Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.24 | 16.25 | 16.18 | 16.24 | 42,725 | +0.07(+0.46%) |
Oct 29, 2015 | 16.23 | 16.26 | 16.17 | 16.17 | 28,833 | -0.15(-0.91%) |
Oct 28, 2015 | 16.41 | 16.55 | 16.25 | 16.31 | 76,554 | -0.17(-1.00%) |
Oct 27, 2015 | 16.54 | 16.54 | 16.39 | 16.48 | 163,170 | -0.11(-0.65%) |
Oct 26, 2015 | 16.71 | 16.71 | 16.55 | 16.59 | 84,154 | -0.21(-1.23%) |
Oct 23, 2015 | 16.73 | 16.81 | 16.70 | 16.79 | 227,126 | +0.17(+1.05%) |
Oct 22, 2015 | 16.50 | 16.66 | 16.50 | 16.62 | 240,327 | +0.25(+1.51%) |
Oct 21, 2015 | 16.43 | 16.43 | 16.32 | 16.37 | 178,070 | -0.08(-0.50%) |
Oct 20, 2015 | 16.45 | 16.48 | 16.35 | 16.45 | 667,123 | +0.06(+0.35%) |
Oct 19, 2015 | 16.32 | 16.44 | 16.31 | 16.40 | 86,853 | -0.05(-0.30%) |
Oct 16, 2015 | 16.38 | 16.50 | 16.32 | 16.45 | 244,707 | +0.07(+0.40%) |
Oct 15, 2015 | 16.36 | 16.45 | 16.13 | 16.38 | 363,956 | +0.34(+2.11%) |
Oct 14, 2015 | 16.21 | 16.21 | 16.01 | 16.04 | 268,995 | +0.02(+0.15%) |
Oct 13, 2015 | 16.18 | 16.20 | 16.00 | 16.02 | 147,446 | -0.16(-0.97%) |
Oct 12, 2015 | 16.40 | 16.40 | 16.16 | 16.17 | 180,808 | -0.09(-0.56%) |
Oct 09, 2015 | 16.52 | 16.52 | 16.20 | 16.26 | 2,550,210 | -0.12(-0.71%) |
Oct 08, 2015 | 16.25 | 16.42 | 16.24 | 16.38 | 60,497 | +0.13(+0.81%) |
Oct 07, 2015 | 16.17 | 16.31 | 16.17 | 16.25 | 27,340 | +0.32(+2.03%) |
Oct 06, 2015 | 15.99 | 15.99 | 15.85 | 15.92 | 29,901 | -0.03(-0.22%) |
Oct 05, 2015 | 15.94 | 16.02 | 15.89 | 15.96 | 27,018 | +0.17(+1.10%) |
Oct 02, 2015 | 15.36 | 15.79 | 15.35 | 15.79 | 138,058 | +0.36(+2.30%) |
Oct 01, 2015 | 15.43 | 15.50 | 15.36 | 15.43 | 16,166 | +0.00(+0.00%) |
Sep 30, 2015 | 15.36 | 15.43 | 15.28 | 15.43 | 21,264 | +0.32(+2.13%) |
Sep 29, 2015 | 15.16 | 15.16 | 14.99 | 15.11 | 83,798 | +0.11(+0.72%) |
Sep 28, 2015 | 15.26 | 15.26 | 14.97 | 15.00 | 16,859 | -0.25(-1.63%) |
Sep 25, 2015 | 15.41 | 15.41 | 15.25 | 15.25 | 15,014 | -0.05(-0.32%) |
Sep 24, 2015 | 15.34 | 15.34 | 15.18 | 15.30 | 32,262 | -0.13(-0.86%) |
Sep 23, 2015 | 15.45 | 15.52 | 15.36 | 15.43 | 323,576 | -0.10(-0.64%) |
Sep 22, 2015 | 15.54 | 15.55 | 15.42 | 15.53 | 45,826 | -0.12(-0.79%) |
Sep 21, 2015 | 15.74 | 15.75 | 15.65 | 15.65 | 13,936 | +0.04(+0.26%) |
Sep 18, 2015 | 15.87 | 15.87 | 15.59 | 15.61 | 149,010 | -0.32(-1.99%) |
Sep 17, 2015 | 15.93 | 16.12 | 15.79 | 15.93 | 50,620 | -0.09(-0.54%) |
Sep 16, 2015 | 15.82 | 16.04 | 15.82 | 16.02 | 53,235 | +0.31(+1.95%) |
Sep 15, 2015 | 15.58 | 15.72 | 15.50 | 15.71 | 272,810 | +0.20(+1.28%) |
Sep 14, 2015 | 15.54 | 15.57 | 15.42 | 15.51 | 176,651 | -0.07(-0.48%) |
Sep 11, 2015 | 15.43 | 15.59 | 15.43 | 15.59 | 159,386 | +0.02(+0.16%) |
Sep 10, 2015 | 15.47 | 15.61 | 15.39 | 15.56 | 314,518 | +0.19(+1.24%) |
Sep 09, 2015 | 15.73 | 15.74 | 15.34 | 15.37 | 86,997 | -0.01(-0.05%) |
Sep 08, 2015 | 15.39 | 15.54 | 15.28 | 15.38 | 37,951 | +0.36(+2.42%) |
Sep 04, 2015 | 15.16 | 15.02 | 15.02 | 15.02 | 32,773 | -0.38(-2.47%) |
Sep 03, 2015 | 15.39 | 15.54 | 15.31 | 15.40 | 80,527 | +0.14(+0.92%) |
Sep 02, 2015 | 15.31 | 15.33 | 15.16 | 15.26 | 113,125 | +0.13(+0.88%) |
Sep 01, 2015 | 15.14 | 15.27 | 15.02 | 15.12 | 86,703 | -0.49(-3.13%) |
Aug 31, 2015 | 15.69 | 15.69 | 15.52 | 15.61 | 100,363 | -0.04(-0.26%) |
Aug 28, 2015 | 15.69 | 15.69 | 15.54 | 15.65 | 57,943 | +0.00(+0.00%) |
Aug 27, 2015 | 15.38 | 15.71 | 15.38 | 15.65 | 138,489 | +0.50(+3.33%) |
Aug 26, 2015 | 15.12 | 15.29 | 14.84 | 15.15 | 64,188 | +0.45(+3.10%) |
Aug 25, 2015 | 15.21 | 15.30 | 14.69 | 14.69 | 488,910 | +0.14(+0.97%) |
Aug 24, 2015 | 14.45 | 14.97 | 13.69 | 14.55 | 635,126 | -0.68(-4.45%) |
Aug 21, 2015 | 15.47 | 15.48 | 15.17 | 15.23 | 145,379 | -0.34(-2.18%) |
Aug 20, 2015 | 15.70 | 15.71 | 15.53 | 15.57 | 75,890 | -0.31(-1.98%) |
Aug 19, 2015 | 15.94 | 15.94 | 15.79 | 15.88 | 63,840 | -0.17(-1.03%) |
Aug 18, 2015 | 16.04 | 16.10 | 16.02 | 16.05 | 60,544 | -0.15(-0.92%) |
Aug 17, 2015 | 16.15 | 16.21 | 16.08 | 16.20 | 16,783 | -0.13(-0.81%) |
Aug 14, 2015 | 16.26 | 16.34 | 16.26 | 16.33 | 84,433 | +0.01(+0.05%) |
Aug 13, 2015 | 16.32 | 16.40 | 16.29 | 16.32 | 32,199 | +0.03(+0.20%) |
Aug 12, 2015 | 16.36 | 16.36 | 16.14 | 16.29 | 174,258 | -0.24(-1.45%) |
Aug 11, 2015 | 16.52 | 16.54 | 16.40 | 16.53 | 320,105 | -0.21(-1.28%) |
Aug 10, 2015 | 16.64 | 16.76 | 16.64 | 16.74 | 29,214 | +0.22(+1.35%) |
Aug 07, 2015 | 16.60 | 16.60 | 16.49 | 16.52 | 13,028 | -0.06(-0.35%) |
Aug 06, 2015 | 16.64 | 16.64 | 16.49 | 16.58 | 158,455 | -0.12(-0.69%) |
Aug 05, 2015 | 16.76 | 16.80 | 16.68 | 16.69 | 82,297 | +0.07(+0.40%) |
Aug 04, 2015 | 16.64 | 16.71 | 16.60 | 16.63 | 128,907 | +0.10(+0.60%) |
Aug 03, 2015 | 16.64 | 16.64 | 16.51 | 16.53 | 252,163 | -0.28(-1.67%) |
Jul 31, 2015 | 16.79 | 16.88 | 16.73 | 16.81 | 230,816 | +0.12(+0.74%) |
Jul 30, 2015 | 16.65 | 16.73 | 16.64 | 16.69 | 72,596 | -0.11(-0.64%) |
Jul 29, 2015 | 16.64 | 16.82 | 16.62 | 16.79 | 139,006 | +0.15(+0.89%) |
Jul 28, 2015 | 16.59 | 16.64 | 16.49 | 16.64 | 60,556 | +0.19(+1.16%) |
Jul 27, 2015 | 16.50 | 16.56 | 16.43 | 16.45 | 70,909 | -0.32(-1.92%) |
Jul 24, 2015 | 16.93 | 16.93 | 16.72 | 16.78 | 22,916 | -0.18(-1.07%) |
Jul 23, 2015 | 17.03 | 17.07 | 16.93 | 16.96 | 32,869 | -0.07(-0.39%) |
Jul 22, 2015 | 17.09 | 17.09 | 17.02 | 17.03 | 69,797 | -0.17(-0.96%) |
Jul 21, 2015 | 17.19 | 17.26 | 17.17 | 17.19 | 25,064 | +0.02(+0.14%) |
Jul 20, 2015 | 17.13 | 17.21 | 17.09 | 17.17 | 1,076,429 | -0.12(-0.72%) |
Jul 17, 2015 | 17.34 | 17.34 | 17.26 | 17.29 | 27,809 | -0.02(-0.14%) |
Jul 16, 2015 | 17.21 | 17.32 | 17.21 | 17.31 | 53,904 | +0.19(+1.11%) |
Jul 15, 2015 | 17.18 | 17.22 | 17.06 | 17.12 | 94,768 | -0.12(-0.67%) |
Jul 14, 2015 | 17.03 | 17.32 | 17.03 | 17.24 | 93,337 | +0.03(+0.19%) |
Jul 13, 2015 | 17.24 | 17.29 | 16.90 | 17.21 | 931,750 | +0.07(+0.39%) |
Jul 10, 2015 | 17.13 | 17.24 | 17.08 | 17.14 | 55,912 | +0.32(+1.92%) |
Jul 09, 2015 | 16.84 | 17.04 | 16.75 | 16.82 | 144,585 | +0.38(+2.31%) |
Jul 08, 2015 | 16.60 | 16.69 | 16.39 | 16.44 | 541,406 | -0.66(-3.87%) |
Jul 07, 2015 | 17.09 | 17.10 | 16.82 | 17.10 | 115,505 | -0.19(-1.10%) |
Jul 06, 2015 | 17.26 | 17.35 | 17.20 | 17.29 | 100,052 | -0.41(-2.34%) |
Jul 02, 2015 | 17.80 | 17.70 | 17.70 | 17.70 | 37,732 | +0.02(+0.14%) |
Jul 01, 2015 | 17.67 | 17.83 | 17.62 | 17.68 | 44,329 | +0.04(+0.23%) |
Jun 30, 2015 | 17.68 | 17.71 | 17.52 | 17.64 | 39,813 | +0.21(+1.23%) |
Jun 29, 2015 | 17.62 | 17.81 | 17.36 | 17.42 | 37,797 | -0.32(-1.82%) |
Jun 26, 2015 | 17.87 | 17.94 | 17.74 | 17.74 | 51,126 | -0.12(-0.69%) |
Jun 25, 2015 | 17.94 | 17.95 | 17.87 | 17.87 | 85,936 | -0.09(-0.51%) |
Jun 24, 2015 | 18.11 | 18.16 | 17.95 | 17.96 | 361,907 | -0.38(-2.07%) |
Jun 23, 2015 | 18.28 | 18.39 | 18.28 | 18.34 | 54,467 | +0.15(+0.82%) |
Jun 22, 2015 | 18.19 | 18.22 | 18.12 | 18.19 | 136,485 | +0.26(+1.43%) |
Jun 19, 2015 | 18.02 | 18.12 | 17.93 | 17.93 | 137,149 | -0.11(-0.60%) |
Jun 18, 2015 | 17.92 | 18.15 | 17.92 | 18.04 | 389,850 | +0.02(+0.09%) |
Jun 17, 2015 | 18.01 | 18.05 | 17.86 | 18.03 | 33,878 | +0.08(+0.46%) |
Jun 16, 2015 | 17.93 | 17.97 | 17.81 | 17.94 | 74,769 | -0.02(-0.14%) |
Jun 15, 2015 | 17.97 | 17.97 | 17.89 | 17.97 | 83,071 | -0.21(-1.18%) |
Jun 12, 2015 | 18.21 | 18.21 | 18.07 | 18.18 | 95,755 | +0.01(+0.05%) |
Jun 11, 2015 | 18.25 | 18.25 | 18.13 | 18.17 | 340,915 | +0.01(+0.05%) |
Jun 10, 2015 | 18.08 | 18.26 | 18.08 | 18.17 | 147,105 | +0.13(+0.73%) |
Jun 09, 2015 | 18.02 | 18.08 | 18.02 | 18.03 | 131,454 | -0.06(-0.32%) |
Jun 08, 2015 | 18.22 | 18.22 | 18.09 | 18.09 | 141,319 | -0.06(-0.32%) |
Jun 05, 2015 | 18.30 | 18.30 | 18.12 | 18.15 | 574,606 | -0.08(-0.45%) |
Jun 04, 2015 | 18.37 | 18.40 | 18.22 | 18.23 | 207,069 | -0.21(-1.12%) |
Jun 03, 2015 | 18.56 | 18.56 | 18.41 | 18.44 | 216,609 | -0.14(-0.76%) |
Jun 02, 2015 | 18.52 | 18.64 | 18.45 | 18.58 | 1,439,099 | -0.07(-0.36%) |
Jun 01, 2015 | 18.70 | 18.70 | 18.56 | 18.65 | 114,114 | -0.01(-0.04%) |
May 29, 2015 | 18.83 | 18.83 | 18.64 | 18.65 | 96,271 | -0.14(-0.75%) |
May 28, 2015 | 18.78 | 18.79 | 18.70 | 18.79 | 114,991 | -0.18(-0.96%) |
May 27, 2015 | 18.90 | 18.99 | 18.84 | 18.98 | 87,614 | +0.02(+0.09%) |
May 26, 2015 | 19.13 | 19.13 | 18.90 | 18.96 | 118,420 | -0.17(-0.87%) |
May 22, 2015 | 19.09 | 19.13 | 19.13 | 19.13 | 41,723 | +0.13(+0.70%) |
May 21, 2015 | 18.96 | 19.03 | 18.91 | 18.99 | 196,081 | -0.04(-0.22%) |
May 20, 2015 | 19.06 | 19.11 | 18.99 | 19.03 | 257,314 | -0.03(-0.17%) |
May 19, 2015 | 19.12 | 19.12 | 19.03 | 19.07 | 252,061 | +0.07(+0.39%) |
May 18, 2015 | 19.13 | 19.13 | 18.99 | 18.99 | 452,339 | -0.17(-0.91%) |
May 15, 2015 | 19.13 | 19.17 | 19.05 | 19.17 | 54,759 | +0.12(+0.65%) |
May 14, 2015 | 19.07 | 19.10 | 18.96 | 19.04 | 108,515 | +0.04(+0.22%) |
May 13, 2015 | 19.09 | 19.09 | 18.97 | 19.00 | 60,411 | -0.02(-0.13%) |
May 12, 2015 | 18.98 | 19.04 | 18.84 | 19.03 | 37,070 | -0.04(-0.22%) |
May 11, 2015 | 19.15 | 19.21 | 19.07 | 19.07 | 98,110 | -0.12(-0.60%) |
May 08, 2015 | 19.16 | 19.22 | 19.12 | 19.18 | 63,306 | +0.17(+0.87%) |
May 07, 2015 | 18.91 | 19.02 | 18.89 | 19.02 | 145,864 | +0.02(+0.13%) |
May 06, 2015 | 19.20 | 19.20 | 18.96 | 18.99 | 56,193 | -0.18(-0.95%) |
May 05, 2015 | 19.26 | 19.28 | 19.15 | 19.18 | 82,164 | -0.23(-1.19%) |
May 04, 2015 | 19.37 | 19.43 | 19.33 | 19.41 | 58,737 | +0.12(+0.60%) |
May 01, 2015 | 19.28 | 19.32 | 19.17 | 19.29 | 58,458 | +0.19(+1.00%) |
Apr 30, 2015 | 19.18 | 19.19 | 19.10 | 19.10 | 128,323 | -0.15(-0.77%) |
Apr 29, 2015 | 19.34 | 19.35 | 19.19 | 19.25 | 148,099 | -0.24(-1.23%) |
Apr 28, 2015 | 19.49 | 19.51 | 19.39 | 19.49 | 271,845 | -0.03(-0.13%) |
Apr 27, 2015 | 19.60 | 19.61 | 19.46 | 19.51 | 132,909 | -0.04(-0.21%) |
Apr 24, 2015 | 19.58 | 19.58 | 19.45 | 19.56 | 193,077 | +0.06(+0.30%) |
Apr 23, 2015 | 19.36 | 19.54 | 19.36 | 19.50 | 103,588 | +0.12(+0.60%) |
Apr 22, 2015 | 19.24 | 19.41 | 19.24 | 19.38 | 137,819 | +0.15(+0.77%) |
Apr 21, 2015 | 19.06 | 19.35 | 19.19 | 19.23 | 997,833 | +0.17(+0.91%) |
Apr 20, 2015 | 19.13 | 19.16 | 19.04 | 19.06 | 54,722 | +0.07(+0.39%) |
Apr 17, 2015 | 19.09 | 19.09 | 18.95 | 18.99 | 189,532 | -0.41(-2.09%) |
Apr 16, 2015 | 19.39 | 19.42 | 19.28 | 19.39 | 161,265 | +0.10(+0.51%) |
Apr 15, 2015 | 19.25 | 19.31 | 19.18 | 19.29 | 324,195 | +0.12(+0.60%) |
Apr 14, 2015 | 19.29 | 19.29 | 19.10 | 19.18 | 1,451,865 | -0.07(-0.34%) |
Apr 13, 2015 | 19.37 | 19.40 | 19.22 | 19.24 | 119,401 | -0.02(-0.13%) |
Apr 10, 2015 | 19.25 | 19.28 | 19.10 | 19.27 | 80,269 | +0.01(+0.04%) |
Apr 09, 2015 | 19.14 | 19.27 | 19.06 | 19.26 | 166,809 | +0.25(+1.31%) |
Apr 08, 2015 | 18.96 | 19.04 | 18.96 | 19.01 | 148,353 | +0.36(+1.91%) |
Apr 07, 2015 | 18.60 | 18.79 | 18.60 | 18.65 | 179,440 | -0.12(-0.66%) |
Apr 06, 2015 | 18.75 | 18.82 | 18.70 | 18.78 | 277,791 | +0.21(+1.11%) |
Apr 02, 2015 | 18.38 | 18.57 | 18.57 | 18.57 | 85,139 | +0.21(+1.13%) |
Apr 01, 2015 | 18.34 | 18.42 | 18.28 | 18.36 | 201,316 | +0.04(+0.23%) |
Mar 31, 2015 | 18.38 | 18.38 | 18.23 | 18.32 | 105,043 | -0.08(-0.45%) |
Mar 30, 2015 | 18.26 | 18.41 | 18.26 | 18.41 | 62,091 | +0.35(+1.92%) |
Mar 27, 2015 | 18.17 | 18.17 | 17.99 | 18.06 | 160,545 | +0.04(+0.23%) |
Mar 26, 2015 | 18.18 | 18.18 | 17.95 | 18.02 | 105,171 | +0.00(+0.00%) |
Mar 25, 2015 | 18.40 | 18.40 | 18.01 | 18.02 | 413,702 | -0.27(-1.49%) |
Mar 24, 2015 | 18.40 | 18.40 | 18.25 | 18.29 | 533,005 | -0.02(-0.12%) |
Mar 23, 2015 | 18.53 | 18.53 | 18.23 | 18.31 | 163,733 | -0.07(-0.37%) |
Mar 20, 2015 | 18.36 | 18.42 | 18.32 | 18.38 | 140,498 | +0.14(+0.77%) |
Mar 19, 2015 | 18.36 | 18.36 | 18.19 | 18.24 | 263,663 | -0.19(-1.03%) |
Mar 18, 2015 | 18.05 | 18.46 | 18.04 | 18.43 | 138,865 | +0.29(+1.60%) |
Mar 17, 2015 | 17.99 | 18.15 | 17.95 | 18.14 | 264,794 | +0.21(+1.15%) |
Mar 16, 2015 | 18.03 | 18.03 | 17.88 | 17.93 | 160,441 | +0.17(+0.93%) |
Mar 13, 2015 | 17.92 | 17.92 | 17.70 | 17.77 | 1,247,819 | -0.17(-0.97%) |
Mar 12, 2015 | 18.02 | 18.02 | 17.93 | 17.94 | 55,135 | +0.11(+0.61%) |
Mar 11, 2015 | 17.78 | 17.89 | 17.75 | 17.83 | 91,191 | +0.06(+0.36%) |
Mar 10, 2015 | 17.91 | 17.91 | 17.72 | 17.77 | 27,004 | -0.20(-1.10%) |
Mar 09, 2015 | 18.02 | 18.18 | 17.94 | 17.97 | 126,027 | -0.08(-0.46%) |
Mar 06, 2015 | 18.05 | 18.14 | 17.99 | 18.05 | 139,034 | -0.15(-0.82%) |
Mar 05, 2015 | 18.10 | 18.22 | 18.08 | 18.20 | 104,505 | +0.02(+0.14%) |
Mar 04, 2015 | 18.06 | 18.18 | 18.06 | 18.17 | 26,976 | -0.09(-0.50%) |
Mar 03, 2015 | 18.27 | 18.29 | 18.22 | 18.27 | 30,155 | -0.06(-0.32%) |
Mar 02, 2015 | 18.32 | 18.36 | 18.27 | 18.32 | 107,877 | -0.04(-0.22%) |
Feb 27, 2015 | 18.44 | 18.45 | 18.36 | 18.36 | 83,185 | -0.04(-0.22%) |
Feb 26, 2015 | 18.42 | 18.47 | 18.33 | 18.41 | 90,930 | +0.07(+0.36%) |
Feb 25, 2015 | 18.35 | 18.44 | 18.33 | 18.34 | 43,051 | -0.08(-0.45%) |
Feb 24, 2015 | 18.32 | 18.50 | 18.32 | 18.42 | 68,190 | +0.19(+1.04%) |
Feb 23, 2015 | 18.33 | 18.40 | 18.15 | 18.23 | 62,834 | -0.13(-0.72%) |
Feb 20, 2015 | 18.27 | 18.48 | 18.26 | 18.36 | 168,534 | +0.05(+0.25%) |
Feb 19, 2015 | 18.32 | 18.35 | 18.13 | 18.32 | 26,789 | -0.05(-0.25%) |
Feb 18, 2015 | 18.44 | 18.44 | 18.27 | 18.36 | 30,132 | -0.02(-0.09%) |
Feb 17, 2015 | 18.41 | 18.43 | 18.25 | 18.38 | 207,703 | -0.00(-0.00%) |
Feb 13, 2015 | 18.39 | 18.38 | 18.38 | 18.38 | 444,080 | +0.11(+0.59%) |
Feb 12, 2015 | 18.03 | 18.28 | 18.03 | 18.27 | 105,474 | +0.29(+1.61%) |
Feb 11, 2015 | 18.03 | 18.03 | 17.79 | 17.98 | 30,684 | +0.02(+0.14%) |
Feb 10, 2015 | 18.03 | 18.08 | 17.96 | 17.96 | 127,436 | -0.07(-0.41%) |
Feb 09, 2015 | 18.01 | 18.08 | 17.97 | 18.03 | 21,046 | -0.02(-0.14%) |
Feb 06, 2015 | 18.18 | 18.18 | 17.95 | 18.06 | 184,403 | -0.08(-0.46%) |
Feb 05, 2015 | 18.08 | 18.17 | 18.03 | 18.14 | 869,789 | +0.03(+0.18%) |
Feb 04, 2015 | 18.24 | 18.27 | 18.09 | 18.11 | 27,943 | -0.02(-0.14%) |
Feb 03, 2015 | 18.14 | 18.14 | 18.03 | 18.13 | 69,790 | +0.17(+0.97%) |
Feb 02, 2015 | 17.81 | 17.96 | 17.78 | 17.96 | 21,478 | +0.31(+1.73%) |
Jan 30, 2015 | 17.98 | 17.98 | 17.61 | 17.65 | 262,949 | -0.31(-1.75%) |
Jan 29, 2015 | 18.23 | 18.23 | 17.79 | 17.97 | 107,096 | -0.10(-0.55%) |
Jan 28, 2015 | 18.24 | 18.29 | 18.00 | 18.07 | 93,969 | -0.06(-0.34%) |
Jan 27, 2015 | 18.18 | 18.19 | 18.05 | 18.13 | 105,415 | -0.20(-1.10%) |
Jan 26, 2015 | 18.32 | 18.44 | 18.07 | 18.33 | 298,429 | +0.15(+0.82%) |
Jan 23, 2015 | 18.40 | 18.40 | 18.15 | 18.18 | 33,888 | -0.16(-0.86%) |
Jan 22, 2015 | 18.25 | 18.34 | 18.04 | 18.34 | 62,465 | +0.24(+1.32%) |
Jan 21, 2015 | 17.95 | 18.14 | 17.86 | 18.10 | 532,178 | +0.30(+1.67%) |
Jan 20, 2015 | 17.81 | 17.81 | 17.60 | 17.80 | 103,027 | +0.03(+0.19%) |
Jan 16, 2015 | 17.74 | 17.78 | 17.54 | 17.77 | 123,502 | +0.12(+0.68%) |
Jan 15, 2015 | 17.86 | 17.86 | 17.60 | 17.65 | 3,242,324 | -0.05(-0.30%) |
Jan 14, 2015 | 17.74 | 17.76 | 17.44 | 17.70 | 45,589 | -0.07(-0.38%) |
Jan 13, 2015 | 17.97 | 17.97 | 17.60 | 17.77 | 96,650 | +0.12(+0.66%) |
Jan 12, 2015 | 17.55 | 17.76 | 17.51 | 17.65 | 67,907 | -0.23(-1.29%) |
Jan 09, 2015 | 17.94 | 17.94 | 17.79 | 17.89 | 47,617 | -0.02(-0.09%) |
Jan 08, 2015 | 17.89 | 17.99 | 17.86 | 17.90 | 19,176 | +0.17(+0.96%) |
Jan 07, 2015 | 17.75 | 17.76 | 17.64 | 17.73 | 24,437 | +0.30(+1.73%) |
Jan 06, 2015 | 17.58 | 17.58 | 17.31 | 17.43 | 23,830 | -0.07(-0.43%) |
Jan 05, 2015 | 17.71 | 17.71 | 17.30 | 17.50 | 58,783 | -0.24(-1.35%) |
Jan 02, 2015 | 17.74 | 17.74 | 17.67 | 17.74 | 53,503 | +0.02(+0.09%) |
Dec 31, 2014 | 17.93 | 17.73 | 17.73 | 17.73 | 14,754 | -0.02(-0.12%) |
Dec 30, 2014 | 17.82 | 17.86 | 17.63 | 17.75 | 40,623 | -0.13(-0.72%) |
Dec 29, 2014 | 17.81 | 18.02 | 17.74 | 17.88 | 73,275 | +0.00(+0.00%) |
Dec 26, 2014 | 17.90 | 17.90 | 17.83 | 17.88 | 9,044 | +0.22(+1.26%) |
Dec 24, 2014 | 17.98 | 17.65 | 17.65 | 17.65 | 56,719 | -0.02(-0.14%) |
Dec 23, 2014 | 17.74 | 17.85 | 17.52 | 17.68 | 78,919 | -0.14(-0.77%) |
Dec 22, 2014 | 17.55 | 17.85 | 17.27 | 17.82 | 76,994 | +0.26(+1.49%) |
Dec 19, 2014 | 17.68 | 17.73 | 17.26 | 17.55 | 114,846 | -0.21(-1.16%) |
Dec 18, 2014 | 17.68 | 17.93 | 17.55 | 17.76 | 507,721 | +0.16(+0.92%) |
Dec 17, 2014 | 17.35 | 17.78 | 17.34 | 17.60 | 723,866 | +0.17(+0.97%) |
Dec 16, 2014 | 17.13 | 17.63 | 17.13 | 17.43 | 247,849 | +0.12(+0.72%) |
Dec 15, 2014 | 17.43 | 17.47 | 17.26 | 17.31 | 316,688 | -0.13(-0.76%) |
Dec 12, 2014 | 17.75 | 17.77 | 17.44 | 17.44 | 36,489 | -0.34(-1.91%) |
Dec 11, 2014 | 18.10 | 18.10 | 17.74 | 17.78 | 40,717 | -0.19(-1.08%) |
Dec 10, 2014 | 18.31 | 18.31 | 17.74 | 17.97 | 17,181 | -0.18(-1.02%) |
Dec 09, 2014 | 18.05 | 18.24 | 17.84 | 18.16 | 27,510 | -0.03(-0.14%) |
Dec 08, 2014 | 18.64 | 18.64 | 18.08 | 18.18 | 15,537 | -0.31(-1.70%) |
Dec 05, 2014 | 18.41 | 18.60 | 18.40 | 18.50 | 13,841 | +0.02(+0.13%) |
Dec 04, 2014 | 18.51 | 18.51 | 18.45 | 18.47 | 3,869 | +0.06(+0.35%) |
Dec 03, 2014 | 18.55 | 18.55 | 18.24 | 18.41 | 6,813 | +0.55(+3.07%) |
Dec 02, 2014 | 18.03 | 18.56 | 17.75 | 17.86 | 226,619 | -0.58(-3.14%) |
Dec 01, 2014 | 18.53 | 18.53 | 18.36 | 18.44 | 4,543 | -0.26(-1.37%) |
Nov 28, 2014 | 18.82 | 18.82 | 18.69 | 18.70 | 7,089 | -0.13(-0.71%) |
Nov 26, 2014 | 18.72 | 18.83 | 18.83 | 18.83 | 13,182 | +0.10(+0.54%) |
Nov 25, 2014 | 18.90 | 18.90 | 18.58 | 18.73 | 81,637 | -0.06(-0.31%) |
Nov 24, 2014 | 18.81 | 18.82 | 18.74 | 18.79 | 30,952 | +0.02(+0.09%) |
Nov 21, 2014 | 18.63 | 18.77 | 18.46 | 18.77 | 19,584 | +0.34(+1.84%) |
Nov 20, 2014 | 18.35 | 18.46 | 18.35 | 18.43 | 6,554 | +0.02(+0.08%) |
Nov 19, 2014 | 18.29 | 18.43 | 18.29 | 18.42 | 6,488 | -0.02(-0.12%) |
Nov 18, 2014 | 18.33 | 18.44 | 18.29 | 18.44 | 7,776 | +0.12(+0.63%) |
Nov 17, 2014 | 18.25 | 18.36 | 18.19 | 18.32 | 169,487 | +0.11(+0.59%) |
Nov 14, 2014 | 18.24 | 18.31 | 18.17 | 18.22 | 108,057 | -0.05(-0.27%) |
Nov 13, 2014 | 18.46 | 18.46 | 18.15 | 18.27 | 110,156 | -0.17(-0.94%) |
Nov 12, 2014 | 18.38 | 18.44 | 18.29 | 18.44 | 76,128 | +0.18(+1.00%) |
Nov 11, 2014 | 18.35 | 18.39 | 18.03 | 18.26 | 179,689 | -0.13(-0.73%) |
Nov 10, 2014 | 18.36 | 18.49 | 18.33 | 18.39 | 17,330 | +0.00(+0.01%) |
Nov 07, 2014 | 18.46 | 18.46 | 18.25 | 18.39 | 43,562 | +0.02(+0.14%) |
Nov 06, 2014 | 18.43 | 18.43 | 18.34 | 18.36 | 84,306 | -0.10(-0.54%) |
Nov 05, 2014 | 18.44 | 18.46 | 18.36 | 18.46 | 24,801 | +0.01(+0.07%) |
Nov 04, 2014 | 18.36 | 18.49 | 18.30 | 18.45 | 24,957 | -0.06(-0.34%) |