Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.35 | 19.40 | 19.35 | 19.37 | 271,877 | -0.01(-0.08%) |
Apr 28, 2016 | 19.32 | 19.40 | 19.32 | 19.39 | 491,617 | +0.08(+0.40%) |
Apr 27, 2016 | 19.28 | 19.32 | 19.25 | 19.31 | 203,956 | +0.08(+0.44%) |
Apr 26, 2016 | 19.26 | 19.26 | 19.22 | 19.23 | 259,650 | -0.01(-0.04%) |
Apr 25, 2016 | 19.25 | 19.27 | 19.22 | 19.23 | 254,616 | -0.03(-0.16%) |
Apr 22, 2016 | 19.26 | 19.28 | 19.24 | 19.26 | 132,494 | +0.02(+0.08%) |
Apr 21, 2016 | 19.23 | 19.27 | 19.23 | 19.25 | 149,927 | -0.01(-0.05%) |
Apr 20, 2016 | 19.32 | 19.33 | 19.25 | 19.26 | 158,125 | -0.04(-0.23%) |
Apr 19, 2016 | 19.30 | 19.32 | 19.28 | 19.30 | 274,896 | +0.04(+0.20%) |
Apr 18, 2016 | 19.25 | 19.29 | 19.25 | 19.26 | 110,681 | -0.03(-0.16%) |
Apr 15, 2016 | 19.24 | 19.30 | 19.24 | 19.29 | 180,376 | +0.05(+0.27%) |
Apr 14, 2016 | 19.25 | 19.29 | 19.24 | 19.24 | 145,082 | -0.06(-0.31%) |
Apr 13, 2016 | 19.26 | 19.30 | 19.26 | 19.30 | 136,754 | +0.02(+0.08%) |
Apr 12, 2016 | 19.32 | 19.32 | 19.27 | 19.29 | 249,790 | -0.05(-0.24%) |
Apr 11, 2016 | 19.35 | 19.38 | 19.32 | 19.33 | 135,873 | -0.04(-0.20%) |
Apr 08, 2016 | 19.38 | 19.38 | 19.36 | 19.37 | 268,719 | -0.01(-0.04%) |
Apr 07, 2016 | 19.38 | 19.39 | 19.37 | 19.38 | 75,080 | +0.05(+0.28%) |
Apr 06, 2016 | 19.34 | 19.35 | 19.31 | 19.32 | 73,462 | -0.02(-0.12%) |
Apr 05, 2016 | 19.37 | 19.37 | 19.34 | 19.35 | 165,677 | -0.01(-0.04%) |
Apr 04, 2016 | 19.36 | 19.38 | 19.34 | 19.36 | 101,620 | +0.00(+0.00%) |
Apr 01, 2016 | 19.33 | 19.37 | 19.32 | 19.36 | 81,840 | +0.01(+0.04%) |
Mar 31, 2016 | 19.32 | 19.36 | 19.32 | 19.35 | 61,225 | +0.03(+0.16%) |
Mar 30, 2016 | 19.29 | 19.34 | 19.28 | 19.32 | 28,812 | +0.05(+0.24%) |
Mar 29, 2016 | 19.15 | 19.29 | 19.14 | 19.27 | 41,120 | +0.15(+0.76%) |
Mar 28, 2016 | 19.14 | 19.15 | 19.12 | 19.13 | 53,373 | +0.02(+0.08%) |
Mar 24, 2016 | 19.13 | 19.11 | 19.11 | 19.11 | 48,998 | -0.03(-0.16%) |
Mar 23, 2016 | 19.17 | 19.17 | 19.14 | 19.14 | 37,761 | -0.02(-0.08%) |
Mar 22, 2016 | 19.20 | 19.22 | 19.14 | 19.16 | 35,678 | -0.03(-0.16%) |
Mar 21, 2016 | 19.15 | 19.23 | 19.15 | 19.19 | 317,057 | -0.01(-0.04%) |
Mar 18, 2016 | 19.19 | 19.23 | 19.19 | 19.19 | 285,925 | +0.05(+0.24%) |
Mar 17, 2016 | 19.11 | 19.19 | 19.13 | 19.15 | 62,016 | +0.04(+0.20%) |
Mar 16, 2016 | 18.94 | 19.12 | 18.94 | 19.11 | 49,009 | +0.18(+0.97%) |
Mar 15, 2016 | 18.97 | 18.97 | 18.93 | 18.93 | 142,747 | -0.03(-0.16%) |
Mar 14, 2016 | 18.97 | 19.00 | 18.96 | 18.96 | 33,454 | -0.03(-0.16%) |
Mar 11, 2016 | 18.97 | 19.00 | 18.96 | 18.99 | 50,435 | +0.02(+0.12%) |
Mar 10, 2016 | 19.03 | 19.03 | 18.96 | 18.96 | 103,184 | -0.08(-0.44%) |
Mar 09, 2016 | 19.02 | 19.05 | 19.02 | 19.05 | 111,784 | +0.01(+0.04%) |
Mar 08, 2016 | 19.04 | 19.06 | 19.03 | 19.04 | 38,255 | +0.05(+0.28%) |
Mar 07, 2016 | 19.03 | 19.03 | 18.98 | 18.99 | 28,302 | -0.06(-0.32%) |
Mar 04, 2016 | 19.06 | 19.07 | 19.02 | 19.05 | 46,449 | -0.02(-0.12%) |
Mar 03, 2016 | 19.03 | 19.09 | 19.03 | 19.07 | 56,030 | +0.05(+0.24%) |
Mar 02, 2016 | 19.00 | 19.05 | 18.99 | 19.03 | 46,666 | -0.02(-0.08%) |
Mar 01, 2016 | 19.07 | 19.07 | 19.00 | 19.04 | 43,983 | -0.01(-0.04%) |
Feb 29, 2016 | 19.00 | 19.07 | 19.00 | 19.05 | 66,498 | +0.02(+0.12%) |
Feb 26, 2016 | 19.03 | 19.04 | 19.00 | 19.03 | 43,308 | -0.04(-0.20%) |
Feb 25, 2016 | 19.02 | 19.08 | 19.02 | 19.06 | 60,969 | +0.08(+0.44%) |
Feb 24, 2016 | 19.00 | 19.03 | 18.97 | 18.98 | 86,330 | +0.02(+0.12%) |
Feb 23, 2016 | 18.88 | 19.12 | 18.85 | 18.96 | 57,421 | +0.05(+0.28%) |
Feb 22, 2016 | 18.89 | 18.93 | 18.89 | 18.90 | 126,814 | +0.03(+0.16%) |
Feb 19, 2016 | 18.87 | 18.90 | 18.85 | 18.87 | 62,395 | +0.01(+0.04%) |
Feb 18, 2016 | 18.83 | 18.90 | 18.83 | 18.87 | 62,384 | +0.03(+0.16%) |
Feb 17, 2016 | 18.85 | 19.12 | 18.82 | 18.83 | 111,586 | -0.02(-0.08%) |
Feb 16, 2016 | 18.84 | 18.88 | 18.84 | 18.85 | 70,395 | -0.05(-0.24%) |
Feb 12, 2016 | 18.93 | 18.90 | 18.90 | 18.90 | 125,958 | -0.03(-0.16%) |
Feb 11, 2016 | 18.91 | 18.96 | 18.90 | 18.93 | 134,207 | +0.02(+0.12%) |
Feb 10, 2016 | 18.87 | 18.90 | 18.86 | 18.90 | 236,937 | +0.05(+0.24%) |
Feb 09, 2016 | 18.87 | 18.87 | 18.83 | 18.86 | 38,320 | -0.02(-0.08%) |
Feb 08, 2016 | 18.90 | 18.93 | 18.87 | 18.87 | 83,675 | -0.04(-0.20%) |
Feb 05, 2016 | 18.91 | 18.93 | 18.88 | 18.91 | 52,602 | -0.03(-0.16%) |
Feb 04, 2016 | 18.96 | 18.97 | 18.93 | 18.94 | 36,403 | -0.01(-0.04%) |
Feb 03, 2016 | 18.93 | 19.01 | 18.93 | 18.95 | 73,572 | +0.02(+0.08%) |
Feb 02, 2016 | 18.93 | 18.94 | 18.91 | 18.93 | 55,808 | +0.03(+0.16%) |
Feb 01, 2016 | 18.90 | 18.92 | 18.87 | 18.90 | 181,574 | -0.05(-0.24%) |
Jan 29, 2016 | 18.90 | 18.96 | 18.89 | 18.95 | 89,407 | +0.07(+0.36%) |
Jan 28, 2016 | 18.83 | 18.88 | 18.83 | 18.88 | 131,225 | +0.05(+0.24%) |
Jan 27, 2016 | 18.76 | 18.83 | 18.76 | 18.83 | 132,345 | +0.05(+0.28%) |
Jan 26, 2016 | 18.76 | 18.80 | 18.76 | 18.78 | 66,280 | +0.01(+0.04%) |
Jan 25, 2016 | 18.74 | 18.77 | 18.72 | 18.77 | 128,219 | +0.03(+0.16%) |
Jan 22, 2016 | 18.73 | 18.74 | 18.70 | 18.74 | 145,004 | +0.01(+0.04%) |
Jan 21, 2016 | 18.77 | 18.79 | 18.71 | 18.74 | 199,755 | -0.03(-0.16%) |
Jan 20, 2016 | 18.77 | 18.80 | 18.73 | 18.77 | 169,413 | +0.02(+0.08%) |
Jan 19, 2016 | 18.77 | 18.77 | 18.74 | 18.75 | 57,049 | -0.01(-0.04%) |
Jan 15, 2016 | 18.79 | 18.76 | 18.76 | 18.76 | 189,069 | -0.01(-0.04%) |
Jan 14, 2016 | 18.80 | 18.80 | 18.74 | 18.77 | 107,860 | +0.02(+0.08%) |
Jan 13, 2016 | 18.74 | 18.79 | 18.73 | 18.75 | 63,489 | +0.03(+0.17%) |
Jan 12, 2016 | 18.70 | 18.75 | 18.70 | 18.72 | 95,783 | +0.02(+0.12%) |
Jan 11, 2016 | 18.72 | 18.76 | 18.68 | 18.70 | 188,384 | -0.08(-0.41%) |
Jan 08, 2016 | 18.74 | 18.77 | 18.73 | 18.77 | 141,370 | +0.04(+0.20%) |
Jan 07, 2016 | 18.73 | 18.75 | 18.70 | 18.74 | 161,967 | +0.01(+0.05%) |
Jan 06, 2016 | 18.70 | 18.74 | 18.68 | 18.73 | 160,363 | +0.02(+0.11%) |
Jan 05, 2016 | 18.67 | 18.71 | 18.67 | 18.70 | 332,346 | +0.01(+0.04%) |
Jan 04, 2016 | 18.70 | 18.72 | 18.66 | 18.70 | 84,834 | +0.08(+0.45%) |
Dec 31, 2015 | 18.62 | 18.61 | 18.61 | 18.61 | 79,312 | +0.02(+0.12%) |
Dec 30, 2015 | 18.58 | 18.61 | 18.57 | 18.59 | 70,207 | +0.01(+0.06%) |
Dec 29, 2015 | 18.61 | 18.62 | 18.57 | 18.58 | 173,184 | -0.04(-0.21%) |
Dec 28, 2015 | 18.61 | 18.65 | 18.61 | 18.62 | 274,833 | -0.02(-0.10%) |
Dec 24, 2015 | 18.61 | 18.64 | 18.64 | 18.64 | 63,894 | +0.02(+0.08%) |
Dec 23, 2015 | 18.58 | 18.63 | 18.58 | 18.62 | 152,495 | +0.02(+0.12%) |
Dec 22, 2015 | 18.62 | 18.62 | 18.59 | 18.60 | 32,821 | -0.03(-0.16%) |
Dec 21, 2015 | 18.63 | 18.64 | 18.61 | 18.63 | 149,483 | -0.02(-0.08%) |
Dec 18, 2015 | 18.62 | 18.67 | 18.61 | 18.64 | 105,502 | +0.02(+0.12%) |
Dec 17, 2015 | 18.58 | 18.62 | 18.57 | 18.62 | 83,556 | +0.05(+0.29%) |
Dec 16, 2015 | 18.60 | 18.63 | 18.53 | 18.57 | 106,460 | -0.05(-0.29%) |
Dec 15, 2015 | 18.61 | 18.64 | 18.61 | 18.62 | 270,336 | -0.01(-0.04%) |
Dec 14, 2015 | 18.67 | 18.67 | 18.61 | 18.63 | 44,536 | -0.10(-0.52%) |
Dec 11, 2015 | 18.69 | 18.74 | 18.68 | 18.73 | 57,762 | +0.07(+0.40%) |
Dec 10, 2015 | 18.69 | 18.69 | 18.64 | 18.65 | 109,947 | -0.05(-0.25%) |
Dec 09, 2015 | 18.70 | 18.73 | 18.63 | 18.70 | 51,198 | -0.02(-0.08%) |
Dec 08, 2015 | 18.70 | 18.74 | 18.69 | 18.71 | 58,099 | +0.00(+0.02%) |
Dec 07, 2015 | 18.70 | 18.74 | 18.70 | 18.71 | 62,213 | -0.01(-0.06%) |
Dec 04, 2015 | 18.74 | 18.78 | 18.72 | 18.72 | 29,391 | +0.02(+0.08%) |
Dec 03, 2015 | 18.74 | 18.74 | 18.69 | 18.70 | 42,192 | -0.08(-0.41%) |
Dec 02, 2015 | 18.78 | 18.80 | 18.77 | 18.78 | 82,186 | -0.05(-0.26%) |
Dec 01, 2015 | 18.81 | 18.86 | 18.80 | 18.83 | 124,814 | +0.06(+0.31%) |
Nov 30, 2015 | 18.78 | 18.82 | 18.77 | 18.77 | 168,664 | -0.02(-0.12%) |
Nov 27, 2015 | 18.87 | 18.87 | 18.76 | 18.80 | 26,950 | +0.02(+0.08%) |
Nov 25, 2015 | 18.79 | 18.78 | 18.78 | 18.78 | 4,063,221 | -0.03(-0.16%) |
Nov 24, 2015 | 18.80 | 18.81 | 18.78 | 18.81 | 114,380 | +0.05(+0.29%) |
Nov 23, 2015 | 18.74 | 18.78 | 18.73 | 18.76 | 102,651 | +0.01(+0.04%) |
Nov 20, 2015 | 18.76 | 18.77 | 18.75 | 18.75 | 32,627 | +0.02(+0.12%) |
Nov 19, 2015 | 18.71 | 18.74 | 18.70 | 18.73 | 195,131 | +0.04(+0.20%) |
Nov 18, 2015 | 18.67 | 18.71 | 18.67 | 18.69 | 100,104 | +0.01(+0.04%) |
Nov 17, 2015 | 18.67 | 18.70 | 18.67 | 18.68 | 20,838 | +0.01(+0.04%) |
Nov 16, 2015 | 18.69 | 18.72 | 18.67 | 18.67 | 95,415 | -0.02(-0.08%) |
Nov 13, 2015 | 18.66 | 18.70 | 18.66 | 18.69 | 27,171 | +0.02(+0.12%) |
Nov 12, 2015 | 18.64 | 18.67 | 18.64 | 18.67 | 15,863 | +0.02(+0.08%) |
Nov 11, 2015 | 18.69 | 18.71 | 18.65 | 18.65 | 18,508 | -0.02(-0.08%) |
Nov 10, 2015 | 18.67 | 18.77 | 18.65 | 18.67 | 137,718 | +0.01(+0.04%) |
Nov 09, 2015 | 18.65 | 18.70 | 18.65 | 18.66 | 37,722 | -0.00(-0.00%) |
Nov 06, 2015 | 18.67 | 18.67 | 18.64 | 18.66 | 48,779 | -0.08(-0.41%) |
Nov 05, 2015 | 18.74 | 18.74 | 18.70 | 18.74 | 24,102 | -0.04(-0.20%) |
Nov 04, 2015 | 18.83 | 18.83 | 18.73 | 18.77 | 44,329 | -0.04(-0.20%) |
Nov 03, 2015 | 18.81 | 18.85 | 18.80 | 18.81 | 59,088 | +0.01(+0.04%) |
Nov 02, 2015 | 18.78 | 18.82 | 18.78 | 18.80 | 31,097 | -0.02(-0.12%) |
Oct 30, 2015 | 18.81 | 18.84 | 18.80 | 18.83 | 26,565 | +0.03(+0.16%) |
Oct 29, 2015 | 18.80 | 18.82 | 18.78 | 18.80 | 19,619 | -0.04(-0.22%) |
Oct 28, 2015 | 18.91 | 18.92 | 18.82 | 18.84 | 59,439 | -0.08(-0.42%) |
Oct 27, 2015 | 18.91 | 18.94 | 18.90 | 18.92 | 91,722 | +0.03(+0.16%) |
Oct 26, 2015 | 18.90 | 18.92 | 18.89 | 18.89 | 43,050 | -0.01(-0.04%) |
Oct 23, 2015 | 18.90 | 18.91 | 18.89 | 18.90 | 24,855 | -0.03(-0.16%) |
Oct 22, 2015 | 18.90 | 18.94 | 18.90 | 18.93 | 23,562 | +0.04(+0.19%) |
Oct 21, 2015 | 18.90 | 18.93 | 18.89 | 18.89 | 52,870 | +0.01(+0.05%) |
Oct 20, 2015 | 18.88 | 18.91 | 18.87 | 18.88 | 28,152 | -0.04(-0.20%) |
Oct 19, 2015 | 18.90 | 18.93 | 18.89 | 18.92 | 31,321 | -0.03(-0.16%) |
Oct 16, 2015 | 18.97 | 18.97 | 18.93 | 18.95 | 22,517 | -0.02(-0.12%) |
Oct 15, 2015 | 18.97 | 18.99 | 18.96 | 18.97 | 30,090 | -0.04(-0.20%) |
Oct 14, 2015 | 18.97 | 19.01 | 18.97 | 19.01 | 26,775 | +0.06(+0.32%) |
Oct 13, 2015 | 18.94 | 18.96 | 18.93 | 18.95 | 31,110 | -0.02(-0.12%) |
Oct 12, 2015 | 18.91 | 18.98 | 18.91 | 18.97 | 19,902 | +0.05(+0.24%) |
Oct 09, 2015 | 18.97 | 18.97 | 18.93 | 18.93 | 33,369 | -0.05(-0.28%) |
Oct 08, 2015 | 18.98 | 19.02 | 18.96 | 18.98 | 19,212 | +0.01(+0.04%) |
Oct 07, 2015 | 18.98 | 19.00 | 18.97 | 18.97 | 22,761 | -0.02(-0.08%) |
Oct 06, 2015 | 18.97 | 19.02 | 18.96 | 18.99 | 21,223 | +0.03(+0.16%) |
Oct 05, 2015 | 19.00 | 19.00 | 18.95 | 18.96 | 147,554 | -0.02(-0.12%) |
Oct 02, 2015 | 18.97 | 19.00 | 18.96 | 18.98 | 24,891 | +0.08(+0.41%) |
Oct 01, 2015 | 18.90 | 18.92 | 18.87 | 18.90 | 50,814 | +0.06(+0.32%) |
Sep 30, 2015 | 18.81 | 18.84 | 18.80 | 18.84 | 39,491 | +0.03(+0.16%) |
Sep 29, 2015 | 18.78 | 18.82 | 18.78 | 18.81 | 64,478 | +0.07(+0.37%) |
Sep 28, 2015 | 18.77 | 18.79 | 18.74 | 18.74 | 76,448 | -0.02(-0.08%) |
Sep 25, 2015 | 18.78 | 18.80 | 18.76 | 18.76 | 58,092 | -0.08(-0.41%) |
Sep 24, 2015 | 18.87 | 18.87 | 18.83 | 18.83 | 52,203 | -0.02(-0.08%) |
Sep 23, 2015 | 18.83 | 18.87 | 18.83 | 18.85 | 29,524 | +0.00(+0.00%) |
Sep 22, 2015 | 18.83 | 18.87 | 18.82 | 18.85 | 29,059 | +0.03(+0.16%) |
Sep 21, 2015 | 18.84 | 18.86 | 18.82 | 18.82 | 26,683 | -0.07(-0.36%) |
Sep 18, 2015 | 18.86 | 18.89 | 18.84 | 18.89 | 29,994 | +0.02(+0.12%) |
Sep 17, 2015 | 18.73 | 18.89 | 18.71 | 18.87 | 35,495 | +0.14(+0.76%) |
Sep 16, 2015 | 18.73 | 18.78 | 18.72 | 18.72 | 27,213 | +0.01(+0.05%) |
Sep 15, 2015 | 18.80 | 18.80 | 18.71 | 18.71 | 37,308 | -0.08(-0.45%) |
Sep 14, 2015 | 18.83 | 18.83 | 18.80 | 18.80 | 34,526 | -0.02(-0.12%) |
Sep 11, 2015 | 18.80 | 18.84 | 18.80 | 18.82 | 24,477 | +0.04(+0.20%) |
Sep 10, 2015 | 18.77 | 18.80 | 18.77 | 18.78 | 35,868 | +0.00(+0.00%) |
Sep 09, 2015 | 18.76 | 18.79 | 18.74 | 18.78 | 34,100 | +0.02(+0.08%) |
Sep 08, 2015 | 18.76 | 18.79 | 18.75 | 18.77 | 20,865 | -0.05(-0.24%) |
Sep 04, 2015 | 18.79 | 18.81 | 18.81 | 18.81 | 86,890 | +0.02(+0.08%) |
Sep 03, 2015 | 18.80 | 18.83 | 18.80 | 18.80 | 25,140 | -0.02(-0.08%) |
Sep 02, 2015 | 18.83 | 18.83 | 18.81 | 18.81 | 15,211 | -0.02(-0.12%) |
Sep 01, 2015 | 18.86 | 18.87 | 18.83 | 18.83 | 105,425 | -0.04(-0.24%) |
Aug 31, 2015 | 18.89 | 18.90 | 18.85 | 18.88 | 32,302 | +0.03(+0.16%) |
Aug 28, 2015 | 18.87 | 18.91 | 18.84 | 18.85 | 182,298 | -0.02(-0.08%) |
Aug 27, 2015 | 18.80 | 18.86 | 18.78 | 18.86 | 29,775 | +0.10(+0.53%) |
Aug 26, 2015 | 18.80 | 18.88 | 18.77 | 18.77 | 71,927 | -0.08(-0.41%) |
Aug 25, 2015 | 18.85 | 18.85 | 18.80 | 18.84 | 73,050 | +0.00(+0.00%) |
Aug 24, 2015 | 18.90 | 18.90 | 18.83 | 18.84 | 50,075 | -0.02(-0.09%) |
Aug 21, 2015 | 18.84 | 18.89 | 18.83 | 18.86 | 25,887 | +0.00(+0.01%) |
Aug 20, 2015 | 18.80 | 18.86 | 18.79 | 18.86 | 13,986 | +0.03(+0.16%) |
Aug 19, 2015 | 18.75 | 18.86 | 18.75 | 18.83 | 96,982 | +0.05(+0.24%) |
Aug 18, 2015 | 18.78 | 18.81 | 18.77 | 18.78 | 44,098 | -0.03(-0.15%) |
Aug 17, 2015 | 18.84 | 18.85 | 18.81 | 18.81 | 21,414 | -0.01(-0.06%) |
Aug 14, 2015 | 18.74 | 18.86 | 18.74 | 18.82 | 31,899 | -0.02(-0.08%) |
Aug 13, 2015 | 18.83 | 18.86 | 18.82 | 18.83 | 27,882 | -0.04(-0.20%) |
Aug 12, 2015 | 18.96 | 18.97 | 18.87 | 18.87 | 84,685 | -0.03(-0.16%) |
Aug 11, 2015 | 18.88 | 18.93 | 18.88 | 18.90 | 33,210 | +0.06(+0.32%) |
Aug 10, 2015 | 18.83 | 18.86 | 18.83 | 18.84 | 18,804 | +0.00(+0.00%) |
Aug 07, 2015 | 18.82 | 18.86 | 18.82 | 18.84 | 16,851 | +0.02(+0.12%) |
Aug 06, 2015 | 18.81 | 18.83 | 18.81 | 18.82 | 9,897 | +0.02(+0.08%) |
Aug 05, 2015 | 18.85 | 18.85 | 18.80 | 18.80 | 26,518 | -0.05(-0.24%) |
Aug 04, 2015 | 18.90 | 18.94 | 18.85 | 18.85 | 23,536 | -0.08(-0.40%) |
Aug 03, 2015 | 18.95 | 18.96 | 18.92 | 18.93 | 34,710 | -0.02(-0.12%) |
Jul 31, 2015 | 18.90 | 18.99 | 18.90 | 18.95 | 40,314 | +0.05(+0.28%) |
Jul 30, 2015 | 18.89 | 18.92 | 18.89 | 18.89 | 21,776 | -0.01(-0.03%) |
Jul 29, 2015 | 18.87 | 18.91 | 18.87 | 18.90 | 22,698 | -0.00(-0.01%) |
Jul 28, 2015 | 18.87 | 18.90 | 18.87 | 18.90 | 115,474 | +0.01(+0.04%) |
Jul 27, 2015 | 18.93 | 18.93 | 18.87 | 18.89 | 20,692 | +0.01(+0.04%) |
Jul 24, 2015 | 18.90 | 18.90 | 18.86 | 18.89 | 21,636 | -0.01(-0.04%) |
Jul 23, 2015 | 18.86 | 18.92 | 18.86 | 18.89 | 30,790 | -0.01(-0.04%) |
Jul 22, 2015 | 18.90 | 18.93 | 18.89 | 18.90 | 26,245 | +0.00(+0.00%) |
Jul 21, 2015 | 18.85 | 18.92 | 18.85 | 18.90 | 26,010 | +0.03(+0.15%) |
Jul 20, 2015 | 18.89 | 18.90 | 18.86 | 18.87 | 16,432 | -0.06(-0.31%) |
Jul 17, 2015 | 18.91 | 18.94 | 18.91 | 18.93 | 32,782 | -0.02(-0.08%) |
Jul 16, 2015 | 18.91 | 18.96 | 18.90 | 18.95 | 29,009 | -0.01(-0.04%) |
Jul 15, 2015 | 18.93 | 18.96 | 18.89 | 18.96 | 18,319 | +0.02(+0.12%) |
Jul 14, 2015 | 18.99 | 18.99 | 18.91 | 18.93 | 33,402 | +0.05(+0.28%) |
Jul 13, 2015 | 18.94 | 18.94 | 18.88 | 18.88 | 34,033 | -0.05(-0.28%) |
Jul 10, 2015 | 18.99 | 18.99 | 18.92 | 18.93 | 38,413 | -0.10(-0.51%) |
Jul 09, 2015 | 19.03 | 19.06 | 18.99 | 19.03 | 38,006 | -0.05(-0.25%) |
Jul 08, 2015 | 19.05 | 19.08 | 19.05 | 19.08 | 16,966 | +0.02(+0.12%) |
Jul 07, 2015 | 19.06 | 19.12 | 19.06 | 19.06 | 27,788 | +0.02(+0.08%) |
Jul 06, 2015 | 19.02 | 19.06 | 19.02 | 19.04 | 25,008 | +0.03(+0.16%) |
Jul 02, 2015 | 18.97 | 19.01 | 19.01 | 19.01 | 23,699 | +0.10(+0.52%) |
Jul 01, 2015 | 18.92 | 18.96 | 18.90 | 18.91 | 28,766 | -0.08(-0.40%) |
Jun 30, 2015 | 18.99 | 19.05 | 18.99 | 18.99 | 39,697 | +0.02(+0.08%) |
Jun 29, 2015 | 18.92 | 18.99 | 18.92 | 18.97 | 30,364 | +0.08(+0.45%) |
Jun 26, 2015 | 18.89 | 18.91 | 18.88 | 18.89 | 24,897 | -0.05(-0.28%) |
Jun 25, 2015 | 18.91 | 18.98 | 18.91 | 18.94 | 80,169 | -0.02(-0.12%) |
Jun 24, 2015 | 18.93 | 18.97 | 18.93 | 18.96 | 30,342 | +0.02(+0.12%) |
Jun 23, 2015 | 18.95 | 18.98 | 18.93 | 18.94 | 39,013 | -0.02(-0.09%) |
Jun 22, 2015 | 18.97 | 18.99 | 18.96 | 18.96 | 19,899 | -0.07(-0.35%) |
Jun 19, 2015 | 18.99 | 19.04 | 18.99 | 19.02 | 21,208 | +0.02(+0.12%) |
Jun 18, 2015 | 19.00 | 19.00 | 18.96 | 19.00 | 33,798 | -0.04(-0.20%) |
Jun 17, 2015 | 18.94 | 19.06 | 18.90 | 19.04 | 32,931 | +0.07(+0.36%) |
Jun 16, 2015 | 18.91 | 18.98 | 18.91 | 18.97 | 22,171 | +0.10(+0.53%) |
Jun 15, 2015 | 18.93 | 18.93 | 18.86 | 18.87 | 29,804 | +0.02(+0.08%) |
Jun 12, 2015 | 18.86 | 18.90 | 18.85 | 18.86 | 63,805 | -0.01(-0.03%) |
Jun 11, 2015 | 18.85 | 18.86 | 18.81 | 18.86 | 41,046 | +0.06(+0.30%) |
Jun 10, 2015 | 18.83 | 18.85 | 18.79 | 18.80 | 52,890 | -0.04(-0.19%) |
Jun 09, 2015 | 18.84 | 18.88 | 18.84 | 18.84 | 32,293 | -0.02(-0.08%) |
Jun 08, 2015 | 18.86 | 18.88 | 18.85 | 18.86 | 17,215 | +0.02(+0.12%) |
Jun 05, 2015 | 18.82 | 18.86 | 18.81 | 18.83 | 21,649 | -0.03(-0.16%) |
Jun 04, 2015 | 18.86 | 18.90 | 18.86 | 18.86 | 25,699 | +0.01(+0.04%) |
Jun 03, 2015 | 18.86 | 18.89 | 18.84 | 18.86 | 52,736 | -0.07(-0.36%) |
Jun 02, 2015 | 18.93 | 18.95 | 18.92 | 18.93 | 32,029 | -0.05(-0.28%) |
Jun 01, 2015 | 19.06 | 19.06 | 18.96 | 18.98 | 21,758 | -0.08(-0.44%) |
May 29, 2015 | 19.01 | 19.08 | 19.01 | 19.06 | 38,485 | +0.09(+0.48%) |
May 28, 2015 | 18.96 | 18.98 | 18.95 | 18.97 | 14,286 | -0.02(-0.12%) |
May 27, 2015 | 18.96 | 18.99 | 18.95 | 18.99 | 25,998 | -0.01(-0.04%) |
May 26, 2015 | 19.00 | 19.04 | 18.99 | 19.00 | 29,964 | -0.01(-0.04%) |
May 22, 2015 | 19.02 | 19.01 | 19.01 | 19.01 | 26,186 | +0.00(+0.00%) |
May 21, 2015 | 18.98 | 19.02 | 18.98 | 19.01 | 30,190 | +0.03(+0.16%) |
May 20, 2015 | 18.95 | 19.01 | 18.95 | 18.98 | 83,416 | +0.07(+0.36%) |
May 19, 2015 | 18.94 | 18.97 | 18.91 | 18.91 | 47,990 | -0.10(-0.52%) |
May 18, 2015 | 19.02 | 19.02 | 18.99 | 19.01 | 220,074 | -0.05(-0.24%) |
May 15, 2015 | 19.02 | 19.07 | 19.02 | 19.06 | 24,569 | +0.05(+0.24%) |
May 14, 2015 | 18.98 | 19.02 | 18.98 | 19.01 | 49,990 | +0.05(+0.24%) |
May 13, 2015 | 19.00 | 19.01 | 18.96 | 18.96 | 24,177 | +0.02(+0.08%) |
May 12, 2015 | 18.93 | 18.96 | 18.93 | 18.95 | 19,429 | +0.02(+0.08%) |
May 11, 2015 | 18.99 | 18.99 | 18.93 | 18.93 | 28,510 | -0.09(-0.48%) |
May 08, 2015 | 19.03 | 19.08 | 19.02 | 19.02 | 41,932 | +0.05(+0.24%) |
May 07, 2015 | 18.97 | 18.99 | 18.93 | 18.98 | 32,412 | +0.02(+0.08%) |
May 06, 2015 | 19.02 | 19.03 | 18.94 | 18.96 | 60,754 | -0.08(-0.44%) |
May 05, 2015 | 19.04 | 19.05 | 19.02 | 19.05 | 115,364 | -0.01(-0.04%) |
May 04, 2015 | 19.07 | 19.08 | 19.03 | 19.06 | 55,699 | -0.03(-0.16%) |