Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.00 | 19.03 | 18.89 | 18.91 | 4,550 | -0.14(-0.73%) |
Mar 30, 2016 | 19.06 | 19.13 | 19.00 | 19.05 | 650 | +0.32(+1.71%) |
Mar 29, 2016 | 18.73 | 18.73 | 18.73 | 18.73 | 100 | -0.14(-0.74%) |
Mar 24, 2016 | 18.87 | 18.87 | 18.87 | 53 | -0.21(-1.10%) | |
Mar 22, 2016 | 19.08 | 19.08 | 19.08 | 57 | -0.02(-0.10%) | |
Mar 21, 2016 | 19.10 | 19.10 | 19.10 | 19.10 | 1,281 | +0.03(+0.16%) |
Mar 18, 2016 | 19.09 | 19.12 | 19.07 | 19.07 | 1,984 | +0.10(+0.53%) |
Mar 17, 2016 | 18.97 | 18.97 | 18.97 | 18.97 | 301 | -0.01(-0.05%) |
Mar 16, 2016 | 19.00 | 19.00 | 18.93 | 18.98 | 1,162 | -0.01(-0.05%) |
Mar 15, 2016 | 18.98 | 19.03 | 18.98 | 18.99 | 1,005 | -0.13(-0.68%) |
Mar 14, 2016 | 19.09 | 19.12 | 19.09 | 19.12 | 1,071 | +0.03(+0.16%) |
Mar 11, 2016 | 19.02 | 19.09 | 19.02 | 19.09 | 1,824 | +0.43(+2.30%) |
Mar 10, 2016 | 18.98 | 18.98 | 18.61 | 18.66 | 1,871 | -0.24(-1.27%) |
Mar 09, 2016 | 18.83 | 18.90 | 18.83 | 18.90 | 525 | -0.15(-0.79%) |
Mar 08, 2016 | 19.05 | 19.05 | 19.05 | 19.05 | 636 | -0.05(-0.26%) |
Mar 07, 2016 | 19.10 | 19.10 | 19.10 | 19.10 | 177 | +0.14(+0.74%) |
Mar 03, 2016 | 18.96 | 18.96 | 18.96 | 0 | -0.07(-0.37%) | |
Mar 02, 2016 | 19.03 | 19.03 | 19.03 | 19.03 | 185 | +0.20(+1.06%) |
Mar 01, 2016 | 18.74 | 18.83 | 18.74 | 18.83 | 8,712 | +0.33(+1.78%) |
Feb 29, 2016 | 18.50 | 18.50 | 18.50 | 18.50 | 300 | +0.15(+0.82%) |
Feb 26, 2016 | 18.35 | 18.35 | 18.35 | 18.35 | 1,565 | +0.16(+0.88%) |
Feb 25, 2016 | 18.23 | 18.23 | 18.12 | 18.19 | 1,325 | +0.03(+0.17%) |
Feb 24, 2016 | 17.95 | 18.16 | 17.95 | 18.16 | 1,309 | -0.15(-0.82%) |
Feb 23, 2016 | 18.48 | 18.48 | 18.24 | 18.31 | 3,970 | -0.17(-0.92%) |
Feb 22, 2016 | 18.38 | 18.48 | 18.38 | 18.48 | 550 | +0.42(+2.33%) |
Feb 19, 2016 | 18.06 | 18.06 | 18.06 | 18.06 | 2,751 | -0.12(-0.66%) |
Feb 18, 2016 | 18.18 | 18.18 | 18.18 | 18.18 | 891 | +0.10(+0.55%) |
Feb 17, 2016 | 18.00 | 18.08 | 18.00 | 18.08 | 2,160 | +0.31(+1.74%) |
Feb 16, 2016 | 17.61 | 17.77 | 17.61 | 17.77 | 2,160 | +0.67(+3.92%) |
Feb 12, 2016 | 17.10 | 17.10 | 17.10 | 0 | +0.29(+1.73%) | |
Feb 11, 2016 | 16.78 | 16.84 | 16.74 | 16.81 | 57,395 | -0.37(-2.15%) |
Feb 10, 2016 | 17.18 | 17.24 | 17.18 | 17.18 | 1,300 | +0.14(+0.82%) |
Feb 09, 2016 | 17.40 | 17.40 | 17.04 | 17.04 | 9,343 | -0.42(-2.41%) |
Feb 08, 2016 | 17.46 | 17.46 | 17.46 | 17.46 | 471 | -0.45(-2.51%) |
Feb 05, 2016 | 18.05 | 18.05 | 17.91 | 17.91 | 1,565 | -0.26(-1.43%) |
Feb 04, 2016 | 18.20 | 18.20 | 18.17 | 18.17 | 1,700 | -0.02(-0.11%) |
Feb 02, 2016 | 18.19 | 18.19 | 18.19 | 0 | -0.79(-4.16%) | |
Jan 29, 2016 | 18.98 | 18.98 | 18.98 | 0 | +0.48(+2.59%) | |
Jan 28, 2016 | 18.75 | 18.75 | 18.50 | 18.50 | 1,100 | -0.06(-0.32%) |
Jan 27, 2016 | 18.56 | 18.56 | 18.56 | 18.56 | 1,601 | -0.16(-0.85%) |
Jan 26, 2016 | 18.71 | 18.72 | 18.71 | 18.72 | 220 | +0.22(+1.19%) |
Jan 25, 2016 | 18.45 | 18.50 | 18.45 | 18.50 | 117,076 | +0.45(+2.49%) |
Jan 21, 2016 | 18.05 | 18.05 | 18.05 | 18 | +0.28(+1.58%) | |
Jan 20, 2016 | 17.90 | 17.90 | 17.58 | 17.77 | 3,118 | -0.28(-1.55%) |
Jan 19, 2016 | 18.30 | 18.30 | 18.04 | 18.05 | 910 | +0.17(+0.95%) |
Jan 18, 2016 | 17.88 | 17.88 | 17.88 | 17.88 | 100 | -0.79(-4.23%) |
Jan 14, 2016 | 18.67 | 18.67 | 18.67 | 2 | -0.05(-0.27%) | |
Jan 13, 2016 | 18.75 | 18.75 | 18.72 | 18.72 | 300 | +0.25(+1.35%) |
Jan 11, 2016 | 18.47 | 18.47 | 18.47 | 51 | -0.28(-1.49%) | |
Jan 08, 2016 | 18.75 | 18.75 | 18.75 | 18.75 | 187 | +0.19(+1.02%) |
Jan 07, 2016 | 18.72 | 18.72 | 18.52 | 18.56 | 27,502 | -0.52(-2.73%) |
Jan 06, 2016 | 19.17 | 19.17 | 19.08 | 19.08 | 894 | -0.43(-2.20%) |
Jan 05, 2016 | 19.43 | 19.51 | 19.43 | 19.51 | 1,086 | +0.21(+1.09%) |
Jan 04, 2016 | 19.39 | 19.39 | 19.30 | 19.30 | 702 | -0.34(-1.73%) |
Dec 31, 2015 | 19.64 | 19.64 | 19.64 | 0 | -0.11(-0.56%) | |
Dec 30, 2015 | 19.75 | 19.75 | 19.75 | 19.75 | 1,000 | -0.16(-0.80%) |
Dec 29, 2015 | 19.92 | 19.92 | 19.91 | 19.91 | 654 | +0.06(+0.30%) |
Dec 23, 2015 | 19.85 | 19.85 | 19.85 | 0 | +0.55(+2.85%) | |
Dec 22, 2015 | 19.30 | 19.30 | 19.30 | 19.30 | 840 | +0.11(+0.57%) |
Dec 21, 2015 | 19.19 | 19.19 | 19.19 | 19.19 | 1,221 | -0.02(-0.10%) |
Dec 18, 2015 | 19.30 | 19.30 | 19.21 | 19.21 | 1,757 | -0.24(-1.23%) |
Dec 17, 2015 | 19.55 | 19.55 | 19.44 | 19.45 | 23,540 | -0.07(-0.36%) |
Dec 16, 2015 | 19.38 | 19.52 | 19.23 | 19.52 | 1,000 | +0.43(+2.25%) |
Dec 15, 2015 | 19.09 | 19.09 | 19.09 | 19.09 | 300 | +0.31(+1.65%) |
Dec 14, 2015 | 18.78 | 18.78 | 18.78 | 18.78 | 325 | -0.32(-1.68%) |
Dec 11, 2015 | 19.11 | 19.11 | 19.10 | 19.10 | 450 | -0.30(-1.55%) |
Dec 10, 2015 | 19.40 | 19.40 | 19.40 | 19.40 | 1,005 | -0.02(-0.10%) |
Dec 09, 2015 | 19.58 | 19.58 | 19.42 | 19.42 | 2,240 | -0.08(-0.41%) |
Dec 08, 2015 | 19.58 | 19.60 | 19.50 | 19.50 | 7,764 | -0.42(-2.11%) |
Dec 07, 2015 | 20.09 | 20.09 | 19.87 | 19.92 | 846 | -0.18(-0.90%) |
Dec 04, 2015 | 19.87 | 20.10 | 19.87 | 20.10 | 2,346 | +0.22(+1.11%) |
Dec 03, 2015 | 20.20 | 20.20 | 19.88 | 19.88 | 2,350 | -0.58(-2.83%) |
Dec 02, 2015 | 20.65 | 20.65 | 20.46 | 20.46 | 2,150 | -0.15(-0.73%) |
Dec 01, 2015 | 20.60 | 20.61 | 20.58 | 20.61 | 2,080 | +0.06(+0.29%) |
Nov 30, 2015 | 20.55 | 20.55 | 20.53 | 20.55 | 1,250 | +0.07(+0.34%) |
Nov 26, 2015 | 20.48 | 20.48 | 20.48 | 0 | -0.08(-0.39%) | |
Nov 25, 2015 | 20.51 | 20.56 | 20.50 | 20.56 | 27,592 | +0.22(+1.08%) |
Nov 24, 2015 | 20.34 | 20.34 | 20.34 | 20.34 | 100 | -0.12(-0.59%) |
Nov 23, 2015 | 20.59 | 20.59 | 20.46 | 20.46 | 450 | -0.15(-0.73%) |
Nov 20, 2015 | 20.66 | 20.66 | 20.61 | 20.61 | 315 | +0.04(+0.19%) |
Nov 19, 2015 | 20.64 | 20.65 | 20.42 | 20.57 | 13,687 | +0.25(+1.23%) |
Nov 17, 2015 | 20.32 | 20.32 | 20.32 | 120 | +0.31(+1.55%) | |
Nov 13, 2015 | 20.01 | 20.01 | 20.01 | 131 | -0.25(-1.23%) | |
Nov 12, 2015 | 20.26 | 20.26 | 20.26 | 20.26 | 0 | -0.20(-0.98%) |
Nov 11, 2015 | 20.46 | 20.46 | 20.46 | 20.46 | 100 | +0.07(+0.34%) |
Nov 10, 2015 | 20.39 | 20.39 | 20.39 | 20.39 | 700 | -0.09(-0.44%) |
Nov 09, 2015 | 20.52 | 20.52 | 20.48 | 20.48 | 1,435 | -0.10(-0.49%) |
Nov 06, 2015 | 20.76 | 20.76 | 20.58 | 20.58 | 2,228 | -0.02(-0.10%) |
Nov 05, 2015 | 20.66 | 20.66 | 20.60 | 20.60 | 500 | -0.02(-0.10%) |
Nov 04, 2015 | 20.86 | 20.86 | 20.62 | 20.62 | 969 | +0.19(+0.93%) |
Oct 30, 2015 | 20.43 | 20.43 | 20.43 | 340 | +0.02(+0.10%) | |
Oct 29, 2015 | 20.45 | 20.45 | 20.41 | 20.41 | 25,443 | -0.13(-0.63%) |
Oct 28, 2015 | 20.54 | 20.54 | 20.54 | 20.54 | 8,362 | +0.20(+0.98%) |
Oct 27, 2015 | 20.34 | 20.34 | 20.34 | 20.34 | 100 | -0.11(-0.54%) |
Oct 26, 2015 | 20.45 | 20.45 | 20.45 | 20.45 | 461 | -0.28(-1.35%) |
Oct 23, 2015 | 20.58 | 20.73 | 20.58 | 20.73 | 225 | +0.43(+2.12%) |
Oct 22, 2015 | 20.29 | 20.30 | 20.29 | 20.30 | 201 | +0.34(+1.70%) |
Oct 21, 2015 | 20.09 | 20.09 | 19.94 | 19.96 | 620 | +0.10(+0.50%) |
Oct 20, 2015 | 19.94 | 19.96 | 19.86 | 19.86 | 1,211 | -0.10(-0.50%) |
Oct 19, 2015 | 20.01 | 20.01 | 19.96 | 19.96 | 400 | +0.39(+1.99%) |
Oct 14, 2015 | 19.57 | 19.57 | 19.57 | 96 | -0.45(-2.25%) | |
Oct 09, 2015 | 20.02 | 20.02 | 20.02 | 171 | +0.14(+0.70%) | |
Oct 07, 2015 | 19.88 | 19.88 | 19.88 | 247 | +0.18(+0.91%) | |
Oct 06, 2015 | 19.79 | 19.79 | 19.62 | 19.70 | 3,613 | +0.54(+2.82%) |
Oct 02, 2015 | 19.16 | 19.16 | 19.16 | 125 | +0.31(+1.64%) | |
Oct 01, 2015 | 18.85 | 18.85 | 18.85 | 18.85 | 1,740 | -0.13(-0.68%) |
Sep 30, 2015 | 18.95 | 18.98 | 18.88 | 18.98 | 3,015 | +0.48(+2.59%) |
Sep 29, 2015 | 18.58 | 18.58 | 18.50 | 18.50 | 662 | -0.28(-1.49%) |
Sep 28, 2015 | 18.83 | 18.83 | 18.74 | 18.78 | 6,795 | -0.38(-1.98%) |
Sep 25, 2015 | 19.30 | 19.30 | 19.16 | 19.16 | 379 | +0.02(+0.10%) |
Sep 24, 2015 | 19.10 | 19.14 | 19.00 | 19.14 | 2,046 | -0.10(-0.52%) |
Sep 23, 2015 | 19.24 | 19.24 | 19.24 | 19.24 | 492 | +0.04(+0.21%) |
Sep 22, 2015 | 19.20 | 19.20 | 19.20 | 19.20 | 2,036 | -0.93(-4.62%) |
Sep 17, 2015 | 20.13 | 20.13 | 20.13 | 76 | +0.01(+0.05%) | |
Sep 16, 2015 | 20.01 | 20.12 | 20.01 | 20.12 | 851 | +0.35(+1.77%) |
Sep 11, 2015 | 19.77 | 19.77 | 19.77 | 1 | -0.57(-2.80%) | |
Sep 09, 2015 | 20.34 | 20.34 | 20.34 | 132 | +0.85(+4.36%) | |
Sep 04, 2015 | 19.49 | 19.49 | 19.49 | 39 | -0.41(-2.06%) | |
Sep 03, 2015 | 19.98 | 19.98 | 19.90 | 19.90 | 516 | +0.22(+1.12%) |
Sep 02, 2015 | 19.77 | 19.77 | 19.57 | 19.68 | 1,051 | +0.19(+0.97%) |
Sep 01, 2015 | 19.62 | 19.62 | 19.49 | 19.49 | 2,737 | -0.57(-2.84%) |
Aug 31, 2015 | 20.06 | 20.06 | 20.06 | 20.06 | 3,614 | -0.08(-0.40%) |
Aug 28, 2015 | 20.00 | 20.14 | 20.00 | 20.14 | 5,954 | -0.02(-0.10%) |
Aug 27, 2015 | 19.72 | 20.16 | 19.72 | 20.16 | 8,490 | +1.12(+5.88%) |
Aug 26, 2015 | 19.41 | 19.41 | 19.04 | 19.04 | 6,524 | -0.10(-0.52%) |
Aug 25, 2015 | 19.54 | 19.54 | 19.14 | 19.14 | 13,189 | +0.48(+2.57%) |
Aug 24, 2015 | 15.00 | 19.12 | 15.00 | 18.66 | 7,903 | -1.29(-6.47%) |
Aug 21, 2015 | 20.20 | 20.20 | 19.95 | 19.95 | 2,761 | -0.60(-2.92%) |
Aug 20, 2015 | 20.80 | 20.80 | 20.55 | 20.55 | 1,859 | -0.48(-2.28%) |
Aug 19, 2015 | 21.10 | 21.10 | 20.95 | 21.03 | 3,510 | -0.32(-1.50%) |
Aug 18, 2015 | 21.35 | 21.35 | 21.35 | 21.35 | 2,501 | -0.12(-0.56%) |
Aug 17, 2015 | 21.28 | 21.47 | 21.28 | 21.47 | 3,508 | +0.06(+0.28%) |
Aug 14, 2015 | 21.39 | 21.44 | 21.39 | 21.41 | 1,864 | -0.11(-0.51%) |
Aug 13, 2015 | 21.65 | 21.65 | 21.50 | 21.52 | 1,200 | -0.07(-0.32%) |
Aug 12, 2015 | 21.50 | 21.59 | 21.35 | 21.59 | 1,801 | -0.20(-0.92%) |
Aug 11, 2015 | 21.82 | 21.82 | 21.79 | 21.79 | 878 | -0.26(-1.18%) |
Aug 10, 2015 | 22.03 | 22.05 | 22.03 | 22.05 | 310 | +0.23(+1.05%) |
Aug 07, 2015 | 21.87 | 21.87 | 21.78 | 21.82 | 5,804 | -0.09(-0.41%) |
Aug 06, 2015 | 21.91 | 21.91 | 21.91 | 21.91 | 364 | -0.05(-0.23%) |
Aug 05, 2015 | 22.06 | 22.06 | 21.96 | 21.96 | 1,471 | +0.14(+0.64%) |
Aug 04, 2015 | 21.82 | 21.82 | 21.82 | 21.82 | 151 | +0.07(+0.32%) |
Jul 31, 2015 | 21.75 | 21.75 | 21.75 | 0 | +0.04(+0.18%) | |
Jul 30, 2015 | 21.66 | 21.75 | 21.63 | 21.71 | 8,159 | -0.01(-0.05%) |
Jul 29, 2015 | 21.72 | 21.72 | 21.72 | 21.72 | 351 | +0.17(+0.79%) |
Jul 28, 2015 | 21.43 | 21.55 | 21.43 | 21.55 | 578 | +0.35(+1.65%) |
Jul 27, 2015 | 21.24 | 21.24 | 21.18 | 21.20 | 4,672 | -0.21(-0.98%) |
Jul 24, 2015 | 21.68 | 21.68 | 21.39 | 21.41 | 2,380 | -0.30(-1.38%) |
Jul 23, 2015 | 21.85 | 21.85 | 21.71 | 21.71 | 1,041 | -0.04(-0.18%) |
Jul 22, 2015 | 21.78 | 21.78 | 21.75 | 21.75 | 1,634 | -0.22(-1.00%) |
Jul 21, 2015 | 22.01 | 22.01 | 21.97 | 21.97 | 3,478 | -0.20(-0.90%) |
Jul 20, 2015 | 22.20 | 22.20 | 22.16 | 22.17 | 10,489 | +0.04(+0.18%) |
Jul 17, 2015 | 22.13 | 22.13 | 22.13 | 22.13 | 501 | -0.06(-0.27%) |
Jul 16, 2015 | 22.14 | 22.19 | 22.13 | 22.19 | 2,205 | +0.19(+0.86%) |
Jul 15, 2015 | 21.99 | 22.00 | 21.99 | 22.00 | 2,203 | +0.15(+0.69%) |
Jul 14, 2015 | 21.85 | 21.85 | 21.85 | 21.85 | 10,846 | +0.07(+0.32%) |
Jul 13, 2015 | 21.80 | 21.80 | 21.78 | 21.78 | 235 | +0.25(+1.16%) |
Jul 10, 2015 | 21.56 | 21.56 | 21.53 | 21.53 | 1,401 | +0.46(+2.18%) |
Jul 09, 2015 | 21.24 | 21.24 | 21.07 | 21.07 | 740 | +0.37(+1.79%) |
Jul 08, 2015 | 20.92 | 20.92 | 20.70 | 20.70 | 2,434 | -0.10(-0.48%) |
Jul 07, 2015 | 20.84 | 20.84 | 20.70 | 20.80 | 3,699 | -0.27(-1.28%) |
Jul 06, 2015 | 21.15 | 21.18 | 20.96 | 21.07 | 4,924 | -0.38(-1.77%) |
Jul 03, 2015 | 21.46 | 21.46 | 21.45 | 21.45 | 260 | +0.09(+0.42%) |
Jul 02, 2015 | 21.01 | 21.36 | 21.01 | 21.36 | 561 | +0.19(+0.90%) |
Jun 30, 2015 | 21.17 | 21.17 | 21.17 | 0 | -0.23(-1.07%) | |
Jun 29, 2015 | 21.67 | 21.67 | 21.40 | 21.40 | 2,135 | -0.54(-2.46%) |
Jun 26, 2015 | 22.00 | 22.00 | 21.94 | 21.94 | 1,180 | -0.10(-0.45%) |
Jun 25, 2015 | 22.17 | 22.17 | 22.04 | 22.04 | 12,789 | -0.05(-0.23%) |
Jun 24, 2015 | 22.25 | 22.25 | 22.09 | 22.09 | 2,959 | -0.12(-0.54%) |
Jun 23, 2015 | 22.21 | 22.21 | 22.21 | 22.21 | 1,636 | +0.15(+0.68%) |
Jun 22, 2015 | 21.99 | 22.06 | 21.99 | 22.06 | 28,395 | +0.52(+2.41%) |
Jun 19, 2015 | 21.57 | 21.64 | 21.54 | 21.54 | 3,310 | +0.11(+0.51%) |
Jun 18, 2015 | 21.43 | 21.43 | 21.43 | 21.43 | 1,356 | +0.03(+0.14%) |
Jun 17, 2015 | 21.57 | 21.57 | 21.37 | 21.40 | 4,622 | -0.20(-0.93%) |
Jun 16, 2015 | 21.60 | 21.60 | 21.60 | 21.60 | 1,374 | -0.21(-0.96%) |
Jun 12, 2015 | 21.81 | 21.81 | 21.81 | 166 | -0.12(-0.55%) | |
Jun 10, 2015 | 21.93 | 21.93 | 21.93 | 145 | +0.32(+1.48%) | |
Jun 09, 2015 | 21.65 | 21.65 | 21.61 | 21.61 | 2,338 | -0.09(-0.41%) |
Jun 08, 2015 | 21.85 | 21.85 | 21.70 | 21.70 | 3,399 | -0.26(-1.18%) |
Jun 05, 2015 | 21.96 | 21.96 | 21.96 | 21.96 | 860 | -0.07(-0.32%) |
Jun 04, 2015 | 22.25 | 22.25 | 22.00 | 22.03 | 5,057 | -0.29(-1.30%) |
Jun 03, 2015 | 22.41 | 22.41 | 22.32 | 22.32 | 1,818 | +0.00(+0.00%) |
Jun 02, 2015 | 22.28 | 22.36 | 22.28 | 22.32 | 4,263 | -0.03(-0.13%) |
Jun 01, 2015 | 22.41 | 22.41 | 22.35 | 22.35 | 1,863 | -0.05(-0.22%) |
May 29, 2015 | 22.61 | 22.61 | 22.40 | 22.40 | 924 | -0.19(-0.84%) |
May 28, 2015 | 22.61 | 22.61 | 22.59 | 22.59 | 1,455 | -0.08(-0.35%) |
May 27, 2015 | 22.67 | 22.67 | 22.67 | 22.67 | 512 | +0.21(+0.93%) |
May 26, 2015 | 22.53 | 22.54 | 22.45 | 22.46 | 2,109 | -0.38(-1.66%) |
May 25, 2015 | 22.76 | 22.84 | 22.75 | 22.84 | 2,179 | +0.11(+0.48%) |
May 22, 2015 | 22.80 | 22.80 | 22.73 | 22.73 | 1,634 | +0.00(+0.00%) |
May 21, 2015 | 22.73 | 22.73 | 22.73 | 22.73 | 2,407 | +0.08(+0.35%) |
May 20, 2015 | 22.65 | 22.65 | 22.65 | 22.65 | 984 | +0.00(+0.00%) |
May 19, 2015 | 22.65 | 22.65 | 22.65 | 22.65 | 1,113 | +0.14(+0.62%) |
May 15, 2015 | 22.51 | 22.51 | 22.51 | 0 | +0.14(+0.63%) | |
May 13, 2015 | 22.37 | 22.37 | 22.37 | 458 | -0.04(-0.18%) | |
May 12, 2015 | 22.46 | 22.46 | 22.41 | 22.41 | 510 | -0.16(-0.71%) |
May 11, 2015 | 22.57 | 22.57 | 22.57 | 22.57 | 685 | +0.00(+0.00%) |
May 08, 2015 | 22.57 | 22.57 | 22.55 | 22.57 | 769 | +0.44(+1.99%) |
May 07, 2015 | 22.10 | 22.13 | 22.10 | 22.13 | 1,591 | -0.07(-0.32%) |
May 06, 2015 | 22.30 | 22.30 | 22.14 | 22.20 | 2,070 | -0.05(-0.22%) |
May 05, 2015 | 22.50 | 22.50 | 22.25 | 22.25 | 2,792 | -0.47(-2.07%) |
May 04, 2015 | 22.72 | 22.72 | 22.72 | 22.72 | 5,264 | +0.08(+0.35%) |
May 01, 2015 | 22.54 | 22.64 | 22.53 | 22.64 | 4,747 | +0.34(+1.52%) |
Apr 30, 2015 | 22.42 | 22.48 | 22.30 | 22.30 | 2,727 | -0.21(-0.93%) |
Apr 29, 2015 | 22.65 | 22.65 | 22.40 | 22.51 | 9,427 | -0.29(-1.27%) |
Apr 28, 2015 | 22.92 | 22.95 | 22.80 | 22.80 | 1,320 | -0.20(-0.87%) |
Apr 27, 2015 | 23.08 | 23.10 | 23.00 | 23.00 | 2,100 | +0.05(+0.22%) |
Apr 24, 2015 | 22.90 | 23.01 | 22.90 | 22.95 | 1,885 | -0.10(-0.43%) |
Apr 23, 2015 | 23.00 | 23.05 | 23.00 | 23.05 | 645 | +0.20(+0.88%) |
Apr 22, 2015 | 22.85 | 22.85 | 22.85 | 22.85 | 2,122 | +0.10(+0.44%) |
Apr 21, 2015 | 22.80 | 22.80 | 22.75 | 22.75 | 1,409 | +0.00(+0.00%) |
Apr 20, 2015 | 22.75 | 22.75 | 22.75 | 22.75 | 298 | +0.21(+0.93%) |
Apr 17, 2015 | 22.62 | 22.62 | 22.49 | 22.54 | 3,370 | -0.34(-1.49%) |
Apr 16, 2015 | 23.06 | 23.06 | 22.88 | 22.88 | 1,950 | -0.20(-0.87%) |
Apr 15, 2015 | 23.10 | 23.11 | 23.08 | 23.08 | 3,768 | +0.08(+0.35%) |
Apr 14, 2015 | 22.95 | 23.00 | 22.90 | 23.00 | 12,543 | +0.14(+0.61%) |
Apr 13, 2015 | 22.99 | 22.99 | 22.86 | 22.86 | 3,147 | -0.14(-0.61%) |
Apr 10, 2015 | 22.93 | 23.00 | 22.93 | 23.00 | 2,055 | +0.06(+0.26%) |
Apr 09, 2015 | 22.80 | 22.94 | 22.80 | 22.94 | 2,882 | +0.36(+1.59%) |
Apr 08, 2015 | 22.61 | 22.61 | 22.58 | 22.58 | 1,964 | -0.01(-0.04%) |
Apr 07, 2015 | 22.44 | 22.63 | 22.44 | 22.59 | 3,540 | +0.49(+2.22%) |
Apr 06, 2015 | 22.11 | 22.11 | 22.10 | 22.10 | 4,058 | -0.05(-0.23%) |
Apr 02, 2015 | 22.15 | 22.15 | 22.15 | 0 | -0.06(-0.27%) |