Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.61 | 19.74 | 19.60 | 19.72 | 21,954 | +0.01(+0.06%) |
Apr 28, 2016 | 19.53 | 19.73 | 19.53 | 19.70 | 44,817 | +0.12(+0.63%) |
Apr 27, 2016 | 19.48 | 19.58 | 19.48 | 19.58 | 27,002 | +0.16(+0.84%) |
Apr 26, 2016 | 19.50 | 19.52 | 19.41 | 19.42 | 26,499 | -0.06(-0.31%) |
Apr 25, 2016 | 19.49 | 19.56 | 19.43 | 19.48 | 22,498 | -0.10(-0.52%) |
Apr 22, 2016 | 19.53 | 19.59 | 19.48 | 19.58 | 61,915 | +0.09(+0.45%) |
Apr 21, 2016 | 19.44 | 19.49 | 19.38 | 19.49 | 27,338 | -0.06(-0.32%) |
Apr 20, 2016 | 19.58 | 19.67 | 19.53 | 19.56 | 62,810 | +0.07(+0.36%) |
Apr 19, 2016 | 19.47 | 19.56 | 19.39 | 19.49 | 233,182 | -0.08(-0.41%) |
Apr 18, 2016 | 19.50 | 19.59 | 19.47 | 19.57 | 184,234 | +0.01(+0.06%) |
Apr 15, 2016 | 19.46 | 19.59 | 19.42 | 19.55 | 51,584 | +0.24(+1.23%) |
Apr 14, 2016 | 19.34 | 19.37 | 19.27 | 19.32 | 15,902 | -0.06(-0.30%) |
Apr 13, 2016 | 19.32 | 19.38 | 19.26 | 19.37 | 37,356 | +0.13(+0.65%) |
Apr 12, 2016 | 19.35 | 19.35 | 19.22 | 19.25 | 66,658 | -0.14(-0.72%) |
Apr 11, 2016 | 19.44 | 19.49 | 19.35 | 19.39 | 32,174 | -0.05(-0.25%) |
Apr 08, 2016 | 19.48 | 19.50 | 19.38 | 19.44 | 64,993 | -0.08(-0.39%) |
Apr 07, 2016 | 19.36 | 19.51 | 19.27 | 19.51 | 151,294 | +0.12(+0.60%) |
Apr 06, 2016 | 19.33 | 19.41 | 19.26 | 19.40 | 60,288 | +0.02(+0.10%) |
Apr 05, 2016 | 19.31 | 19.39 | 19.26 | 19.38 | 13,654 | +0.11(+0.58%) |
Apr 04, 2016 | 19.23 | 19.27 | 19.17 | 19.27 | 28,465 | -0.02(-0.10%) |
Apr 01, 2016 | 19.17 | 19.31 | 19.11 | 19.29 | 30,131 | +0.14(+0.72%) |
Mar 31, 2016 | 19.13 | 19.18 | 19.07 | 19.15 | 34,899 | +0.07(+0.35%) |
Mar 30, 2016 | 19.09 | 19.14 | 19.03 | 19.08 | 30,689 | -0.05(-0.28%) |
Mar 29, 2016 | 19.08 | 19.19 | 19.05 | 19.14 | 57,285 | +0.05(+0.28%) |
Mar 28, 2016 | 18.99 | 19.10 | 18.99 | 19.08 | 35,765 | +0.15(+0.81%) |
Mar 24, 2016 | 19.10 | 18.93 | 18.93 | 18.93 | 21,038 | +0.05(+0.25%) |
Mar 23, 2016 | 18.85 | 18.99 | 18.85 | 18.88 | 135,287 | +0.06(+0.33%) |
Mar 22, 2016 | 18.82 | 18.91 | 18.72 | 18.82 | 22,380 | +0.04(+0.23%) |
Mar 21, 2016 | 18.82 | 18.86 | 18.78 | 18.78 | 27,052 | +0.03(+0.15%) |
Mar 18, 2016 | 18.79 | 18.86 | 18.75 | 18.75 | 14,872 | -0.05(-0.28%) |
Mar 17, 2016 | 18.65 | 18.80 | 18.65 | 18.80 | 25,786 | +0.15(+0.82%) |
Mar 16, 2016 | 18.51 | 18.69 | 18.50 | 18.65 | 17,033 | +0.09(+0.47%) |
Mar 15, 2016 | 18.56 | 18.61 | 18.54 | 18.56 | 32,730 | +0.10(+0.55%) |
Mar 14, 2016 | 18.45 | 18.50 | 18.42 | 18.46 | 33,251 | -0.03(-0.16%) |
Mar 11, 2016 | 18.46 | 18.50 | 18.35 | 18.49 | 32,064 | +0.14(+0.79%) |
Mar 10, 2016 | 18.46 | 18.48 | 18.25 | 18.34 | 18,341 | -0.06(-0.34%) |
Mar 09, 2016 | 18.32 | 18.43 | 18.28 | 18.41 | 63,337 | +0.09(+0.50%) |
Mar 08, 2016 | 18.37 | 18.45 | 18.29 | 18.31 | 285,794 | +0.06(+0.34%) |
Mar 07, 2016 | 18.18 | 18.25 | 18.16 | 18.25 | 25,961 | +0.07(+0.37%) |
Mar 04, 2016 | 18.19 | 18.24 | 18.11 | 18.18 | 31,193 | -0.00(-0.03%) |
Mar 03, 2016 | 18.15 | 18.25 | 18.12 | 18.19 | 14,260 | +0.10(+0.56%) |
Mar 02, 2016 | 18.04 | 18.09 | 17.99 | 18.09 | 17,528 | +0.08(+0.43%) |
Mar 01, 2016 | 18.21 | 18.22 | 17.99 | 18.01 | 42,994 | -0.18(-0.97%) |
Feb 29, 2016 | 18.07 | 18.25 | 18.07 | 18.19 | 50,853 | +0.09(+0.50%) |
Feb 26, 2016 | 18.09 | 18.15 | 18.07 | 18.10 | 43,230 | -0.02(-0.11%) |
Feb 25, 2016 | 18.07 | 18.20 | 18.07 | 18.12 | 63,474 | +0.02(+0.13%) |
Feb 24, 2016 | 18.16 | 18.24 | 18.06 | 18.09 | 67,564 | +0.02(+0.11%) |
Feb 23, 2016 | 17.97 | 18.10 | 17.94 | 18.07 | 54,322 | +0.10(+0.58%) |
Feb 22, 2016 | 17.97 | 18.06 | 17.95 | 17.97 | 132,881 | +0.03(+0.16%) |
Feb 19, 2016 | 17.92 | 17.98 | 17.87 | 17.94 | 22,291 | +0.01(+0.08%) |
Feb 18, 2016 | 17.77 | 17.93 | 17.77 | 17.93 | 10,918 | +0.17(+0.97%) |
Feb 17, 2016 | 17.72 | 17.76 | 17.69 | 17.75 | 14,936 | +0.05(+0.30%) |
Feb 16, 2016 | 17.74 | 17.82 | 17.70 | 17.70 | 55,460 | -0.11(-0.64%) |
Feb 12, 2016 | 17.88 | 17.82 | 17.82 | 17.82 | 38,689 | -0.21(-1.17%) |
Feb 11, 2016 | 18.14 | 18.14 | 17.89 | 18.03 | 51,319 | +0.03(+0.19%) |
Feb 10, 2016 | 17.97 | 18.07 | 17.96 | 17.99 | 154,817 | +0.04(+0.21%) |
Feb 09, 2016 | 18.04 | 18.06 | 17.89 | 17.95 | 2,065,196 | -0.03(-0.16%) |
Feb 08, 2016 | 17.92 | 18.05 | 17.85 | 17.98 | 30,023 | +0.11(+0.59%) |
Feb 05, 2016 | 17.75 | 17.88 | 17.74 | 17.88 | 57,555 | +0.01(+0.08%) |
Feb 04, 2016 | 17.79 | 17.87 | 17.76 | 17.86 | 23,899 | +0.06(+0.35%) |
Feb 03, 2016 | 17.88 | 18.00 | 17.80 | 17.80 | 134,096 | -0.17(-0.93%) |
Feb 02, 2016 | 17.84 | 17.97 | 17.79 | 17.97 | 61,853 | +0.16(+0.89%) |
Feb 01, 2016 | 17.78 | 17.83 | 17.72 | 17.81 | 58,455 | -0.05(-0.31%) |
Jan 29, 2016 | 17.86 | 17.98 | 17.75 | 17.87 | 36,235 | +0.10(+0.56%) |
Jan 28, 2016 | 17.72 | 17.79 | 17.72 | 17.77 | 38,296 | +0.02(+0.11%) |
Jan 27, 2016 | 17.76 | 17.80 | 17.63 | 17.75 | 64,947 | -0.04(-0.24%) |
Jan 26, 2016 | 17.82 | 17.88 | 17.79 | 17.79 | 36,388 | -0.02(-0.13%) |
Jan 25, 2016 | 17.86 | 17.88 | 17.79 | 17.81 | 69,637 | +0.05(+0.27%) |
Jan 22, 2016 | 17.71 | 17.80 | 17.69 | 17.77 | 34,219 | -0.01(-0.05%) |
Jan 21, 2016 | 17.86 | 17.90 | 17.73 | 17.78 | 28,771 | -0.02(-0.13%) |
Jan 20, 2016 | 17.95 | 18.00 | 17.78 | 17.80 | 51,790 | -0.01(-0.05%) |
Jan 19, 2016 | 17.88 | 18.02 | 17.81 | 17.81 | 186,304 | -0.06(-0.35%) |
Jan 15, 2016 | 17.95 | 17.87 | 17.87 | 17.87 | 94,266 | -0.09(-0.48%) |
Jan 14, 2016 | 17.99 | 18.04 | 17.87 | 17.96 | 78,606 | -0.12(-0.66%) |
Jan 13, 2016 | 17.99 | 18.15 | 17.97 | 18.08 | 324,389 | +0.10(+0.53%) |
Jan 12, 2016 | 17.91 | 18.09 | 17.91 | 17.98 | 10,801 | +0.11(+0.61%) |
Jan 11, 2016 | 17.90 | 17.97 | 17.87 | 17.87 | 29,900 | -0.21(-1.16%) |
Jan 08, 2016 | 18.01 | 18.08 | 17.88 | 18.08 | 91,881 | +0.10(+0.53%) |
Jan 07, 2016 | 18.01 | 18.03 | 17.94 | 17.99 | 84,502 | -0.04(-0.24%) |
Jan 06, 2016 | 18.01 | 18.04 | 17.97 | 18.03 | 18,076 | +0.11(+0.61%) |
Jan 05, 2016 | 17.87 | 17.96 | 17.81 | 17.92 | 158,429 | +0.04(+0.21%) |
Jan 04, 2016 | 17.97 | 18.06 | 17.88 | 17.88 | 20,602 | -0.02(-0.11%) |
Dec 31, 2015 | 17.89 | 17.90 | 17.90 | 17.90 | 81,670 | +0.07(+0.40%) |
Dec 30, 2015 | 17.78 | 17.84 | 17.75 | 17.83 | 94,590 | -0.01(-0.05%) |
Dec 29, 2015 | 17.98 | 17.98 | 17.78 | 17.84 | 48,374 | -0.15(-0.83%) |
Dec 28, 2015 | 17.96 | 18.04 | 17.95 | 17.99 | 33,149 | +0.03(+0.19%) |
Dec 24, 2015 | 17.93 | 17.95 | 17.95 | 17.95 | 44,892 | +0.07(+0.36%) |
Dec 23, 2015 | 17.82 | 17.93 | 17.74 | 17.89 | 68,502 | -0.06(-0.32%) |
Dec 22, 2015 | 17.98 | 18.00 | 17.86 | 17.94 | 206,650 | -0.06(-0.32%) |
Dec 21, 2015 | 18.02 | 18.05 | 17.96 | 18.00 | 48,054 | -0.01(-0.05%) |
Dec 18, 2015 | 18.02 | 18.09 | 17.96 | 18.01 | 93,469 | +0.03(+0.18%) |
Dec 17, 2015 | 17.96 | 18.02 | 17.90 | 17.98 | 306,381 | +0.12(+0.69%) |
Dec 16, 2015 | 17.84 | 17.93 | 17.75 | 17.85 | 137,726 | -0.09(-0.50%) |
Dec 15, 2015 | 17.79 | 17.94 | 17.71 | 17.94 | 75,603 | +0.04(+0.21%) |
Dec 14, 2015 | 18.00 | 18.01 | 17.79 | 17.91 | 101,095 | -0.10(-0.55%) |
Dec 11, 2015 | 18.12 | 18.14 | 18.01 | 18.01 | 28,358 | -0.03(-0.18%) |
Dec 10, 2015 | 18.11 | 18.11 | 17.99 | 18.04 | 43,415 | -0.06(-0.35%) |
Dec 09, 2015 | 18.03 | 18.11 | 17.92 | 18.10 | 37,872 | +0.00(+0.01%) |
Dec 08, 2015 | 18.17 | 18.17 | 18.04 | 18.10 | 19,872 | -0.00(-0.03%) |
Dec 07, 2015 | 18.01 | 18.21 | 18.01 | 18.11 | 89,115 | +0.15(+0.82%) |
Dec 04, 2015 | 17.87 | 18.01 | 17.87 | 17.96 | 31,764 | +0.08(+0.45%) |
Dec 03, 2015 | 18.10 | 18.11 | 17.80 | 17.88 | 10,664 | -0.34(-1.85%) |
Dec 02, 2015 | 18.20 | 18.26 | 18.17 | 18.21 | 38,835 | -0.05(-0.26%) |
Dec 01, 2015 | 18.08 | 18.26 | 18.08 | 18.26 | 303,213 | +0.22(+1.24%) |
Nov 30, 2015 | 18.07 | 18.11 | 17.99 | 18.04 | 21,964 | +0.05(+0.28%) |
Nov 27, 2015 | 18.03 | 18.09 | 17.98 | 17.99 | 100,677 | -0.03(-0.16%) |
Nov 25, 2015 | 18.03 | 18.02 | 18.02 | 18.02 | 21,794 | +0.03(+0.14%) |
Nov 24, 2015 | 18.03 | 18.08 | 17.93 | 17.99 | 99,564 | -0.02(-0.13%) |
Nov 23, 2015 | 17.99 | 18.05 | 17.99 | 18.02 | 24,791 | +0.04(+0.21%) |
Nov 20, 2015 | 18.05 | 18.09 | 17.97 | 17.98 | 11,352 | -0.03(-0.16%) |
Nov 19, 2015 | 18.07 | 18.08 | 17.99 | 18.01 | 71,415 | +0.00(+0.00%) |
Nov 18, 2015 | 17.90 | 18.01 | 17.88 | 18.01 | 47,440 | +0.05(+0.29%) |
Nov 17, 2015 | 17.83 | 17.96 | 17.83 | 17.95 | 109,039 | +0.04(+0.24%) |
Nov 16, 2015 | 17.92 | 17.93 | 17.82 | 17.91 | 42,417 | +0.04(+0.24%) |
Nov 13, 2015 | 17.87 | 17.97 | 17.83 | 17.87 | 29,268 | -0.02(-0.11%) |
Nov 12, 2015 | 17.81 | 17.97 | 17.81 | 17.89 | 121,388 | +0.03(+0.16%) |
Nov 11, 2015 | 17.85 | 17.90 | 17.76 | 17.86 | 65,680 | -0.00(-0.03%) |
Nov 10, 2015 | 17.94 | 17.96 | 17.83 | 17.86 | 5,060,321 | -0.00(-0.03%) |
Nov 09, 2015 | 17.90 | 17.92 | 17.82 | 17.87 | 30,002 | -0.05(-0.29%) |
Nov 06, 2015 | 17.96 | 17.97 | 17.89 | 17.92 | 20,660 | -0.24(-1.30%) |
Nov 05, 2015 | 18.17 | 18.20 | 18.06 | 18.16 | 120,538 | -0.05(-0.29%) |
Nov 04, 2015 | 18.15 | 18.27 | 18.10 | 18.21 | 168,859 | +0.08(+0.44%) |
Nov 03, 2015 | 18.18 | 18.23 | 18.09 | 18.13 | 44,611 | -0.14(-0.75%) |
Nov 02, 2015 | 18.19 | 18.28 | 18.19 | 18.27 | 19,228 | -0.03(-0.16%) |
Oct 30, 2015 | 18.20 | 18.30 | 18.20 | 18.30 | 21,968 | +0.14(+0.75%) |
Oct 29, 2015 | 18.30 | 18.32 | 18.15 | 18.16 | 146,523 | -0.25(-1.38%) |
Oct 28, 2015 | 18.44 | 18.47 | 18.35 | 18.41 | 116,005 | -0.06(-0.33%) |
Oct 27, 2015 | 18.52 | 18.56 | 18.43 | 18.47 | 56,116 | -0.01(-0.05%) |
Oct 26, 2015 | 18.46 | 18.54 | 18.45 | 18.48 | 23,427 | +0.12(+0.67%) |
Oct 23, 2015 | 18.37 | 18.42 | 18.33 | 18.36 | 115,757 | -0.04(-0.21%) |
Oct 22, 2015 | 18.38 | 18.48 | 18.38 | 18.40 | 20,887 | +0.00(+0.00%) |
Oct 21, 2015 | 18.31 | 18.44 | 18.25 | 18.40 | 175,403 | +0.21(+1.16%) |
Oct 20, 2015 | 18.22 | 18.32 | 18.16 | 18.19 | 551,698 | -0.10(-0.57%) |
Oct 19, 2015 | 18.24 | 18.29 | 18.16 | 18.29 | 39,232 | +0.02(+0.13%) |
Oct 16, 2015 | 18.29 | 18.35 | 18.27 | 18.27 | 86,543 | +0.03(+0.18%) |
Oct 15, 2015 | 18.34 | 18.36 | 18.19 | 18.23 | 204,821 | -0.13(-0.69%) |
Oct 14, 2015 | 18.24 | 18.36 | 18.24 | 18.36 | 40,328 | +0.16(+0.90%) |
Oct 13, 2015 | 18.27 | 18.27 | 18.16 | 18.20 | 38,994 | -0.01(-0.05%) |
Oct 12, 2015 | 18.21 | 18.31 | 18.21 | 18.21 | 20,443 | +0.11(+0.62%) |
Oct 09, 2015 | 18.12 | 18.22 | 18.08 | 18.09 | 85,933 | +0.05(+0.26%) |
Oct 08, 2015 | 18.21 | 18.21 | 18.05 | 18.05 | 108,614 | -0.15(-0.83%) |
Oct 07, 2015 | 18.09 | 18.20 | 18.09 | 18.20 | 17,937 | +0.11(+0.60%) |
Oct 06, 2015 | 17.93 | 18.19 | 17.93 | 18.09 | 20,108 | +0.06(+0.34%) |
Oct 05, 2015 | 18.04 | 18.08 | 18.00 | 18.03 | 13,035 | -0.05(-0.29%) |
Oct 02, 2015 | 18.18 | 18.24 | 18.05 | 18.08 | 11,866 | +0.03(+0.18%) |
Oct 01, 2015 | 18.10 | 18.11 | 18.02 | 18.05 | 42,701 | +0.07(+0.41%) |
Sep 30, 2015 | 18.00 | 18.04 | 17.94 | 17.97 | 27,810 | -0.12(-0.67%) |
Sep 29, 2015 | 18.08 | 18.13 | 18.05 | 18.09 | 17,044 | +0.01(+0.05%) |
Sep 28, 2015 | 18.02 | 18.11 | 18.01 | 18.08 | 45,157 | +0.10(+0.57%) |
Sep 25, 2015 | 18.00 | 18.04 | 17.94 | 17.98 | 45,029 | -0.15(-0.80%) |
Sep 24, 2015 | 18.21 | 18.21 | 18.05 | 18.13 | 18,223 | +0.04(+0.21%) |
Sep 23, 2015 | 18.09 | 18.12 | 18.00 | 18.09 | 27,155 | -0.03(-0.18%) |
Sep 22, 2015 | 18.07 | 18.16 | 18.01 | 18.12 | 15,631 | +0.13(+0.73%) |
Sep 21, 2015 | 18.07 | 18.07 | 17.91 | 17.99 | 18,057 | -0.19(-1.03%) |
Sep 18, 2015 | 18.03 | 18.18 | 18.01 | 18.18 | 10,275 | +0.23(+1.28%) |
Sep 17, 2015 | 17.75 | 17.98 | 17.74 | 17.95 | 286,332 | +0.18(+1.00%) |
Sep 16, 2015 | 17.72 | 17.85 | 17.72 | 17.77 | 39,251 | +0.04(+0.24%) |
Sep 15, 2015 | 17.92 | 17.92 | 17.71 | 17.73 | 21,304 | -0.25(-1.41%) |
Sep 14, 2015 | 18.03 | 18.04 | 17.98 | 17.98 | 10,110 | -0.03(-0.16%) |
Sep 11, 2015 | 18.04 | 18.10 | 17.99 | 18.01 | 17,799 | +0.10(+0.58%) |
Sep 10, 2015 | 18.00 | 18.00 | 17.89 | 17.91 | 516,036 | -0.13(-0.70%) |
Sep 09, 2015 | 17.84 | 18.04 | 17.84 | 18.03 | 21,356 | +0.08(+0.44%) |
Sep 08, 2015 | 17.99 | 17.99 | 17.92 | 17.95 | 13,452 | -0.18(-1.01%) |
Sep 04, 2015 | 18.02 | 18.14 | 18.14 | 18.14 | 26,865 | +0.18(+1.02%) |
Sep 03, 2015 | 17.92 | 17.98 | 17.87 | 17.95 | 26,025 | +0.03(+0.18%) |
Sep 02, 2015 | 17.89 | 18.01 | 17.85 | 17.92 | 27,820 | -0.00(-0.00%) |
Sep 01, 2015 | 17.90 | 17.94 | 17.83 | 17.92 | 39,829 | +0.07(+0.39%) |
Aug 31, 2015 | 18.01 | 18.01 | 17.80 | 17.85 | 19,099 | -0.08(-0.44%) |
Aug 28, 2015 | 17.95 | 17.95 | 17.89 | 17.93 | 23,341 | +0.10(+0.58%) |
Aug 27, 2015 | 17.69 | 17.91 | 17.69 | 17.83 | 39,917 | +0.11(+0.63%) |
Aug 26, 2015 | 17.78 | 17.84 | 17.66 | 17.71 | 79,166 | -0.14(-0.78%) |
Aug 25, 2015 | 17.97 | 18.00 | 17.82 | 17.85 | 67,996 | -0.22(-1.22%) |
Aug 24, 2015 | 18.31 | 18.32 | 17.90 | 18.07 | 69,284 | -0.15(-0.85%) |
Aug 21, 2015 | 18.23 | 18.26 | 18.14 | 18.23 | 117,666 | +0.00(+0.00%) |
Aug 20, 2015 | 18.16 | 18.23 | 18.15 | 18.23 | 32,968 | +0.11(+0.59%) |
Aug 19, 2015 | 17.99 | 18.15 | 17.94 | 18.12 | 70,689 | +0.06(+0.31%) |
Aug 18, 2015 | 18.10 | 18.13 | 18.00 | 18.06 | 41,828 | -0.06(-0.33%) |
Aug 17, 2015 | 18.16 | 18.19 | 18.10 | 18.13 | 162,776 | +0.10(+0.54%) |
Aug 14, 2015 | 17.99 | 18.09 | 17.99 | 18.03 | 170,611 | -0.00(-0.03%) |
Aug 13, 2015 | 18.14 | 18.16 | 18.00 | 18.03 | 185,109 | -0.14(-0.75%) |
Aug 12, 2015 | 18.25 | 18.27 | 18.10 | 18.17 | 1,657,748 | -0.05(-0.28%) |
Aug 11, 2015 | 18.21 | 18.29 | 18.18 | 18.22 | 127,140 | +0.12(+0.65%) |
Aug 10, 2015 | 18.13 | 18.15 | 18.04 | 18.10 | 23,200 | -0.14(-0.77%) |
Aug 07, 2015 | 18.13 | 18.28 | 18.13 | 18.24 | 33,531 | +0.15(+0.85%) |
Aug 06, 2015 | 18.05 | 18.15 | 18.05 | 18.09 | 38,512 | +0.07(+0.36%) |
Aug 05, 2015 | 18.08 | 18.08 | 17.98 | 18.02 | 35,708 | -0.10(-0.54%) |
Aug 04, 2015 | 18.20 | 18.25 | 18.09 | 18.12 | 38,390 | -0.08(-0.46%) |
Aug 03, 2015 | 18.13 | 18.33 | 18.13 | 18.20 | 43,185 | +0.00(+0.03%) |
Jul 31, 2015 | 18.16 | 18.20 | 18.09 | 18.20 | 20,090 | +0.18(+0.98%) |
Jul 30, 2015 | 17.99 | 18.06 | 17.97 | 18.02 | 34,432 | +0.07(+0.41%) |
Jul 29, 2015 | 17.98 | 18.02 | 17.91 | 17.95 | 19,127 | -0.02(-0.10%) |
Jul 28, 2015 | 17.95 | 18.04 | 17.93 | 17.97 | 853,912 | -0.10(-0.57%) |
Jul 27, 2015 | 18.06 | 18.13 | 17.99 | 18.07 | 49,449 | +0.06(+0.31%) |
Jul 24, 2015 | 18.07 | 18.07 | 17.99 | 18.01 | 72,821 | -0.06(-0.33%) |
Jul 23, 2015 | 17.89 | 18.07 | 17.89 | 18.07 | 20,432 | +0.14(+0.80%) |
Jul 22, 2015 | 17.86 | 17.93 | 17.84 | 17.93 | 142,585 | +0.07(+0.39%) |
Jul 21, 2015 | 17.75 | 17.87 | 17.75 | 17.86 | 223,009 | +0.04(+0.21%) |
Jul 20, 2015 | 17.81 | 17.86 | 17.79 | 17.82 | 11,744 | -0.07(-0.36%) |
Jul 17, 2015 | 17.83 | 17.90 | 17.83 | 17.89 | 18,689 | +0.08(+0.44%) |
Jul 16, 2015 | 17.70 | 17.85 | 17.70 | 17.81 | 59,807 | +0.07(+0.39%) |
Jul 15, 2015 | 17.66 | 17.79 | 17.61 | 17.74 | 263,878 | +0.13(+0.71%) |
Jul 14, 2015 | 17.61 | 17.65 | 17.58 | 17.61 | 84,937 | +0.01(+0.05%) |
Jul 13, 2015 | 17.52 | 17.79 | 17.11 | 17.60 | 41,057 | +0.03(+0.19%) |
Jul 10, 2015 | 17.67 | 17.67 | 17.56 | 17.57 | 3,403,179 | -0.31(-1.72%) |
Jul 09, 2015 | 17.91 | 17.99 | 17.78 | 17.88 | 18,818 | -0.13(-0.70%) |
Jul 08, 2015 | 18.07 | 18.08 | 17.98 | 18.00 | 237,685 | -0.04(-0.23%) |
Jul 07, 2015 | 18.15 | 18.15 | 18.02 | 18.05 | 24,399 | +0.05(+0.28%) |
Jul 06, 2015 | 17.86 | 18.03 | 17.84 | 17.99 | 249,674 | +0.26(+1.47%) |
Jul 02, 2015 | 17.71 | 17.73 | 17.73 | 17.73 | 565,389 | +0.08(+0.46%) |
Jul 01, 2015 | 17.61 | 17.70 | 17.61 | 17.65 | 67,464 | -0.10(-0.54%) |
Jun 30, 2015 | 17.73 | 17.89 | 17.68 | 17.75 | 149,436 | -0.13(-0.75%) |
Jun 29, 2015 | 17.74 | 17.91 | 17.64 | 17.88 | 64,393 | +0.34(+1.96%) |
Jun 26, 2015 | 17.63 | 17.66 | 17.52 | 17.54 | 34,926 | -0.14(-0.77%) |
Jun 25, 2015 | 17.76 | 17.76 | 17.68 | 17.68 | 30,674 | -0.06(-0.33%) |
Jun 24, 2015 | 17.71 | 17.78 | 17.68 | 17.74 | 77,041 | +0.08(+0.45%) |
Jun 23, 2015 | 17.64 | 17.77 | 17.63 | 17.66 | 157,614 | -0.08(-0.44%) |
Jun 22, 2015 | 17.87 | 17.87 | 17.74 | 17.74 | 24,424 | -0.24(-1.34%) |
Jun 19, 2015 | 17.92 | 18.00 | 17.92 | 17.98 | 23,814 | +0.13(+0.75%) |
Jun 18, 2015 | 17.85 | 17.85 | 17.78 | 17.84 | 312,832 | -0.07(-0.41%) |
Jun 17, 2015 | 17.93 | 17.96 | 17.81 | 17.92 | 156,358 | -0.09(-0.51%) |
Jun 16, 2015 | 17.95 | 18.01 | 17.86 | 18.01 | 22,772 | +0.10(+0.54%) |
Jun 15, 2015 | 17.99 | 18.05 | 17.84 | 17.91 | 80,281 | +0.02(+0.13%) |
Jun 12, 2015 | 17.88 | 18.00 | 17.86 | 17.89 | 325,788 | -0.00(-0.03%) |
Jun 11, 2015 | 17.74 | 17.93 | 17.74 | 17.89 | 341,942 | +0.26(+1.47%) |
Jun 10, 2015 | 17.66 | 17.71 | 17.61 | 17.63 | 95,277 | -0.12(-0.65%) |
Jun 09, 2015 | 17.82 | 17.85 | 17.74 | 17.75 | 179,170 | -0.12(-0.65%) |
Jun 08, 2015 | 17.94 | 17.94 | 17.86 | 17.86 | 52,040 | -0.02(-0.11%) |
Jun 05, 2015 | 17.94 | 17.99 | 17.85 | 17.88 | 226,151 | -0.13(-0.72%) |
Jun 04, 2015 | 17.93 | 18.07 | 17.93 | 18.01 | 98,038 | +0.13(+0.70%) |
Jun 03, 2015 | 17.98 | 17.98 | 17.81 | 17.89 | 127,662 | -0.17(-0.95%) |
Jun 02, 2015 | 18.12 | 18.19 | 17.99 | 18.06 | 125,250 | -0.14(-0.79%) |
Jun 01, 2015 | 18.39 | 18.43 | 18.19 | 18.20 | 39,776 | -0.19(-1.05%) |
May 29, 2015 | 18.47 | 18.49 | 18.37 | 18.40 | 52,359 | -0.05(-0.26%) |
May 28, 2015 | 18.45 | 18.46 | 18.39 | 18.44 | 85,655 | -0.01(-0.08%) |
May 27, 2015 | 18.45 | 18.51 | 18.37 | 18.46 | 149,921 | +0.03(+0.18%) |
May 26, 2015 | 18.26 | 18.47 | 18.26 | 18.43 | 87,743 | +0.21(+1.17%) |
May 22, 2015 | 18.27 | 18.21 | 18.21 | 18.21 | 81,636 | -0.02(-0.10%) |
May 21, 2015 | 18.19 | 18.26 | 18.14 | 18.23 | 74,804 | +0.14(+0.78%) |
May 20, 2015 | 18.18 | 18.19 | 18.00 | 18.09 | 79,481 | -0.06(-0.32%) |
May 19, 2015 | 18.12 | 18.23 | 18.05 | 18.15 | 55,047 | -0.11(-0.61%) |
May 18, 2015 | 18.38 | 18.38 | 18.14 | 18.26 | 74,401 | -0.18(-0.98%) |
May 15, 2015 | 18.30 | 18.46 | 18.30 | 18.44 | 106,952 | +0.28(+1.53%) |
May 14, 2015 | 18.16 | 18.25 | 18.11 | 18.16 | 396,859 | +0.02(+0.13%) |
May 13, 2015 | 18.28 | 18.33 | 18.10 | 18.14 | 86,660 | -0.04(-0.20%) |
May 12, 2015 | 18.14 | 18.28 | 18.06 | 18.18 | 1,115,332 | -0.05(-0.28%) |
May 11, 2015 | 18.44 | 18.48 | 18.19 | 18.23 | 213,900 | -0.21(-1.15%) |
May 08, 2015 | 18.59 | 18.64 | 18.42 | 18.44 | 1,771,891 | +0.01(+0.05%) |
May 07, 2015 | 18.39 | 18.50 | 18.32 | 18.43 | 677,719 | +0.13(+0.73%) |
May 06, 2015 | 18.49 | 18.49 | 18.20 | 18.30 | 1,287,434 | -0.30(-1.61%) |
May 05, 2015 | 18.62 | 18.62 | 18.44 | 18.60 | 276,903 | -0.02(-0.10%) |
May 04, 2015 | 18.78 | 18.79 | 18.57 | 18.62 | 113,777 | -0.09(-0.49%) |