Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.24 | 18.36 | 18.05 | 18.14 | 21,884 | -0.04(-0.21%) |
Apr 28, 2016 | 18.29 | 18.47 | 18.16 | 18.18 | 26,771 | +0.13(+0.70%) |
Apr 27, 2016 | 18.09 | 18.11 | 17.88 | 18.05 | 21,344 | -0.20(-1.12%) |
Apr 26, 2016 | 18.18 | 18.27 | 18.18 | 18.26 | 46,953 | +0.09(+0.48%) |
Apr 25, 2016 | 18.17 | 18.23 | 18.12 | 18.17 | 13,319 | -0.08(-0.43%) |
Apr 22, 2016 | 18.30 | 18.43 | 18.17 | 18.25 | 10,427 | -0.20(-1.11%) |
Apr 21, 2016 | 18.43 | 18.50 | 18.37 | 18.45 | 23,722 | -0.01(-0.05%) |
Apr 20, 2016 | 18.29 | 18.50 | 18.29 | 18.46 | 4,918 | +0.10(+0.53%) |
Apr 19, 2016 | 18.31 | 18.41 | 18.23 | 18.37 | 15,157 | -0.01(-0.05%) |
Apr 18, 2016 | 18.09 | 18.38 | 18.09 | 18.38 | 6,265 | +0.17(+0.91%) |
Apr 15, 2016 | 18.32 | 18.32 | 18.17 | 18.21 | 5,627 | -0.12(-0.64%) |
Apr 14, 2016 | 18.36 | 18.43 | 18.28 | 18.33 | 17,950 | -0.02(-0.11%) |
Apr 13, 2016 | 18.17 | 18.43 | 18.17 | 18.35 | 24,916 | +0.35(+1.95%) |
Apr 12, 2016 | 17.85 | 18.03 | 17.78 | 18.00 | 10,718 | +0.20(+1.15%) |
Apr 11, 2016 | 17.85 | 17.97 | 17.76 | 17.79 | 7,047 | +0.03(+0.16%) |
Apr 08, 2016 | 18.02 | 18.02 | 17.68 | 17.76 | 200,066 | -0.09(-0.49%) |
Apr 07, 2016 | 17.86 | 17.98 | 17.76 | 17.85 | 14,013 | -0.13(-0.70%) |
Apr 06, 2016 | 17.68 | 17.98 | 17.68 | 17.98 | 9,042 | +0.28(+1.60%) |
Apr 05, 2016 | 17.66 | 17.70 | 17.62 | 17.69 | 13,731 | -0.18(-1.03%) |
Apr 04, 2016 | 17.84 | 17.94 | 17.84 | 17.88 | 6,527 | +0.01(+0.05%) |
Apr 01, 2016 | 17.71 | 17.87 | 17.68 | 17.87 | 9,126 | -0.07(-0.38%) |
Mar 31, 2016 | 17.91 | 18.00 | 17.71 | 17.94 | 8,262 | -0.01(-0.05%) |
Mar 30, 2016 | 17.93 | 18.04 | 17.93 | 17.95 | 8,673 | +0.16(+0.88%) |
Mar 29, 2016 | 17.50 | 17.81 | 17.50 | 17.79 | 16,528 | +0.20(+1.16%) |
Mar 28, 2016 | 17.70 | 17.77 | 17.52 | 17.59 | 9,111 | -0.16(-0.88%) |
Mar 24, 2016 | 17.46 | 17.74 | 17.74 | 17.74 | 56,888 | +0.07(+0.39%) |
Mar 23, 2016 | 17.97 | 17.97 | 17.68 | 17.68 | 10,242 | -0.27(-1.52%) |
Mar 22, 2016 | 17.75 | 17.96 | 17.75 | 17.95 | 7,581 | +0.10(+0.55%) |
Mar 21, 2016 | 17.79 | 17.93 | 17.79 | 17.85 | 8,616 | +0.03(+0.16%) |
Mar 18, 2016 | 17.87 | 17.91 | 17.81 | 17.82 | 20,996 | +0.04(+0.22%) |
Mar 17, 2016 | 17.59 | 17.80 | 17.59 | 17.78 | 39,271 | +0.22(+1.28%) |
Mar 16, 2016 | 17.27 | 17.60 | 17.27 | 17.56 | 12,705 | +0.25(+1.46%) |
Mar 15, 2016 | 17.45 | 17.45 | 17.27 | 17.31 | 23,548 | -0.33(-1.88%) |
Mar 14, 2016 | 17.48 | 17.67 | 17.48 | 17.64 | 14,802 | +0.21(+1.23%) |
Mar 11, 2016 | 17.27 | 17.44 | 17.27 | 17.42 | 9,565 | +0.43(+2.52%) |
Mar 10, 2016 | 17.28 | 17.28 | 16.86 | 16.99 | 12,846 | -0.11(-0.63%) |
Mar 09, 2016 | 17.10 | 17.18 | 17.04 | 17.10 | 14,787 | -0.06(-0.34%) |
Mar 08, 2016 | 17.22 | 17.26 | 17.13 | 17.16 | 14,808 | -0.23(-1.34%) |
Mar 07, 2016 | 17.40 | 17.60 | 17.31 | 17.39 | 21,973 | -0.08(-0.45%) |
Mar 04, 2016 | 17.43 | 17.54 | 17.42 | 17.47 | 20,345 | +0.16(+0.90%) |
Mar 03, 2016 | 17.24 | 17.36 | 17.24 | 17.31 | 113,093 | -0.04(-0.22%) |
Mar 02, 2016 | 17.20 | 17.35 | 17.20 | 17.35 | 26,426 | +0.20(+1.19%) |
Mar 01, 2016 | 17.07 | 17.16 | 17.06 | 17.15 | 10,005 | +0.25(+1.50%) |
Feb 29, 2016 | 16.89 | 17.08 | 16.88 | 16.90 | 13,434 | +0.10(+0.58%) |
Feb 26, 2016 | 16.95 | 16.95 | 16.80 | 16.80 | 33,362 | +0.02(+0.12%) |
Feb 25, 2016 | 16.84 | 16.84 | 16.63 | 16.78 | 8,897 | -0.10(-0.58%) |
Feb 24, 2016 | 16.55 | 16.89 | 16.15 | 16.88 | 16,667 | +0.15(+0.87%) |
Feb 23, 2016 | 16.94 | 16.94 | 16.72 | 16.73 | 10,981 | -0.27(-1.60%) |
Feb 22, 2016 | 16.85 | 17.08 | 16.81 | 17.00 | 9,319 | +0.45(+2.71%) |
Feb 19, 2016 | 16.36 | 16.66 | 16.36 | 16.56 | 19,634 | +0.15(+0.89%) |
Feb 18, 2016 | 16.57 | 16.58 | 15.98 | 16.41 | 72,798 | +0.01(+0.06%) |
Feb 17, 2016 | 16.19 | 16.44 | 16.09 | 16.40 | 13,491 | +0.30(+1.88%) |
Feb 16, 2016 | 15.81 | 16.12 | 15.81 | 16.10 | 11,780 | +0.63(+4.09%) |
Feb 12, 2016 | 15.45 | 15.46 | 15.46 | 15.46 | 73,934 | +0.08(+0.51%) |
Feb 11, 2016 | 15.27 | 15.45 | 15.14 | 15.39 | 48,501 | -0.23(-1.50%) |
Feb 10, 2016 | 15.60 | 15.82 | 15.57 | 15.62 | 24,533 | +0.11(+0.69%) |
Feb 09, 2016 | 15.42 | 15.86 | 15.40 | 15.51 | 31,365 | -0.23(-1.48%) |
Feb 08, 2016 | 15.85 | 15.92 | 15.58 | 15.75 | 139,651 | -0.40(-2.47%) |
Feb 05, 2016 | 16.83 | 16.89 | 16.09 | 16.15 | 57,081 | -1.30(-7.48%) |
Feb 04, 2016 | 17.36 | 17.58 | 17.26 | 17.45 | 19,853 | +0.09(+0.50%) |
Feb 03, 2016 | 17.75 | 17.79 | 17.09 | 17.36 | 19,403 | -0.27(-1.55%) |
Feb 02, 2016 | 18.08 | 18.08 | 17.55 | 17.64 | 476,068 | -0.45(-2.48%) |
Feb 01, 2016 | 17.85 | 18.13 | 17.85 | 18.08 | 111,757 | +0.29(+1.64%) |
Jan 29, 2016 | 17.47 | 17.82 | 17.47 | 17.79 | 20,763 | +0.38(+2.18%) |
Jan 28, 2016 | 17.52 | 17.65 | 17.29 | 17.41 | 9,227 | +0.26(+1.53%) |
Jan 27, 2016 | 17.25 | 17.46 | 17.01 | 17.15 | 10,798 | -0.14(-0.79%) |
Jan 26, 2016 | 17.24 | 17.31 | 17.14 | 17.29 | 18,494 | +0.10(+0.57%) |
Jan 25, 2016 | 17.24 | 17.32 | 17.08 | 17.19 | 17,735 | -0.07(-0.39%) |
Jan 22, 2016 | 17.20 | 17.35 | 17.14 | 17.26 | 15,064 | +0.55(+3.26%) |
Jan 21, 2016 | 16.47 | 16.96 | 16.43 | 16.71 | 91,974 | +0.09(+0.53%) |
Jan 20, 2016 | 16.58 | 16.79 | 16.12 | 16.62 | 1,536,795 | -0.36(-2.12%) |
Jan 19, 2016 | 17.17 | 17.29 | 16.80 | 16.98 | 442,541 | -0.01(-0.06%) |
Jan 15, 2016 | 17.03 | 16.99 | 16.99 | 16.99 | 45,284 | -0.55(-3.11%) |
Jan 14, 2016 | 17.29 | 17.67 | 16.95 | 17.54 | 59,066 | +0.28(+1.61%) |
Jan 13, 2016 | 17.74 | 17.77 | 17.18 | 17.26 | 91,237 | -0.37(-2.08%) |
Jan 12, 2016 | 17.64 | 17.79 | 17.39 | 17.63 | 24,899 | +0.09(+0.50%) |
Jan 11, 2016 | 17.85 | 17.98 | 17.35 | 17.54 | 32,051 | -0.24(-1.37%) |
Jan 08, 2016 | 18.17 | 18.22 | 17.78 | 17.78 | 29,369 | -0.30(-1.67%) |
Jan 07, 2016 | 18.35 | 18.50 | 18.02 | 18.08 | 98,952 | -0.68(-3.63%) |
Jan 06, 2016 | 18.69 | 18.87 | 18.61 | 18.77 | 82,149 | -0.21(-1.13%) |
Jan 05, 2016 | 19.02 | 19.05 | 18.93 | 18.98 | 14,673 | +0.18(+0.98%) |
Jan 04, 2016 | 18.98 | 19.22 | 18.51 | 18.80 | 49,147 | -0.56(-2.87%) |
Dec 31, 2015 | 19.41 | 19.35 | 19.35 | 19.35 | 13,554 | -0.05(-0.25%) |
Dec 30, 2015 | 19.55 | 19.56 | 19.40 | 19.40 | 16,634 | -0.20(-1.04%) |
Dec 29, 2015 | 19.55 | 19.62 | 19.49 | 19.60 | 64,483 | +0.21(+1.06%) |
Dec 28, 2015 | 19.38 | 19.41 | 19.22 | 19.40 | 21,720 | -0.02(-0.10%) |
Dec 24, 2015 | 19.49 | 19.42 | 19.42 | 19.42 | 34,915 | -0.14(-0.70%) |
Dec 23, 2015 | 19.52 | 19.58 | 19.50 | 19.55 | 26,496 | +0.13(+0.65%) |
Dec 22, 2015 | 19.30 | 19.44 | 19.25 | 19.43 | 45,930 | +0.17(+0.86%) |
Dec 21, 2015 | 19.39 | 19.39 | 19.18 | 19.26 | 39,327 | -0.03(-0.16%) |
Dec 18, 2015 | 19.39 | 19.53 | 19.23 | 19.29 | 44,811 | -0.23(-1.18%) |
Dec 17, 2015 | 19.78 | 19.86 | 19.52 | 19.52 | 27,853 | -0.06(-0.30%) |
Dec 16, 2015 | 19.41 | 19.61 | 19.34 | 19.58 | 52,246 | +0.40(+2.08%) |
Dec 15, 2015 | 19.22 | 19.39 | 19.18 | 19.18 | 31,504 | +0.04(+0.20%) |
Dec 14, 2015 | 19.06 | 19.16 | 18.82 | 19.14 | 52,716 | +0.19(+0.98%) |
Dec 11, 2015 | 19.24 | 19.26 | 18.96 | 18.96 | 20,982 | -0.52(-2.65%) |
Dec 10, 2015 | 19.40 | 19.56 | 19.38 | 19.48 | 140,849 | +0.15(+0.76%) |
Dec 09, 2015 | 19.66 | 19.66 | 19.22 | 19.33 | 400,917 | -0.29(-1.49%) |
Dec 08, 2015 | 19.27 | 19.65 | 19.23 | 19.62 | 13,701 | +0.05(+0.25%) |
Dec 07, 2015 | 19.75 | 19.75 | 19.52 | 19.57 | 24,333 | -0.19(-0.98%) |
Dec 04, 2015 | 19.63 | 19.80 | 19.33 | 19.77 | 29,712 | +0.13(+0.64%) |
Dec 03, 2015 | 19.98 | 20.04 | 19.59 | 19.64 | 40,893 | -0.28(-1.42%) |
Dec 02, 2015 | 19.91 | 20.10 | 19.84 | 19.92 | 49,091 | +0.02(+0.10%) |
Dec 01, 2015 | 19.75 | 19.98 | 19.75 | 19.90 | 77,253 | +0.16(+0.79%) |
Nov 30, 2015 | 19.65 | 19.79 | 19.60 | 19.75 | 12,379 | +0.08(+0.40%) |
Nov 27, 2015 | 19.83 | 19.83 | 19.60 | 19.67 | 10,912 | -0.19(-0.98%) |
Nov 25, 2015 | 19.89 | 19.87 | 19.87 | 19.87 | 22,695 | +0.10(+0.49%) |
Nov 24, 2015 | 19.54 | 19.87 | 19.53 | 19.77 | 1,316,262 | +0.06(+0.30%) |
Nov 23, 2015 | 19.86 | 19.90 | 19.64 | 19.71 | 353,237 | -0.11(-0.54%) |
Nov 20, 2015 | 19.64 | 19.87 | 19.54 | 19.82 | 24,925 | +0.26(+1.34%) |
Nov 19, 2015 | 19.43 | 19.59 | 19.43 | 19.55 | 32,505 | +0.14(+0.70%) |
Nov 18, 2015 | 19.01 | 19.44 | 19.01 | 19.42 | 70,154 | +0.44(+2.31%) |
Nov 17, 2015 | 18.92 | 19.08 | 18.92 | 18.98 | 16,590 | +0.03(+0.15%) |
Nov 16, 2015 | 18.69 | 18.97 | 18.69 | 18.95 | 27,782 | +0.22(+1.20%) |
Nov 13, 2015 | 18.96 | 18.97 | 18.66 | 18.73 | 35,393 | -0.34(-1.79%) |
Nov 12, 2015 | 19.16 | 19.28 | 19.06 | 19.07 | 38,133 | -0.04(-0.20%) |
Nov 11, 2015 | 19.16 | 19.27 | 19.10 | 19.11 | 12,445 | +0.07(+0.36%) |
Nov 10, 2015 | 18.98 | 19.10 | 18.88 | 19.04 | 18,723 | +0.01(+0.05%) |
Nov 09, 2015 | 19.15 | 19.18 | 18.88 | 19.03 | 50,768 | -0.23(-1.21%) |
Nov 06, 2015 | 19.19 | 19.26 | 19.13 | 19.26 | 6,613 | +0.07(+0.35%) |
Nov 05, 2015 | 19.25 | 19.41 | 19.18 | 19.19 | 21,793 | +0.06(+0.31%) |
Nov 04, 2015 | 19.12 | 19.17 | 19.05 | 19.13 | 21,987 | -0.09(-0.46%) |
Nov 03, 2015 | 19.03 | 19.28 | 19.03 | 19.22 | 100,589 | +0.17(+0.88%) |
Nov 02, 2015 | 18.89 | 19.06 | 18.82 | 19.05 | 22,454 | +0.27(+1.44%) |
Oct 30, 2015 | 18.80 | 18.85 | 18.78 | 18.78 | 25,565 | +0.15(+0.78%) |
Oct 29, 2015 | 18.72 | 18.75 | 18.61 | 18.64 | 69,881 | -0.26(-1.39%) |
Oct 28, 2015 | 18.70 | 18.93 | 18.55 | 18.90 | 45,831 | +0.26(+1.41%) |
Oct 27, 2015 | 18.72 | 18.74 | 18.60 | 18.64 | 11,937 | -0.06(-0.31%) |
Oct 26, 2015 | 18.57 | 18.75 | 18.57 | 18.70 | 51,526 | +0.18(+0.95%) |
Oct 23, 2015 | 18.71 | 18.71 | 18.50 | 18.52 | 37,433 | -0.05(-0.26%) |
Oct 22, 2015 | 18.53 | 18.70 | 18.49 | 18.57 | 64,600 | +0.22(+1.22%) |
Oct 21, 2015 | 18.54 | 18.54 | 18.26 | 18.35 | 45,332 | -0.17(-0.92%) |
Oct 20, 2015 | 18.54 | 18.65 | 18.41 | 18.52 | 26,574 | -0.12(-0.66%) |
Oct 19, 2015 | 18.57 | 18.73 | 18.50 | 18.64 | 32,998 | -0.04(-0.21%) |
Oct 16, 2015 | 18.41 | 18.69 | 18.41 | 18.68 | 24,851 | +0.36(+1.97%) |
Oct 15, 2015 | 18.14 | 18.32 | 18.04 | 18.32 | 33,997 | +0.39(+2.17%) |
Oct 14, 2015 | 18.06 | 18.18 | 17.93 | 17.93 | 25,615 | -0.17(-0.91%) |
Oct 13, 2015 | 18.03 | 18.30 | 18.02 | 18.09 | 26,544 | +0.09(+0.49%) |
Oct 12, 2015 | 18.29 | 18.29 | 18.00 | 18.01 | 29,721 | -0.18(-0.96%) |
Oct 09, 2015 | 18.10 | 18.18 | 18.08 | 18.18 | 15,257 | +0.13(+0.70%) |
Oct 08, 2015 | 18.00 | 18.18 | 17.85 | 18.05 | 19,568 | +0.04(+0.22%) |
Oct 07, 2015 | 18.01 | 18.05 | 17.79 | 18.01 | 22,076 | +0.16(+0.92%) |
Oct 06, 2015 | 17.83 | 17.98 | 17.75 | 17.85 | 12,110 | -0.14(-0.76%) |
Oct 05, 2015 | 17.64 | 18.00 | 17.64 | 17.99 | 131,575 | +0.54(+3.07%) |
Oct 02, 2015 | 16.74 | 17.45 | 16.74 | 17.45 | 30,764 | +0.57(+3.40%) |
Oct 01, 2015 | 17.07 | 17.07 | 16.77 | 16.88 | 22,199 | -0.16(-0.91%) |
Sep 30, 2015 | 16.85 | 17.03 | 16.85 | 17.03 | 62,928 | +0.47(+2.82%) |
Sep 29, 2015 | 16.61 | 16.76 | 16.53 | 16.56 | 14,801 | +0.04(+0.24%) |
Sep 28, 2015 | 16.87 | 16.94 | 16.51 | 16.52 | 55,078 | -0.35(-2.08%) |
Sep 25, 2015 | 17.20 | 17.20 | 16.88 | 16.88 | 26,960 | -0.19(-1.14%) |
Sep 24, 2015 | 17.05 | 17.07 | 16.79 | 17.07 | 45,173 | -0.03(-0.17%) |
Sep 23, 2015 | 17.19 | 17.21 | 17.07 | 17.10 | 14,615 | -0.10(-0.57%) |
Sep 22, 2015 | 17.30 | 17.36 | 17.12 | 17.20 | 11,871 | -0.39(-2.21%) |
Sep 21, 2015 | 17.64 | 17.74 | 17.53 | 17.59 | 15,054 | +0.06(+0.33%) |
Sep 18, 2015 | 17.43 | 17.67 | 17.43 | 17.53 | 17,426 | -0.18(-0.99%) |
Sep 17, 2015 | 17.63 | 17.91 | 17.51 | 17.70 | 18,922 | +0.00(+0.00%) |
Sep 16, 2015 | 17.37 | 17.74 | 17.37 | 17.70 | 9,989 | +0.35(+2.02%) |
Sep 15, 2015 | 17.13 | 17.44 | 17.13 | 17.35 | 24,008 | +0.18(+1.08%) |
Sep 14, 2015 | 17.16 | 17.18 | 17.07 | 17.17 | 14,480 | -0.04(-0.23%) |
Sep 11, 2015 | 17.10 | 17.23 | 17.04 | 17.21 | 15,054 | +0.01(+0.06%) |
Sep 10, 2015 | 16.95 | 17.23 | 16.93 | 17.20 | 43,294 | +0.15(+0.86%) |
Sep 09, 2015 | 17.12 | 17.26 | 17.05 | 17.05 | 25,495 | +0.11(+0.63%) |
Sep 08, 2015 | 17.03 | 17.04 | 16.90 | 16.94 | 73,208 | +0.34(+2.05%) |
Sep 04, 2015 | 16.60 | 16.60 | 16.60 | 16.60 | 64,285 | -0.26(-1.56%) |
Sep 03, 2015 | 16.92 | 16.99 | 16.80 | 16.87 | 30,458 | +0.03(+0.17%) |
Sep 02, 2015 | 16.93 | 16.93 | 16.62 | 16.84 | 42,518 | +0.18(+1.05%) |
Sep 01, 2015 | 16.63 | 16.84 | 16.46 | 16.66 | 27,686 | -0.50(-2.89%) |
Aug 31, 2015 | 17.22 | 17.29 | 17.05 | 17.16 | 63,130 | -0.18(-1.01%) |
Aug 28, 2015 | 17.12 | 17.34 | 17.12 | 17.33 | 37,854 | +0.17(+0.96%) |
Aug 27, 2015 | 17.01 | 17.27 | 16.90 | 17.17 | 31,892 | +0.51(+3.04%) |
Aug 26, 2015 | 16.52 | 16.72 | 16.12 | 16.66 | 54,412 | +0.50(+3.07%) |
Aug 25, 2015 | 16.81 | 16.81 | 16.16 | 16.16 | 100,390 | +0.26(+1.65%) |
Aug 24, 2015 | 15.37 | 16.36 | 14.80 | 15.90 | 172,987 | -0.81(-4.84%) |
Aug 21, 2015 | 16.86 | 17.11 | 16.71 | 16.71 | 156,291 | -0.61(-3.54%) |
Aug 20, 2015 | 17.64 | 17.71 | 17.21 | 17.32 | 73,401 | -0.56(-3.10%) |
Aug 19, 2015 | 17.88 | 18.02 | 17.73 | 17.88 | 79,586 | -0.11(-0.60%) |
Aug 18, 2015 | 18.01 | 18.06 | 17.90 | 17.99 | 58,084 | -0.20(-1.12%) |
Aug 17, 2015 | 18.09 | 18.25 | 18.04 | 18.19 | 19,078 | -0.06(-0.32%) |
Aug 14, 2015 | 18.20 | 18.30 | 18.17 | 18.25 | 22,806 | +0.13(+0.70%) |
Aug 13, 2015 | 18.27 | 18.27 | 18.09 | 18.12 | 47,815 | +0.00(+0.00%) |
Aug 12, 2015 | 18.00 | 18.17 | 17.74 | 18.12 | 165,167 | -0.20(-1.12%) |
Aug 11, 2015 | 18.42 | 18.55 | 18.17 | 18.33 | 33,047 | -0.27(-1.47%) |
Aug 10, 2015 | 18.38 | 18.66 | 18.38 | 18.60 | 63,586 | +0.31(+1.70%) |
Aug 07, 2015 | 18.26 | 18.38 | 18.17 | 18.29 | 11,616 | +0.05(+0.27%) |
Aug 06, 2015 | 18.43 | 18.48 | 18.20 | 18.24 | 60,136 | -0.26(-1.42%) |
Aug 05, 2015 | 18.54 | 18.68 | 18.46 | 18.50 | 42,783 | +0.15(+0.79%) |
Aug 04, 2015 | 18.29 | 18.44 | 18.23 | 18.36 | 35,279 | +0.07(+0.37%) |
Aug 03, 2015 | 18.44 | 18.44 | 18.19 | 18.29 | 32,365 | -0.24(-1.31%) |
Jul 31, 2015 | 18.75 | 18.75 | 18.53 | 18.53 | 49,918 | -0.18(-0.94%) |
Jul 30, 2015 | 18.79 | 18.82 | 18.62 | 18.71 | 125,740 | -0.24(-1.28%) |
Jul 29, 2015 | 18.84 | 18.95 | 18.64 | 18.95 | 23,117 | -0.16(-0.82%) |
Jul 28, 2015 | 18.90 | 19.12 | 18.69 | 19.11 | 70,083 | +0.38(+2.03%) |
Jul 27, 2015 | 18.91 | 18.91 | 18.69 | 18.73 | 71,478 | -0.58(-3.03%) |
Jul 24, 2015 | 19.65 | 19.65 | 19.27 | 19.31 | 27,264 | -0.12(-0.60%) |
Jul 23, 2015 | 19.46 | 19.58 | 19.38 | 19.43 | 11,488 | +0.00(+0.00%) |
Jul 22, 2015 | 19.57 | 19.60 | 19.40 | 19.43 | 66,211 | -0.24(-1.24%) |
Jul 21, 2015 | 19.58 | 19.74 | 19.54 | 19.67 | 43,811 | +0.13(+0.65%) |
Jul 20, 2015 | 19.64 | 19.66 | 19.45 | 19.54 | 37,224 | +0.00(+0.00%) |
Jul 17, 2015 | 19.54 | 19.67 | 19.51 | 19.54 | 51,538 | +0.39(+2.03%) |
Jul 16, 2015 | 19.00 | 19.17 | 18.98 | 19.15 | 107,280 | +0.39(+2.08%) |
Jul 15, 2015 | 19.10 | 19.13 | 18.76 | 18.76 | 41,437 | -0.40(-2.08%) |
Jul 14, 2015 | 18.98 | 19.26 | 18.92 | 19.16 | 34,679 | +0.22(+1.18%) |
Jul 13, 2015 | 18.87 | 18.97 | 18.78 | 18.94 | 53,494 | +0.28(+1.51%) |
Jul 10, 2015 | 18.93 | 18.93 | 18.57 | 18.66 | 31,560 | +0.14(+0.74%) |
Jul 09, 2015 | 18.53 | 18.74 | 18.51 | 18.52 | 99,653 | +0.56(+3.09%) |
Jul 08, 2015 | 18.00 | 18.15 | 17.96 | 17.97 | 114,630 | -0.56(-3.05%) |
Jul 07, 2015 | 18.60 | 18.60 | 17.91 | 18.53 | 66,133 | -0.22(-1.19%) |
Jul 06, 2015 | 19.01 | 19.03 | 18.69 | 18.75 | 148,800 | -0.63(-3.26%) |
Jul 02, 2015 | 19.43 | 19.39 | 19.39 | 19.39 | 31,732 | -0.02(-0.10%) |
Jul 01, 2015 | 19.70 | 19.70 | 19.39 | 19.41 | 10,972 | -0.11(-0.55%) |
Jun 30, 2015 | 19.46 | 19.60 | 19.43 | 19.51 | 94,920 | +0.28(+1.47%) |
Jun 29, 2015 | 19.53 | 19.53 | 19.21 | 19.23 | 113,567 | -0.71(-3.56%) |
Jun 26, 2015 | 20.21 | 20.21 | 19.86 | 19.94 | 65,167 | -0.27(-1.35%) |
Jun 25, 2015 | 20.31 | 20.33 | 20.20 | 20.22 | 16,108 | -0.13(-0.62%) |
Jun 24, 2015 | 20.38 | 20.40 | 20.28 | 20.34 | 29,028 | -0.05(-0.24%) |
Jun 23, 2015 | 20.23 | 20.40 | 20.19 | 20.39 | 44,533 | +0.18(+0.92%) |
Jun 22, 2015 | 20.38 | 20.38 | 20.17 | 20.21 | 90,630 | +0.03(+0.14%) |
Jun 19, 2015 | 20.28 | 20.28 | 20.16 | 20.18 | 10,829 | -0.12(-0.58%) |
Jun 18, 2015 | 20.21 | 20.30 | 20.12 | 20.29 | 26,909 | +0.13(+0.63%) |
Jun 17, 2015 | 20.12 | 20.30 | 20.06 | 20.17 | 20,412 | +0.18(+0.88%) |
Jun 16, 2015 | 20.01 | 20.07 | 19.95 | 19.99 | 31,055 | -0.07(-0.34%) |
Jun 15, 2015 | 20.13 | 20.13 | 20.01 | 20.06 | 14,787 | -0.23(-1.15%) |
Jun 12, 2015 | 20.18 | 20.29 | 20.17 | 20.29 | 22,988 | +0.05(+0.24%) |
Jun 11, 2015 | 20.24 | 20.31 | 20.19 | 20.24 | 14,754 | +0.00(+0.00%) |
Jun 10, 2015 | 20.11 | 20.28 | 20.11 | 20.24 | 14,918 | +0.21(+1.07%) |
Jun 09, 2015 | 20.12 | 20.12 | 19.78 | 20.03 | 32,456 | -0.08(-0.39%) |
Jun 08, 2015 | 20.38 | 20.45 | 20.04 | 20.11 | 37,049 | -0.42(-2.04%) |
Jun 05, 2015 | 20.24 | 20.53 | 20.17 | 20.53 | 70,699 | +0.24(+1.20%) |
Jun 04, 2015 | 20.41 | 20.45 | 20.23 | 20.28 | 88,778 | -0.18(-0.86%) |
Jun 03, 2015 | 20.21 | 20.52 | 20.21 | 20.46 | 97,466 | +0.25(+1.25%) |
Jun 02, 2015 | 20.03 | 20.25 | 20.03 | 20.21 | 38,947 | +0.19(+0.97%) |
Jun 01, 2015 | 19.82 | 20.14 | 19.81 | 20.01 | 88,585 | +0.35(+1.78%) |
May 29, 2015 | 19.85 | 19.85 | 19.63 | 19.66 | 73,037 | -0.06(-0.30%) |
May 28, 2015 | 19.67 | 19.77 | 19.60 | 19.72 | 24,679 | -0.05(-0.25%) |
May 27, 2015 | 19.83 | 19.83 | 19.67 | 19.77 | 72,297 | +0.03(+0.15%) |
May 26, 2015 | 19.96 | 19.96 | 19.72 | 19.74 | 23,547 | -0.32(-1.60%) |
May 22, 2015 | 20.08 | 20.06 | 20.06 | 20.06 | 57,816 | +0.04(+0.19%) |
May 21, 2015 | 19.74 | 20.02 | 19.70 | 20.02 | 42,955 | +0.24(+1.23%) |
May 20, 2015 | 19.87 | 19.87 | 19.69 | 19.78 | 24,713 | -0.02(-0.10%) |
May 19, 2015 | 19.93 | 20.01 | 19.79 | 19.80 | 56,987 | -0.14(-0.68%) |
May 18, 2015 | 19.97 | 19.99 | 19.84 | 19.93 | 25,258 | -0.13(-0.63%) |
May 15, 2015 | 20.09 | 20.10 | 19.93 | 20.06 | 56,684 | +0.05(+0.25%) |
May 14, 2015 | 19.91 | 20.06 | 19.82 | 20.01 | 30,219 | +0.23(+1.17%) |
May 13, 2015 | 19.74 | 19.87 | 19.74 | 19.78 | 94,898 | +0.18(+0.89%) |
May 12, 2015 | 19.55 | 19.67 | 19.50 | 19.60 | 27,651 | -0.08(-0.40%) |
May 11, 2015 | 19.78 | 19.85 | 19.68 | 19.68 | 19,389 | +0.03(+0.15%) |
May 08, 2015 | 19.57 | 19.72 | 19.57 | 19.65 | 29,895 | +0.19(+0.95%) |
May 07, 2015 | 19.09 | 19.47 | 19.02 | 19.47 | 173,018 | +0.45(+2.38%) |
May 06, 2015 | 19.22 | 19.22 | 18.94 | 19.01 | 109,239 | -0.14(-0.74%) |
May 05, 2015 | 19.49 | 19.49 | 19.13 | 19.15 | 216,986 | -0.32(-1.65%) |
May 04, 2015 | 19.39 | 19.48 | 19.39 | 19.48 | 36,869 | +0.08(+0.40%) |