Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.79 | 19.82 | 19.78 | 19.82 | 84,565 | +0.07(+0.35%) |
Jul 28, 2016 | 19.73 | 19.77 | 19.73 | 19.75 | 104,222 | +0.04(+0.20%) |
Jul 27, 2016 | 19.69 | 19.73 | 19.67 | 19.71 | 155,643 | +0.02(+0.12%) |
Jul 26, 2016 | 19.67 | 19.70 | 19.66 | 19.69 | 122,338 | +0.00(+0.00%) |
Jul 25, 2016 | 19.70 | 19.71 | 19.66 | 19.69 | 75,375 | -0.02(-0.08%) |
Jul 22, 2016 | 19.71 | 19.74 | 19.70 | 19.71 | 116,615 | -0.04(-0.20%) |
Jul 21, 2016 | 19.72 | 19.75 | 19.70 | 19.74 | 65,455 | +0.02(+0.08%) |
Jul 20, 2016 | 19.70 | 19.74 | 19.70 | 19.73 | 119,482 | -0.03(-0.16%) |
Jul 19, 2016 | 19.77 | 19.78 | 19.74 | 19.76 | 100,322 | +0.01(+0.04%) |
Jul 18, 2016 | 19.77 | 19.78 | 19.74 | 19.75 | 64,985 | +0.01(+0.04%) |
Jul 15, 2016 | 19.76 | 19.78 | 19.74 | 19.74 | 103,203 | -0.05(-0.23%) |
Jul 14, 2016 | 19.84 | 19.84 | 19.78 | 19.79 | 58,732 | -0.02(-0.08%) |
Jul 13, 2016 | 19.86 | 19.86 | 19.80 | 19.81 | 140,011 | -0.01(-0.04%) |
Jul 12, 2016 | 19.82 | 19.84 | 19.79 | 19.81 | 130,537 | -0.02(-0.12%) |
Jul 11, 2016 | 19.87 | 19.89 | 19.82 | 19.84 | 94,847 | -0.05(-0.23%) |
Jul 08, 2016 | 19.86 | 19.91 | 19.86 | 19.88 | 68,156 | +0.01(+0.04%) |
Jul 07, 2016 | 19.90 | 19.91 | 19.87 | 19.88 | 114,573 | -0.04(-0.19%) |
Jul 06, 2016 | 19.88 | 19.92 | 19.86 | 19.91 | 130,082 | +0.02(+0.08%) |
Jul 05, 2016 | 19.87 | 19.90 | 19.84 | 19.90 | 52,059 | +0.02(+0.08%) |
Jul 01, 2016 | 19.86 | 19.88 | 19.88 | 19.88 | 108,143 | +0.10(+0.48%) |
Jun 30, 2016 | 19.75 | 19.80 | 19.74 | 19.79 | 44,458 | +0.05(+0.27%) |
Jun 29, 2016 | 19.73 | 19.77 | 19.73 | 19.73 | 52,824 | -0.00(-0.02%) |
Jun 28, 2016 | 19.69 | 19.74 | 19.67 | 19.74 | 85,176 | +0.06(+0.29%) |
Jun 27, 2016 | 19.69 | 19.73 | 19.67 | 19.68 | 75,806 | -0.02(-0.08%) |
Jun 24, 2016 | 19.70 | 19.72 | 19.67 | 19.70 | 78,402 | +0.08(+0.39%) |
Jun 23, 2016 | 19.60 | 19.63 | 19.59 | 19.62 | 100,098 | +0.01(+0.04%) |
Jun 22, 2016 | 19.56 | 19.62 | 19.55 | 19.61 | 90,213 | +0.05(+0.24%) |
Jun 21, 2016 | 19.59 | 19.62 | 19.56 | 19.56 | 91,681 | -0.05(-0.24%) |
Jun 20, 2016 | 19.64 | 19.66 | 19.60 | 19.61 | 75,095 | -0.05(-0.24%) |
Jun 17, 2016 | 19.68 | 19.69 | 19.65 | 19.66 | 188,065 | -0.05(-0.23%) |
Jun 16, 2016 | 19.73 | 19.73 | 19.68 | 19.70 | 61,033 | -0.02(-0.08%) |
Jun 15, 2016 | 19.65 | 19.75 | 19.65 | 19.72 | 172,268 | +0.05(+0.27%) |
Jun 14, 2016 | 19.67 | 19.69 | 19.64 | 19.67 | 111,538 | -0.02(-0.08%) |
Jun 13, 2016 | 19.69 | 19.69 | 19.65 | 19.68 | 65,917 | -0.02(-0.08%) |
Jun 10, 2016 | 19.66 | 19.70 | 19.66 | 19.70 | 77,873 | +0.03(+0.16%) |
Jun 09, 2016 | 19.67 | 19.67 | 19.64 | 19.67 | 56,833 | +0.02(+0.08%) |
Jun 08, 2016 | 19.64 | 19.67 | 19.64 | 19.65 | 77,873 | +0.01(+0.04%) |
Jun 07, 2016 | 19.61 | 19.65 | 19.60 | 19.64 | 146,765 | +0.07(+0.35%) |
Jun 06, 2016 | 19.56 | 19.61 | 19.55 | 19.57 | 234,708 | -0.02(-0.08%) |
Jun 03, 2016 | 19.58 | 19.60 | 19.55 | 19.59 | 72,717 | +0.12(+0.61%) |
Jun 02, 2016 | 19.44 | 19.48 | 19.44 | 19.47 | 204,009 | +0.07(+0.34%) |
Jun 01, 2016 | 19.43 | 19.48 | 19.40 | 19.40 | 69,621 | -0.02(-0.08%) |
May 31, 2016 | 19.41 | 19.45 | 19.40 | 19.42 | 114,471 | -0.01(-0.04%) |
May 27, 2016 | 19.49 | 19.43 | 19.43 | 19.43 | 56,903 | -0.05(-0.24%) |
May 26, 2016 | 19.46 | 19.49 | 19.46 | 19.47 | 126,573 | +0.04(+0.20%) |
May 25, 2016 | 19.41 | 19.46 | 19.41 | 19.43 | 136,460 | +0.02(+0.12%) |
May 24, 2016 | 19.41 | 19.43 | 19.39 | 19.41 | 257,335 | -0.02(-0.08%) |
May 23, 2016 | 19.42 | 19.44 | 19.40 | 19.43 | 195,189 | -0.02(-0.08%) |
May 20, 2016 | 19.46 | 19.46 | 19.42 | 19.44 | 158,889 | +0.02(+0.08%) |
May 19, 2016 | 19.43 | 19.44 | 19.40 | 19.43 | 97,700 | +0.01(+0.04%) |
May 18, 2016 | 19.50 | 19.53 | 19.41 | 19.42 | 114,723 | -0.13(-0.67%) |
May 17, 2016 | 19.55 | 19.59 | 19.55 | 19.55 | 186,097 | -0.01(-0.04%) |
May 16, 2016 | 19.57 | 19.57 | 19.54 | 19.56 | 107,941 | +0.00(+0.00%) |
May 13, 2016 | 19.53 | 19.56 | 19.53 | 19.56 | 173,751 | +0.02(+0.12%) |
May 12, 2016 | 19.55 | 19.55 | 19.53 | 19.53 | 220,855 | -0.03(-0.16%) |
May 11, 2016 | 19.58 | 19.60 | 19.55 | 19.56 | 94,776 | -0.01(-0.04%) |
May 10, 2016 | 19.53 | 19.57 | 19.53 | 19.57 | 157,439 | +0.05(+0.24%) |
May 09, 2016 | 19.56 | 19.56 | 19.52 | 19.53 | 132,535 | +0.00(+0.00%) |
May 06, 2016 | 19.57 | 19.57 | 19.51 | 19.53 | 273,077 | -0.04(-0.20%) |
May 05, 2016 | 19.52 | 19.56 | 19.51 | 19.56 | 228,026 | +0.03(+0.16%) |
May 04, 2016 | 19.51 | 19.53 | 19.50 | 19.53 | 159,281 | +0.02(+0.09%) |
May 03, 2016 | 19.52 | 19.55 | 19.50 | 19.52 | 127,646 | +0.02(+0.11%) |
May 02, 2016 | 19.50 | 19.51 | 19.46 | 19.50 | 137,085 | -0.03(-0.16%) |
Apr 29, 2016 | 19.50 | 19.56 | 19.50 | 19.53 | 269,709 | -0.01(-0.07%) |
Apr 28, 2016 | 19.48 | 19.56 | 19.48 | 19.54 | 487,696 | +0.08(+0.40%) |
Apr 27, 2016 | 19.43 | 19.47 | 19.40 | 19.46 | 202,330 | +0.08(+0.44%) |
Apr 26, 2016 | 19.41 | 19.41 | 19.37 | 19.38 | 257,579 | -0.01(-0.04%) |
Apr 25, 2016 | 19.40 | 19.43 | 19.37 | 19.39 | 252,585 | -0.03(-0.16%) |
Apr 22, 2016 | 19.42 | 19.43 | 19.40 | 19.42 | 131,437 | +0.02(+0.08%) |
Apr 21, 2016 | 19.39 | 19.43 | 19.39 | 19.40 | 148,731 | -0.01(-0.05%) |
Apr 20, 2016 | 19.47 | 19.49 | 19.41 | 19.41 | 156,864 | -0.04(-0.23%) |
Apr 19, 2016 | 19.46 | 19.47 | 19.43 | 19.46 | 272,703 | +0.04(+0.20%) |
Apr 18, 2016 | 19.40 | 19.44 | 19.40 | 19.42 | 109,799 | -0.03(-0.16%) |
Apr 15, 2016 | 19.40 | 19.46 | 19.40 | 19.45 | 178,937 | +0.05(+0.27%) |
Apr 14, 2016 | 19.40 | 19.44 | 19.40 | 19.40 | 143,925 | -0.06(-0.31%) |
Apr 13, 2016 | 19.41 | 19.46 | 19.41 | 19.46 | 135,663 | +0.02(+0.08%) |
Apr 12, 2016 | 19.47 | 19.47 | 19.43 | 19.44 | 247,798 | -0.05(-0.24%) |
Apr 11, 2016 | 19.50 | 19.53 | 19.48 | 19.49 | 134,789 | -0.04(-0.20%) |
Apr 08, 2016 | 19.53 | 19.53 | 19.51 | 19.53 | 266,576 | -0.01(-0.04%) |
Apr 07, 2016 | 19.53 | 19.55 | 19.53 | 19.53 | 74,481 | +0.05(+0.28%) |
Apr 06, 2016 | 19.50 | 19.50 | 19.47 | 19.48 | 72,876 | -0.02(-0.12%) |
Apr 05, 2016 | 19.53 | 19.53 | 19.50 | 19.50 | 164,356 | -0.01(-0.04%) |
Apr 04, 2016 | 19.52 | 19.53 | 19.50 | 19.51 | 100,809 | +0.00(+0.00%) |
Apr 01, 2016 | 19.49 | 19.53 | 19.48 | 19.51 | 81,187 | +0.01(+0.04%) |
Mar 31, 2016 | 19.48 | 19.52 | 19.48 | 19.50 | 60,737 | +0.03(+0.16%) |
Mar 30, 2016 | 19.45 | 19.50 | 19.43 | 19.47 | 28,582 | +0.05(+0.24%) |
Mar 29, 2016 | 19.30 | 19.45 | 19.30 | 19.43 | 40,792 | +0.15(+0.76%) |
Mar 28, 2016 | 19.29 | 19.30 | 19.27 | 19.28 | 52,947 | +0.02(+0.08%) |
Mar 24, 2016 | 19.29 | 19.26 | 19.26 | 19.26 | 48,607 | -0.03(-0.16%) |
Mar 23, 2016 | 19.33 | 19.33 | 19.29 | 19.29 | 37,460 | -0.02(-0.08%) |
Mar 22, 2016 | 19.36 | 19.37 | 19.29 | 19.31 | 35,394 | -0.03(-0.16%) |
Mar 21, 2016 | 19.30 | 19.39 | 19.30 | 19.34 | 314,528 | -0.01(-0.04%) |
Mar 18, 2016 | 19.35 | 19.39 | 19.35 | 19.35 | 283,645 | +0.05(+0.24%) |
Mar 17, 2016 | 19.26 | 19.35 | 19.29 | 19.30 | 61,521 | +0.04(+0.20%) |
Mar 16, 2016 | 19.09 | 19.27 | 19.09 | 19.26 | 48,618 | +0.19(+0.97%) |
Mar 15, 2016 | 19.12 | 19.12 | 19.08 | 19.08 | 141,609 | -0.03(-0.16%) |
Mar 14, 2016 | 19.12 | 19.15 | 19.11 | 19.11 | 33,188 | -0.03(-0.16%) |
Mar 11, 2016 | 19.12 | 19.16 | 19.12 | 19.14 | 50,033 | +0.02(+0.12%) |
Mar 10, 2016 | 19.18 | 19.19 | 19.12 | 19.12 | 102,361 | -0.08(-0.44%) |
Mar 09, 2016 | 19.17 | 19.20 | 19.17 | 19.20 | 110,893 | +0.01(+0.04%) |
Mar 08, 2016 | 19.19 | 19.22 | 19.18 | 19.19 | 37,950 | +0.05(+0.28%) |
Mar 07, 2016 | 19.18 | 19.18 | 19.13 | 19.14 | 28,077 | -0.06(-0.32%) |
Mar 04, 2016 | 19.22 | 19.22 | 19.17 | 19.20 | 46,078 | -0.02(-0.12%) |
Mar 03, 2016 | 19.18 | 19.25 | 19.18 | 19.23 | 55,583 | +0.05(+0.24%) |
Mar 02, 2016 | 19.16 | 19.20 | 19.14 | 19.18 | 46,294 | -0.02(-0.08%) |
Mar 01, 2016 | 19.23 | 19.23 | 19.15 | 19.19 | 43,632 | -0.01(-0.04%) |
Feb 29, 2016 | 19.16 | 19.23 | 19.16 | 19.20 | 65,967 | +0.02(+0.12%) |
Feb 26, 2016 | 19.18 | 19.19 | 19.16 | 19.18 | 42,962 | -0.04(-0.20%) |
Feb 25, 2016 | 19.17 | 19.23 | 19.17 | 19.22 | 60,483 | +0.08(+0.44%) |
Feb 24, 2016 | 19.15 | 19.19 | 19.12 | 19.13 | 85,641 | +0.02(+0.12%) |
Feb 23, 2016 | 19.03 | 19.27 | 19.00 | 19.11 | 56,963 | +0.05(+0.28%) |
Feb 22, 2016 | 19.04 | 19.08 | 19.04 | 19.06 | 125,803 | +0.03(+0.16%) |
Feb 19, 2016 | 19.02 | 19.06 | 19.00 | 19.02 | 61,897 | +0.01(+0.04%) |
Feb 18, 2016 | 18.99 | 19.05 | 18.99 | 19.02 | 61,887 | +0.03(+0.16%) |
Feb 17, 2016 | 19.00 | 19.27 | 18.97 | 18.99 | 110,696 | -0.02(-0.08%) |
Feb 16, 2016 | 19.00 | 19.03 | 19.00 | 19.00 | 69,834 | -0.05(-0.24%) |
Feb 12, 2016 | 19.08 | 19.05 | 19.05 | 19.05 | 124,954 | -0.03(-0.16%) |
Feb 11, 2016 | 19.06 | 19.12 | 19.05 | 19.08 | 133,137 | +0.02(+0.12%) |
Feb 10, 2016 | 19.02 | 19.06 | 19.01 | 19.06 | 235,047 | +0.05(+0.24%) |
Feb 09, 2016 | 19.02 | 19.02 | 18.99 | 19.01 | 38,015 | -0.02(-0.08%) |
Feb 08, 2016 | 19.05 | 19.09 | 19.02 | 19.02 | 83,007 | -0.04(-0.20%) |
Feb 05, 2016 | 19.06 | 19.09 | 19.03 | 19.06 | 52,182 | -0.03(-0.16%) |
Feb 04, 2016 | 19.12 | 19.12 | 19.09 | 19.09 | 36,113 | -0.01(-0.04%) |
Feb 03, 2016 | 19.09 | 19.16 | 19.09 | 19.10 | 72,985 | +0.02(+0.08%) |
Feb 02, 2016 | 19.09 | 19.09 | 19.06 | 19.09 | 55,363 | +0.03(+0.16%) |
Feb 01, 2016 | 19.06 | 19.07 | 19.02 | 19.06 | 180,126 | -0.05(-0.24%) |
Jan 29, 2016 | 19.06 | 19.11 | 19.04 | 19.10 | 88,694 | +0.07(+0.36%) |
Jan 28, 2016 | 18.98 | 19.03 | 18.98 | 19.03 | 130,179 | +0.05(+0.24%) |
Jan 27, 2016 | 18.91 | 18.99 | 18.91 | 18.99 | 131,290 | +0.05(+0.29%) |
Jan 26, 2016 | 18.91 | 18.95 | 18.91 | 18.93 | 65,751 | +0.01(+0.04%) |
Jan 25, 2016 | 18.89 | 18.92 | 18.87 | 18.92 | 127,196 | +0.03(+0.16%) |
Jan 22, 2016 | 18.88 | 18.89 | 18.86 | 18.89 | 143,847 | +0.01(+0.04%) |
Jan 21, 2016 | 18.92 | 18.94 | 18.86 | 18.89 | 198,162 | -0.03(-0.16%) |
Jan 20, 2016 | 18.92 | 18.95 | 18.88 | 18.92 | 168,062 | +0.02(+0.08%) |
Jan 19, 2016 | 18.92 | 18.92 | 18.89 | 18.90 | 56,594 | -0.01(-0.04%) |
Jan 15, 2016 | 18.94 | 18.91 | 18.91 | 18.91 | 187,561 | -0.01(-0.04%) |
Jan 14, 2016 | 18.95 | 18.95 | 18.89 | 18.92 | 107,000 | +0.02(+0.08%) |
Jan 13, 2016 | 18.89 | 18.94 | 18.88 | 18.90 | 62,982 | +0.03(+0.17%) |
Jan 12, 2016 | 18.86 | 18.90 | 18.86 | 18.87 | 95,019 | +0.02(+0.12%) |
Jan 11, 2016 | 18.87 | 18.91 | 18.83 | 18.85 | 186,881 | -0.08(-0.41%) |
Jan 08, 2016 | 18.89 | 18.92 | 18.88 | 18.92 | 140,243 | +0.04(+0.20%) |
Jan 07, 2016 | 18.88 | 18.91 | 18.86 | 18.89 | 160,675 | +0.01(+0.05%) |
Jan 06, 2016 | 18.86 | 18.89 | 18.83 | 18.88 | 159,084 | +0.02(+0.11%) |
Jan 05, 2016 | 18.82 | 18.86 | 18.82 | 18.86 | 329,695 | +0.01(+0.04%) |
Jan 04, 2016 | 18.85 | 18.87 | 18.81 | 18.85 | 84,157 | +0.08(+0.45%) |
Dec 31, 2015 | 18.77 | 18.76 | 18.76 | 18.76 | 78,679 | +0.02(+0.12%) |
Dec 30, 2015 | 18.73 | 18.76 | 18.72 | 18.74 | 69,647 | +0.01(+0.06%) |
Dec 29, 2015 | 18.76 | 18.77 | 18.72 | 18.73 | 171,803 | -0.04(-0.21%) |
Dec 28, 2015 | 18.76 | 18.80 | 18.76 | 18.77 | 272,641 | -0.02(-0.10%) |
Dec 24, 2015 | 18.76 | 18.79 | 18.79 | 18.79 | 63,384 | +0.02(+0.08%) |
Dec 23, 2015 | 18.73 | 18.78 | 18.73 | 18.77 | 151,278 | +0.02(+0.12%) |
Dec 22, 2015 | 18.77 | 18.77 | 18.74 | 18.75 | 32,559 | -0.03(-0.16%) |
Dec 21, 2015 | 18.78 | 18.79 | 18.76 | 18.78 | 148,291 | -0.02(-0.08%) |
Dec 18, 2015 | 18.77 | 18.82 | 18.76 | 18.79 | 104,660 | +0.02(+0.12%) |
Dec 17, 2015 | 18.73 | 18.77 | 18.72 | 18.77 | 82,889 | +0.05(+0.29%) |
Dec 16, 2015 | 18.75 | 18.78 | 18.68 | 18.72 | 105,611 | -0.05(-0.29%) |
Dec 15, 2015 | 18.76 | 18.79 | 18.75 | 18.77 | 268,179 | -0.01(-0.04%) |
Dec 14, 2015 | 18.82 | 18.82 | 18.76 | 18.78 | 44,181 | -0.10(-0.52%) |
Dec 11, 2015 | 18.84 | 18.89 | 18.83 | 18.88 | 57,301 | +0.08(+0.40%) |
Dec 10, 2015 | 18.84 | 18.84 | 18.79 | 18.80 | 109,070 | -0.05(-0.25%) |
Dec 09, 2015 | 18.85 | 18.88 | 18.78 | 18.85 | 50,790 | -0.02(-0.08%) |
Dec 08, 2015 | 18.85 | 18.89 | 18.84 | 18.86 | 57,635 | +0.00(+0.02%) |
Dec 07, 2015 | 18.85 | 18.89 | 18.85 | 18.86 | 61,717 | -0.01(-0.06%) |
Dec 04, 2015 | 18.89 | 18.93 | 18.87 | 18.87 | 29,156 | +0.02(+0.08%) |
Dec 03, 2015 | 18.89 | 18.89 | 18.84 | 18.86 | 41,855 | -0.08(-0.41%) |
Dec 02, 2015 | 18.93 | 18.96 | 18.92 | 18.93 | 81,531 | -0.05(-0.26%) |
Dec 01, 2015 | 18.96 | 19.01 | 18.96 | 18.98 | 123,818 | +0.06(+0.31%) |
Nov 30, 2015 | 18.93 | 18.97 | 18.92 | 18.92 | 167,319 | -0.02(-0.12%) |
Nov 27, 2015 | 19.02 | 19.02 | 18.91 | 18.95 | 26,735 | +0.02(+0.08%) |
Nov 25, 2015 | 18.94 | 18.93 | 18.93 | 18.93 | 4,030,813 | -0.03(-0.16%) |
Nov 24, 2015 | 18.95 | 18.96 | 18.93 | 18.96 | 113,468 | +0.05(+0.29%) |
Nov 23, 2015 | 18.89 | 18.93 | 18.88 | 18.91 | 101,832 | +0.01(+0.04%) |
Nov 20, 2015 | 18.91 | 18.92 | 18.90 | 18.90 | 32,367 | +0.02(+0.12%) |
Nov 19, 2015 | 18.86 | 18.89 | 18.85 | 18.88 | 193,575 | +0.04(+0.20%) |
Nov 18, 2015 | 18.82 | 18.86 | 18.82 | 18.84 | 99,306 | +0.01(+0.04%) |
Nov 17, 2015 | 18.82 | 18.86 | 18.82 | 18.83 | 20,671 | +0.01(+0.04%) |
Nov 16, 2015 | 18.84 | 18.87 | 18.82 | 18.82 | 94,654 | -0.02(-0.08%) |
Nov 13, 2015 | 18.81 | 18.85 | 18.81 | 18.84 | 26,954 | +0.02(+0.12%) |
Nov 12, 2015 | 18.79 | 18.82 | 18.79 | 18.82 | 15,737 | +0.02(+0.08%) |
Nov 11, 2015 | 18.84 | 18.86 | 18.80 | 18.80 | 18,360 | -0.02(-0.08%) |
Nov 10, 2015 | 18.82 | 18.92 | 18.80 | 18.82 | 136,620 | +0.01(+0.04%) |
Nov 09, 2015 | 18.80 | 18.85 | 18.80 | 18.81 | 37,421 | -0.00(-0.00%) |
Nov 06, 2015 | 18.82 | 18.82 | 18.79 | 18.81 | 48,389 | -0.08(-0.41%) |
Nov 05, 2015 | 18.89 | 18.89 | 18.86 | 18.89 | 23,909 | -0.04(-0.20%) |
Nov 04, 2015 | 18.99 | 18.99 | 18.88 | 18.92 | 43,976 | -0.04(-0.20%) |
Nov 03, 2015 | 18.96 | 19.00 | 18.96 | 18.96 | 58,617 | +0.01(+0.04%) |
Nov 02, 2015 | 18.93 | 18.97 | 18.93 | 18.96 | 30,849 | -0.02(-0.12%) |
Oct 30, 2015 | 18.96 | 18.99 | 18.95 | 18.98 | 26,353 | +0.03(+0.16%) |
Oct 29, 2015 | 18.95 | 18.97 | 18.93 | 18.95 | 19,462 | -0.04(-0.22%) |
Oct 28, 2015 | 19.06 | 19.07 | 18.97 | 18.99 | 58,965 | -0.08(-0.42%) |
Oct 27, 2015 | 19.06 | 19.09 | 19.06 | 19.07 | 90,991 | +0.03(+0.16%) |
Oct 26, 2015 | 19.05 | 19.07 | 19.04 | 19.04 | 42,707 | -0.01(-0.04%) |
Oct 23, 2015 | 19.06 | 19.06 | 19.04 | 19.05 | 24,657 | -0.03(-0.16%) |
Oct 22, 2015 | 19.06 | 19.09 | 19.06 | 19.08 | 23,374 | +0.04(+0.19%) |
Oct 21, 2015 | 19.05 | 19.09 | 19.04 | 19.04 | 52,448 | +0.01(+0.05%) |
Oct 20, 2015 | 19.03 | 19.06 | 19.02 | 19.03 | 27,928 | -0.04(-0.20%) |
Oct 19, 2015 | 19.05 | 19.08 | 19.04 | 19.07 | 31,071 | -0.03(-0.16%) |
Oct 16, 2015 | 19.12 | 19.12 | 19.08 | 19.10 | 22,337 | -0.02(-0.12%) |
Oct 15, 2015 | 19.12 | 19.14 | 19.11 | 19.12 | 29,850 | -0.04(-0.20%) |
Oct 14, 2015 | 19.12 | 19.16 | 19.12 | 19.16 | 26,561 | +0.06(+0.32%) |
Oct 13, 2015 | 19.09 | 19.12 | 19.08 | 19.10 | 30,862 | -0.02(-0.12%) |
Oct 12, 2015 | 19.06 | 19.13 | 19.06 | 19.12 | 19,743 | +0.05(+0.24%) |
Oct 09, 2015 | 19.12 | 19.12 | 19.08 | 19.08 | 33,103 | -0.05(-0.28%) |
Oct 08, 2015 | 19.13 | 19.17 | 19.12 | 19.13 | 19,059 | +0.01(+0.04%) |
Oct 07, 2015 | 19.13 | 19.15 | 19.12 | 19.12 | 22,579 | -0.02(-0.08%) |
Oct 06, 2015 | 19.12 | 19.17 | 19.12 | 19.14 | 21,054 | +0.03(+0.16%) |
Oct 05, 2015 | 19.15 | 19.15 | 19.10 | 19.11 | 146,378 | -0.02(-0.12%) |
Oct 02, 2015 | 19.12 | 19.16 | 19.11 | 19.13 | 24,692 | +0.08(+0.41%) |
Oct 01, 2015 | 19.05 | 19.07 | 19.02 | 19.06 | 50,409 | +0.06(+0.32%) |
Sep 30, 2015 | 18.96 | 18.99 | 18.96 | 18.99 | 39,176 | +0.03(+0.16%) |
Sep 29, 2015 | 18.93 | 18.97 | 18.93 | 18.96 | 63,963 | +0.07(+0.37%) |
Sep 28, 2015 | 18.92 | 18.94 | 18.89 | 18.89 | 75,838 | -0.02(-0.08%) |
Sep 25, 2015 | 18.93 | 18.95 | 18.91 | 18.91 | 57,629 | -0.08(-0.41%) |
Sep 24, 2015 | 19.02 | 19.02 | 18.98 | 18.99 | 51,787 | -0.02(-0.08%) |
Sep 23, 2015 | 18.99 | 19.02 | 18.99 | 19.00 | 29,289 | +0.00(+0.00%) |
Sep 22, 2015 | 18.98 | 19.02 | 18.97 | 19.00 | 28,827 | +0.03(+0.16%) |
Sep 21, 2015 | 19.00 | 19.01 | 18.97 | 18.97 | 26,471 | -0.07(-0.37%) |
Sep 18, 2015 | 19.01 | 19.05 | 18.99 | 19.04 | 29,755 | +0.02(+0.12%) |
Sep 17, 2015 | 18.88 | 19.04 | 18.86 | 19.02 | 35,212 | +0.14(+0.76%) |
Sep 16, 2015 | 18.89 | 18.93 | 18.87 | 18.87 | 26,996 | +0.01(+0.05%) |
Sep 15, 2015 | 18.95 | 18.95 | 18.86 | 18.86 | 37,010 | -0.08(-0.45%) |
Sep 14, 2015 | 18.98 | 18.99 | 18.95 | 18.95 | 34,250 | -0.02(-0.12%) |
Sep 11, 2015 | 18.95 | 18.99 | 18.95 | 18.97 | 24,281 | +0.04(+0.20%) |
Sep 10, 2015 | 18.93 | 18.95 | 18.92 | 18.93 | 35,582 | +0.00(+0.00%) |
Sep 09, 2015 | 18.91 | 18.95 | 18.89 | 18.93 | 33,828 | +0.02(+0.08%) |
Sep 08, 2015 | 18.91 | 18.94 | 18.90 | 18.92 | 20,699 | -0.05(-0.24%) |
Sep 04, 2015 | 18.94 | 18.96 | 18.96 | 18.96 | 86,197 | +0.02(+0.08%) |
Sep 03, 2015 | 18.95 | 18.99 | 18.95 | 18.95 | 24,940 | -0.02(-0.08%) |
Sep 02, 2015 | 18.98 | 18.98 | 18.96 | 18.96 | 15,090 | -0.02(-0.12%) |
Sep 01, 2015 | 19.01 | 19.02 | 18.99 | 18.99 | 104,584 | -0.05(-0.24%) |
Aug 31, 2015 | 19.04 | 19.05 | 19.00 | 19.03 | 32,045 | +0.03(+0.16%) |
Aug 28, 2015 | 19.02 | 19.06 | 18.99 | 19.00 | 180,844 | -0.02(-0.08%) |
Aug 27, 2015 | 18.95 | 19.02 | 18.93 | 19.02 | 29,538 | +0.10(+0.53%) |
Aug 26, 2015 | 18.95 | 19.03 | 18.92 | 18.92 | 71,353 | -0.08(-0.41%) |
Aug 25, 2015 | 19.00 | 19.00 | 18.95 | 18.99 | 72,468 | +0.00(+0.00%) |
Aug 24, 2015 | 19.05 | 19.05 | 18.98 | 18.99 | 49,676 | -0.02(-0.09%) |
Aug 21, 2015 | 18.99 | 19.04 | 18.99 | 19.01 | 25,680 | +0.00(+0.01%) |
Aug 20, 2015 | 18.95 | 19.01 | 18.94 | 19.01 | 13,874 | +0.03(+0.16%) |
Aug 19, 2015 | 18.90 | 19.02 | 18.90 | 18.98 | 96,209 | +0.05(+0.24%) |
Aug 18, 2015 | 18.93 | 18.96 | 18.92 | 18.93 | 43,746 | -0.03(-0.15%) |
Aug 17, 2015 | 18.99 | 19.00 | 18.96 | 18.96 | 21,243 | -0.01(-0.06%) |
Aug 14, 2015 | 18.89 | 19.01 | 18.89 | 18.97 | 31,645 | -0.02(-0.08%) |
Aug 13, 2015 | 18.99 | 19.01 | 18.97 | 18.99 | 27,660 | -0.04(-0.20%) |
Aug 12, 2015 | 19.11 | 19.12 | 19.02 | 19.02 | 84,010 | -0.03(-0.16%) |
Aug 11, 2015 | 19.03 | 19.08 | 19.03 | 19.05 | 32,945 | +0.06(+0.32%) |
Aug 10, 2015 | 18.98 | 19.02 | 18.98 | 18.99 | 18,654 | +0.00(+0.00%) |
Aug 07, 2015 | 18.97 | 19.02 | 18.97 | 18.99 | 16,716 | +0.02(+0.12%) |
Aug 06, 2015 | 18.96 | 18.98 | 18.96 | 18.97 | 9,818 | +0.02(+0.08%) |
Aug 05, 2015 | 19.00 | 19.00 | 18.95 | 18.95 | 26,306 | -0.05(-0.24%) |
Aug 04, 2015 | 19.05 | 19.09 | 19.00 | 19.00 | 23,349 | -0.08(-0.40%) |