Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.65 | 18.65 | 18.57 | 18.58 | 2,431 | -0.06(-0.30%) |
Mar 30, 2016 | 18.62 | 18.63 | 18.59 | 18.63 | 858 | +0.05(+0.26%) |
Mar 29, 2016 | 18.35 | 18.58 | 18.35 | 18.58 | 9,856 | +0.32(+1.73%) |
Mar 28, 2016 | 18.27 | 18.32 | 18.24 | 18.27 | 5,004 | +0.05(+0.26%) |
Mar 24, 2016 | 18.23 | 18.22 | 18.22 | 18.22 | 17,937 | -0.10(-0.52%) |
Mar 23, 2016 | 18.31 | 18.31 | 18.31 | 18.31 | 268 | -0.06(-0.35%) |
Mar 22, 2016 | 18.30 | 18.42 | 18.30 | 18.38 | 871 | +0.01(+0.05%) |
Mar 21, 2016 | 18.35 | 18.37 | 18.35 | 18.37 | 3,806 | -0.05(-0.26%) |
Mar 18, 2016 | 18.44 | 18.44 | 18.38 | 18.42 | 15,134 | +0.08(+0.41%) |
Mar 17, 2016 | 18.26 | 18.34 | 18.26 | 18.34 | 44,504 | +0.10(+0.57%) |
Mar 16, 2016 | 18.04 | 18.26 | 18.04 | 18.24 | 5,448 | +0.15(+0.82%) |
Mar 15, 2016 | 18.03 | 18.10 | 18.03 | 18.09 | 2,082 | -0.07(-0.37%) |
Mar 14, 2016 | 18.04 | 18.19 | 18.04 | 18.16 | 21,322 | +0.08(+0.47%) |
Mar 11, 2016 | 18.03 | 18.09 | 18.03 | 18.07 | 3,628 | +0.23(+1.29%) |
Mar 10, 2016 | 17.96 | 17.96 | 17.76 | 17.84 | 5,655 | -0.06(-0.32%) |
Mar 09, 2016 | 17.88 | 17.92 | 17.88 | 17.90 | 1,547 | +0.03(+0.16%) |
Mar 08, 2016 | 17.87 | 17.92 | 17.87 | 17.87 | 4,815 | +0.00(+0.00%) |
Mar 07, 2016 | 17.92 | 17.99 | 17.87 | 17.87 | 7,216 | -0.18(-1.01%) |
Mar 04, 2016 | 18.00 | 18.09 | 17.91 | 18.05 | 60,471 | +0.14(+0.80%) |
Mar 03, 2016 | 17.91 | 17.91 | 17.91 | 17.91 | 887 | -0.02(-0.13%) |
Mar 02, 2016 | 17.89 | 17.93 | 17.83 | 17.93 | 3,406 | -0.01(-0.03%) |
Mar 01, 2016 | 17.83 | 17.94 | 17.83 | 17.94 | 4,556 | +0.32(+1.82%) |
Feb 29, 2016 | 17.70 | 17.75 | 17.62 | 17.62 | 2,505 | -0.05(-0.29%) |
Feb 26, 2016 | 17.85 | 17.85 | 17.67 | 17.67 | 2,870 | +0.01(+0.05%) |
Feb 25, 2016 | 17.59 | 17.66 | 17.57 | 17.66 | 7,303 | +0.23(+1.32%) |
Feb 24, 2016 | 17.22 | 17.43 | 17.22 | 17.43 | 3,572 | +0.03(+0.17%) |
Feb 23, 2016 | 17.36 | 17.45 | 17.36 | 17.40 | 2,522 | -0.06(-0.33%) |
Feb 22, 2016 | 17.38 | 17.49 | 17.36 | 17.46 | 6,912 | +0.20(+1.17%) |
Feb 19, 2016 | 17.00 | 17.26 | 17.00 | 17.26 | 7,826 | +0.15(+0.90%) |
Feb 18, 2016 | 17.20 | 17.20 | 17.09 | 17.11 | 6,761 | -0.05(-0.28%) |
Feb 17, 2016 | 17.03 | 17.15 | 17.03 | 17.15 | 1,281 | +0.22(+1.32%) |
Feb 16, 2016 | 16.84 | 16.94 | 16.77 | 16.93 | 4,958 | +0.44(+2.65%) |
Feb 12, 2016 | 16.46 | 16.49 | 16.49 | 16.49 | 5,948 | +0.06(+0.35%) |
Feb 11, 2016 | 16.37 | 16.43 | 16.28 | 16.43 | 2,642 | -0.21(-1.25%) |
Feb 10, 2016 | 16.51 | 16.64 | 16.51 | 16.64 | 1,627 | +0.24(+1.44%) |
Feb 09, 2016 | 16.07 | 16.41 | 16.07 | 16.41 | 8,208 | +0.37(+2.33%) |
Feb 08, 2016 | 16.20 | 16.20 | 16.00 | 16.03 | 14,214 | -0.53(-3.18%) |
Feb 05, 2016 | 16.84 | 16.84 | 16.56 | 16.56 | 5,606 | -0.60(-3.49%) |
Feb 04, 2016 | 17.29 | 17.29 | 17.11 | 17.16 | 1,179 | -0.13(-0.75%) |
Feb 03, 2016 | 17.14 | 17.29 | 17.10 | 17.29 | 2,123 | -0.07(-0.39%) |
Feb 02, 2016 | 17.58 | 17.58 | 17.34 | 17.35 | 15,583 | -0.48(-2.69%) |
Feb 01, 2016 | 17.69 | 17.88 | 17.67 | 17.83 | 8,479 | +0.14(+0.76%) |
Jan 29, 2016 | 17.41 | 17.70 | 17.41 | 17.70 | 38,342 | +0.47(+2.72%) |
Jan 28, 2016 | 17.37 | 17.37 | 17.21 | 17.23 | 7,026 | +0.01(+0.05%) |
Jan 27, 2016 | 17.56 | 17.57 | 17.22 | 17.22 | 7,667 | -0.28(-1.58%) |
Jan 26, 2016 | 17.38 | 17.58 | 17.38 | 17.50 | 10,217 | +0.17(+1.00%) |
Jan 25, 2016 | 17.50 | 17.50 | 17.33 | 17.33 | 2,831 | -0.17(-0.99%) |
Jan 22, 2016 | 17.38 | 17.50 | 17.38 | 17.50 | 12,005 | +0.32(+1.84%) |
Jan 21, 2016 | 17.27 | 17.28 | 17.10 | 17.18 | 1,727 | +0.22(+1.30%) |
Jan 20, 2016 | 16.98 | 16.99 | 16.62 | 16.96 | 5,918 | -0.27(-1.56%) |
Jan 19, 2016 | 17.43 | 17.43 | 17.16 | 17.23 | 2,918 | -0.02(-0.11%) |
Jan 15, 2016 | 17.15 | 17.25 | 17.25 | 17.25 | 10,957 | -0.33(-1.85%) |
Jan 14, 2016 | 17.39 | 17.62 | 17.23 | 17.57 | 4,324 | +0.21(+1.21%) |
Jan 13, 2016 | 17.86 | 17.86 | 17.36 | 17.36 | 3,855 | -0.53(-2.95%) |
Jan 12, 2016 | 17.84 | 17.90 | 17.73 | 17.89 | 2,215 | +0.17(+0.97%) |
Jan 11, 2016 | 17.73 | 17.75 | 17.64 | 17.72 | 6,111 | -0.07(-0.38%) |
Jan 08, 2016 | 18.01 | 18.01 | 17.79 | 17.79 | 6,875 | -0.23(-1.28%) |
Jan 07, 2016 | 18.11 | 18.17 | 17.98 | 18.02 | 3,780 | -0.31(-1.67%) |
Jan 06, 2016 | 18.30 | 18.32 | 18.30 | 18.32 | 567 | -0.20(-1.09%) |
Jan 05, 2016 | 18.47 | 18.52 | 18.47 | 18.52 | 2,741 | +0.11(+0.57%) |
Jan 04, 2016 | 18.62 | 18.62 | 18.32 | 18.42 | 2,782 | -0.56(-2.93%) |
Dec 31, 2015 | 19.08 | 18.97 | 18.97 | 18.97 | 3,130 | -0.14(-0.75%) |
Dec 30, 2015 | 19.22 | 19.24 | 19.12 | 19.12 | 19,891 | -0.14(-0.75%) |
Dec 29, 2015 | 19.25 | 19.30 | 19.21 | 19.26 | 9,509 | +0.23(+1.20%) |
Dec 28, 2015 | 18.93 | 19.03 | 18.93 | 19.03 | 1,230 | -0.05(-0.24%) |
Dec 24, 2015 | 19.01 | 19.08 | 19.08 | 19.08 | 2,921 | +0.05(+0.25%) |
Dec 23, 2015 | 19.02 | 19.04 | 19.02 | 19.03 | 557 | +0.10(+0.51%) |
Dec 22, 2015 | 18.86 | 18.94 | 18.72 | 18.94 | 5,607 | +0.15(+0.82%) |
Dec 21, 2015 | 18.82 | 18.82 | 18.68 | 18.78 | 7,880 | +0.11(+0.62%) |
Dec 18, 2015 | 18.87 | 18.87 | 18.67 | 18.67 | 4,526 | -0.34(-1.76%) |
Dec 17, 2015 | 19.16 | 19.16 | 18.98 | 19.00 | 2,647 | -0.22(-1.15%) |
Dec 16, 2015 | 19.07 | 19.22 | 19.07 | 19.22 | 940 | +0.23(+1.21%) |
Dec 15, 2015 | 19.00 | 19.00 | 18.99 | 18.99 | 1,019 | +0.14(+0.76%) |
Dec 14, 2015 | 18.93 | 18.93 | 18.80 | 18.85 | 1,744 | +0.04(+0.20%) |
Dec 11, 2015 | 18.86 | 18.86 | 18.77 | 18.81 | 2,050 | -0.34(-1.75%) |
Dec 10, 2015 | 19.12 | 19.20 | 19.12 | 19.15 | 1,600 | +0.02(+0.10%) |
Dec 09, 2015 | 19.33 | 19.33 | 19.12 | 19.13 | 3,422 | -0.21(-1.09%) |
Dec 08, 2015 | 19.24 | 19.35 | 19.24 | 19.34 | 9,370 | +0.03(+0.15%) |
Dec 07, 2015 | 19.39 | 19.39 | 19.25 | 19.31 | 4,757 | -0.09(-0.44%) |
Dec 04, 2015 | 19.05 | 19.41 | 19.05 | 19.39 | 3,683 | +0.41(+2.17%) |
Dec 03, 2015 | 19.28 | 19.33 | 18.96 | 18.98 | 2,899 | -0.35(-1.83%) |
Dec 02, 2015 | 19.47 | 19.47 | 19.34 | 19.34 | 3,165 | -0.11(-0.54%) |
Dec 01, 2015 | 19.44 | 19.44 | 19.44 | 19.44 | 1,075 | +0.14(+0.74%) |
Nov 30, 2015 | 19.42 | 19.42 | 19.30 | 19.30 | 1,319 | -0.11(-0.59%) |
Nov 27, 2015 | 19.37 | 19.41 | 19.37 | 19.41 | 868 | +0.09(+0.45%) |
Nov 25, 2015 | 19.21 | 19.33 | 19.33 | 19.33 | 4,178 | +0.12(+0.63%) |
Nov 24, 2015 | 19.05 | 19.21 | 19.00 | 19.21 | 5,261 | -0.01(-0.04%) |
Nov 23, 2015 | 19.22 | 19.26 | 19.20 | 19.21 | 4,035 | +0.09(+0.45%) |
Nov 20, 2015 | 19.13 | 19.17 | 19.13 | 19.13 | 2,038 | +0.12(+0.66%) |
Nov 19, 2015 | 19.05 | 19.05 | 19.00 | 19.00 | 2,332 | +0.09(+0.50%) |
Nov 18, 2015 | 18.75 | 18.92 | 18.75 | 18.91 | 1,847 | +0.19(+1.03%) |
Nov 17, 2015 | 18.72 | 18.84 | 18.72 | 18.72 | 2,711 | +0.11(+0.62%) |
Nov 16, 2015 | 18.50 | 18.60 | 18.50 | 18.60 | 786 | +0.11(+0.62%) |
Nov 13, 2015 | 18.62 | 18.65 | 18.49 | 18.49 | 3,000 | -0.23(-1.23%) |
Nov 12, 2015 | 18.85 | 18.85 | 18.72 | 18.72 | 1,667 | -0.31(-1.61%) |
Nov 11, 2015 | 19.07 | 19.10 | 19.02 | 19.02 | 16,070 | +0.01(+0.05%) |
Nov 10, 2015 | 19.01 | 19.01 | 19.01 | 19.01 | 9,964 | +0.07(+0.35%) |
Nov 09, 2015 | 19.11 | 19.11 | 18.91 | 18.94 | 5,371 | -0.17(-0.91%) |
Nov 06, 2015 | 19.13 | 19.17 | 19.11 | 19.12 | 13,189 | -0.01(-0.04%) |
Nov 05, 2015 | 19.12 | 19.13 | 19.12 | 19.13 | 4,884 | +0.03(+0.15%) |
Nov 04, 2015 | 19.27 | 19.27 | 19.10 | 19.10 | 5,628 | -0.16(-0.85%) |
Nov 03, 2015 | 19.20 | 19.31 | 19.20 | 19.26 | 3,972 | -0.05(-0.25%) |
Nov 02, 2015 | 19.16 | 19.34 | 19.15 | 19.31 | 5,006 | +0.09(+0.45%) |
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%) |