Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.88 | 19.88 | 19.86 | 19.87 | 80,304 | +0.02(+0.08%) |
Oct 28, 2016 | 19.82 | 19.87 | 19.81 | 19.86 | 102,930 | +0.02(+0.12%) |
Oct 27, 2016 | 19.85 | 19.85 | 19.81 | 19.84 | 123,327 | -0.03(-0.14%) |
Oct 26, 2016 | 19.84 | 19.87 | 19.84 | 19.86 | 39,365 | +0.00(+0.02%) |
Oct 25, 2016 | 19.87 | 19.88 | 19.84 | 19.86 | 307,484 | -0.02(-0.08%) |
Oct 24, 2016 | 19.86 | 19.87 | 19.84 | 19.87 | 90,895 | -0.02(-0.08%) |
Oct 21, 2016 | 19.88 | 19.91 | 19.87 | 19.89 | 51,023 | +0.00(+0.01%) |
Oct 20, 2016 | 19.89 | 19.91 | 19.87 | 19.89 | 50,187 | -0.02(-0.12%) |
Oct 19, 2016 | 19.87 | 19.91 | 19.87 | 19.91 | 77,446 | +0.01(+0.07%) |
Oct 18, 2016 | 19.87 | 19.91 | 19.87 | 19.90 | 113,645 | +0.02(+0.09%) |
Oct 17, 2016 | 19.85 | 19.88 | 19.84 | 19.88 | 52,568 | +0.05(+0.28%) |
Oct 14, 2016 | 19.81 | 19.84 | 19.81 | 19.83 | 282,472 | +0.01(+0.04%) |
Oct 13, 2016 | 19.78 | 19.83 | 19.78 | 19.82 | 106,192 | +0.05(+0.24%) |
Oct 12, 2016 | 19.77 | 19.80 | 19.75 | 19.77 | 31,514 | -0.02(-0.08%) |
Oct 11, 2016 | 19.78 | 19.80 | 19.78 | 19.79 | 45,351 | +0.00(+0.00%) |
Oct 10, 2016 | 19.77 | 19.82 | 19.77 | 19.79 | 82,139 | -0.02(-0.08%) |
Oct 07, 2016 | 19.81 | 19.82 | 19.77 | 19.80 | 31,454 | +0.02(+0.12%) |
Oct 06, 2016 | 19.79 | 19.82 | 19.78 | 19.78 | 31,866 | -0.01(-0.04%) |
Oct 05, 2016 | 19.81 | 19.83 | 19.78 | 19.79 | 87,029 | -0.02(-0.08%) |
Oct 04, 2016 | 19.86 | 19.86 | 19.80 | 19.80 | 47,577 | -0.06(-0.31%) |
Oct 03, 2016 | 19.90 | 19.91 | 19.86 | 19.87 | 72,328 | -0.02(-0.08%) |
Sep 30, 2016 | 19.89 | 19.91 | 19.88 | 19.88 | 270,852 | -0.02(-0.08%) |
Sep 29, 2016 | 19.86 | 19.91 | 19.86 | 19.90 | 282,175 | +0.02(+0.08%) |
Sep 28, 2016 | 19.88 | 19.91 | 19.87 | 19.88 | 67,903 | +0.04(+0.20%) |
Sep 27, 2016 | 19.84 | 19.86 | 19.82 | 19.84 | 153,549 | +0.00(+0.00%) |
Sep 26, 2016 | 19.87 | 19.87 | 19.84 | 19.84 | 63,678 | -0.01(-0.04%) |
Sep 23, 2016 | 19.82 | 19.85 | 19.81 | 19.85 | 164,662 | +0.05(+0.27%) |
Sep 22, 2016 | 19.75 | 19.82 | 19.75 | 19.80 | 122,498 | +0.06(+0.32%) |
Sep 21, 2016 | 19.68 | 19.74 | 19.68 | 19.73 | 153,894 | +0.03(+0.16%) |
Sep 20, 2016 | 19.70 | 19.72 | 19.68 | 19.70 | 74,966 | -0.01(-0.07%) |
Sep 19, 2016 | 19.71 | 19.73 | 19.70 | 19.72 | 54,633 | +0.01(+0.04%) |
Sep 16, 2016 | 19.70 | 19.72 | 19.70 | 19.71 | 64,601 | +0.01(+0.07%) |
Sep 15, 2016 | 19.67 | 19.71 | 19.66 | 19.70 | 51,300 | +0.04(+0.20%) |
Sep 14, 2016 | 19.66 | 19.68 | 19.65 | 19.66 | 49,134 | +0.00(+0.00%) |
Sep 13, 2016 | 19.69 | 19.70 | 19.62 | 19.66 | 76,395 | -0.03(-0.16%) |
Sep 12, 2016 | 19.65 | 19.71 | 19.65 | 19.69 | 50,003 | +0.02(+0.10%) |
Sep 09, 2016 | 19.69 | 19.71 | 19.66 | 19.67 | 57,543 | -0.08(-0.41%) |
Sep 08, 2016 | 19.77 | 19.80 | 19.75 | 19.75 | 48,006 | -0.04(-0.20%) |
Sep 07, 2016 | 19.80 | 19.80 | 19.78 | 19.79 | 79,162 | +0.01(+0.04%) |
Sep 06, 2016 | 19.70 | 19.78 | 19.67 | 19.78 | 33,290 | +0.10(+0.52%) |
Sep 02, 2016 | 19.71 | 19.68 | 19.68 | 19.68 | 55,747 | -0.01(-0.04%) |
Sep 01, 2016 | 19.66 | 19.72 | 19.65 | 19.69 | 99,295 | -0.00(-0.01%) |
Aug 31, 2016 | 19.72 | 19.72 | 19.68 | 19.69 | 65,806 | -0.02(-0.11%) |
Aug 30, 2016 | 19.71 | 19.72 | 19.70 | 19.71 | 64,633 | -0.01(-0.04%) |
Aug 29, 2016 | 19.70 | 19.72 | 19.69 | 19.72 | 91,225 | +0.03(+0.16%) |
Aug 26, 2016 | 19.77 | 19.81 | 19.66 | 19.69 | 172,029 | -0.07(-0.35%) |
Aug 25, 2016 | 19.77 | 19.77 | 19.75 | 19.76 | 98,656 | +0.00(+0.00%) |
Aug 24, 2016 | 19.80 | 19.80 | 19.75 | 19.76 | 79,571 | -0.02(-0.10%) |
Aug 23, 2016 | 19.78 | 19.79 | 19.77 | 19.78 | 131,616 | +0.02(+0.10%) |
Aug 22, 2016 | 19.78 | 19.78 | 19.75 | 19.76 | 70,568 | +0.00(+0.00%) |
Aug 19, 2016 | 19.75 | 19.76 | 19.72 | 19.76 | 93,363 | -0.02(-0.08%) |
Aug 18, 2016 | 19.75 | 19.79 | 19.75 | 19.77 | 96,171 | +0.05(+0.28%) |
Aug 17, 2016 | 19.69 | 19.74 | 19.69 | 19.72 | 74,282 | +0.03(+0.16%) |
Aug 16, 2016 | 19.66 | 19.70 | 19.65 | 19.69 | 94,019 | -0.02(-0.13%) |
Aug 15, 2016 | 19.72 | 19.76 | 19.71 | 19.71 | 74,728 | -0.05(-0.23%) |
Aug 12, 2016 | 19.77 | 19.77 | 19.73 | 19.76 | 79,446 | +0.07(+0.36%) |
Aug 11, 2016 | 19.73 | 19.75 | 19.69 | 19.69 | 155,307 | -0.06(-0.31%) |
Aug 10, 2016 | 19.75 | 19.76 | 19.73 | 19.75 | 93,546 | +0.01(+0.04%) |
Aug 09, 2016 | 19.72 | 19.74 | 19.70 | 19.74 | 53,121 | +0.03(+0.16%) |
Aug 08, 2016 | 19.71 | 19.76 | 19.71 | 19.71 | 130,198 | +0.00(+0.00%) |
Aug 05, 2016 | 19.76 | 19.76 | 19.70 | 19.71 | 94,194 | -0.08(-0.39%) |
Aug 04, 2016 | 19.77 | 19.81 | 19.75 | 19.79 | 74,462 | +0.08(+0.39%) |
Aug 03, 2016 | 19.68 | 19.73 | 19.66 | 19.71 | 147,470 | +0.02(+0.12%) |
Aug 02, 2016 | 19.70 | 19.70 | 19.67 | 19.69 | 132,874 | -0.03(-0.16%) |
Aug 01, 2016 | 19.88 | 19.88 | 19.71 | 19.72 | 192,255 | -0.10(-0.52%) |
Jul 29, 2016 | 19.79 | 19.83 | 19.78 | 19.82 | 84,561 | +0.07(+0.35%) |
Jul 28, 2016 | 19.73 | 19.77 | 19.73 | 19.75 | 104,217 | +0.04(+0.20%) |
Jul 27, 2016 | 19.69 | 19.73 | 19.67 | 19.71 | 155,635 | +0.02(+0.12%) |
Jul 26, 2016 | 19.68 | 19.70 | 19.66 | 19.69 | 122,331 | +0.00(+0.00%) |
Jul 25, 2016 | 19.70 | 19.71 | 19.66 | 19.69 | 75,370 | -0.02(-0.08%) |
Jul 22, 2016 | 19.71 | 19.74 | 19.70 | 19.71 | 116,608 | -0.04(-0.20%) |
Jul 21, 2016 | 19.72 | 19.75 | 19.70 | 19.75 | 65,451 | +0.02(+0.08%) |
Jul 20, 2016 | 19.70 | 19.74 | 19.70 | 19.73 | 119,476 | -0.03(-0.16%) |
Jul 19, 2016 | 19.78 | 19.78 | 19.75 | 19.76 | 100,317 | +0.01(+0.04%) |
Jul 18, 2016 | 19.77 | 19.78 | 19.74 | 19.75 | 64,981 | +0.01(+0.04%) |
Jul 15, 2016 | 19.76 | 19.78 | 19.74 | 19.75 | 103,197 | -0.05(-0.23%) |
Jul 14, 2016 | 19.84 | 19.84 | 19.78 | 19.79 | 58,729 | -0.02(-0.08%) |
Jul 13, 2016 | 19.86 | 19.86 | 19.80 | 19.81 | 140,004 | -0.01(-0.04%) |
Jul 12, 2016 | 19.82 | 19.84 | 19.79 | 19.82 | 130,530 | -0.02(-0.12%) |
Jul 11, 2016 | 19.87 | 19.89 | 19.82 | 19.84 | 94,842 | -0.05(-0.23%) |
Jul 08, 2016 | 19.86 | 19.92 | 19.86 | 19.89 | 68,152 | +0.01(+0.04%) |
Jul 07, 2016 | 19.90 | 19.92 | 19.87 | 19.88 | 114,567 | -0.04(-0.19%) |
Jul 06, 2016 | 19.89 | 19.92 | 19.86 | 19.92 | 130,075 | +0.02(+0.08%) |
Jul 05, 2016 | 19.87 | 19.90 | 19.84 | 19.90 | 52,056 | +0.02(+0.08%) |
Jul 01, 2016 | 19.86 | 19.89 | 19.89 | 19.89 | 108,137 | +0.10(+0.48%) |
Jun 30, 2016 | 19.75 | 19.80 | 19.74 | 19.79 | 44,456 | +0.05(+0.27%) |
Jun 29, 2016 | 19.73 | 19.77 | 19.73 | 19.74 | 52,821 | -0.00(-0.02%) |
Jun 28, 2016 | 19.69 | 19.74 | 19.67 | 19.74 | 85,171 | +0.06(+0.29%) |
Jun 27, 2016 | 19.69 | 19.74 | 19.67 | 19.68 | 75,801 | -0.02(-0.08%) |
Jun 24, 2016 | 19.70 | 19.72 | 19.67 | 19.70 | 78,398 | +0.08(+0.39%) |
Jun 23, 2016 | 19.60 | 19.63 | 19.59 | 19.62 | 100,092 | +0.01(+0.04%) |
Jun 22, 2016 | 19.57 | 19.62 | 19.55 | 19.61 | 90,208 | +0.05(+0.24%) |
Jun 21, 2016 | 19.59 | 19.62 | 19.56 | 19.57 | 91,676 | -0.05(-0.24%) |
Jun 20, 2016 | 19.64 | 19.66 | 19.60 | 19.61 | 75,091 | -0.05(-0.24%) |
Jun 17, 2016 | 19.69 | 19.69 | 19.65 | 19.66 | 188,054 | -0.05(-0.23%) |
Jun 16, 2016 | 19.73 | 19.73 | 19.68 | 19.70 | 61,029 | -0.02(-0.08%) |
Jun 15, 2016 | 19.65 | 19.75 | 19.65 | 19.72 | 172,258 | +0.05(+0.27%) |
Jun 14, 2016 | 19.67 | 19.69 | 19.64 | 19.67 | 111,532 | -0.02(-0.08%) |
Jun 13, 2016 | 19.69 | 19.69 | 19.65 | 19.68 | 65,913 | -0.02(-0.08%) |
Jun 10, 2016 | 19.66 | 19.70 | 19.66 | 19.70 | 77,869 | +0.03(+0.16%) |
Jun 09, 2016 | 19.67 | 19.67 | 19.64 | 19.67 | 56,830 | +0.02(+0.08%) |
Jun 08, 2016 | 19.64 | 19.67 | 19.64 | 19.65 | 77,869 | +0.01(+0.04%) |
Jun 07, 2016 | 19.61 | 19.65 | 19.60 | 19.64 | 146,757 | +0.07(+0.35%) |
Jun 06, 2016 | 19.57 | 19.61 | 19.55 | 19.57 | 234,695 | -0.02(-0.08%) |
Jun 03, 2016 | 19.58 | 19.60 | 19.55 | 19.59 | 72,713 | +0.12(+0.61%) |
Jun 02, 2016 | 19.44 | 19.48 | 19.44 | 19.47 | 203,998 | +0.07(+0.35%) |
Jun 01, 2016 | 19.43 | 19.48 | 19.40 | 19.40 | 69,618 | -0.02(-0.08%) |
May 31, 2016 | 19.41 | 19.45 | 19.40 | 19.42 | 114,465 | -0.01(-0.04%) |
May 27, 2016 | 19.49 | 19.43 | 19.43 | 19.43 | 56,900 | -0.05(-0.24%) |
May 26, 2016 | 19.46 | 19.49 | 19.46 | 19.47 | 126,566 | +0.04(+0.20%) |
May 25, 2016 | 19.41 | 19.46 | 19.41 | 19.43 | 136,453 | +0.02(+0.12%) |
May 24, 2016 | 19.41 | 19.43 | 19.39 | 19.41 | 257,321 | -0.02(-0.08%) |
May 23, 2016 | 19.42 | 19.44 | 19.40 | 19.43 | 195,178 | -0.02(-0.08%) |
May 20, 2016 | 19.46 | 19.46 | 19.42 | 19.44 | 158,880 | +0.02(+0.08%) |
May 19, 2016 | 19.43 | 19.44 | 19.40 | 19.43 | 97,694 | +0.01(+0.04%) |
May 18, 2016 | 19.51 | 19.53 | 19.41 | 19.42 | 114,717 | -0.13(-0.67%) |
May 17, 2016 | 19.55 | 19.59 | 19.55 | 19.55 | 186,087 | -0.01(-0.04%) |
May 16, 2016 | 19.57 | 19.57 | 19.54 | 19.56 | 107,935 | +0.00(+0.00%) |
May 13, 2016 | 19.54 | 19.57 | 19.53 | 19.56 | 173,741 | +0.02(+0.12%) |
May 12, 2016 | 19.55 | 19.55 | 19.53 | 19.54 | 220,843 | -0.03(-0.16%) |
May 11, 2016 | 19.58 | 19.60 | 19.55 | 19.57 | 94,770 | -0.01(-0.04%) |
May 10, 2016 | 19.53 | 19.57 | 19.53 | 19.57 | 157,431 | +0.05(+0.24%) |
May 09, 2016 | 19.56 | 19.56 | 19.52 | 19.53 | 132,528 | +0.00(+0.00%) |
May 06, 2016 | 19.57 | 19.57 | 19.51 | 19.53 | 273,062 | -0.04(-0.20%) |
May 05, 2016 | 19.52 | 19.57 | 19.51 | 19.57 | 228,013 | +0.03(+0.16%) |
May 04, 2016 | 19.52 | 19.54 | 19.50 | 19.54 | 159,273 | +0.02(+0.09%) |
May 03, 2016 | 19.52 | 19.55 | 19.50 | 19.52 | 127,639 | +0.02(+0.11%) |
May 02, 2016 | 19.50 | 19.51 | 19.47 | 19.50 | 137,077 | -0.03(-0.16%) |
Apr 29, 2016 | 19.50 | 19.56 | 19.50 | 19.53 | 269,694 | -0.01(-0.07%) |
Apr 28, 2016 | 19.48 | 19.56 | 19.48 | 19.54 | 487,669 | +0.08(+0.40%) |
Apr 27, 2016 | 19.43 | 19.47 | 19.40 | 19.47 | 202,318 | +0.08(+0.44%) |
Apr 26, 2016 | 19.41 | 19.41 | 19.37 | 19.38 | 257,565 | -0.01(-0.04%) |
Apr 25, 2016 | 19.40 | 19.43 | 19.37 | 19.39 | 252,571 | -0.03(-0.16%) |
Apr 22, 2016 | 19.42 | 19.43 | 19.40 | 19.42 | 131,430 | +0.02(+0.08%) |
Apr 21, 2016 | 19.39 | 19.43 | 19.39 | 19.40 | 148,723 | -0.01(-0.05%) |
Apr 20, 2016 | 19.47 | 19.49 | 19.41 | 19.41 | 156,855 | -0.04(-0.23%) |
Apr 19, 2016 | 19.46 | 19.47 | 19.43 | 19.46 | 272,688 | +0.04(+0.20%) |
Apr 18, 2016 | 19.40 | 19.44 | 19.40 | 19.42 | 109,793 | -0.03(-0.16%) |
Apr 15, 2016 | 19.40 | 19.46 | 19.40 | 19.45 | 178,927 | +0.05(+0.27%) |
Apr 14, 2016 | 19.40 | 19.44 | 19.40 | 19.40 | 143,917 | -0.06(-0.31%) |
Apr 13, 2016 | 19.41 | 19.46 | 19.41 | 19.46 | 135,656 | +0.02(+0.08%) |
Apr 12, 2016 | 19.47 | 19.47 | 19.43 | 19.44 | 247,784 | -0.05(-0.24%) |
Apr 11, 2016 | 19.50 | 19.54 | 19.48 | 19.49 | 134,782 | -0.04(-0.20%) |
Apr 08, 2016 | 19.54 | 19.54 | 19.51 | 19.53 | 266,561 | -0.01(-0.04%) |
Apr 07, 2016 | 19.54 | 19.55 | 19.53 | 19.54 | 74,477 | +0.05(+0.28%) |
Apr 06, 2016 | 19.50 | 19.50 | 19.47 | 19.48 | 72,872 | -0.02(-0.12%) |
Apr 05, 2016 | 19.53 | 19.53 | 19.50 | 19.50 | 164,347 | -0.01(-0.04%) |
Apr 04, 2016 | 19.52 | 19.54 | 19.50 | 19.51 | 100,804 | +0.00(+0.00%) |
Apr 01, 2016 | 19.49 | 19.53 | 19.48 | 19.51 | 81,183 | +0.01(+0.04%) |
Mar 31, 2016 | 19.48 | 19.52 | 19.48 | 19.50 | 60,734 | +0.03(+0.16%) |
Mar 30, 2016 | 19.45 | 19.50 | 19.43 | 19.47 | 28,581 | +0.05(+0.24%) |
Mar 29, 2016 | 19.30 | 19.45 | 19.30 | 19.43 | 40,790 | +0.15(+0.76%) |
Mar 28, 2016 | 19.30 | 19.30 | 19.27 | 19.28 | 52,944 | +0.02(+0.08%) |
Mar 24, 2016 | 19.29 | 19.27 | 19.27 | 19.27 | 48,605 | -0.03(-0.16%) |
Mar 23, 2016 | 19.33 | 19.33 | 19.30 | 19.30 | 37,458 | -0.02(-0.08%) |
Mar 22, 2016 | 19.36 | 19.37 | 19.30 | 19.31 | 35,392 | -0.03(-0.16%) |
Mar 21, 2016 | 19.30 | 19.39 | 19.30 | 19.34 | 314,511 | -0.01(-0.04%) |
Mar 18, 2016 | 19.35 | 19.39 | 19.35 | 19.35 | 283,629 | +0.05(+0.24%) |
Mar 17, 2016 | 19.27 | 19.35 | 19.29 | 19.30 | 61,518 | +0.04(+0.20%) |
Mar 16, 2016 | 19.10 | 19.27 | 19.10 | 19.27 | 48,615 | +0.19(+0.97%) |
Mar 15, 2016 | 19.13 | 19.13 | 19.08 | 19.08 | 141,601 | -0.03(-0.16%) |
Mar 14, 2016 | 19.13 | 19.15 | 19.11 | 19.11 | 33,186 | -0.03(-0.16%) |
Mar 11, 2016 | 19.13 | 19.16 | 19.12 | 19.14 | 50,030 | +0.02(+0.12%) |
Mar 10, 2016 | 19.18 | 19.19 | 19.12 | 19.12 | 102,355 | -0.08(-0.44%) |
Mar 09, 2016 | 19.17 | 19.20 | 19.17 | 19.20 | 110,886 | +0.01(+0.04%) |
Mar 08, 2016 | 19.20 | 19.22 | 19.18 | 19.20 | 37,948 | +0.05(+0.28%) |
Mar 07, 2016 | 19.18 | 19.18 | 19.13 | 19.14 | 28,075 | -0.06(-0.32%) |
Mar 04, 2016 | 19.22 | 19.22 | 19.17 | 19.20 | 46,076 | -0.02(-0.12%) |
Mar 03, 2016 | 19.18 | 19.25 | 19.18 | 19.23 | 55,580 | +0.05(+0.24%) |
Mar 02, 2016 | 19.16 | 19.20 | 19.14 | 19.18 | 46,291 | -0.02(-0.08%) |
Mar 01, 2016 | 19.23 | 19.23 | 19.15 | 19.20 | 43,630 | -0.01(-0.04%) |
Feb 29, 2016 | 19.16 | 19.23 | 19.16 | 19.20 | 65,964 | +0.02(+0.12%) |
Feb 26, 2016 | 19.18 | 19.20 | 19.16 | 19.18 | 42,960 | -0.04(-0.20%) |
Feb 25, 2016 | 19.17 | 19.23 | 19.17 | 19.22 | 60,480 | +0.08(+0.44%) |
Feb 24, 2016 | 19.15 | 19.19 | 19.13 | 19.13 | 85,636 | +0.02(+0.12%) |
Feb 23, 2016 | 19.03 | 19.27 | 19.00 | 19.11 | 56,959 | +0.05(+0.28%) |
Feb 22, 2016 | 19.04 | 19.08 | 19.04 | 19.06 | 125,796 | +0.03(+0.16%) |
Feb 19, 2016 | 19.02 | 19.06 | 19.00 | 19.03 | 61,894 | +0.01(+0.04%) |
Feb 18, 2016 | 18.99 | 19.05 | 18.99 | 19.02 | 61,883 | +0.03(+0.16%) |
Feb 17, 2016 | 19.00 | 19.27 | 18.97 | 18.99 | 110,689 | -0.02(-0.08%) |
Feb 16, 2016 | 19.00 | 19.03 | 19.00 | 19.00 | 69,830 | -0.05(-0.24%) |
Feb 12, 2016 | 19.08 | 19.05 | 19.05 | 19.05 | 124,947 | -0.03(-0.16%) |
Feb 11, 2016 | 19.06 | 19.12 | 19.05 | 19.08 | 133,129 | +0.02(+0.12%) |
Feb 10, 2016 | 19.02 | 19.06 | 19.01 | 19.06 | 235,034 | +0.05(+0.24%) |
Feb 09, 2016 | 19.03 | 19.03 | 18.99 | 19.01 | 38,013 | -0.02(-0.08%) |
Feb 08, 2016 | 19.05 | 19.09 | 19.03 | 19.03 | 83,003 | -0.04(-0.20%) |
Feb 05, 2016 | 19.06 | 19.09 | 19.03 | 19.06 | 52,179 | -0.03(-0.16%) |
Feb 04, 2016 | 19.12 | 19.13 | 19.09 | 19.10 | 36,111 | -0.01(-0.04%) |
Feb 03, 2016 | 19.09 | 19.16 | 19.09 | 19.10 | 72,981 | +0.02(+0.08%) |
Feb 02, 2016 | 19.09 | 19.09 | 19.06 | 19.09 | 55,360 | +0.03(+0.16%) |
Feb 01, 2016 | 19.06 | 19.07 | 19.02 | 19.06 | 180,116 | -0.05(-0.24%) |
Jan 29, 2016 | 19.06 | 19.11 | 19.04 | 19.10 | 88,689 | +0.07(+0.36%) |
Jan 28, 2016 | 18.98 | 19.03 | 18.98 | 19.03 | 130,172 | +0.05(+0.24%) |
Jan 27, 2016 | 18.91 | 18.99 | 18.91 | 18.99 | 131,282 | +0.05(+0.29%) |
Jan 26, 2016 | 18.91 | 18.95 | 18.91 | 18.93 | 65,747 | +0.01(+0.04%) |
Jan 25, 2016 | 18.89 | 18.93 | 18.87 | 18.93 | 127,189 | +0.03(+0.16%) |
Jan 22, 2016 | 18.88 | 18.89 | 18.86 | 18.89 | 143,839 | +0.01(+0.04%) |
Jan 21, 2016 | 18.92 | 18.94 | 18.86 | 18.89 | 198,151 | -0.03(-0.16%) |
Jan 20, 2016 | 18.93 | 18.95 | 18.88 | 18.92 | 168,053 | +0.02(+0.08%) |
Jan 19, 2016 | 18.92 | 18.93 | 18.89 | 18.90 | 56,591 | -0.01(-0.04%) |
Jan 15, 2016 | 18.94 | 18.91 | 18.91 | 18.91 | 187,550 | -0.01(-0.04%) |
Jan 14, 2016 | 18.95 | 18.95 | 18.89 | 18.92 | 106,994 | +0.02(+0.08%) |
Jan 13, 2016 | 18.89 | 18.94 | 18.88 | 18.90 | 62,979 | +0.03(+0.17%) |
Jan 12, 2016 | 18.86 | 18.90 | 18.86 | 18.87 | 95,014 | +0.02(+0.12%) |
Jan 11, 2016 | 18.87 | 18.91 | 18.83 | 18.85 | 186,871 | -0.08(-0.41%) |
Jan 08, 2016 | 18.89 | 18.93 | 18.88 | 18.93 | 140,235 | +0.04(+0.20%) |
Jan 07, 2016 | 18.88 | 18.91 | 18.86 | 18.89 | 160,666 | +0.01(+0.05%) |
Jan 06, 2016 | 18.86 | 18.89 | 18.83 | 18.88 | 159,075 | +0.02(+0.11%) |
Jan 05, 2016 | 18.82 | 18.86 | 18.82 | 18.86 | 329,677 | +0.01(+0.04%) |
Jan 04, 2016 | 18.85 | 18.87 | 18.82 | 18.85 | 84,152 | +0.08(+0.45%) |
Dec 31, 2015 | 18.77 | 18.76 | 18.76 | 18.76 | 78,675 | +0.02(+0.12%) |
Dec 30, 2015 | 18.73 | 18.76 | 18.72 | 18.74 | 69,643 | +0.01(+0.06%) |
Dec 29, 2015 | 18.76 | 18.77 | 18.72 | 18.73 | 171,793 | -0.04(-0.21%) |
Dec 28, 2015 | 18.76 | 18.80 | 18.76 | 18.77 | 272,626 | -0.02(-0.10%) |
Dec 24, 2015 | 18.76 | 18.79 | 18.79 | 18.79 | 63,381 | +0.02(+0.08%) |
Dec 23, 2015 | 18.73 | 18.78 | 18.73 | 18.77 | 151,270 | +0.02(+0.12%) |
Dec 22, 2015 | 18.77 | 18.77 | 18.74 | 18.75 | 32,557 | -0.03(-0.16%) |
Dec 21, 2015 | 18.78 | 18.79 | 18.76 | 18.78 | 148,283 | -0.02(-0.08%) |
Dec 18, 2015 | 18.77 | 18.83 | 18.76 | 18.79 | 104,655 | +0.02(+0.12%) |
Dec 17, 2015 | 18.73 | 18.77 | 18.72 | 18.77 | 82,885 | +0.05(+0.29%) |
Dec 16, 2015 | 18.75 | 18.78 | 18.68 | 18.72 | 105,605 | -0.05(-0.29%) |
Dec 15, 2015 | 18.76 | 18.79 | 18.76 | 18.77 | 268,165 | -0.01(-0.04%) |
Dec 14, 2015 | 18.82 | 18.83 | 18.76 | 18.78 | 44,178 | -0.10(-0.52%) |
Dec 11, 2015 | 18.84 | 18.89 | 18.83 | 18.88 | 57,298 | +0.08(+0.40%) |
Dec 10, 2015 | 18.84 | 18.84 | 18.79 | 18.80 | 109,064 | -0.05(-0.25%) |
Dec 09, 2015 | 18.85 | 18.88 | 18.78 | 18.85 | 50,787 | -0.02(-0.08%) |
Dec 08, 2015 | 18.85 | 18.89 | 18.84 | 18.86 | 57,632 | +0.00(+0.02%) |
Dec 07, 2015 | 18.85 | 18.89 | 18.85 | 18.86 | 61,714 | -0.01(-0.06%) |
Dec 04, 2015 | 18.89 | 18.93 | 18.87 | 18.87 | 29,155 | +0.02(+0.08%) |
Dec 03, 2015 | 18.89 | 18.89 | 18.84 | 18.86 | 41,853 | -0.08(-0.41%) |
Dec 02, 2015 | 18.93 | 18.96 | 18.92 | 18.93 | 81,526 | -0.05(-0.26%) |
Dec 01, 2015 | 18.96 | 19.01 | 18.96 | 18.98 | 123,812 | +0.06(+0.31%) |
Nov 30, 2015 | 18.93 | 18.97 | 18.92 | 18.93 | 167,310 | -0.02(-0.12%) |
Nov 27, 2015 | 19.02 | 19.02 | 18.91 | 18.95 | 26,734 | +0.02(+0.08%) |
Nov 25, 2015 | 18.94 | 18.93 | 18.93 | 18.93 | 4,030,592 | -0.03(-0.16%) |
Nov 24, 2015 | 18.95 | 18.96 | 18.93 | 18.96 | 113,462 | +0.05(+0.29%) |
Nov 23, 2015 | 18.89 | 18.93 | 18.88 | 18.91 | 101,826 | +0.01(+0.04%) |
Nov 20, 2015 | 18.91 | 18.93 | 18.90 | 18.90 | 32,365 | +0.02(+0.12%) |
Nov 19, 2015 | 18.86 | 18.89 | 18.85 | 18.88 | 193,564 | +0.04(+0.20%) |
Nov 18, 2015 | 18.82 | 18.86 | 18.82 | 18.84 | 99,300 | +0.01(+0.04%) |
Nov 17, 2015 | 18.82 | 18.86 | 18.82 | 18.83 | 20,670 | +0.01(+0.04%) |
Nov 16, 2015 | 18.84 | 18.88 | 18.82 | 18.83 | 94,648 | -0.02(-0.08%) |
Nov 13, 2015 | 18.81 | 18.85 | 18.81 | 18.84 | 26,953 | +0.02(+0.12%) |
Nov 12, 2015 | 18.79 | 18.83 | 18.79 | 18.82 | 15,736 | +0.02(+0.08%) |
Nov 11, 2015 | 18.84 | 18.86 | 18.80 | 18.80 | 18,359 | -0.02(-0.08%) |
Nov 10, 2015 | 18.83 | 18.93 | 18.80 | 18.82 | 136,612 | +0.01(+0.04%) |
Nov 09, 2015 | 18.81 | 18.85 | 18.81 | 18.81 | 37,419 | +0.00(+0.00%) |
Nov 06, 2015 | 18.82 | 18.83 | 18.79 | 18.81 | 48,387 | -0.08(-0.41%) |
Nov 05, 2015 | 18.89 | 18.89 | 18.86 | 18.89 | 23,908 | -0.04(-0.20%) |
Nov 04, 2015 | 18.99 | 18.99 | 18.88 | 18.93 | 43,973 | -0.04(-0.20%) |
Nov 03, 2015 | 18.96 | 19.00 | 18.96 | 18.96 | 58,613 | +0.01(+0.04%) |