Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.58 | 18.92 | 18.29 | 18.30 | 211,203 | -0.40(-2.15%) |
Apr 29, 2015 | 18.84 | 18.97 | 18.63 | 18.70 | 156,230 | -0.33(-1.71%) |
Apr 28, 2015 | 18.03 | 19.09 | 18.03 | 19.02 | 121,150 | +0.16(+0.84%) |
Apr 27, 2015 | 18.72 | 19.16 | 18.55 | 18.87 | 101,028 | +0.11(+0.61%) |
Apr 24, 2015 | 18.95 | 19.06 | 18.71 | 18.75 | 61,344 | -0.17(-0.88%) |
Apr 23, 2015 | 18.94 | 19.06 | 18.81 | 18.92 | 50,223 | -0.07(-0.36%) |
Apr 22, 2015 | 18.94 | 19.10 | 18.62 | 18.99 | 45,187 | +0.05(+0.24%) |
Apr 21, 2015 | 19.02 | 19.15 | 18.91 | 18.94 | 42,048 | -0.04(-0.20%) |
Apr 20, 2015 | 18.81 | 19.17 | 18.70 | 18.98 | 76,105 | +0.27(+1.42%) |
Apr 17, 2015 | 18.97 | 19.02 | 18.68 | 18.71 | 93,105 | -0.40(-2.10%) |
Apr 16, 2015 | 19.02 | 19.16 | 18.89 | 19.12 | 106,702 | +0.02(+0.12%) |
Apr 15, 2015 | 18.97 | 19.21 | 18.84 | 19.09 | 109,908 | +0.23(+1.25%) |
Apr 14, 2015 | 18.96 | 18.96 | 18.62 | 18.86 | 83,759 | -0.11(-0.56%) |
Apr 13, 2015 | 18.83 | 18.98 | 18.71 | 18.96 | 53,211 | +0.17(+0.93%) |
Apr 10, 2015 | 18.80 | 18.81 | 18.50 | 18.79 | 65,656 | +0.11(+0.57%) |
Apr 09, 2015 | 18.77 | 18.81 | 18.46 | 18.68 | 72,281 | -0.11(-0.60%) |
Apr 08, 2015 | 18.73 | 18.87 | 18.71 | 18.80 | 90,849 | +0.02(+0.08%) |
Apr 07, 2015 | 18.87 | 18.89 | 18.67 | 18.78 | 123,340 | -0.12(-0.64%) |
Apr 06, 2015 | 18.95 | 19.04 | 18.66 | 18.90 | 104,044 | -0.18(-0.95%) |
Apr 02, 2015 | 19.02 | 19.09 | 19.09 | 19.09 | 93,973 | +0.07(+0.36%) |
Apr 01, 2015 | 18.87 | 19.15 | 18.71 | 19.02 | 112,595 | +0.03(+0.16%) |
Mar 31, 2015 | 18.97 | 19.06 | 18.80 | 18.99 | 129,487 | -0.14(-0.71%) |
Mar 30, 2015 | 18.88 | 19.29 | 18.88 | 19.12 | 165,990 | +0.29(+1.53%) |
Mar 27, 2015 | 18.65 | 18.84 | 18.42 | 18.84 | 182,999 | +0.19(+1.02%) |
Mar 26, 2015 | 18.34 | 18.66 | 18.26 | 18.65 | 104,689 | +0.21(+1.15%) |
Mar 25, 2015 | 18.93 | 18.94 | 18.40 | 18.43 | 130,541 | -0.48(-2.56%) |
Mar 24, 2015 | 18.90 | 18.98 | 18.71 | 18.92 | 145,829 | +0.01(+0.04%) |
Mar 23, 2015 | 18.98 | 19.02 | 18.78 | 18.91 | 109,962 | -0.06(-0.32%) |
Mar 20, 2015 | 18.79 | 19.00 | 18.62 | 18.97 | 362,993 | +0.33(+1.75%) |
Mar 19, 2015 | 18.70 | 18.70 | 18.40 | 18.65 | 81,456 | -0.08(-0.44%) |
Mar 18, 2015 | 18.79 | 19.04 | 18.58 | 18.73 | 135,248 | -0.13(-0.68%) |
Mar 17, 2015 | 18.65 | 18.87 | 18.59 | 18.86 | 114,158 | +0.14(+0.73%) |
Mar 16, 2015 | 18.88 | 18.90 | 18.60 | 18.72 | 130,560 | +0.02(+0.08%) |
Mar 13, 2015 | 18.82 | 18.87 | 18.34 | 18.71 | 133,019 | -0.01(-0.04%) |
Mar 12, 2015 | 18.28 | 18.71 | 18.22 | 18.71 | 153,639 | +0.62(+3.43%) |
Mar 11, 2015 | 17.95 | 18.15 | 17.92 | 18.09 | 123,702 | +0.11(+0.63%) |
Mar 10, 2015 | 18.17 | 18.17 | 17.90 | 17.98 | 103,334 | -0.31(-1.70%) |
Mar 09, 2015 | 18.15 | 18.36 | 18.12 | 18.29 | 111,134 | +0.23(+1.30%) |
Mar 06, 2015 | 17.82 | 18.40 | 17.82 | 18.05 | 158,079 | +0.05(+0.25%) |
Mar 05, 2015 | 18.04 | 18.19 | 17.74 | 18.01 | 90,078 | +0.03(+0.17%) |
Mar 04, 2015 | 18.02 | 18.17 | 17.93 | 17.98 | 79,642 | -0.17(-0.92%) |
Mar 03, 2015 | 18.30 | 18.49 | 18.12 | 18.15 | 97,291 | -0.22(-1.20%) |
Mar 02, 2015 | 18.22 | 18.49 | 18.15 | 18.37 | 128,379 | +0.17(+0.96%) |
Feb 27, 2015 | 18.31 | 18.42 | 18.19 | 18.19 | 107,981 | -0.21(-1.15%) |
Feb 26, 2015 | 18.23 | 18.40 | 18.20 | 18.40 | 109,889 | +0.11(+0.62%) |
Feb 25, 2015 | 18.34 | 18.52 | 18.16 | 18.29 | 66,788 | -0.01(-0.04%) |
Feb 24, 2015 | 18.13 | 18.39 | 18.13 | 18.30 | 94,868 | +0.17(+0.95%) |
Feb 23, 2015 | 18.18 | 18.18 | 18.01 | 18.12 | 155,048 | -0.17(-0.90%) |
Feb 20, 2015 | 18.37 | 18.37 | 17.95 | 18.29 | 144,825 | -0.04(-0.21%) |
Feb 19, 2015 | 18.32 | 18.52 | 18.21 | 18.33 | 54,126 | -0.07(-0.37%) |
Feb 18, 2015 | 18.55 | 18.58 | 18.27 | 18.40 | 97,602 | -0.25(-1.33%) |
Feb 17, 2015 | 18.54 | 18.67 | 18.34 | 18.64 | 70,609 | +0.15(+0.81%) |
Feb 13, 2015 | 18.46 | 18.49 | 18.49 | 18.49 | 99,184 | -0.01(-0.04%) |
Feb 12, 2015 | 18.38 | 18.52 | 18.27 | 18.50 | 71,896 | +0.36(+1.99%) |
Feb 11, 2015 | 18.18 | 18.56 | 18.00 | 18.14 | 58,959 | -0.11(-0.62%) |
Feb 10, 2015 | 18.46 | 18.76 | 18.06 | 18.25 | 95,876 | -0.04(-0.21%) |
Feb 09, 2015 | 18.51 | 18.67 | 18.24 | 18.29 | 106,764 | -0.30(-1.62%) |
Feb 06, 2015 | 18.42 | 18.89 | 18.36 | 18.59 | 139,893 | +0.21(+1.14%) |
Feb 05, 2015 | 18.02 | 18.38 | 18.02 | 18.38 | 123,466 | +0.44(+2.47%) |
Feb 04, 2015 | 18.02 | 18.18 | 17.82 | 17.94 | 102,187 | -0.14(-0.79%) |
Feb 03, 2015 | 17.79 | 18.22 | 17.79 | 18.08 | 146,480 | +0.36(+2.03%) |
Feb 02, 2015 | 17.33 | 17.73 | 17.29 | 17.72 | 150,885 | +0.44(+2.52%) |
Jan 30, 2015 | 17.52 | 17.52 | 17.25 | 17.28 | 170,408 | -0.41(-2.29%) |
Jan 29, 2015 | 17.43 | 17.69 | 17.36 | 17.69 | 172,310 | +0.26(+1.51%) |
Jan 28, 2015 | 18.13 | 18.13 | 17.42 | 17.43 | 191,421 | -0.58(-3.21%) |
Jan 27, 2015 | 17.88 | 18.21 | 17.65 | 18.00 | 175,065 | -0.40(-2.16%) |
Jan 26, 2015 | 18.30 | 18.46 | 18.16 | 18.40 | 131,049 | +0.05(+0.25%) |
Jan 23, 2015 | 18.67 | 18.67 | 18.19 | 18.36 | 111,891 | -0.34(-1.81%) |
Jan 22, 2015 | 17.98 | 18.74 | 17.89 | 18.70 | 193,856 | +0.88(+4.93%) |
Jan 21, 2015 | 17.97 | 18.10 | 17.79 | 17.82 | 120,465 | -0.21(-1.17%) |
Jan 20, 2015 | 18.23 | 18.29 | 17.91 | 18.03 | 194,551 | -0.21(-1.15%) |
Jan 16, 2015 | 17.76 | 18.27 | 17.76 | 18.24 | 210,288 | +0.40(+2.23%) |
Jan 15, 2015 | 18.06 | 18.06 | 17.77 | 17.84 | 169,702 | -0.15(-0.83%) |
Jan 14, 2015 | 17.98 | 18.09 | 17.73 | 17.99 | 87,312 | -0.23(-1.24%) |
Jan 13, 2015 | 18.23 | 18.64 | 17.98 | 18.21 | 168,345 | +0.14(+0.75%) |
Jan 12, 2015 | 18.18 | 18.28 | 18.01 | 18.08 | 124,895 | -0.17(-0.91%) |
Jan 09, 2015 | 18.76 | 18.76 | 18.24 | 18.24 | 92,325 | -0.53(-2.80%) |
Jan 08, 2015 | 18.66 | 18.94 | 18.52 | 18.77 | 124,584 | +0.28(+1.50%) |
Jan 07, 2015 | 18.52 | 18.68 | 18.33 | 18.49 | 121,813 | +0.05(+0.28%) |
Jan 06, 2015 | 18.85 | 18.85 | 18.32 | 18.44 | 150,701 | -0.41(-2.15%) |
Jan 05, 2015 | 19.21 | 19.28 | 18.81 | 18.85 | 154,583 | -0.48(-2.49%) |
Jan 02, 2015 | 19.87 | 19.87 | 19.11 | 19.33 | 149,454 | -0.41(-2.06%) |
Dec 31, 2014 | 20.11 | 19.73 | 19.73 | 19.73 | 138,192 | -0.26(-1.31%) |
Dec 30, 2014 | 19.93 | 20.11 | 19.83 | 20.00 | 111,753 | +0.06(+0.30%) |
Dec 29, 2014 | 19.53 | 19.95 | 19.53 | 19.93 | 232,940 | +0.33(+1.69%) |
Dec 26, 2014 | 19.55 | 19.65 | 19.40 | 19.60 | 90,569 | +0.12(+0.62%) |
Dec 24, 2014 | 19.46 | 19.48 | 19.48 | 19.48 | 60,841 | +0.00(+0.00%) |
Dec 23, 2014 | 19.53 | 19.66 | 19.33 | 19.48 | 114,208 | +0.11(+0.54%) |
Dec 22, 2014 | 19.39 | 19.49 | 19.16 | 19.38 | 116,206 | -0.06(-0.31%) |
Dec 19, 2014 | 19.45 | 19.53 | 19.01 | 19.44 | 626,804 | -0.05(-0.27%) |
Dec 18, 2014 | 19.48 | 19.68 | 19.33 | 19.49 | 206,722 | +0.20(+1.05%) |
Dec 17, 2014 | 18.83 | 19.30 | 18.57 | 19.29 | 246,230 | +0.55(+2.93%) |
Dec 16, 2014 | 18.36 | 18.88 | 18.27 | 18.74 | 265,910 | +0.34(+1.84%) |
Dec 15, 2014 | 18.62 | 18.73 | 18.27 | 18.40 | 159,359 | -0.04(-0.20%) |
Dec 12, 2014 | 18.49 | 18.73 | 18.33 | 18.44 | 146,401 | -0.34(-1.80%) |
Dec 11, 2014 | 18.73 | 18.94 | 18.70 | 18.78 | 122,010 | +0.18(+0.97%) |
Dec 10, 2014 | 19.24 | 19.31 | 18.58 | 18.60 | 130,173 | -0.66(-3.43%) |
Dec 09, 2014 | 18.66 | 19.33 | 18.66 | 19.26 | 232,006 | +0.38(+2.03%) |
Dec 08, 2014 | 18.88 | 19.17 | 18.79 | 18.88 | 123,948 | -0.05(-0.28%) |
Dec 05, 2014 | 18.60 | 19.08 | 18.60 | 18.93 | 157,245 | +0.31(+1.65%) |
Dec 04, 2014 | 18.61 | 18.72 | 18.45 | 18.62 | 134,661 | -0.05(-0.28%) |
Dec 03, 2014 | 18.46 | 18.74 | 18.34 | 18.67 | 116,706 | +0.25(+1.35%) |
Dec 02, 2014 | 18.15 | 18.64 | 18.15 | 18.43 | 158,223 | +0.36(+2.00%) |
Dec 01, 2014 | 18.15 | 18.30 | 18.05 | 18.06 | 208,320 | -0.20(-1.07%) |
Nov 28, 2014 | 18.71 | 18.89 | 18.22 | 18.26 | 99,092 | -0.50(-2.68%) |
Nov 26, 2014 | 18.73 | 18.76 | 18.76 | 18.76 | 128,340 | +0.05(+0.28%) |
Nov 25, 2014 | 18.58 | 18.73 | 18.40 | 18.71 | 120,193 | +0.11(+0.60%) |
Nov 24, 2014 | 18.28 | 18.61 | 18.28 | 18.60 | 100,736 | +0.34(+1.88%) |
Nov 21, 2014 | 18.75 | 18.75 | 18.16 | 18.26 | 114,994 | -0.26(-1.41%) |
Nov 20, 2014 | 18.25 | 18.53 | 18.21 | 18.52 | 191,370 | +0.13(+0.73%) |
Nov 19, 2014 | 18.62 | 18.62 | 18.17 | 18.38 | 116,107 | -0.31(-1.67%) |
Nov 18, 2014 | 18.72 | 18.83 | 18.58 | 18.70 | 103,288 | +0.04(+0.24%) |
Nov 17, 2014 | 18.76 | 18.79 | 18.63 | 18.65 | 82,077 | -0.19(-0.99%) |
Nov 14, 2014 | 18.96 | 18.97 | 18.79 | 18.84 | 133,871 | -0.12(-0.63%) |
Nov 13, 2014 | 19.26 | 19.26 | 18.94 | 18.96 | 98,151 | -0.26(-1.36%) |
Nov 12, 2014 | 18.96 | 19.22 | 18.96 | 19.22 | 161,615 | +0.15(+0.78%) |
Nov 11, 2014 | 19.13 | 19.26 | 18.94 | 19.07 | 81,690 | -0.06(-0.31%) |
Nov 10, 2014 | 19.07 | 19.15 | 18.90 | 19.13 | 93,707 | +0.08(+0.43%) |
Nov 07, 2014 | 19.19 | 19.19 | 18.92 | 19.05 | 105,982 | -0.15(-0.78%) |
Nov 06, 2014 | 19.03 | 19.20 | 18.87 | 19.19 | 65,297 | +0.14(+0.74%) |
Nov 05, 2014 | 19.10 | 19.19 | 18.90 | 19.05 | 93,452 | +0.04(+0.24%) |
Nov 04, 2014 | 18.74 | 19.04 | 18.70 | 19.01 | 90,099 | +0.11(+0.59%) |
Nov 03, 2014 | 19.10 | 19.22 | 18.83 | 18.90 | 181,533 | -0.23(-1.21%) |
Oct 31, 2014 | 19.17 | 19.17 | 18.80 | 19.13 | 255,804 | +0.34(+1.78%) |
Oct 30, 2014 | 18.84 | 18.88 | 18.53 | 18.79 | 235,598 | -0.10(-0.51%) |
Oct 29, 2014 | 18.46 | 18.92 | 18.16 | 18.89 | 171,010 | +0.39(+2.09%) |
Oct 28, 2014 | 17.90 | 18.55 | 17.88 | 18.50 | 247,240 | +0.80(+4.55%) |
Oct 27, 2014 | 17.51 | 17.79 | 17.62 | 17.70 | 149,371 | +0.08(+0.47%) |
Oct 24, 2014 | 17.80 | 17.88 | 17.59 | 17.62 | 91,228 | -0.10(-0.55%) |
Oct 23, 2014 | 17.69 | 17.86 | 17.52 | 17.71 | 114,434 | +0.22(+1.28%) |
Oct 22, 2014 | 17.91 | 17.91 | 17.44 | 17.49 | 133,746 | -0.34(-1.92%) |
Oct 21, 2014 | 17.59 | 17.86 | 17.51 | 17.83 | 92,114 | +0.31(+1.74%) |
Oct 20, 2014 | 17.40 | 17.61 | 17.34 | 17.53 | 143,579 | +0.07(+0.38%) |
Oct 17, 2014 | 17.70 | 18.06 | 17.42 | 17.46 | 284,920 | -0.32(-1.80%) |
Oct 16, 2014 | 17.11 | 17.97 | 17.11 | 17.78 | 233,204 | +0.47(+2.71%) |
Oct 15, 2014 | 17.29 | 17.44 | 16.86 | 17.31 | 259,576 | -0.26(-1.48%) |
Oct 14, 2014 | 17.46 | 17.76 | 17.15 | 17.57 | 212,623 | +0.31(+1.77%) |
Oct 13, 2014 | 16.83 | 17.47 | 16.82 | 17.27 | 144,773 | +0.40(+2.39%) |
Oct 10, 2014 | 16.67 | 17.19 | 16.66 | 16.86 | 120,150 | +0.09(+0.53%) |
Oct 09, 2014 | 17.03 | 17.03 | 16.76 | 16.77 | 190,347 | -0.31(-1.83%) |
Oct 08, 2014 | 16.57 | 17.12 | 16.57 | 17.09 | 101,505 | +0.54(+3.24%) |
Oct 07, 2014 | 16.64 | 16.78 | 16.55 | 16.55 | 198,149 | -0.28(-1.64%) |
Oct 06, 2014 | 17.00 | 17.23 | 16.82 | 16.83 | 149,791 | -0.16(-0.92%) |
Oct 03, 2014 | 17.20 | 17.23 | 16.94 | 16.98 | 112,574 | -0.01(-0.09%) |
Oct 02, 2014 | 16.82 | 17.09 | 16.80 | 17.00 | 72,087 | +0.22(+1.33%) |
Oct 01, 2014 | 16.80 | 17.00 | 16.68 | 16.77 | 154,061 | +0.00(+0.00%) |
Sep 30, 2014 | 16.97 | 17.09 | 16.76 | 16.77 | 302,526 | -0.25(-1.44%) |
Sep 29, 2014 | 16.93 | 17.09 | 16.93 | 17.02 | 106,158 | -0.14(-0.82%) |
Sep 26, 2014 | 17.08 | 17.24 | 17.00 | 17.16 | 105,335 | +0.09(+0.52%) |
Sep 25, 2014 | 17.28 | 17.32 | 16.95 | 17.07 | 133,371 | -0.19(-1.08%) |
Sep 24, 2014 | 17.19 | 17.49 | 17.11 | 17.26 | 93,825 | +0.07(+0.39%) |
Sep 23, 2014 | 17.38 | 17.49 | 17.18 | 17.19 | 116,371 | -0.25(-1.45%) |
Sep 22, 2014 | 17.45 | 17.65 | 17.42 | 17.44 | 108,357 | -0.06(-0.34%) |
Sep 19, 2014 | 17.79 | 18.01 | 17.50 | 17.50 | 555,840 | -0.30(-1.67%) |
Sep 18, 2014 | 17.70 | 17.97 | 17.70 | 17.80 | 142,435 | +0.22(+1.23%) |
Sep 17, 2014 | 17.52 | 17.76 | 17.41 | 17.59 | 103,120 | +0.04(+0.21%) |
Sep 16, 2014 | 17.67 | 17.79 | 17.44 | 17.55 | 163,273 | -0.16(-0.88%) |
Sep 15, 2014 | 18.11 | 18.11 | 17.47 | 17.70 | 104,280 | -0.29(-1.61%) |
Sep 12, 2014 | 18.00 | 18.20 | 17.79 | 18.00 | 99,937 | -0.04(-0.21%) |
Sep 11, 2014 | 17.77 | 18.05 | 17.77 | 18.03 | 56,551 | +0.13(+0.71%) |
Sep 10, 2014 | 17.70 | 17.97 | 17.20 | 17.91 | 60,168 | +0.27(+1.52%) |
Sep 09, 2014 | 17.96 | 17.96 | 17.52 | 17.64 | 86,016 | -0.30(-1.66%) |
Sep 08, 2014 | 17.85 | 17.97 | 17.76 | 17.94 | 60,882 | +0.02(+0.12%) |
Sep 05, 2014 | 17.81 | 17.94 | 17.73 | 17.91 | 74,368 | -0.03(-0.17%) |
Sep 04, 2014 | 18.06 | 18.20 | 17.89 | 17.94 | 54,251 | -0.04(-0.25%) |
Sep 03, 2014 | 18.19 | 18.19 | 17.90 | 17.99 | 101,183 | -0.12(-0.66%) |
Sep 02, 2014 | 18.01 | 18.22 | 18.01 | 18.11 | 55,047 | +0.22(+1.25%) |
Aug 29, 2014 | 17.75 | 17.88 | 17.88 | 17.88 | 66,188 | +0.16(+0.88%) |
Aug 28, 2014 | 17.91 | 17.91 | 17.72 | 17.73 | 66,296 | -0.20(-1.12%) |
Aug 27, 2014 | 18.12 | 18.13 | 17.90 | 17.93 | 68,956 | -0.09(-0.50%) |
Aug 26, 2014 | 17.88 | 18.04 | 17.88 | 18.02 | 126,670 | +0.21(+1.16%) |
Aug 25, 2014 | 18.02 | 18.02 | 17.72 | 17.81 | 61,186 | -0.06(-0.33%) |
Aug 22, 2014 | 17.84 | 17.84 | 17.77 | 17.87 | 103,613 | +0.08(+0.46%) |
Aug 21, 2014 | 17.46 | 17.84 | 17.38 | 17.79 | 102,062 | +0.28(+1.60%) |
Aug 20, 2014 | 17.58 | 17.58 | 17.45 | 17.51 | 68,169 | -0.17(-0.96%) |
Aug 19, 2014 | 17.72 | 17.86 | 17.61 | 17.68 | 67,707 | -0.04(-0.25%) |
Aug 18, 2014 | 17.59 | 17.76 | 17.43 | 17.72 | 95,383 | +0.34(+1.95%) |
Aug 15, 2014 | 17.70 | 17.70 | 17.21 | 17.38 | 159,897 | -0.11(-0.63%) |
Aug 14, 2014 | 17.56 | 17.65 | 17.48 | 17.49 | 54,769 | -0.04(-0.21%) |
Aug 13, 2014 | 17.49 | 17.60 | 17.41 | 17.53 | 75,468 | +0.15(+0.85%) |
Aug 12, 2014 | 17.36 | 17.55 | 17.26 | 17.38 | 72,263 | -0.08(-0.46%) |
Aug 11, 2014 | 17.43 | 17.69 | 17.21 | 17.46 | 80,716 | +0.14(+0.81%) |
Aug 08, 2014 | 17.15 | 17.40 | 17.08 | 17.32 | 88,087 | +0.14(+0.82%) |
Aug 07, 2014 | 17.40 | 17.46 | 17.14 | 17.18 | 77,634 | -0.19(-1.11%) |
Aug 06, 2014 | 17.18 | 17.46 | 17.09 | 17.38 | 117,942 | +0.14(+0.81%) |
Aug 05, 2014 | 17.04 | 17.32 | 16.93 | 17.24 | 91,612 | +0.10(+0.56%) |
Aug 04, 2014 | 17.18 | 17.21 | 16.90 | 17.14 | 132,800 | +0.08(+0.48%) |
Aug 01, 2014 | 17.35 | 17.75 | 17.00 | 17.06 | 128,847 | -0.20(-1.16%) |
Jul 31, 2014 | 17.46 | 17.59 | 17.23 | 17.26 | 173,570 | -0.42(-2.38%) |
Jul 30, 2014 | 17.65 | 17.74 | 17.43 | 17.68 | 130,481 | +0.20(+1.14%) |
Jul 29, 2014 | 17.09 | 17.54 | 16.92 | 17.48 | 120,293 | +0.50(+2.96%) |
Jul 28, 2014 | 17.11 | 17.11 | 16.85 | 16.98 | 89,606 | -0.15(-0.90%) |
Jul 25, 2014 | 17.02 | 17.18 | 16.98 | 17.13 | 108,498 | -0.04(-0.26%) |
Jul 24, 2014 | 17.18 | 17.50 | 17.01 | 17.18 | 67,785 | +0.09(+0.52%) |
Jul 23, 2014 | 17.30 | 17.30 | 17.05 | 17.09 | 66,207 | -0.13(-0.77%) |
Jul 22, 2014 | 17.24 | 17.38 | 17.20 | 17.22 | 69,824 | +0.05(+0.30%) |
Jul 21, 2014 | 17.15 | 17.24 | 17.04 | 17.17 | 65,776 | -0.11(-0.64%) |
Jul 18, 2014 | 17.12 | 17.40 | 17.12 | 17.28 | 149,969 | +0.09(+0.52%) |
Jul 17, 2014 | 17.28 | 17.61 | 17.11 | 17.19 | 183,219 | -0.21(-1.19%) |
Jul 16, 2014 | 17.68 | 17.68 | 17.38 | 17.40 | 116,437 | -0.13(-0.76%) |
Jul 15, 2014 | 17.55 | 17.59 | 17.34 | 17.53 | 87,608 | +0.04(+0.21%) |
Jul 14, 2014 | 17.65 | 17.65 | 17.44 | 17.49 | 74,692 | +0.06(+0.34%) |
Jul 11, 2014 | 17.38 | 17.57 | 17.37 | 17.43 | 103,413 | -0.05(-0.30%) |
Jul 10, 2014 | 17.49 | 17.64 | 17.38 | 17.49 | 111,235 | -0.30(-1.66%) |
Jul 09, 2014 | 17.85 | 17.86 | 17.63 | 17.78 | 84,827 | +0.05(+0.29%) |
Jul 08, 2014 | 17.94 | 17.94 | 17.68 | 17.73 | 171,451 | -0.20(-1.11%) |
Jul 07, 2014 | 18.13 | 18.13 | 17.88 | 17.93 | 124,760 | -0.27(-1.50%) |
Jul 03, 2014 | 17.94 | 18.20 | 18.20 | 18.20 | 60,804 | +0.35(+1.99%) |
Jul 02, 2014 | 18.07 | 18.07 | 17.77 | 17.85 | 80,326 | -0.21(-1.19%) |
Jul 01, 2014 | 17.79 | 18.32 | 17.72 | 18.06 | 163,284 | +0.32(+1.83%) |
Jun 30, 2014 | 17.67 | 17.79 | 17.56 | 17.74 | 140,771 | +0.02(+0.12%) |
Jun 27, 2014 | 17.45 | 17.77 | 17.45 | 17.72 | 446,783 | +0.11(+0.63%) |
Jun 26, 2014 | 17.61 | 17.64 | 17.22 | 17.60 | 59,250 | +0.03(+0.17%) |
Jun 25, 2014 | 17.28 | 17.60 | 17.13 | 17.57 | 76,945 | +0.17(+0.98%) |
Jun 24, 2014 | 17.51 | 17.77 | 17.40 | 17.40 | 129,707 | -0.13(-0.76%) |
Jun 23, 2014 | 17.69 | 17.69 | 17.43 | 17.54 | 85,142 | -0.07(-0.42%) |
Jun 20, 2014 | 17.80 | 17.80 | 17.46 | 17.61 | 484,212 | -0.05(-0.29%) |
Jun 19, 2014 | 17.86 | 17.86 | 17.43 | 17.66 | 69,058 | -0.10(-0.58%) |
Jun 18, 2014 | 17.63 | 17.79 | 17.43 | 17.77 | 121,021 | +0.20(+1.14%) |
Jun 17, 2014 | 17.25 | 17.68 | 17.17 | 17.57 | 163,712 | +0.27(+1.54%) |
Jun 16, 2014 | 17.22 | 17.32 | 17.01 | 17.30 | 166,903 | +0.02(+0.13%) |
Jun 13, 2014 | 17.44 | 17.58 | 17.18 | 17.28 | 97,913 | -0.04(-0.21%) |
Jun 12, 2014 | 17.36 | 17.46 | 17.18 | 17.32 | 88,952 | -0.03(-0.17%) |
Jun 11, 2014 | 17.52 | 17.62 | 16.64 | 17.35 | 100,320 | -0.32(-1.80%) |
Jun 10, 2014 | 17.80 | 17.80 | 17.55 | 17.66 | 77,754 | +0.13(+0.76%) |
Jun 06, 2014 | 17.41 | 17.63 | 17.41 | 17.53 | 133,291 | +0.19(+1.11%) |
Jun 05, 2014 | 16.93 | 17.35 | 16.81 | 17.34 | 121,302 | +0.49(+2.89%) |
Jun 04, 2014 | 16.64 | 16.93 | 16.64 | 16.85 | 98,216 | +0.09(+0.53%) |
Jun 03, 2014 | 16.74 | 17.05 | 16.66 | 16.76 | 92,419 | -0.09(-0.53%) |
Jun 02, 2014 | 16.83 | 16.99 | 16.56 | 16.85 | 84,175 | +0.07(+0.44%) |
May 30, 2014 | 16.88 | 17.04 | 16.73 | 16.78 | 139,947 | -0.06(-0.35%) |
May 29, 2014 | 16.84 | 17.02 | 16.75 | 16.84 | 118,853 | +0.07(+0.40%) |
May 28, 2014 | 16.98 | 16.98 | 16.67 | 16.77 | 188,438 | -0.23(-1.35%) |
May 27, 2014 | 16.83 | 17.11 | 16.30 | 17.00 | 118,821 | +0.32(+1.93%) |
May 23, 2014 | 16.52 | 16.68 | 16.68 | 16.68 | 140,483 | +0.11(+0.66%) |
May 22, 2014 | 16.61 | 16.76 | 16.15 | 16.57 | 64,045 | -0.04(-0.26%) |
May 21, 2014 | 16.44 | 16.68 | 16.44 | 16.61 | 209,795 | +0.26(+1.57%) |
May 20, 2014 | 16.41 | 16.46 | 16.14 | 16.35 | 248,232 | -0.13(-0.80%) |
May 19, 2014 | 16.27 | 16.52 | 16.27 | 16.49 | 88,904 | +0.19(+1.17%) |
May 16, 2014 | 16.20 | 16.30 | 16.07 | 16.30 | 117,487 | +0.04(+0.27%) |
May 15, 2014 | 16.10 | 16.34 | 15.86 | 16.25 | 193,448 | +0.04(+0.23%) |
May 14, 2014 | 16.68 | 16.68 | 16.18 | 16.22 | 141,087 | -0.45(-2.68%) |
May 13, 2014 | 16.95 | 16.95 | 16.65 | 16.66 | 114,732 | -0.31(-1.85%) |
May 12, 2014 | 16.70 | 17.01 | 16.61 | 16.98 | 187,312 | +0.39(+2.34%) |
May 09, 2014 | 16.14 | 16.60 | 16.08 | 16.59 | 96,215 | +0.33(+2.03%) |
May 08, 2014 | 16.35 | 16.61 | 16.22 | 16.26 | 117,317 | -0.18(-1.07%) |
May 07, 2014 | 16.17 | 16.44 | 16.09 | 16.44 | 141,670 | +0.29(+1.81%) |
May 06, 2014 | 16.30 | 16.68 | 16.13 | 16.14 | 131,515 | -0.27(-1.65%) |
May 05, 2014 | 16.47 | 16.55 | 16.27 | 16.41 | 89,168 | -0.24(-1.45%) |
May 02, 2014 | 16.61 | 17.01 | 16.55 | 16.65 | 163,058 | +0.13(+0.80%) |