Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.87 | 18.20 | 17.87 | 18.19 | 471,665 | +0.45(+2.56%) |
Jan 28, 2016 | 17.54 | 17.81 | 17.54 | 17.74 | 87,990 | +0.25(+1.41%) |
Jan 27, 2016 | 17.39 | 17.64 | 17.35 | 17.49 | 48,719 | +0.04(+0.23%) |
Jan 26, 2016 | 17.22 | 17.48 | 17.22 | 17.45 | 64,732 | +0.30(+1.76%) |
Jan 25, 2016 | 17.41 | 17.41 | 17.13 | 17.15 | 102,113 | -0.33(-1.87%) |
Jan 22, 2016 | 17.23 | 17.47 | 17.19 | 17.47 | 296,207 | +0.41(+2.40%) |
Jan 21, 2016 | 17.05 | 17.23 | 16.91 | 17.06 | 170,670 | +0.06(+0.35%) |
Jan 20, 2016 | 17.28 | 17.28 | 16.65 | 17.00 | 162,950 | -0.43(-2.47%) |
Jan 19, 2016 | 17.39 | 17.48 | 17.33 | 17.43 | 283,290 | +0.18(+1.02%) |
Jan 15, 2016 | 17.35 | 17.26 | 17.26 | 17.26 | 782,112 | -0.31(-1.75%) |
Jan 14, 2016 | 17.19 | 17.67 | 17.14 | 17.57 | 2,225,332 | +0.40(+2.35%) |
Jan 13, 2016 | 17.39 | 17.48 | 17.14 | 17.16 | 85,752 | -0.18(-1.01%) |
Jan 12, 2016 | 17.58 | 17.58 | 17.27 | 17.34 | 59,662 | -0.21(-1.18%) |
Jan 11, 2016 | 17.58 | 17.65 | 17.47 | 17.54 | 301,465 | -0.02(-0.09%) |
Jan 08, 2016 | 17.63 | 17.73 | 17.53 | 17.56 | 352,809 | -0.01(-0.05%) |
Jan 07, 2016 | 17.53 | 17.72 | 17.51 | 17.57 | 92,621 | -0.20(-1.10%) |
Jan 06, 2016 | 17.77 | 17.83 | 17.68 | 17.76 | 128,129 | -0.13(-0.73%) |
Jan 05, 2016 | 17.75 | 17.93 | 17.51 | 17.90 | 285,841 | +0.14(+0.76%) |
Jan 04, 2016 | 17.71 | 17.76 | 17.57 | 17.76 | 709,452 | -0.06(-0.36%) |
Dec 31, 2015 | 17.93 | 17.82 | 17.82 | 17.82 | 92,205 | -0.15(-0.84%) |
Dec 30, 2015 | 18.08 | 18.09 | 17.97 | 17.97 | 93,636 | -0.10(-0.53%) |
Dec 29, 2015 | 18.03 | 18.11 | 18.02 | 18.07 | 405,383 | +0.10(+0.53%) |
Dec 28, 2015 | 17.88 | 17.98 | 17.79 | 17.97 | 42,467 | +0.04(+0.22%) |
Dec 24, 2015 | 17.88 | 17.93 | 17.93 | 17.93 | 37,937 | -0.02(-0.09%) |
Dec 23, 2015 | 17.72 | 17.97 | 17.70 | 17.95 | 46,613 | +0.38(+2.15%) |
Dec 22, 2015 | 17.48 | 17.60 | 17.29 | 17.57 | 1,146,044 | +0.14(+0.81%) |
Dec 21, 2015 | 17.40 | 17.46 | 17.32 | 17.43 | 48,262 | +0.12(+0.68%) |
Dec 18, 2015 | 17.40 | 17.42 | 17.22 | 17.31 | 92,990 | -0.15(-0.83%) |
Dec 17, 2015 | 17.51 | 17.57 | 17.39 | 17.46 | 82,774 | -0.04(-0.20%) |
Dec 16, 2015 | 17.12 | 17.52 | 17.12 | 17.50 | 115,411 | +0.44(+2.58%) |
Dec 15, 2015 | 16.93 | 17.13 | 16.91 | 17.05 | 148,310 | +0.20(+1.21%) |
Dec 14, 2015 | 16.97 | 17.02 | 16.71 | 16.85 | 936,068 | -0.11(-0.65%) |
Dec 11, 2015 | 17.00 | 17.16 | 16.95 | 16.96 | 69,856 | -0.15(-0.87%) |
Dec 10, 2015 | 17.36 | 17.36 | 17.10 | 17.11 | 134,570 | -0.24(-1.38%) |
Dec 09, 2015 | 17.31 | 17.57 | 17.28 | 17.35 | 132,505 | +0.00(+0.02%) |
Dec 08, 2015 | 17.28 | 17.37 | 17.21 | 17.35 | 93,324 | -0.05(-0.27%) |
Dec 07, 2015 | 17.32 | 17.39 | 17.21 | 17.39 | 921,339 | +0.04(+0.23%) |
Dec 04, 2015 | 17.31 | 17.43 | 17.27 | 17.35 | 121,099 | +0.08(+0.46%) |
Dec 03, 2015 | 17.44 | 17.45 | 17.24 | 17.27 | 369,896 | -0.15(-0.86%) |
Dec 02, 2015 | 17.87 | 17.87 | 17.42 | 17.42 | 848,624 | -0.46(-2.57%) |
Dec 01, 2015 | 17.73 | 17.91 | 17.72 | 17.88 | 1,126,212 | +0.14(+0.78%) |
Nov 30, 2015 | 17.72 | 17.82 | 17.68 | 17.75 | 580,182 | +0.05(+0.31%) |
Nov 27, 2015 | 17.69 | 17.74 | 17.69 | 17.69 | 21,838 | +0.01(+0.06%) |
Nov 25, 2015 | 17.76 | 17.68 | 17.68 | 17.68 | 116,008 | -0.11(-0.61%) |
Nov 24, 2015 | 17.68 | 17.83 | 17.65 | 17.79 | 36,101 | +0.01(+0.07%) |
Nov 23, 2015 | 17.90 | 17.93 | 17.76 | 17.78 | 50,775 | -0.08(-0.44%) |
Nov 20, 2015 | 17.89 | 18.00 | 17.80 | 17.86 | 58,811 | +0.02(+0.09%) |
Nov 19, 2015 | 17.73 | 17.87 | 17.73 | 17.84 | 43,256 | +0.11(+0.62%) |
Nov 18, 2015 | 17.50 | 17.75 | 17.47 | 17.73 | 53,555 | +0.20(+1.12%) |
Nov 17, 2015 | 17.84 | 17.92 | 17.50 | 17.53 | 119,621 | -0.33(-1.87%) |
Nov 16, 2015 | 17.66 | 17.87 | 17.61 | 17.87 | 271,116 | +0.33(+1.86%) |
Nov 13, 2015 | 17.61 | 17.74 | 17.52 | 17.54 | 487,933 | -0.09(-0.49%) |
Nov 12, 2015 | 17.79 | 17.87 | 17.63 | 17.63 | 57,416 | -0.25(-1.41%) |
Nov 11, 2015 | 17.92 | 17.94 | 17.76 | 17.88 | 60,615 | +0.06(+0.35%) |
Nov 10, 2015 | 17.64 | 17.86 | 17.64 | 17.82 | 138,635 | +0.16(+0.89%) |
Nov 09, 2015 | 17.55 | 17.69 | 17.50 | 17.66 | 206,934 | +0.06(+0.36%) |
Nov 06, 2015 | 17.93 | 17.95 | 17.46 | 17.60 | 87,272 | -0.60(-3.29%) |
Nov 05, 2015 | 18.37 | 18.38 | 18.18 | 18.20 | 163,600 | -0.20(-1.11%) |
Nov 04, 2015 | 18.34 | 18.49 | 18.32 | 18.40 | 79,534 | +0.11(+0.60%) |
Nov 03, 2015 | 18.27 | 18.32 | 18.19 | 18.29 | 399,088 | -0.06(-0.30%) |
Nov 02, 2015 | 18.27 | 18.36 | 18.13 | 18.35 | 877,014 | +0.09(+0.47%) |
Oct 30, 2015 | 18.13 | 18.30 | 18.09 | 18.26 | 410,931 | +0.17(+0.91%) |
Oct 29, 2015 | 18.12 | 18.12 | 17.93 | 18.09 | 62,638 | -0.10(-0.56%) |
Oct 28, 2015 | 18.20 | 18.31 | 17.99 | 18.20 | 90,382 | +0.01(+0.04%) |
Oct 27, 2015 | 18.34 | 18.34 | 18.14 | 18.19 | 63,849 | -0.18(-0.99%) |
Oct 26, 2015 | 18.43 | 18.43 | 18.25 | 18.37 | 92,123 | -0.06(-0.34%) |
Oct 23, 2015 | 18.80 | 18.80 | 18.42 | 18.43 | 219,025 | -0.35(-1.84%) |
Oct 22, 2015 | 18.56 | 18.79 | 18.56 | 18.78 | 381,463 | +0.27(+1.45%) |
Oct 21, 2015 | 18.68 | 18.73 | 18.49 | 18.51 | 32,129 | -0.13(-0.68%) |
Oct 20, 2015 | 18.52 | 18.72 | 18.49 | 18.64 | 61,844 | +0.09(+0.47%) |
Oct 19, 2015 | 18.46 | 18.55 | 18.39 | 18.55 | 130,429 | +0.02(+0.08%) |
Oct 16, 2015 | 18.60 | 18.66 | 18.45 | 18.53 | 134,408 | -0.02(-0.08%) |
Oct 15, 2015 | 18.31 | 18.57 | 18.23 | 18.55 | 41,237 | +0.29(+1.59%) |
Oct 14, 2015 | 18.32 | 18.40 | 18.23 | 18.26 | 49,026 | -0.01(-0.04%) |
Oct 13, 2015 | 18.22 | 18.38 | 18.22 | 18.27 | 66,431 | -0.02(-0.13%) |
Oct 12, 2015 | 18.29 | 18.38 | 18.25 | 18.29 | 146,370 | +0.05(+0.26%) |
Oct 09, 2015 | 18.38 | 18.38 | 18.21 | 18.24 | 167,510 | -0.13(-0.69%) |
Oct 08, 2015 | 18.08 | 18.39 | 18.06 | 18.37 | 143,571 | +0.27(+1.48%) |
Oct 07, 2015 | 18.12 | 18.20 | 18.05 | 18.10 | 95,837 | +0.03(+0.17%) |
Oct 06, 2015 | 18.14 | 18.14 | 17.97 | 18.07 | 87,979 | -0.09(-0.48%) |
Oct 05, 2015 | 17.97 | 18.18 | 17.94 | 18.16 | 133,364 | +0.27(+1.50%) |
Oct 02, 2015 | 17.66 | 17.89 | 17.60 | 17.89 | 214,244 | +0.25(+1.43%) |
Oct 01, 2015 | 17.87 | 17.87 | 17.51 | 17.64 | 859,083 | -0.17(-0.97%) |
Sep 30, 2015 | 17.57 | 17.82 | 17.56 | 17.81 | 147,891 | +0.34(+1.94%) |
Sep 29, 2015 | 17.50 | 17.57 | 17.40 | 17.47 | 37,791 | +0.01(+0.05%) |
Sep 28, 2015 | 17.54 | 17.64 | 17.45 | 17.46 | 54,514 | -0.13(-0.76%) |
Sep 25, 2015 | 17.56 | 17.77 | 17.47 | 17.60 | 61,863 | +0.12(+0.68%) |
Sep 24, 2015 | 17.34 | 17.50 | 17.33 | 17.48 | 47,786 | +0.11(+0.63%) |
Sep 23, 2015 | 17.35 | 17.42 | 17.34 | 17.37 | 84,495 | +0.04(+0.22%) |
Sep 22, 2015 | 17.47 | 17.53 | 17.28 | 17.33 | 116,659 | -0.25(-1.42%) |
Sep 21, 2015 | 17.57 | 17.71 | 17.53 | 17.58 | 308,120 | +0.06(+0.36%) |
Sep 18, 2015 | 17.52 | 17.69 | 17.48 | 17.52 | 66,323 | -0.12(-0.66%) |
Sep 17, 2015 | 17.45 | 17.86 | 17.45 | 17.64 | 75,958 | +0.18(+1.03%) |
Sep 16, 2015 | 17.36 | 17.50 | 17.35 | 17.46 | 38,098 | +0.15(+0.86%) |
Sep 15, 2015 | 17.19 | 17.34 | 17.14 | 17.31 | 50,404 | +0.12(+0.68%) |
Sep 14, 2015 | 17.17 | 17.25 | 17.15 | 17.19 | 98,185 | +0.04(+0.23%) |
Sep 11, 2015 | 17.01 | 17.15 | 16.96 | 17.15 | 161,938 | +0.12(+0.69%) |
Sep 10, 2015 | 17.04 | 17.21 | 17.00 | 17.03 | 174,197 | -0.03(-0.18%) |
Sep 09, 2015 | 17.32 | 17.32 | 17.04 | 17.07 | 260,123 | -0.17(-1.00%) |
Sep 08, 2015 | 17.10 | 17.25 | 17.09 | 17.24 | 213,125 | +0.39(+2.32%) |
Sep 04, 2015 | 16.99 | 16.85 | 16.85 | 16.85 | 163,751 | -0.28(-1.64%) |
Sep 03, 2015 | 17.01 | 17.21 | 17.01 | 17.13 | 394,006 | +0.14(+0.83%) |
Sep 02, 2015 | 17.13 | 17.20 | 16.86 | 16.99 | 673,121 | +0.02(+0.14%) |
Sep 01, 2015 | 17.20 | 17.24 | 16.87 | 16.96 | 3,053,781 | -0.46(-2.64%) |
Aug 31, 2015 | 17.63 | 17.63 | 17.30 | 17.43 | 2,009,542 | -0.23(-1.33%) |
Aug 28, 2015 | 17.64 | 17.71 | 17.48 | 17.66 | 705,458 | -0.01(-0.04%) |
Aug 27, 2015 | 17.51 | 17.68 | 17.41 | 17.67 | 588,110 | +0.28(+1.62%) |
Aug 26, 2015 | 17.29 | 17.43 | 17.07 | 17.39 | 341,914 | +0.25(+1.46%) |
Aug 25, 2015 | 17.85 | 17.96 | 17.11 | 17.14 | 1,212,804 | -0.48(-2.70%) |
Aug 24, 2015 | 17.88 | 18.10 | 17.54 | 17.61 | 2,402,254 | -0.52(-2.89%) |
Aug 21, 2015 | 18.33 | 18.35 | 18.13 | 18.14 | 654,873 | -0.27(-1.49%) |
Aug 20, 2015 | 18.51 | 18.63 | 18.38 | 18.41 | 256,716 | -0.20(-1.05%) |
Aug 19, 2015 | 18.47 | 18.66 | 18.40 | 18.60 | 107,627 | +0.06(+0.34%) |
Aug 18, 2015 | 18.60 | 18.61 | 18.50 | 18.54 | 190,265 | -0.09(-0.50%) |
Aug 17, 2015 | 18.52 | 18.72 | 18.49 | 18.64 | 1,221,623 | +0.10(+0.55%) |
Aug 14, 2015 | 18.31 | 18.54 | 18.31 | 18.53 | 2,047,749 | +0.20(+1.11%) |
Aug 13, 2015 | 18.32 | 18.38 | 18.20 | 18.33 | 67,747 | -0.04(-0.21%) |
Aug 12, 2015 | 18.04 | 18.38 | 18.04 | 18.37 | 69,575 | +0.29(+1.60%) |
Aug 11, 2015 | 18.00 | 18.16 | 17.98 | 18.08 | 80,482 | +0.05(+0.26%) |
Aug 10, 2015 | 18.07 | 18.14 | 17.99 | 18.03 | 70,619 | +0.00(+0.00%) |
Aug 07, 2015 | 17.86 | 18.10 | 17.78 | 18.03 | 33,199 | +0.17(+0.97%) |
Aug 06, 2015 | 17.80 | 17.86 | 17.59 | 17.86 | 31,462 | +0.04(+0.21%) |
Aug 05, 2015 | 17.82 | 17.93 | 17.82 | 17.82 | 31,846 | +0.06(+0.35%) |
Aug 04, 2015 | 18.05 | 18.05 | 17.75 | 17.76 | 38,714 | -0.30(-1.64%) |
Aug 03, 2015 | 18.05 | 18.12 | 17.98 | 18.06 | 493,119 | +0.05(+0.26%) |
Jul 31, 2015 | 17.86 | 18.12 | 17.86 | 18.01 | 52,623 | +0.25(+1.41%) |
Jul 30, 2015 | 17.61 | 17.82 | 17.61 | 17.76 | 143,192 | +0.13(+0.75%) |
Jul 29, 2015 | 17.45 | 17.63 | 17.45 | 17.63 | 27,061 | +0.07(+0.40%) |
Jul 28, 2015 | 17.49 | 17.57 | 17.41 | 17.56 | 25,946 | +0.10(+0.58%) |
Jul 27, 2015 | 17.30 | 17.53 | 17.30 | 17.46 | 160,137 | +0.20(+1.13%) |
Jul 24, 2015 | 17.32 | 17.34 | 17.24 | 17.26 | 20,345 | -0.04(-0.25%) |
Jul 23, 2015 | 17.55 | 17.55 | 17.25 | 17.30 | 47,525 | -0.25(-1.40%) |
Jul 22, 2015 | 17.45 | 17.62 | 17.45 | 17.55 | 40,249 | +0.07(+0.40%) |
Jul 21, 2015 | 17.64 | 17.64 | 17.43 | 17.48 | 36,606 | -0.19(-1.06%) |
Jul 20, 2015 | 17.79 | 17.79 | 17.63 | 17.67 | 38,995 | -0.12(-0.69%) |
Jul 17, 2015 | 17.93 | 17.93 | 17.78 | 17.79 | 26,320 | -0.18(-1.01%) |
Jul 16, 2015 | 17.68 | 17.97 | 17.68 | 17.97 | 28,535 | +0.31(+1.77%) |
Jul 15, 2015 | 17.63 | 17.66 | 17.51 | 17.66 | 63,806 | +0.04(+0.22%) |
Jul 14, 2015 | 17.61 | 17.71 | 17.58 | 17.62 | 61,132 | -0.01(-0.04%) |
Jul 13, 2015 | 17.65 | 17.65 | 17.53 | 17.63 | 61,324 | +0.03(+0.18%) |
Jul 10, 2015 | 17.51 | 17.70 | 17.47 | 17.60 | 83,957 | +0.12(+0.72%) |
Jul 09, 2015 | 17.75 | 17.76 | 17.45 | 17.47 | 59,102 | -0.19(-1.06%) |
Jul 08, 2015 | 17.73 | 17.82 | 17.62 | 17.66 | 55,655 | -0.15(-0.83%) |
Jul 07, 2015 | 17.50 | 17.85 | 17.50 | 17.81 | 87,714 | +0.40(+2.29%) |
Jul 06, 2015 | 17.35 | 17.44 | 17.32 | 17.41 | 73,076 | -0.02(-0.09%) |
Jul 02, 2015 | 17.31 | 17.43 | 17.43 | 17.43 | 121,885 | +0.18(+1.04%) |
Jul 01, 2015 | 17.25 | 17.25 | 17.19 | 17.25 | 874,170 | +0.06(+0.36%) |
Jun 30, 2015 | 17.34 | 17.34 | 17.14 | 17.18 | 127,001 | -0.04(-0.23%) |
Jun 29, 2015 | 17.36 | 17.54 | 17.22 | 17.22 | 158,220 | -0.20(-1.17%) |
Jun 26, 2015 | 17.31 | 17.44 | 17.27 | 17.43 | 80,265 | +0.09(+0.54%) |
Jun 25, 2015 | 17.53 | 17.53 | 17.33 | 17.33 | 229,920 | -0.17(-0.98%) |
Jun 24, 2015 | 17.67 | 17.67 | 17.50 | 17.50 | 119,413 | -0.15(-0.83%) |
Jun 23, 2015 | 17.81 | 17.81 | 17.64 | 17.65 | 82,761 | -0.16(-0.91%) |
Jun 22, 2015 | 17.88 | 17.90 | 17.77 | 17.81 | 77,670 | +0.00(+0.00%) |
Jun 19, 2015 | 17.89 | 18.06 | 17.81 | 17.81 | 42,806 | -0.09(-0.52%) |
Jun 18, 2015 | 17.71 | 17.95 | 17.71 | 17.91 | 72,811 | +0.22(+1.23%) |
Jun 17, 2015 | 17.58 | 17.72 | 17.55 | 17.69 | 77,165 | +0.09(+0.53%) |
Jun 16, 2015 | 17.47 | 17.60 | 17.47 | 17.60 | 74,073 | +0.09(+0.49%) |
Jun 15, 2015 | 17.54 | 17.60 | 17.45 | 17.51 | 129,679 | -0.09(-0.48%) |
Jun 12, 2015 | 17.73 | 17.74 | 17.59 | 17.60 | 88,622 | -0.17(-0.96%) |
Jun 11, 2015 | 17.73 | 17.82 | 17.71 | 17.77 | 131,188 | +0.09(+0.53%) |
Jun 10, 2015 | 17.71 | 17.78 | 17.67 | 17.67 | 122,803 | +0.10(+0.57%) |
Jun 09, 2015 | 17.62 | 17.65 | 17.57 | 17.57 | 176,379 | -0.02(-0.13%) |
Jun 08, 2015 | 17.69 | 17.71 | 17.60 | 17.60 | 82,774 | -0.09(-0.53%) |
Jun 05, 2015 | 17.71 | 17.77 | 17.65 | 17.69 | 89,846 | -0.18(-1.00%) |
Jun 04, 2015 | 17.97 | 18.04 | 17.85 | 17.87 | 124,861 | -0.11(-0.60%) |
Jun 03, 2015 | 18.15 | 18.15 | 17.90 | 17.98 | 359,798 | -0.17(-0.94%) |
Jun 02, 2015 | 18.32 | 18.32 | 18.07 | 18.15 | 154,092 | -0.22(-1.18%) |
Jun 01, 2015 | 18.42 | 18.47 | 18.36 | 18.36 | 43,874 | -0.01(-0.04%) |
May 29, 2015 | 18.40 | 18.43 | 18.29 | 18.37 | 72,245 | -0.04(-0.21%) |
May 28, 2015 | 18.36 | 18.44 | 18.31 | 18.41 | 111,340 | +0.02(+0.13%) |
May 27, 2015 | 18.29 | 18.43 | 18.28 | 18.39 | 96,674 | +0.12(+0.64%) |
May 26, 2015 | 18.35 | 18.35 | 18.19 | 18.27 | 151,958 | -0.16(-0.88%) |
May 22, 2015 | 18.38 | 18.43 | 18.43 | 18.43 | 81,048 | -0.06(-0.34%) |
May 21, 2015 | 18.53 | 18.56 | 18.43 | 18.50 | 81,483 | +0.01(+0.04%) |
May 20, 2015 | 18.44 | 18.57 | 18.42 | 18.49 | 65,947 | +0.06(+0.34%) |
May 19, 2015 | 18.39 | 18.45 | 18.35 | 18.43 | 112,312 | -0.02(-0.08%) |
May 18, 2015 | 18.33 | 18.47 | 18.30 | 18.44 | 180,831 | +0.09(+0.46%) |
May 15, 2015 | 18.19 | 18.39 | 18.16 | 18.36 | 45,716 | +0.20(+1.11%) |
May 14, 2015 | 18.10 | 18.17 | 18.04 | 18.15 | 441,739 | +0.17(+0.95%) |
May 13, 2015 | 18.19 | 18.24 | 17.94 | 17.98 | 428,533 | -0.16(-0.90%) |
May 12, 2015 | 18.11 | 18.17 | 17.99 | 18.15 | 91,274 | -0.06(-0.34%) |
May 11, 2015 | 18.26 | 18.37 | 18.18 | 18.21 | 122,692 | -0.09(-0.47%) |
May 08, 2015 | 18.31 | 18.37 | 18.22 | 18.29 | 42,252 | +0.16(+0.85%) |
May 07, 2015 | 18.08 | 18.23 | 18.08 | 18.14 | 36,737 | +0.06(+0.34%) |
May 06, 2015 | 18.23 | 18.32 | 17.92 | 18.08 | 212,559 | -0.17(-0.91%) |
May 05, 2015 | 18.70 | 18.70 | 18.24 | 18.24 | 411,708 | -0.45(-2.42%) |
May 04, 2015 | 18.53 | 18.83 | 18.53 | 18.70 | 95,580 | +0.16(+0.84%) |
May 01, 2015 | 18.50 | 18.57 | 18.37 | 18.54 | 60,051 | +0.08(+0.42%) |
Apr 30, 2015 | 18.66 | 18.66 | 18.35 | 18.46 | 132,032 | -0.25(-1.32%) |
Apr 29, 2015 | 18.63 | 18.74 | 18.53 | 18.71 | 61,012 | -0.01(-0.04%) |
Apr 28, 2015 | 18.55 | 18.72 | 18.48 | 18.72 | 51,863 | +0.18(+0.96%) |
Apr 27, 2015 | 18.81 | 18.86 | 18.52 | 18.54 | 64,427 | -0.22(-1.20%) |
Apr 24, 2015 | 18.61 | 18.86 | 18.61 | 18.77 | 78,404 | +0.16(+0.83%) |
Apr 23, 2015 | 18.51 | 18.69 | 18.51 | 18.61 | 81,700 | +0.08(+0.42%) |
Apr 22, 2015 | 18.44 | 18.56 | 18.39 | 18.53 | 157,597 | +0.04(+0.21%) |
Apr 21, 2015 | 18.66 | 18.74 | 18.46 | 18.50 | 130,025 | -0.12(-0.62%) |
Apr 20, 2015 | 18.46 | 18.72 | 18.46 | 18.61 | 144,023 | +0.26(+1.44%) |
Apr 17, 2015 | 18.39 | 18.48 | 18.30 | 18.35 | 128,359 | -0.09(-0.50%) |
Apr 16, 2015 | 18.57 | 18.57 | 18.33 | 18.44 | 62,068 | -0.15(-0.79%) |
Apr 15, 2015 | 18.57 | 18.69 | 18.57 | 18.59 | 90,797 | +0.05(+0.29%) |
Apr 14, 2015 | 18.48 | 18.56 | 18.45 | 18.53 | 58,334 | +0.11(+0.59%) |
Apr 13, 2015 | 18.61 | 18.61 | 18.43 | 18.43 | 103,352 | -0.19(-1.04%) |
Apr 10, 2015 | 18.53 | 18.65 | 18.48 | 18.62 | 98,178 | +0.14(+0.75%) |
Apr 09, 2015 | 18.57 | 18.57 | 18.40 | 18.48 | 91,852 | -0.08(-0.42%) |
Apr 08, 2015 | 18.64 | 18.64 | 18.46 | 18.56 | 83,073 | -0.04(-0.21%) |
Apr 07, 2015 | 18.75 | 18.75 | 18.60 | 18.60 | 80,999 | -0.15(-0.79%) |
Apr 06, 2015 | 18.55 | 18.81 | 18.53 | 18.74 | 141,940 | +0.25(+1.34%) |
Apr 02, 2015 | 18.32 | 18.50 | 18.50 | 18.50 | 1,344,275 | +0.17(+0.93%) |
Apr 01, 2015 | 18.31 | 18.34 | 18.17 | 18.32 | 2,506,804 | +0.01(+0.04%) |
Mar 31, 2015 | 18.27 | 18.43 | 18.24 | 18.32 | 194,106 | -0.03(-0.17%) |
Mar 30, 2015 | 18.20 | 18.42 | 18.19 | 18.35 | 118,441 | +0.20(+1.11%) |
Mar 27, 2015 | 18.08 | 18.21 | 18.08 | 18.15 | 149,360 | +0.05(+0.30%) |
Mar 26, 2015 | 18.17 | 18.28 | 18.09 | 18.09 | 59,006 | -0.11(-0.60%) |
Mar 25, 2015 | 18.46 | 18.50 | 18.20 | 18.20 | 70,739 | -0.22(-1.18%) |
Mar 24, 2015 | 18.62 | 18.68 | 18.42 | 18.42 | 59,171 | -0.20(-1.07%) |
Mar 23, 2015 | 18.62 | 18.72 | 18.61 | 18.62 | 130,631 | +0.02(+0.08%) |
Mar 20, 2015 | 18.54 | 18.65 | 18.47 | 18.60 | 118,772 | +0.15(+0.83%) |
Mar 19, 2015 | 18.56 | 18.65 | 18.42 | 18.45 | 150,737 | -0.17(-0.91%) |
Mar 18, 2015 | 18.22 | 18.72 | 18.20 | 18.62 | 278,637 | +0.38(+2.10%) |
Mar 17, 2015 | 18.16 | 18.30 | 18.16 | 18.23 | 105,286 | +0.00(+0.02%) |
Mar 16, 2015 | 18.08 | 18.28 | 18.08 | 18.23 | 124,087 | +0.25(+1.41%) |
Mar 13, 2015 | 18.13 | 18.13 | 17.84 | 17.98 | 123,834 | -0.19(-1.03%) |
Mar 12, 2015 | 18.00 | 18.22 | 18.00 | 18.17 | 367,008 | +0.24(+1.32%) |
Mar 11, 2015 | 18.00 | 18.01 | 17.85 | 17.93 | 575,582 | -0.05(-0.26%) |
Mar 10, 2015 | 18.03 | 18.15 | 17.97 | 17.97 | 142,859 | -0.15(-0.85%) |
Mar 09, 2015 | 18.12 | 18.22 | 18.11 | 18.13 | 379,911 | +0.03(+0.17%) |
Mar 06, 2015 | 18.38 | 18.38 | 18.03 | 18.10 | 254,214 | -0.44(-2.36%) |
Mar 05, 2015 | 18.43 | 18.57 | 18.43 | 18.53 | 201,848 | +0.13(+0.71%) |
Mar 04, 2015 | 18.49 | 18.54 | 18.33 | 18.40 | 340,166 | -0.13(-0.72%) |
Mar 03, 2015 | 18.39 | 18.55 | 18.36 | 18.54 | 608,110 | +0.10(+0.52%) |
Mar 02, 2015 | 18.72 | 18.72 | 18.33 | 18.44 | 2,668,365 | -0.28(-1.51%) |
Feb 27, 2015 | 18.72 | 18.73 | 18.64 | 18.72 | 653,560 | +0.06(+0.33%) |
Feb 26, 2015 | 18.95 | 18.95 | 18.65 | 18.66 | 224,850 | -0.26(-1.38%) |
Feb 25, 2015 | 18.99 | 19.02 | 18.90 | 18.92 | 216,398 | -0.08(-0.44%) |
Feb 24, 2015 | 18.86 | 19.08 | 18.85 | 19.01 | 158,023 | +0.13(+0.69%) |
Feb 23, 2015 | 18.85 | 18.89 | 18.79 | 18.88 | 200,622 | +0.02(+0.08%) |
Feb 20, 2015 | 18.86 | 18.88 | 18.65 | 18.86 | 280,906 | +0.02(+0.08%) |
Feb 19, 2015 | 18.93 | 19.02 | 18.81 | 18.85 | 844,465 | -0.11(-0.57%) |
Feb 18, 2015 | 18.74 | 18.98 | 18.71 | 18.95 | 8,977,870 | +0.18(+0.98%) |
Feb 17, 2015 | 18.80 | 18.88 | 18.69 | 18.77 | 16,216,715 | -0.06(-0.32%) |
Feb 13, 2015 | 18.95 | 18.83 | 18.83 | 18.83 | 394,050 | -0.13(-0.69%) |
Feb 12, 2015 | 19.08 | 19.08 | 18.93 | 18.96 | 424,815 | -0.05(-0.24%) |
Feb 11, 2015 | 19.20 | 19.20 | 18.97 | 19.01 | 541,982 | -0.25(-1.27%) |
Feb 10, 2015 | 19.02 | 19.28 | 18.99 | 19.25 | 369,586 | +0.26(+1.37%) |
Feb 09, 2015 | 18.99 | 19.18 | 18.92 | 18.99 | 468,415 | -0.09(-0.48%) |
Feb 06, 2015 | 19.62 | 19.62 | 19.00 | 19.08 | 777,172 | -0.56(-2.83%) |
Feb 05, 2015 | 19.50 | 19.68 | 19.45 | 19.64 | 342,420 | +0.23(+1.20%) |
Feb 04, 2015 | 19.52 | 19.61 | 19.38 | 19.41 | 434,869 | -0.19(-0.98%) |
Feb 03, 2015 | 19.40 | 19.65 | 19.35 | 19.60 | 374,919 | +0.21(+1.11%) |