1.13%) |
May 13, 2016 | 17.85 | 17.92 | 17.70 | 17.75 | 4,431 | -0.10(-0.56%) |
May 12, 2016 | 18.05 | 18.08 | 17.70 | 17.85 | 13,574 | -0.20(-1.11%) |
May 11, 2016 | 17.94 | 18.21 | 17.91 | 18.05 | 14,442 | +0.05(+0.28%) |
May 10, 2016 | 17.96 | 18.00 | 17.93 | 18.00 | 3,459 | +0.24(+1.35%) |
May 09, 2016 | 17.90 | 17.94 | 17.71 | 17.76 | 8,442 | -0.09(-0.50%) |
May 06, 2016 | 17.92 | 17.92 | 17.80 | 17.85 | 10,317 | -0.03(-0.17%) |
May 05, 2016 | 17.99 | 17.99 | 17.80 | 17.88 | 5,848 | -0.03(-0.17%) |
May 04, 2016 | 18.00 | 18.00 | 17.82 | 17.91 | 7,269 | +0.04(+0.22%) |
May 03, 2016 | 18.00 | 18.00 | 17.83 | 17.87 | 4,143 | -0.10(-0.55%) |
May 02, 2016 | 17.92 | 18.00 | 17.87 | 17.97 | 11,878 | +0.10(+0.55%) |
Apr 29, 2016 | 17.89 | 17.95 | 17.74 | 17.87 | 12,916 | +0.02(+0.13%) |
Apr 28, 2016 | 17.90 | 17.96 | 17.83 | 17.85 | 5,791 | -0.05(-0.28%) |
Apr 27, 2016 | 17.78 | 17.90 | 17.76 | 17.90 | 3,523 | +0.26(+1.46%) |
Apr 26, 2016 | 17.60 | 17.79 | 17.60 | 17.64 | 3,810 | +0.12(+0.70%) |
Apr 25, 2016 | 17.72 | 17.85 | 17.52 | 17.52 | 7,486 | -0.17(-0.96%) |
Apr 22, 2016 | 17.65 | 17.77 | 17.49 | 17.69 | 21,791 | +0.04(+0.23%) |
Apr 21, 2016 | 17.93 | 18.20 | 17.61 | 17.65 | 2,617 | -0.28(-1.56%) |
Apr 20, 2016 | 17.78 | 18.07 | 17.70 | 17.93 | 11,325 | +0.02(+0.11%) |
Apr 19, 2016 | 17.68 | 17.95 | 17.68 | 17.91 | 9,436 | +0.17(+0.96%) |
Apr 18, 2016 | 17.63 | 17.77 | 17.63 | 17.74 | 10,444 | +0.06(+0.34%) |
Apr 15, 2016 | 17.80 | 17.80 | 17.62 | 17.68 | 3,236 | -0.05(-0.28%) |
Apr 14, 2016 | 17.79 | 17.79 | 17.69 | 17.73 | 3,942 | -0.06(-0.34%) |
Apr 13, 2016 | 17.66 | 17.88 | 17.66 | 17.79 | 9,617 | -0.09(-0.48%) |
Apr 12, 2016 | 17.63 | 17.90 | 17.62 | 17.88 | 10,857 | +0.18(+0.99%) |
Apr 11, 2016 | 17.82 | 17.84 | 17.68 | 17.70 | 5,448 | +0.08(+0.45%) |
Apr 08, 2016 | 17.57 | 17.78 | 17.56 | 17.62 | 13,985 | +0.13(+0.74%) |
Apr 07, 2016 | 17.51 | 17.52 | 17.36 | 17.49 | 9,655 | -0.08(-0.46%) |
Apr 06, 2016 | 17.56 | 17.59 | 17.43 | 17.57 | 14,538 | +0.08(+0.46%) |
Apr 05, 2016 | 17.66 | 17.75 | 17.47 | 17.49 | 7,712 | -0.24(-1.38%) |
Apr 04, 2016 | 17.65 | 17.91 | 17.65 | 17.73 | 11,417 | -0.22(-1.20%) |
Apr 01, 2016 | 17.96 | 17.97 | 17.60 | 17.95 | 17,221 | +0.05(+0.30%) |
Mar 31, 2016 | 17.70 | 17.92 | 17.70 | 17.90 | 12,605 | +0.17(+0.96%) |
Mar 30, 2016 | 17.60 | 17.86 | 17.60 | 17.73 | 17,674 | +0.22(+1.24%) |
Mar 29, 2016 | 17.37 | 17.51 | 17.32 | 17.51 | 4,905 | +0.20(+1.14%) |
Mar 28, 2016 | 17.37 | 17.40 | 17.30 | 17.31 | 8,296 | -0.02(-0.11%) |
Mar 24, 2016 | 17.37 | 17.33 | 17.33 | 17.33 | 22,800 | -0.15(-0.85%) |
Mar 23, 2016 | 17.58 | 17.64 | 17.36 | 17.48 | 22,806 | -0.06(-0.34%) |
Mar 22, 2016 | 17.47 | 17.90 | 17.30 | 17.54 | 15,391 | +0.09(+0.52%) |
Mar 21, 2016 | 17.40 | 17.47 | 17.40 | 17.45 | 11,349 | +0.04(+0.23%) |
Mar 18, 2016 | 17.50 | 17.53 | 17.41 | 17.41 | 14,528 | -0.06(-0.34%) |
Mar 17, 2016 | 17.28 | 17.50 | 17.28 | 17.47 | 10,435 | +0.31(+1.81%) |
Mar 16, 2016 | 16.92 | 17.18 | 16.86 | 17.16 | 9,088 | +0.22(+1.30%) |
Mar 15, 2016 | 17.07 | 17.07 | 16.86 | 16.94 | 11,391 | +0.01(+0.06%) |
Mar 14, 2016 | 16.61 | 16.96 | 16.61 | 16.93 | 10,054 | -0.10(-0.59%) |
Mar 11, 2016 | 17.01 | 17.10 | 16.97 | 17.03 | 18,039 | +0.23(+1.37%) |
Mar 10, 2016 | 16.90 | 16.95 | 16.76 | 16.80 | 19,594 | +0.02(+0.12%) |
Mar 09, 2016 | 16.87 | 16.90 | 16.69 | 16.78 | 9,565 | +0.04(+0.24%) |
Mar 08, 2016 | 16.90 | 16.90 | 16.73 | 16.74 | 4,367 | -0.02(-0.12%) |
Mar 07, 2016 | 16.65 | 16.78 | 16.65 | 16.76 | 4,560 | +0.08(+0.48%) |
Mar 04, 2016 | 16.45 | 16.69 | 16.45 | 16.68 | 18,093 | +0.23(+1.40%) |
Mar 03, 2016 | 16.42 | 16.53 | 16.35 | 16.45 | 8,113 | +0.09(+0.55%) |
Mar 02, 2016 | 16.25 | 16.40 | 16.25 | 16.36 | 10,534 | -0.01(-0.06%) |
Mar 01, 2016 | 16.44 | 16.54 | 16.25 | 16.37 | 31,912 | +0.00(+0.00%) |
Feb 29, 2016 | 16.40 | 16.41 | 16.25 | 16.37 | 6,970 | +0.05(+0.31%) |
Feb 26, 2016 | 16.31 | 16.36 | 16.23 | 16.32 | 6,101 | +0.08(+0.49%) |
Feb 25, 2016 | 16.31 | 16.31 | 16.18 | 16.24 | 2,677 | +0.06(+0.37%) |
Feb 24, 2016 | 16.23 | 16.24 | 16.00 | 16.18 | 28,795 | -0.08(-0.49%) |
Feb 23, 2016 | 16.20 | 16.38 | 16.20 | 16.26 | 6,443 | +0.01(+0.06%) |
Feb 22, 2016 | 16.39 | 16.39 | 16.12 | 16.25 | 8,495 | +0.11(+0.69%) |
Feb 19, 2016 | 16.19 | 16.19 | 15.96 | 16.14 | 4,865 | +0.09(+0.56%) |
Feb 18, 2016 | 15.86 | 16.06 | 15.86 | 16.05 | 4,836 | +0.08(+0.50%) |
Feb 17, 2016 | 15.76 | 15.97 | 15.61 | 15.97 | 7,413 | +0.35(+2.24%) |
Feb 16, 2016 | 15.37 | 15.62 | 15.35 | 15.62 | 6,275 | +0.40(+2.63%) |
Feb 12, 2016 | 15.39 | 15.22 | 15.22 | 15.22 | 4,100 | +0.02(+0.13%) |
Feb 11, 2016 | 15.30 | 15.36 | 15.19 | 15.20 | 7,213 | -0.33(-2.12%) |
Feb 10, 2016 | 15.44 | 15.63 | 15.41 | 15.53 | 6,845 | +0.12(+0.78%) |
Feb 09, 2016 | 15.51 | 15.56 | 15.41 | 15.41 | 9,198 | -0.29(-1.82%) |
Feb 08, 2016 | 16.35 | 16.35 | 15.69 | 15.70 | 8,507 | -0.70(-4.30%) |
Feb 05, 2016 | 16.44 | 16.44 | 16.18 | 16.40 | 18,741 | +0.00(+0.00%) |
Feb 04, 2016 | 16.18 | 16.49 | 16.18 | 16.40 | 9,921 | +0.19(+1.17%) |
Feb 03, 2016 | 16.23 | 16.23 | 16.15 | 16.21 | 5,926 | +0.13(+0.80%) |
Feb 02, 2016 | 15.81 | 16.09 | 15.81 | 16.08 | 12,613 | +0.03(+0.21%) |
Feb 01, 2016 | 15.77 | 16.09 | 15.77 | 16.05 | 13,355 | +0.26(+1.65%) |
Jan 29, 2016 | 15.54 | 15.80 | 15.54 | 15.79 | 8,689 | +0.27(+1.73%) |
Jan 28, 2016 | 15.35 | 15.57 | 15.33 | 15.52 | 7,132 | +0.32(+2.12%) |
Jan 27, 2016 | 15.17 | 15.33 | 15.14 | 15.20 | 10,952 | +0.04(+0.26%) |
Jan 26, 2016 | 14.94 | 15.34 | 14.94 | 15.16 | 18,063 | +0.20(+1.34%) |
Jan 25, 2016 | 14.93 | 15.08 | 14.93 | 14.96 | 11,560 | +0.08(+0.54%) |
Jan 22, 2016 | 14.76 | 14.98 | 14.75 | 14.88 | 8,594 | +0.22(+1.53%) |
Jan 21, 2016 | 14.35 | 14.74 | 14.35 | 14.66 | 9,544 | +0.21(+1.43%) |
Jan 20, 2016 | 14.81 | 14.81 | 14.10 | 14.45 | 27,114 | -0.55(-3.69%) |
Jan 19, 2016 | 15.15 | 15.15 | 14.98 | 15.00 | 7,838 | -0.10(-0.64%) |
Jan 15, 2016 | 15.26 | 15.10 | 15.10 | 15.10 | 20,000 | -0.32(-2.08%) |
Jan 14, 2016 | 15.40 | 15.42 | 15.20 | 15.42 | 10,263 | +0.00(+0.01%) |
Jan 13, 2016 | 15.54 | 15.66 | 15.42 | 15.42 | 12,678 | -0.11(-0.72%) |
Jan 12, 2016 | 15.78 | 15.78 | 15.52 | 15.53 | 12,738 | -0.33(-2.07%) |
Jan 11, 2016 | 16.03 | 16.03 | 15.81 | 15.86 | 6,852 | -0.12(-0.75%) |
Jan 08, 2016 | 16.13 | 16.13 | 15.97 | 15.98 | 9,554 | +0.02(+0.13%) |
Jan 07, 2016 | 16.12 | 16.17 | 15.95 | 15.96 | 10,167 | -0.33(-2.00%) |
Jan 06, 2016 | 16.39 | 16.40 | 16.21 | 16.29 | 7,051 | -0.11(-0.70%) |
Jan 05, 2016 | 16.33 | 16.54 | 16.33 | 16.40 | 6,762 | +0.12(+0.74%) |
Jan 04, 2016 | 16.55 | 16.55 | 16.28 | 16.28 | 11,152 | -0.34(-2.05%) |
Dec 31, 2015 | 16.63 | 16.62 | 16.62 | 16.62 | 18,800 | -0.11(-0.66%) |
Dec 30, 2015 | 16.73 | 16.81 | 16.69 | 16.73 | 12,471 | +0.01(+0.06%) |
Dec 29, 2015 | 16.69 | 16.73 | 16.58 | 16.72 | 11,468 | +0.10(+0.60%) |
Dec 28, 2015 | 16.54 | 16.62 | 16.45 | 16.62 | 8,503 | +0.09(+0.54%) |
Dec 24, 2015 | 16.52 | 16.53 | 16.53 | 16.53 | 6,300 | +0.05(+0.30%) |
Dec 23, 2015 | 16.35 | 16.48 | 16.35 | 16.48 | 8,873 | +0.20(+1.23%) |
Dec 22, 2015 | 16.16 | 16.28 | 16.10 | 16.28 | 11,020 | +0.17(+1.05%) |
Dec 21, 2015 | 16.18 | 16.39 | 16.11 | 16.11 | 8,541 | -0.10(-0.62%) |
Dec 18, 2015 | 16.22 | 16.28 | 16.03 | 16.21 | 15,684 | +0.06(+0.37%) |
Dec 17, 2015 | 16.09 | 16.24 | 16.01 | 16.15 | 13,387 | +0.14(+0.87%) |
Dec 16, 2015 | 15.81 | 16.04 | 15.62 | 16.01 | 10,678 | +0.40(+2.56%) |
Dec 15, 2015 | 15.78 | 16.21 | 15.61 | 15.61 | 28,702 | -0.15(-0.95%) |
Dec 14, 2015 | 15.61 | 15.78 | 15.55 | 15.76 | 32,892 | +0.04(+0.25%) |
Dec 11, 2015 | 15.89 | 16.01 | 15.63 | 15.72 | 11,654 | -0.31(-1.94%) |
Dec 10, 2015 | 15.99 | 16.12 | 15.99 | 16.03 | 9,531 | -0.05(-0.31%) |
Dec 09, 2015 | 16.07 | 16.25 | 15.92 | 16.08 | 18,305 | -0.10(-0.62%) |
Dec 08, 2015 | 16.18 | 16.25 | 16.08 | 16.18 | 8,893 | -0.06(-0.37%) |
Dec 07, 2015 | 16.37 | 16.37 | 16.15 | 16.24 | 13,221 | -0.16(-0.98%) |
Dec 04, 2015 | 16.35 | 16.46 | 16.29 | 16.40 | 5,771 | +0.11(+0.68%) |
Dec 03, 2015 | 16.69 | 16.69 | 16.03 | 16.29 | 24,699 | -0.31(-1.87%) |
Dec 02, 2015 | 16.86 | 16.86 | 16.59 | 16.60 | 12,105 | -0.24(-1.43%) |
Dec 01, 2015 | 16.85 | 16.93 | 16.70 | 16.84 | 16,805 | +0.07(+0.42%) |
Nov 30, 2015 | 16.68 | 16.88 | 16.68 | 16.77 | 16,823 | -0.05(-0.30%) |
Nov 27, 2015 | 16.79 | 16.82 | 16.79 | 16.82 | 317 | +0.04(+0.24%) |
Nov 25, 2015 | 16.85 | 16.78 | 16.78 | 16.78 | 6,000 | -0.07(-0.42%) |
Nov 24, 2015 | 16.87 | 16.88 | 16.79 | 16.85 | 4,859 | -0.04(-0.25%) |
Nov 23, 2015 | 16.88 | 17.00 | 16.87 | 16.89 | 11,993 | -0.14(-0.80%) |
Nov 20, 2015 | 17.05 | 17.09 | 16.97 | 17.03 | 8,653 | +0.03(+0.16%) |
Nov 19, 2015 | 16.83 | 17.02 | 16.83 | 17.00 | 9,174 | +0.12(+0.71%) |
Nov 18, 2015 | 16.75 | 16.89 | 16.70 | 16.88 | 10,853 | +0.12(+0.72%) |
Nov 17, 2015 | 16.86 | 16.90 | 16.66 | 16.76 | 16,291 | -0.10(-0.59%) |
Nov 16, 2015 | 16.68 | 16.87 | 16.63 | 16.86 | 7,853 | +0.17(+1.02%) |
Nov 13, 2015 | 16.77 | 16.77 | 16.67 | 16.69 | 5,266 | -0.07(-0.42%) |
Nov 12, 2015 | 16.74 | 16.88 | 16.71 | 16.76 | 4,820 | -0.10(-0.59%) |
Nov 11, 2015 | 16.89 | 17.00 | 16.86 | 16.86 | 7,275 | -0.09(-0.53%) |
Nov 10, 2015 | 17.02 | 17.03 | 16.93 | 16.95 | 7,142 | -0.21(-1.22%) |
Nov 09, 2015 | 17.16 | 17.19 | 17.12 | 17.16 | 9,180 | -0.18(-1.03%) |
Nov 06, 2015 | 17.53 | 17.53 | 17.23 | 17.34 | 17,781 | -0.21(-1.20%) |
Nov 05, 2015 | 17.58 | 17.60 | 17.55 | 17.55 | 5,637 | -0.12(-0.67%) |
Nov 04, 2015 | 17.67 | 17.73 | 17.58 | 17.67 | 5,756 | -0.03(-0.18%) |
Nov 03, 2015 | 17.62 | 17.72 | 17.62 | 17.70 | 8,425 | +0.07(+0.40%) |
Nov 02, 2015 | 17.61 | 17.63 | 17.55 | 17.63 | 7,561 | -0.00(-0.00%) |
Oct 30, 2015 | 17.53 | 17.63 | 17.53 | 17.63 | 10,504 | +0.15(+0.86%) |
Oct 29, 2015 | 17.50 | 17.50 | 17.40 | 17.48 | 10,813 | -0.08(-0.46%) |
Oct 28, 2015 | 17.60 | 17.69 | 17.50 | 17.56 | 10,002 | -0.09(-0.53%) |
Oct 27, 2015 | 17.60 | 17.67 | 17.60 | 17.65 | 6,582 | +0.00(+0.02%) |
Oct 26, 2015 | 17.55 | 17.66 | 17.50 | 17.65 | 13,853 | +0.06(+0.34%) |
Oct 23, 2015 | 17.64 | 17.64 | 17.48 | 17.59 | 20,169 | +0.09(+0.51%) |
Oct 22, 2015 | 17.34 | 17.60 | 17.34 | 17.50 | 5,319 | +0.11(+0.63%) |
Oct 21, 2015 | 17.37 | 17.41 | 17.34 | 17.39 | 6,274 | +0.04(+0.23%) |
Oct 20, 2015 | 17.32 | 17.39 | 17.27 | 17.35 | 12,034 | +0.06(+0.35%) |
Oct 19, 2015 | 17.30 | 17.33 | 17.22 | 17.29 | 16,348 | -0.05(-0.29%) |
Oct 16, 2015 | 17.09 | 17.34 | 17.09 | 17.34 | 10,463 | +0.19(+1.11%) |
Oct 15, 2015 | 17.00 | 17.18 | 16.90 | 17.15 | 15,556 | +0.17(+1.00%) |
Oct 14, 2015 | 17.00 | 17.01 | 16.88 | 16.98 | 5,760 | -0.05(-0.29%) |
Oct 13, 2015 | 17.08 | 17.11 | 17.01 | 17.03 | 6,663 | -0.12(-0.70%) |
Oct 12, 2015 | 16.90 | 17.15 | 16.90 | 17.15 | 5,130 | +0.25(+1.48%) |
Oct 09, 2015 | 16.85 | 16.96 | 16.85 | 16.90 | 12,529 | +0.07(+0.42%) |
Oct 08, 2015 | 16.69 | 16.90 | 16.67 | 16.83 | 9,081 | +0.18(+1.09%) |
Oct 07, 2015 | 16.40 | 16.88 | 16.40 | 16.65 | 10,387 | +0.30(+1.83%) |
Oct 06, 2015 | 16.50 | 16.67 | 16.35 | 16.35 | 11,952 | -0.34(-2.04%) |
Oct 05, 2015 | 16.34 | 16.69 | 16.34 | 16.69 | 1,976 | +0.45(+2.80%) |
Oct 02, 2015 | 16.10 | 16.24 | 16.10 | 16.24 | 4,972 | +0.18(+1.10%) |
Oct 01, 2015 | 16.14 | 16.17 | 16.04 | 16.06 | 9,417 | -0.04(-0.25%) |
Sep 30, 2015 | 16.11 | 16.11 | 16.00 | 16.10 | 4,510 | +0.11(+0.69%) |
Sep 29, 2015 | 16.13 | 16.17 | 15.99 | 15.99 | 4,917 | -0.16(-0.99%) |
Sep 28, 2015 | 16.38 | 16.38 | 16.15 | 16.15 | 8,107 | -0.18(-1.10%) |
Sep 25, 2015 | 16.38 | 16.45 | 16.33 | 16.33 | 6,408 | -0.01(-0.06%) |
Sep 24, 2015 | 16.41 | 16.51 | 16.26 | 16.34 | 12,195 | -0.12(-0.73%) |
Sep 23, 2015 | 16.43 | 16.87 | 16.43 | 16.46 | 8,187 | -0.03(-0.18%) |
Sep 22, 2015 | 16.52 | 16.56 | 16.44 | 16.49 | 8,080 | -0.13(-0.78%) |
Sep 21, 2015 | 16.78 | 16.85 | 16.62 | 16.62 | 8,040 | -0.17(-1.01%) |
Sep 18, 2015 | 16.50 | 16.86 | 16.50 | 16.79 | 8,688 | +0.23(+1.38%) |
Sep 17, 2015 | 16.40 | 16.60 | 16.39 | 16.56 | 16,188 | +0.24(+1.48%) |
Sep 16, 2015 | 16.35 | 16.35 | 16.20 | 16.32 | 9,229 | +0.03(+0.18%) |
Sep 15, 2015 | 16.30 | 16.38 | 16.19 | 16.29 | 10,492 | +0.02(+0.12%) |
Sep 14, 2015 | 16.41 | 16.41 | 16.24 | 16.27 | 5,744 | -0.15(-0.91%) |
Sep 11, 2015 | 16.63 | 16.63 | 16.42 | 16.42 | 3,473 | -0.08(-0.48%) |
Sep 10, 2015 | 16.55 | 16.66 | 16.50 | 16.50 | 3,868 | -0.07(-0.42%) |
Sep 09, 2015 | 16.80 | 16.80 | 16.57 | 16.57 | 1,479 | -0.03(-0.18%) |
Sep 08, 2015 | 16.68 | 16.68 | 16.55 | 16.60 | 2,540 | +0.19(+1.16%) |
Sep 04, 2015 | 16.50 | 16.41 | 16.41 | 16.41 | 5,400 | -0.18(-1.09%) |
Sep 03, 2015 | 16.67 | 16.84 | 16.54 | 16.59 | 12,320 | +0.06(+0.37%) |
Sep 02, 2015 | 16.72 | 16.73 | 16.49 | 16.53 | 9,891 | -0.03(-0.18%) |
Sep 01, 2015 | 16.46 | 16.90 | 16.46 | 16.56 | 12,867 | -0.39(-2.30%) |
Aug 31, 2015 | 16.75 | 17.01 | 16.75 | 16.95 | 2,842 | +0.26(+1.56%) |
Aug 28, 2015 | 16.90 | 17.10 | 16.69 | 16.69 | 3,848 | -0.21(-1.24%) |
Aug 27, 2015 | 16.67 | 16.90 | 16.61 | 16.90 | 9,922 | +0.41(+2.49%) |
Aug 26, 2015 | 16.75 | 16.76 | 16.38 | 16.49 | 8,420 | -0.06(-0.36%) |
Aug 25, 2015 | 16.94 | 17.03 | 16.55 | 16.55 | 10,073 | -0.14(-0.84%) |
Aug 24, 2015 | 16.95 | 17.10 | 16.67 | 16.69 | 15,642 | -0.98(-5.55%) |
Aug 21, 2015 | 18.00 | 18.03 | 17.63 | 17.67 | 27,630 | -0.39(-2.16%) |
Aug 20, 2015 | 18.16 | 18.29 | 18.02 | 18.06 | 3,820 | -0.16(-0.88%) |
Aug 19, 2015 | 18.22 | 18.26 | 18.06 | 18.22 | 10,021 | +0.06(+0.34%) |
Aug 18, 2015 | 18.26 | 18.26 | 18.12 | 18.16 | 5,088 | -0.06(-0.34%) |
Aug 17, 2015 | 18.29 | 18.30 | 18.20 | 18.22 | 5,539 | -0.08(-0.44%) |
Aug 14, 2015 | 18.49 | 18.49 | 18.24 | 18.30 | 6,932 | -0.17(-0.92%) |
Aug 13, 2015 | 18.20 | 18.47 | 18.18 | 18.47 | 5,913 | +0.10(+0.54%) |
Aug 12, 2015 | 18.32 | 18.47 | 18.20 | 18.37 | 2,554 | -0.05(-0.27%) |
Aug 11, 2015 | 18.16 | 19.10 | 18.06 | 18.42 | 45,879 | +0.25(+1.36%) |
Aug 10, 2015 | 18.20 | 18.27 | 17.95 | 18.17 | 8,460 | -0.09(-0.47%) |
Aug 07, 2015 | 17.98 | 18.28 | 17.98 | 18.26 | 2,405 | +0.15(+0.82%) |
Aug 06, 2015 | 17.98 | 18.25 | 17.98 | 18.11 | 6,226 | +0.00(+0.01%) |
Aug 05, 2015 | 18.20 | 18.55 | 18.11 | 18.11 | 1,565 | -0.05(-0.28%) |
Aug 04, 2015 | 18.26 | 18.43 | 18.11 | 18.16 | 4,224 | -0.05(-0.27%) |
Aug 03, 2015 | 18.21 | 18.35 | 18.21 | 18.21 | 4,666 | -0.03(-0.16%) |
Jul 31, 2015 | 18.22 | 18.44 | 18.10 | 18.24 | 7,527 | +0.04(+0.22%) |
Jul 30, 2015 | 18.09 | 18.39 | 18.03 | 18.20 | 2,876 | +0.12(+0.66%) |
Jul 29, 2015 | 18.05 | 18.09 | 18.00 | 18.08 | 4,575 | +0.08(+0.44%) |
Jul 28, 2015 | 17.88 | 18.00 | 17.81 | 18.00 | 5,581 | -0.11(-0.61%) |
Jul 27, 2015 | 17.96 | 18.22 | 17.89 | 18.11 | 3,423 | +0.02(+0.11%) |
Jul 24, 2015 | 18.05 | 18.09 | 17.80 | 18.09 | 11,879 | +0.11(+0.61%) |
Jul 23, 2015 | 18.06 | 18.12 | 17.85 | 17.98 | 5,059 | -0.03(-0.17%) |
Jul 22, 2015 | 18.15 | 18.25 | 18.01 | 18.01 | 2,694 | -0.18(-0.99%) |
Jul 21, 2015 | 18.30 | 18.43 | 18.18 | 18.19 | 7,186 | -0.10(-0.55%) |
Jul 20, 2015 | 18.34 | 18.50 | 18.23 | 18.29 | 5,664 | -0.18(-0.97%) |
Jul 17, 2015 | 18.45 | 18.56 | 18.42 | 18.47 | 1,972 | -0.01(-0.05%) |
Jul 16, 2015 | 18.49 | 18.79 | 18.25 | 18.48 | 7,982 | +0.14(+0.76%) |
Jul 15, 2015 | 18.37 | 18.49 | 18.28 | 18.34 | 5,564 | -0.05(-0.27%) |
Jul 14, 2015 | 18.46 | 18.46 | 18.38 | 18.39 | 2,635 | -0.05(-0.27%) |
Jul 13, 2015 | 18.38 | 18.48 | 18.24 | 18.44 | 12,029 | +0.22(+1.21%) |
Jul 10, 2015 | 18.04 | 18.36 | 18.04 | 18.22 | 1,764 | +0.29(+1.62%) |
Jul 09, 2015 | 17.91 | 18.28 | 17.91 | 17.93 | 10,508 | +0.10(+0.56%) |
Jul 08, 2015 | 17.97 | 18.03 | 17.83 | 17.83 | 3,615 | -0.27(-1.49%) |
Jul 07, 2015 | 18.00 | 18.20 | 17.86 | 18.10 | 11,994 | +0.07(+0.39%) |
Jul 06, 2015 | 18.29 | 18.29 | 18.00 | 18.03 | 10,302 | -0.20(-1.10%) |
Jul 02, 2015 | 18.00 | 18.23 | 18.23 | 18.23 | 4,800 | +0.15(+0.83%) |
Jul 01, 2015 | 18.20 | 18.31 | 18.08 | 18.08 | 7,863 | -0.09(-0.50%) |
Jun 30, 2015 | 18.13 | 18.27 | 18.13 | 18.17 | 2,543 | -0.02(-0.10%) |
Jun 29, 2015 | 18.26 | 18.53 | 18.06 | 18.19 | 6,218 | -0.20(-1.09%) |
Jun 26, 2015 | 18.61 | 18.61 | 18.39 | 18.39 | 3,841 | -0.16(-0.86%) |
Jun 25, 2015 | 18.73 | 18.73 | 18.53 | 18.55 | 2,273 | -0.12(-0.64%) |
Jun 24, 2015 | 18.68 | 18.77 | 18.62 | 18.67 | 12,136 | -0.08(-0.44%) |
Jun 23, 2015 | 18.73 | 18.88 | 18.41 | 18.75 | 15,334 | +0.16(+0.87%) |
Jun 22, 2015 | 18.42 | 18.67 | 18.42 | 18.59 | 12,707 | +0.23(+1.25%) |
Jun 19, 2015 | 18.41 | 18.58 | 18.36 | 18.36 | 11,167 | -0.19(-1.00%) |
Jun 18, 2015 | 18.45 | 18.64 | 18.18 | 18.55 | 20,788 | -0.02(-0.13%) |
Jun 17, 2015 | 18.61 | 18.61 | 18.23 | 18.57 | 9,630 | +0.09(+0.48%) |
Jun 16, 2015 | 18.86 | 18.86 | 18.44 | 18.48 | 3,997 | +0.06(+0.33%) |
Jun 15, 2015 | 18.47 | 18.53 | 18.33 | 18.42 | 6,147 | -0.14(-0.75%) |
Jun 12, 2015 | 18.72 | 18.72 | 18.45 | 18.56 | 4,788 | -0.28(-1.49%) |
Jun 11, 2015 | 18.94 | 19.10 | 18.75 | 18.84 | 7,168 | +0.06(+0.32%) |
Jun 10, 2015 | 18.78 | 18.98 | 18.78 | 18.78 | 8,532 | +0.04(+0.19%) |
Jun 09, 2015 | 18.90 | 19.07 | 18.74 | 18.75 | 8,065 | -0.11(-0.61%) |
Jun 08, 2015 | 19.29 | 19.29 | 18.86 | 18.86 | 6,115 | -0.12(-0.63%) |
Jun 05, 2015 | 19.28 | 19.30 | 18.95 | 18.98 | 4,938 | -0.28(-1.46%) |
Jun 04, 2015 | 19.00 | 19.30 | 19.00 | 19.26 | 10,155 | +0.14(+0.75%) |
Jun 03, 2015 | 19.18 | 19.18 | 19.05 | 19.12 | 11,949 | -0.02(-0.10%) |
Jun 02, 2015 | 19.01 | 19.18 | 18.98 | 19.14 | 12,919 | -0.00(-0.02%) |