Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.23 | 19.24 | 19.22 | 19.22 | 828 | +0.06(+0.30%) |
Oct 28, 2015 | 19.07 | 19.19 | 19.07 | 19.17 | 205 | +0.22(+1.16%) |
Oct 27, 2015 | 19.00 | 19.00 | 18.94 | 18.94 | 1,924 | -0.13(-0.67%) |
Oct 26, 2015 | 19.10 | 19.10 | 19.05 | 19.07 | 3,925 | -0.04(-0.19%) |
Oct 23, 2015 | 19.09 | 19.11 | 19.09 | 19.11 | 1,133 | +0.14(+0.76%) |
Oct 22, 2015 | 18.87 | 18.96 | 18.87 | 18.96 | 2,954 | +0.03(+0.14%) |
Oct 21, 2015 | 18.83 | 18.94 | 18.83 | 18.94 | 2,132 | -0.10(-0.54%) |
Oct 20, 2015 | 19.13 | 19.13 | 19.00 | 19.04 | 3,031 | +0.02(+0.10%) |
Oct 19, 2015 | 19.09 | 19.09 | 18.99 | 19.02 | 3,311 | +0.11(+0.61%) |
Oct 16, 2015 | 18.94 | 18.97 | 18.91 | 18.91 | 3,398 | +0.27(+1.44%) |
Oct 14, 2015 | 18.76 | 18.79 | 18.64 | 18.64 | 85 | -0.29(-1.52%) |
Oct 13, 2015 | 19.00 | 19.09 | 18.90 | 18.93 | 2,240 | -0.14(-0.75%) |
Oct 12, 2015 | 19.03 | 19.10 | 19.03 | 19.07 | 3,867 | +0.10(+0.50%) |
Oct 09, 2015 | 18.94 | 19.02 | 18.94 | 18.97 | 3,617 | +0.09(+0.46%) |
Oct 08, 2015 | 18.73 | 18.89 | 18.66 | 18.89 | 2,374 | +0.20(+1.08%) |
Oct 07, 2015 | 18.66 | 18.70 | 18.57 | 18.69 | 2,686 | +0.15(+0.80%) |
Oct 06, 2015 | 18.76 | 18.76 | 18.44 | 18.54 | 86,452 | -0.13(-0.69%) |
Oct 05, 2015 | 18.65 | 18.71 | 18.65 | 18.67 | 996 | +0.15(+0.83%) |
Oct 02, 2015 | 18.18 | 18.51 | 18.01 | 18.51 | 10,004 | +0.21(+1.15%) |
Oct 01, 2015 | 18.21 | 18.30 | 18.10 | 18.30 | 4,278 | +0.02(+0.10%) |
Sep 30, 2015 | 18.12 | 18.28 | 18.12 | 18.28 | 11,467 | +0.40(+2.25%) |
Sep 29, 2015 | 18.01 | 18.03 | 17.88 | 17.88 | 12,227 | -0.12(-0.67%) |
Sep 28, 2015 | 18.31 | 18.33 | 17.94 | 18.00 | 19,542 | -0.59(-3.16%) |
Sep 25, 2015 | 18.75 | 18.84 | 18.52 | 18.59 | 23,150 | -0.06(-0.31%) |
Sep 24, 2015 | 18.51 | 18.65 | 18.51 | 18.65 | 1,782 | -0.22(-1.17%) |
Sep 23, 2015 | 18.91 | 18.94 | 18.79 | 18.87 | 2,319 | -0.05(-0.24%) |
Sep 22, 2015 | 19.05 | 19.05 | 18.84 | 18.91 | 6,106 | -0.32(-1.64%) |
Sep 21, 2015 | 19.26 | 19.44 | 19.22 | 19.23 | 7,762 | -0.03(-0.18%) |
Sep 18, 2015 | 19.35 | 19.37 | 19.26 | 19.26 | 4,135 | -0.37(-1.87%) |
Sep 17, 2015 | 19.44 | 19.69 | 19.44 | 19.63 | 2,582 | +0.19(+0.98%) |
Sep 16, 2015 | 19.34 | 19.44 | 19.32 | 19.44 | 1,537 | +0.11(+0.55%) |
Sep 15, 2015 | 19.19 | 19.34 | 19.19 | 19.34 | 3,754 | +0.17(+0.90%) |
Sep 14, 2015 | 19.17 | 19.19 | 19.15 | 19.16 | 5,405 | -0.06(-0.30%) |
Sep 11, 2015 | 19.07 | 19.22 | 19.04 | 19.22 | 6,027 | +0.13(+0.66%) |
Sep 10, 2015 | 19.07 | 19.26 | 19.07 | 19.10 | 6,469 | +0.01(+0.05%) |
Sep 09, 2015 | 19.36 | 19.46 | 19.09 | 19.09 | 3,173 | -0.15(-0.80%) |
Sep 08, 2015 | 19.11 | 19.28 | 19.06 | 19.24 | 39,101 | +0.42(+2.24%) |
Sep 04, 2015 | 18.83 | 18.82 | 18.82 | 18.82 | 1,567 | -0.22(-1.16%) |
Sep 03, 2015 | 19.17 | 19.17 | 19.03 | 19.04 | 5,516 | +0.18(+0.97%) |
Sep 02, 2015 | 18.81 | 18.86 | 18.72 | 18.86 | 8,681 | +0.24(+1.28%) |
Sep 01, 2015 | 18.83 | 18.83 | 18.62 | 18.62 | 1,405 | -0.66(-3.45%) |
Aug 31, 2015 | 19.24 | 19.31 | 19.24 | 19.28 | 1,627 | +0.00(+0.02%) |
Aug 28, 2015 | 19.21 | 19.28 | 19.21 | 19.28 | 3,375 | +0.06(+0.30%) |
Aug 27, 2015 | 19.05 | 19.28 | 18.97 | 19.22 | 6,976 | +0.44(+2.34%) |
Aug 26, 2015 | 18.76 | 18.80 | 18.40 | 18.78 | 5,317 | +0.42(+2.29%) |
Aug 25, 2015 | 18.71 | 18.84 | 18.35 | 18.36 | 7,130 | -0.01(-0.05%) |
Aug 24, 2015 | 18.31 | 18.97 | 17.77 | 18.37 | 8,158 | -0.72(-3.76%) |
Aug 21, 2015 | 19.41 | 19.45 | 19.09 | 19.09 | 5,765 | -0.79(-4.00%) |
Aug 20, 2015 | 20.06 | 20.06 | 19.88 | 19.88 | 1,586 | -0.34(-1.70%) |
Aug 19, 2015 | 20.14 | 20.23 | 20.14 | 20.23 | 3,934 | -0.11(-0.56%) |
Aug 18, 2015 | 20.43 | 20.43 | 20.34 | 20.34 | 1,387 | -0.09(-0.43%) |
Aug 17, 2015 | 20.16 | 20.43 | 20.16 | 20.43 | 4,801 | +0.15(+0.72%) |
Aug 14, 2015 | 20.10 | 20.28 | 20.09 | 20.28 | 2,416 | +0.10(+0.47%) |
Aug 13, 2015 | 20.23 | 20.26 | 20.19 | 20.19 | 2,189 | +0.15(+0.76%) |
Aug 12, 2015 | 19.79 | 20.03 | 19.79 | 20.03 | 2,431 | -0.12(-0.62%) |
Aug 11, 2015 | 20.20 | 20.20 | 20.14 | 20.16 | 1,090 | -0.13(-0.66%) |
Aug 10, 2015 | 20.16 | 20.29 | 20.16 | 20.29 | 1,411 | +0.31(+1.53%) |
Aug 07, 2015 | 20.09 | 20.09 | 19.99 | 19.99 | 1,013 | -0.15(-0.76%) |
Aug 06, 2015 | 20.38 | 20.38 | 20.06 | 20.14 | 2,631 | -0.26(-1.27%) |
Aug 05, 2015 | 20.49 | 20.49 | 20.38 | 20.40 | 541 | +0.13(+0.65%) |
Aug 04, 2015 | 20.29 | 20.32 | 20.26 | 20.27 | 2,476 | +0.00(+0.01%) |
Aug 03, 2015 | 20.41 | 20.41 | 20.19 | 20.26 | 8,080 | -0.14(-0.70%) |
Jul 31, 2015 | 20.41 | 20.42 | 20.41 | 20.41 | 2,947 | +0.09(+0.47%) |
Jul 30, 2015 | 20.25 | 20.32 | 20.25 | 20.31 | 4,087 | +0.03(+0.14%) |
Jul 29, 2015 | 20.13 | 20.28 | 20.13 | 20.28 | 5,207 | +0.21(+1.05%) |
Jul 28, 2015 | 19.94 | 20.07 | 19.94 | 20.07 | 3,937 | +0.32(+1.60%) |
Jul 27, 2015 | 19.75 | 19.81 | 19.74 | 19.76 | 40,900 | -0.14(-0.72%) |
Jul 24, 2015 | 20.10 | 20.13 | 19.88 | 19.90 | 7,546 | -0.23(-1.14%) |
Jul 23, 2015 | 20.31 | 20.35 | 20.11 | 20.13 | 7,698 | -0.19(-0.94%) |
Jul 22, 2015 | 20.31 | 20.34 | 20.25 | 20.32 | 3,513 | +0.01(+0.05%) |
Jul 21, 2015 | 20.44 | 20.44 | 20.28 | 20.31 | 5,973 | -0.09(-0.42%) |
Jul 20, 2015 | 20.38 | 20.45 | 20.38 | 20.40 | 169,980 | +0.02(+0.09%) |
Jul 17, 2015 | 20.44 | 20.44 | 20.38 | 20.38 | 1,501 | -0.08(-0.37%) |
Jul 16, 2015 | 20.47 | 20.48 | 20.45 | 20.46 | 1,054 | +0.08(+0.38%) |
Jul 15, 2015 | 20.41 | 20.41 | 20.38 | 20.38 | 477 | -0.07(-0.33%) |
Jul 14, 2015 | 20.37 | 20.46 | 20.37 | 20.45 | 2,257 | +0.07(+0.36%) |
Jul 13, 2015 | 20.35 | 20.37 | 20.35 | 20.37 | 1,453 | +0.25(+1.25%) |
Jul 10, 2015 | 20.02 | 20.13 | 20.02 | 20.12 | 1,827 | +0.23(+1.18%) |
Jul 09, 2015 | 19.97 | 19.97 | 19.89 | 19.89 | 1,640 | +0.09(+0.47%) |
Jul 08, 2015 | 19.95 | 19.95 | 19.79 | 19.79 | 1,299 | -0.27(-1.35%) |
Jul 07, 2015 | 19.92 | 20.06 | 19.80 | 20.06 | 2,116 | +0.03(+0.14%) |
Jul 06, 2015 | 20.08 | 20.11 | 19.97 | 20.03 | 3,134 | -0.07(-0.33%) |
Jul 02, 2015 | 20.18 | 20.10 | 20.10 | 20.10 | 27,371 | -0.02(-0.09%) |
Jul 01, 2015 | 20.20 | 20.20 | 20.12 | 20.12 | 2,899 | +0.11(+0.57%) |
Jun 30, 2015 | 20.11 | 20.11 | 19.96 | 20.01 | 11,839 | +0.10(+0.53%) |
Jun 29, 2015 | 20.29 | 20.29 | 19.90 | 19.90 | 4,225 | -0.54(-2.62%) |
Jun 26, 2015 | 20.45 | 20.45 | 20.38 | 20.44 | 624 | +0.05(+0.23%) |
Jun 25, 2015 | 20.47 | 20.47 | 20.39 | 20.39 | 1,113 | -0.03(-0.14%) |
Jun 24, 2015 | 20.53 | 20.53 | 20.40 | 20.42 | 15,648 | -0.20(-0.95%) |
Jun 23, 2015 | 20.60 | 20.66 | 20.58 | 20.61 | 6,416 | +0.00(+0.00%) |
Jun 22, 2015 | 20.65 | 20.65 | 20.61 | 20.61 | 869 | -0.01(-0.04%) |
Jun 19, 2015 | 20.57 | 20.62 | 20.57 | 20.62 | 1,332 | +0.04(+0.22%) |
Jun 18, 2015 | 20.49 | 20.58 | 20.49 | 20.58 | 964 | +0.25(+1.23%) |
Jun 17, 2015 | 20.26 | 20.33 | 20.26 | 20.33 | 11,071 | +0.02(+0.09%) |
Jun 16, 2015 | 20.32 | 20.37 | 20.31 | 20.31 | 1,725 | +0.00(+0.00%) |
Jun 15, 2015 | 20.32 | 20.32 | 20.19 | 20.31 | 2,637 | -0.14(-0.70%) |
Jun 12, 2015 | 20.39 | 20.48 | 20.53 | 20.45 | 3,770 | -0.08(-0.37%) |
Jun 11, 2015 | 20.54 | 20.54 | 20.53 | 20.53 | 450 | +0.07(+0.34%) |
Jun 10, 2015 | 20.29 | 20.47 | 20.29 | 20.46 | 2,876 | +0.28(+1.40%) |
Jun 09, 2015 | 20.18 | 20.25 | 20.12 | 20.17 | 7,426 | -0.12(-0.57%) |
Jun 08, 2015 | 20.28 | 20.29 | 20.28 | 20.29 | 1,176 | -0.15(-0.74%) |
Jun 05, 2015 | 20.39 | 20.44 | 20.36 | 20.44 | 6,104 | +0.05(+0.23%) |
Jun 04, 2015 | 20.56 | 20.56 | 20.38 | 20.39 | 9,254 | -0.20(-0.97%) |
Jun 03, 2015 | 20.62 | 20.62 | 20.56 | 20.59 | 1,178 | +0.04(+0.18%) |
Jun 02, 2015 | 20.56 | 20.56 | 20.56 | 20.56 | 209 | +0.11(+0.56%) |
Jun 01, 2015 | 20.38 | 20.44 | 20.36 | 20.44 | 6,008 | +0.00(+0.00%) |
May 29, 2015 | 20.48 | 20.48 | 20.34 | 20.44 | 3,478 | -0.11(-0.52%) |
May 28, 2015 | 20.53 | 20.55 | 20.52 | 20.55 | 2,357 | -0.09(-0.45%) |
May 27, 2015 | 20.54 | 20.65 | 20.45 | 20.64 | 5,100 | +0.20(+0.98%) |
May 26, 2015 | 20.63 | 20.63 | 20.44 | 20.44 | 4,184 | -0.29(-1.38%) |
May 22, 2015 | 20.76 | 20.73 | 20.73 | 20.73 | 24,997 | -0.07(-0.32%) |
May 21, 2015 | 20.63 | 20.79 | 20.63 | 20.79 | 2,586 | +0.11(+0.51%) |
May 20, 2015 | 20.70 | 20.72 | 20.69 | 20.69 | 2,158 | -0.06(-0.28%) |
May 19, 2015 | 20.74 | 20.75 | 20.73 | 20.75 | 694 | -0.05(-0.23%) |
May 18, 2015 | 20.61 | 20.79 | 20.59 | 20.79 | 3,798 | +0.23(+1.12%) |
May 15, 2015 | 20.51 | 20.57 | 20.51 | 20.57 | 895 | +0.02(+0.09%) |
May 14, 2015 | 20.42 | 20.55 | 20.41 | 20.55 | 6,373 | +0.18(+0.89%) |
May 13, 2015 | 20.35 | 20.40 | 20.31 | 20.36 | 3,116 | +0.05(+0.23%) |
May 12, 2015 | 20.24 | 20.37 | 20.24 | 20.32 | 1,171 | -0.18(-0.89%) |
May 11, 2015 | 20.43 | 20.55 | 20.41 | 20.50 | 8,470 | +0.09(+0.42%) |
May 08, 2015 | 20.46 | 20.47 | 20.41 | 20.41 | 4,943 | +0.15(+0.73%) |
May 07, 2015 | 20.16 | 20.26 | 20.13 | 20.26 | 23,430 | +0.08(+0.40%) |
May 06, 2015 | 20.27 | 20.27 | 20.12 | 20.18 | 3,382 | -0.04(-0.19%) |
May 05, 2015 | 20.38 | 20.42 | 20.22 | 20.22 | 2,354 | -0.29(-1.40%) |
May 04, 2015 | 20.49 | 20.51 | 20.49 | 20.51 | 2,019 | +0.10(+0.51%) |
May 01, 2015 | 20.35 | 20.41 | 20.35 | 20.40 | 5,288 | +0.26(+1.30%) |
Apr 30, 2015 | 20.26 | 20.26 | 20.08 | 20.14 | 3,684 | -0.25(-1.23%) |
Apr 29, 2015 | 20.45 | 20.48 | 20.38 | 20.39 | 876 | -0.11(-0.55%) |
Apr 28, 2015 | 20.51 | 20.53 | 20.49 | 20.51 | 3,024 | -0.01(-0.04%) |
Apr 27, 2015 | 20.66 | 20.70 | 20.51 | 20.51 | 2,753 | -0.09(-0.46%) |
Apr 24, 2015 | 20.65 | 20.65 | 20.61 | 20.61 | 829 | -0.13(-0.64%) |
Apr 23, 2015 | 20.74 | 20.74 | 20.74 | 20.74 | 289 | +0.09(+0.41%) |
Apr 22, 2015 | 20.59 | 20.70 | 20.58 | 20.65 | 28,242 | +0.03(+0.15%) |
Apr 21, 2015 | 20.63 | 20.63 | 20.57 | 20.62 | 4,549 | -0.03(-0.14%) |
Apr 20, 2015 | 20.57 | 20.67 | 20.57 | 20.65 | 2,962 | +0.17(+0.84%) |
Apr 17, 2015 | 20.52 | 20.52 | 20.45 | 20.48 | 3,020 | -0.27(-1.30%) |
Apr 16, 2015 | 20.78 | 20.78 | 20.73 | 20.75 | 7,179 | -0.08(-0.40%) |
Apr 15, 2015 | 20.64 | 20.86 | 20.64 | 20.83 | 74,872 | +0.26(+1.25%) |
Apr 14, 2015 | 20.54 | 20.60 | 20.47 | 20.57 | 6,069 | -0.12(-0.60%) |
Apr 13, 2015 | 20.72 | 20.74 | 20.70 | 20.70 | 2,139 | +0.01(+0.05%) |
Apr 10, 2015 | 20.62 | 20.73 | 20.62 | 20.69 | 22,657 | +0.08(+0.38%) |
Apr 09, 2015 | 20.66 | 20.66 | 20.51 | 20.61 | 4,512 | +0.08(+0.40%) |
Apr 08, 2015 | 20.55 | 20.59 | 20.46 | 20.53 | 2,435 | -0.04(-0.22%) |
Apr 07, 2015 | 20.59 | 20.67 | 20.57 | 20.57 | 1,721 | -0.06(-0.31%) |
Apr 06, 2015 | 20.38 | 20.64 | 20.38 | 20.64 | 25,689 | +0.18(+0.87%) |
Apr 02, 2015 | 20.53 | 20.46 | 20.46 | 20.46 | 13,178 | +0.06(+0.28%) |
Apr 01, 2015 | 20.46 | 20.46 | 20.30 | 20.40 | 1,492 | -0.11(-0.56%) |
Mar 31, 2015 | 20.45 | 20.58 | 20.45 | 20.52 | 5,514 | -0.07(-0.33%) |
Mar 30, 2015 | 20.53 | 20.61 | 20.49 | 20.59 | 3,517 | +0.31(+1.54%) |
Mar 27, 2015 | 20.27 | 20.27 | 20.27 | 20.27 | 132 | -0.03(-0.17%) |
Mar 26, 2015 | 20.21 | 20.32 | 20.21 | 20.31 | 10,952 | -0.00(-0.02%) |
Mar 25, 2015 | 20.64 | 20.65 | 20.31 | 20.31 | 4,038 | -0.34(-1.67%) |
Mar 24, 2015 | 20.67 | 20.67 | 20.65 | 20.65 | 1,146 | -0.11(-0.55%) |
Mar 23, 2015 | 20.83 | 20.86 | 20.77 | 20.77 | 36,204 | -0.01(-0.05%) |
Mar 20, 2015 | 20.72 | 20.78 | 20.72 | 20.78 | 1,854 | +0.18(+0.88%) |
Mar 19, 2015 | 20.60 | 20.61 | 20.53 | 20.60 | 4,163 | +0.29(+1.41%) |
Mar 18, 2015 | 20.34 | 20.34 | 20.31 | 20.31 | 856 | -0.02(-0.09%) |
Mar 17, 2015 | 20.21 | 20.33 | 20.21 | 20.33 | 2,814 | +0.09(+0.46%) |
Mar 16, 2015 | 20.24 | 20.24 | 20.24 | 20.24 | 1,225 | +0.28(+1.40%) |
Mar 13, 2015 | 20.21 | 20.21 | 19.96 | 19.96 | 1,145 | -0.20(-1.00%) |
Mar 12, 2015 | 20.04 | 20.16 | 20.03 | 20.16 | 9,141 | +0.26(+1.31%) |
Mar 11, 2015 | 19.80 | 19.90 | 19.79 | 19.90 | 2,422 | +0.06(+0.29%) |
Mar 10, 2015 | 20.00 | 20.00 | 19.80 | 19.84 | 14,341 | -0.33(-1.66%) |
Mar 09, 2015 | 20.21 | 20.21 | 20.13 | 20.18 | 3,816 | +0.11(+0.57%) |
Mar 06, 2015 | 20.33 | 20.33 | 20.06 | 20.06 | 3,100 | -0.30(-1.45%) |
Mar 05, 2015 | 20.33 | 20.38 | 20.32 | 20.36 | 4,805 | -0.06(-0.28%) |
Mar 04, 2015 | 20.31 | 20.42 | 20.27 | 20.42 | 5,247 | -0.01(-0.05%) |
Mar 03, 2015 | 20.53 | 20.53 | 20.53 | 20.43 | 833 | -0.14(-0.70%) |
Mar 02, 2015 | 20.40 | 20.59 | 20.40 | 20.57 | 16,394 | +0.20(+0.98%) |
Feb 27, 2015 | 20.46 | 20.46 | 20.37 | 20.37 | 12,499 | -0.09(-0.42%) |
Feb 26, 2015 | 20.42 | 20.49 | 20.41 | 20.45 | 3,748 | +0.01(+0.05%) |
Feb 25, 2015 | 20.38 | 20.53 | 20.38 | 20.44 | 5,136 | +0.05(+0.23%) |
Feb 24, 2015 | 20.35 | 20.40 | 20.31 | 20.40 | 3,547 | +0.06(+0.28%) |
Feb 23, 2015 | 20.31 | 20.34 | 20.23 | 20.34 | 6,857 | -0.03(-0.14%) |
Feb 20, 2015 | 20.01 | 20.37 | 20.01 | 20.37 | 5,712 | +0.13(+0.64%) |
Feb 19, 2015 | 20.07 | 20.25 | 20.07 | 20.24 | 7,945 | +0.12(+0.59%) |
Feb 18, 2015 | 20.05 | 20.12 | 20.04 | 20.12 | 1,492 | -0.01(-0.05%) |
Feb 17, 2015 | 20.03 | 20.15 | 20.03 | 20.13 | 6,182 | +0.07(+0.33%) |
Feb 13, 2015 | 19.96 | 20.06 | 20.06 | 20.06 | 1,779 | +0.11(+0.58%) |
Feb 12, 2015 | 19.78 | 19.95 | 19.78 | 19.95 | 5,656 | +0.22(+1.13%) |
Feb 11, 2015 | 19.76 | 19.80 | 19.66 | 19.72 | 31,469 | -0.07(-0.36%) |
Feb 10, 2015 | 19.76 | 19.82 | 19.58 | 19.79 | 7,314 | +0.21(+1.07%) |
Feb 09, 2015 | 19.58 | 19.63 | 19.57 | 19.58 | 4,901 | -0.02(-0.10%) |
Feb 06, 2015 | 19.60 | 19.73 | 19.58 | 19.60 | 5,376 | +0.07(+0.34%) |
Feb 05, 2015 | 19.39 | 19.54 | 19.39 | 19.54 | 3,841 | +0.13(+0.69%) |
Feb 04, 2015 | 19.40 | 19.44 | 19.34 | 19.40 | 19,995 | -0.03(-0.15%) |
Feb 03, 2015 | 19.30 | 19.44 | 19.24 | 19.43 | 5,450 | +0.62(+3.30%) |
Feb 02, 2015 | 18.88 | 18.88 | 18.65 | 18.81 | 5,908 | +0.03(+0.15%) |
Jan 30, 2015 | 19.03 | 19.04 | 18.78 | 18.78 | 11,125 | -0.26(-1.36%) |
Jan 29, 2015 | 18.78 | 19.05 | 18.77 | 19.04 | 5,891 | +0.13(+0.71%) |
Jan 28, 2015 | 19.16 | 19.16 | 18.91 | 18.91 | 15,797 | -0.37(-1.93%) |
Jan 27, 2015 | 19.05 | 19.28 | 19.05 | 19.28 | 3,098 | +0.04(+0.20%) |
Jan 26, 2015 | 19.20 | 19.24 | 19.14 | 19.24 | 736 | +0.03(+0.15%) |
Jan 23, 2015 | 19.22 | 19.25 | 19.15 | 19.21 | 5,798 | -0.05(-0.25%) |
Jan 22, 2015 | 18.97 | 19.27 | 18.91 | 19.26 | 6,140 | +0.33(+1.77%) |
Jan 21, 2015 | 18.73 | 18.93 | 18.73 | 18.93 | 3,305 | +0.24(+1.28%) |
Jan 20, 2015 | 18.74 | 18.74 | 18.59 | 18.69 | 6,341 | -0.09(-0.46%) |
Jan 16, 2015 | 18.44 | 18.77 | 18.41 | 18.77 | 2,659 | +0.25(+1.34%) |
Jan 15, 2015 | 18.72 | 18.80 | 18.49 | 18.52 | 2,130 | -0.02(-0.10%) |
Jan 14, 2015 | 18.63 | 18.63 | 18.47 | 18.54 | 6,689 | -0.25(-1.32%) |
Jan 13, 2015 | 19.06 | 19.15 | 18.69 | 18.79 | 4,305 | -0.02(-0.10%) |
Jan 12, 2015 | 18.73 | 18.85 | 18.73 | 18.81 | 1,520 | -0.24(-1.25%) |
Jan 09, 2015 | 19.26 | 19.26 | 19.00 | 19.05 | 26,781 | -0.19(-0.99%) |
Jan 08, 2015 | 19.11 | 19.24 | 19.10 | 19.24 | 3,781 | +0.38(+2.02%) |
Jan 07, 2015 | 18.79 | 18.89 | 18.79 | 18.86 | 2,994 | +0.11(+0.61%) |
Jan 06, 2015 | 18.88 | 18.94 | 18.57 | 18.74 | 2,332 | -0.22(-1.16%) |
Jan 05, 2015 | 19.29 | 19.29 | 18.92 | 18.96 | 41,602 | -0.52(-2.65%) |
Jan 02, 2015 | 19.35 | 19.49 | 19.32 | 19.48 | 16,216 | -0.04(-0.20%) |
Dec 31, 2014 | 19.68 | 19.52 | 19.52 | 19.52 | 5,129 | -0.12(-0.63%) |
Dec 30, 2014 | 19.67 | 19.73 | 19.64 | 19.64 | 3,747 | -0.12(-0.63%) |
Dec 29, 2014 | 19.70 | 19.77 | 19.70 | 19.77 | 3,328 | +0.16(+0.80%) |
Dec 26, 2014 | 19.64 | 19.69 | 19.60 | 19.61 | 8,606 | +0.08(+0.43%) |
Dec 24, 2014 | 19.49 | 19.53 | 19.53 | 19.53 | 25,017 | +0.00(+0.00%) |
Dec 23, 2014 | 19.48 | 19.56 | 19.48 | 19.53 | 28,350 | +0.15(+0.76%) |
Dec 22, 2014 | 19.42 | 19.42 | 19.36 | 19.38 | 4,933 | +0.03(+0.15%) |
Dec 19, 2014 | 19.23 | 19.35 | 19.23 | 19.35 | 10,954 | +0.18(+0.95%) |
Dec 18, 2014 | 19.04 | 19.17 | 19.02 | 19.17 | 20,866 | +0.54(+2.92%) |
Dec 17, 2014 | 18.44 | 18.63 | 18.40 | 18.63 | 3,518 | +0.13(+0.72%) |
Dec 16, 2014 | 18.15 | 18.71 | 18.15 | 18.49 | 11,836 | -0.24(-1.27%) |
Dec 15, 2014 | 18.70 | 18.73 | 18.70 | 18.73 | 2,095 | +0.01(+0.05%) |
Dec 12, 2014 | 18.76 | 18.79 | 18.72 | 18.72 | 4,775 | -0.19(-1.01%) |
Dec 11, 2014 | 18.93 | 19.18 | 18.91 | 18.91 | 4,962 | +0.07(+0.35%) |
Dec 10, 2014 | 19.27 | 19.27 | 18.85 | 18.85 | 18,917 | -0.39(-2.03%) |
Dec 09, 2014 | 19.00 | 19.24 | 18.94 | 19.24 | 24,785 | -0.02(-0.10%) |
Dec 08, 2014 | 19.49 | 19.49 | 19.23 | 19.26 | 35,544 | -0.21(-1.08%) |
Dec 05, 2014 | 19.40 | 19.53 | 19.40 | 19.47 | 11,733 | +0.05(+0.25%) |
Dec 04, 2014 | 19.38 | 19.46 | 19.38 | 19.42 | 13,154 | +0.00(+0.00%) |
Dec 03, 2014 | 19.38 | 19.42 | 19.38 | 19.42 | 4,490 | +0.25(+1.29%) |
Dec 02, 2014 | 19.11 | 19.24 | 19.11 | 19.17 | 7,677 | +0.08(+0.44%) |
Dec 01, 2014 | 19.31 | 19.31 | 19.08 | 19.09 | 6,148 | -0.22(-1.12%) |
Nov 28, 2014 | 19.38 | 19.45 | 19.30 | 19.30 | 3,777 | -0.15(-0.79%) |
Nov 26, 2014 | 19.49 | 19.46 | 19.46 | 19.46 | 3,772 | -0.02(-0.09%) |
Nov 25, 2014 | 19.47 | 19.50 | 19.43 | 19.48 | 6,409 | +0.04(+0.20%) |
Nov 24, 2014 | 19.31 | 19.45 | 19.31 | 19.44 | 11,873 | +0.13(+0.69%) |
Nov 21, 2014 | 19.31 | 19.42 | 19.26 | 19.30 | 16,451 | +0.12(+0.65%) |
Nov 20, 2014 | 19.17 | 19.18 | 19.17 | 19.18 | 2,199 | +0.10(+0.50%) |
Nov 19, 2014 | 19.18 | 19.18 | 19.00 | 19.08 | 3,926 | -0.13(-0.68%) |
Nov 18, 2014 | 19.08 | 19.22 | 19.06 | 19.22 | 4,723 | +0.29(+1.53%) |
Nov 17, 2014 | 18.97 | 18.99 | 18.93 | 18.93 | 2,914 | -0.04(-0.20%) |
Nov 14, 2014 | 18.97 | 18.97 | 18.93 | 18.96 | 2,039 | +0.05(+0.27%) |
Nov 13, 2014 | 18.95 | 18.95 | 18.91 | 18.91 | 2,280 | -0.05(-0.25%) |
Nov 12, 2014 | 18.93 | 19.00 | 18.89 | 18.96 | 4,247 | +0.02(+0.10%) |
Nov 11, 2014 | 18.94 | 19.00 | 18.93 | 18.94 | 1,887 | -0.00(-0.02%) |
Nov 10, 2014 | 18.94 | 18.94 | 18.94 | 18.94 | 2,648 | +0.02(+0.12%) |
Nov 07, 2014 | 18.94 | 18.99 | 18.89 | 18.92 | 1,939 | -0.06(-0.30%) |
Nov 06, 2014 | 18.83 | 18.98 | 18.73 | 18.98 | 41,483 | +0.21(+1.10%) |
Nov 05, 2014 | 18.79 | 18.79 | 18.74 | 18.77 | 4,049 | +0.11(+0.61%) |
Nov 04, 2014 | 18.78 | 18.78 | 18.66 | 18.66 | 766 | -0.16(-0.84%) |