Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.40 | 19.58 | 19.40 | 19.52 | 25,666 | +0.03(+0.13%) |
Apr 28, 2016 | 19.52 | 19.70 | 19.48 | 19.50 | 12,182 | +0.06(+0.29%) |
Apr 27, 2016 | 19.50 | 19.54 | 19.30 | 19.44 | 32,801 | -0.14(-0.72%) |
Apr 26, 2016 | 19.44 | 19.58 | 19.30 | 19.58 | 21,549 | +0.22(+1.14%) |
Apr 25, 2016 | 19.05 | 19.63 | 19.05 | 19.36 | 31,461 | +0.26(+1.36%) |
Apr 22, 2016 | 19.25 | 19.38 | 19.02 | 19.10 | 46,110 | -0.32(-1.65%) |
Apr 21, 2016 | 19.43 | 19.60 | 19.35 | 19.42 | 92,965 | +0.03(+0.13%) |
Apr 20, 2016 | 19.15 | 19.43 | 19.11 | 19.39 | 25,591 | +0.14(+0.75%) |
Apr 19, 2016 | 18.84 | 19.25 | 18.84 | 19.25 | 14,549 | +0.46(+2.45%) |
Apr 18, 2016 | 18.82 | 18.98 | 18.79 | 18.79 | 14,245 | -0.04(-0.19%) |
Apr 15, 2016 | 18.68 | 18.89 | 18.67 | 18.83 | 4,444 | +0.15(+0.78%) |
Apr 14, 2016 | 18.75 | 18.83 | 18.64 | 18.68 | 18,989 | -0.16(-0.85%) |
Apr 13, 2016 | 18.59 | 18.89 | 18.59 | 18.84 | 11,785 | +0.33(+1.76%) |
Apr 12, 2016 | 18.50 | 18.55 | 18.34 | 18.51 | 18,431 | +0.13(+0.70%) |
Apr 11, 2016 | 18.24 | 18.40 | 18.23 | 18.39 | 21,966 | +0.24(+1.30%) |
Apr 08, 2016 | 18.14 | 18.18 | 18.14 | 18.15 | 17,703 | +0.17(+0.95%) |
Apr 07, 2016 | 18.00 | 18.01 | 17.96 | 17.98 | 7,053 | -0.06(-0.33%) |
Apr 06, 2016 | 17.93 | 18.05 | 17.91 | 18.04 | 13,620 | +0.08(+0.45%) |
Apr 05, 2016 | 18.06 | 18.14 | 17.96 | 17.96 | 13,292 | -0.17(-0.96%) |
Apr 04, 2016 | 18.26 | 18.26 | 18.13 | 18.13 | 2,545 | -0.09(-0.47%) |
Apr 01, 2016 | 18.02 | 18.24 | 18.02 | 18.22 | 15,391 | +0.20(+1.11%) |
Mar 31, 2016 | 17.97 | 18.08 | 17.71 | 18.02 | 17,107 | +0.05(+0.28%) |
Mar 30, 2016 | 18.10 | 18.12 | 17.97 | 17.97 | 15,831 | -0.16(-0.87%) |
Mar 29, 2016 | 17.98 | 18.13 | 17.98 | 18.13 | 24,370 | +0.11(+0.60%) |
Mar 28, 2016 | 17.93 | 18.08 | 17.93 | 18.02 | 19,178 | -0.02(-0.11%) |
Mar 24, 2016 | 17.90 | 18.04 | 18.04 | 18.04 | 5,300 | +0.16(+0.87%) |
Mar 23, 2016 | 17.85 | 17.93 | 17.84 | 17.88 | 4,207 | -0.13(-0.70%) |
Mar 22, 2016 | 18.04 | 18.07 | 17.92 | 18.01 | 46,708 | +0.11(+0.61%) |
Mar 21, 2016 | 17.80 | 17.92 | 17.78 | 17.90 | 9,037 | +0.09(+0.53%) |
Mar 18, 2016 | 17.90 | 17.90 | 17.78 | 17.80 | 7,980 | +0.00(+0.03%) |
Mar 17, 2016 | 17.86 | 17.92 | 17.76 | 17.80 | 26,229 | +0.04(+0.23%) |
Mar 16, 2016 | 17.64 | 17.76 | 17.57 | 17.76 | 24,761 | +0.07(+0.40%) |
Mar 15, 2016 | 17.70 | 17.71 | 17.64 | 17.69 | 11,083 | -0.10(-0.56%) |
Mar 14, 2016 | 17.71 | 17.80 | 17.67 | 17.79 | 43,306 | +0.05(+0.29%) |
Mar 11, 2016 | 17.67 | 17.76 | 17.64 | 17.74 | 22,410 | +0.11(+0.62%) |
Mar 10, 2016 | 17.52 | 17.65 | 17.47 | 17.63 | 23,461 | +0.11(+0.63%) |
Mar 09, 2016 | 17.55 | 17.59 | 17.50 | 17.52 | 61,082 | +0.01(+0.06%) |
Mar 08, 2016 | 17.47 | 17.56 | 17.39 | 17.51 | 37,361 | +0.00(+0.00%) |
Mar 07, 2016 | 17.56 | 17.63 | 17.50 | 17.51 | 16,786 | +0.03(+0.17%) |
Mar 04, 2016 | 17.39 | 17.48 | 17.35 | 17.48 | 24,250 | +0.30(+1.74%) |
Mar 03, 2016 | 17.13 | 17.18 | 17.08 | 17.18 | 2,575 | +0.06(+0.35%) |
Mar 02, 2016 | 17.04 | 17.14 | 17.04 | 17.12 | 32,205 | +0.06(+0.35%) |
Mar 01, 2016 | 17.14 | 17.14 | 17.02 | 17.06 | 4,547 | -0.09(-0.52%) |
Feb 29, 2016 | 17.17 | 17.17 | 17.14 | 17.15 | 1,843 | +0.01(+0.06%) |
Feb 26, 2016 | 17.21 | 17.21 | 17.12 | 17.14 | 3,168 | -0.08(-0.46%) |
Feb 25, 2016 | 17.25 | 17.25 | 17.19 | 17.22 | 1,686 | -0.13(-0.75%) |
Feb 24, 2016 | 17.36 | 17.40 | 17.31 | 17.35 | 16,191 | -0.02(-0.11%) |
Feb 23, 2016 | 17.49 | 17.49 | 17.30 | 17.37 | 2,642 | -0.23(-1.31%) |
Feb 22, 2016 | 17.56 | 17.62 | 17.54 | 17.60 | 3,292 | +0.06(+0.34%) |
Feb 19, 2016 | 17.56 | 17.56 | 17.49 | 17.54 | 3,906 | -0.03(-0.17%) |
Feb 18, 2016 | 17.54 | 17.58 | 17.51 | 17.57 | 20,461 | -0.02(-0.11%) |
Feb 17, 2016 | 17.50 | 17.61 | 17.50 | 17.59 | 97,200 | +0.09(+0.51%) |
Feb 16, 2016 | 19.18 | 19.18 | 17.49 | 17.50 | 10,634 | +0.05(+0.32%) |
Feb 12, 2016 | 17.45 | 17.45 | 17.45 | 17.45 | 2,800 | -0.04(-0.20%) |
Feb 11, 2016 | 17.23 | 17.50 | 17.23 | 17.48 | 16,359 | +0.22(+1.30%) |
Feb 10, 2016 | 17.25 | 17.27 | 17.22 | 17.26 | 3,625 | +0.06(+0.32%) |
Feb 09, 2016 | 17.24 | 17.24 | 17.17 | 17.20 | 18,873 | -0.03(-0.17%) |
Feb 08, 2016 | 17.32 | 17.33 | 17.23 | 17.23 | 12,780 | -0.12(-0.69%) |
Feb 05, 2016 | 17.45 | 17.45 | 17.34 | 17.35 | 8,092 | -0.17(-0.97%) |
Feb 04, 2016 | 17.58 | 17.63 | 17.42 | 17.52 | 6,814 | -0.04(-0.21%) |
Feb 03, 2016 | 17.60 | 17.60 | 17.48 | 17.56 | 4,846 | -0.12(-0.67%) |
Feb 02, 2016 | 17.54 | 17.71 | 17.51 | 17.68 | 6,260 | +0.16(+0.94%) |
Feb 01, 2016 | 17.54 | 17.56 | 17.45 | 17.51 | 2,601 | +0.08(+0.46%) |
Jan 29, 2016 | 17.39 | 17.44 | 17.35 | 17.43 | 7,986 | +0.05(+0.29%) |
Jan 28, 2016 | 17.48 | 17.48 | 17.30 | 17.38 | 5,636 | -0.27(-1.53%) |
Jan 27, 2016 | 17.55 | 17.66 | 17.51 | 17.65 | 7,872 | +0.14(+0.82%) |
Jan 26, 2016 | 17.53 | 17.53 | 17.48 | 17.51 | 2,519 | -0.03(-0.16%) |
Jan 25, 2016 | 17.47 | 17.54 | 17.37 | 17.54 | 12,824 | +0.07(+0.43%) |
Jan 22, 2016 | 17.62 | 17.62 | 17.42 | 17.46 | 7,328 | -0.05(-0.29%) |
Jan 21, 2016 | 17.39 | 17.59 | 17.39 | 17.51 | 1,951 | +0.07(+0.40%) |
Jan 20, 2016 | 17.42 | 17.45 | 17.36 | 17.44 | 8,440 | -0.07(-0.38%) |
Jan 19, 2016 | 17.55 | 17.58 | 17.51 | 17.51 | 2,988 | +0.06(+0.32%) |
Jan 15, 2016 | 17.39 | 17.45 | 17.45 | 17.45 | 1,800 | -0.07(-0.40%) |
Jan 14, 2016 | 17.46 | 17.52 | 17.46 | 17.52 | 2,704 | -0.01(-0.08%) |
Jan 13, 2016 | 17.57 | 17.57 | 17.48 | 17.53 | 7,943 | +0.04(+0.25%) |
Jan 12, 2016 | 17.18 | 17.64 | 17.18 | 17.49 | 25,566 | +0.24(+1.39%) |
Jan 11, 2016 | 17.32 | 17.34 | 17.19 | 17.25 | 18,014 | -0.08(-0.46%) |
Jan 08, 2016 | 17.39 | 17.42 | 17.31 | 17.33 | 22,296 | +0.01(+0.06%) |
Jan 07, 2016 | 17.18 | 17.35 | 17.18 | 17.32 | 11,035 | +0.05(+0.32%) |
Jan 06, 2016 | 17.12 | 17.32 | 17.09 | 17.26 | 12,762 | +0.07(+0.41%) |
Jan 05, 2016 | 17.25 | 17.34 | 17.16 | 17.19 | 6,095 | -0.04(-0.21%) |
Jan 04, 2016 | 17.25 | 17.25 | 16.95 | 17.23 | 91,243 | -0.10(-0.58%) |
Dec 31, 2015 | 17.36 | 17.33 | 17.33 | 17.33 | 3,400 | -0.11(-0.63%) |
Dec 30, 2015 | 17.38 | 17.47 | 17.36 | 17.44 | 12,286 | +0.05(+0.30%) |
Dec 29, 2015 | 17.40 | 17.40 | 17.32 | 17.39 | 5,333 | +0.07(+0.40%) |
Dec 28, 2015 | 17.37 | 17.38 | 17.30 | 17.32 | 1,436 | -0.20(-1.15%) |
Dec 24, 2015 | 17.60 | 17.52 | 17.52 | 17.52 | 900 | -0.14(-0.82%) |
Dec 23, 2015 | 17.76 | 17.76 | 17.66 | 17.66 | 1,265 | -0.12(-0.65%) |
Dec 22, 2015 | 17.90 | 17.90 | 17.78 | 17.78 | 2,323 | -0.05(-0.28%) |
Dec 21, 2015 | 17.92 | 17.92 | 17.80 | 17.83 | 4,539 | -0.09(-0.49%) |
Dec 18, 2015 | 17.70 | 17.92 | 17.70 | 17.92 | 4,327 | +0.33(+1.90%) |
Dec 17, 2015 | 17.22 | 17.58 | 17.13 | 17.58 | 11,045 | +0.27(+1.58%) |
Dec 16, 2015 | 17.39 | 17.39 | 17.21 | 17.31 | 3,581 | -0.13(-0.74%) |
Dec 15, 2015 | 17.52 | 17.52 | 17.42 | 17.44 | 3,070 | -0.12(-0.70%) |
Dec 14, 2015 | 17.54 | 17.56 | 17.54 | 17.56 | 449 | -0.01(-0.03%) |
Dec 11, 2015 | 17.87 | 17.87 | 17.56 | 17.57 | 4,007 | -0.18(-1.03%) |
Dec 10, 2015 | 17.62 | 17.86 | 17.62 | 17.75 | 3,248 | +0.09(+0.51%) |
Dec 09, 2015 | 17.73 | 17.80 | 17.55 | 17.66 | 5,664 | -0.02(-0.10%) |
Dec 08, 2015 | 17.76 | 17.78 | 17.64 | 17.68 | 4,902 | -0.20(-1.13%) |
Dec 07, 2015 | 18.25 | 18.25 | 17.76 | 17.88 | 9,305 | -0.38(-2.09%) |
Dec 04, 2015 | 18.02 | 18.26 | 17.99 | 18.26 | 11,389 | +0.17(+0.94%) |
Dec 03, 2015 | 17.87 | 18.10 | 17.84 | 18.09 | 18,784 | +0.14(+0.80%) |
Dec 02, 2015 | 17.86 | 17.96 | 17.86 | 17.95 | 7,784 | -0.00(-0.02%) |
Dec 01, 2015 | 17.81 | 17.96 | 17.81 | 17.95 | 11,816 | +0.22(+1.24%) |
Nov 30, 2015 | 17.67 | 17.78 | 17.67 | 17.73 | 22,700 | +0.13(+0.74%) |
Nov 27, 2015 | 17.55 | 17.67 | 17.55 | 17.60 | 1,663 | -0.06(-0.34%) |
Nov 25, 2015 | 17.49 | 17.66 | 17.66 | 17.66 | 8,900 | +0.19(+1.09%) |
Nov 24, 2015 | 17.48 | 17.51 | 17.46 | 17.47 | 2,363 | +0.01(+0.06%) |
Nov 23, 2015 | 17.10 | 17.46 | 17.10 | 17.46 | 7,197 | +0.16(+0.92%) |
Nov 20, 2015 | 17.29 | 17.34 | 17.28 | 17.30 | 6,054 | -0.09(-0.52%) |
Nov 19, 2015 | 17.35 | 17.39 | 17.33 | 17.39 | 4,232 | +0.11(+0.64%) |
Nov 18, 2015 | 17.44 | 17.44 | 17.25 | 17.28 | 776 | -0.14(-0.80%) |
Nov 17, 2015 | 17.38 | 17.44 | 17.37 | 17.42 | 5,043 | +0.07(+0.40%) |
Nov 16, 2015 | 17.25 | 17.35 | 17.25 | 17.35 | 4,091 | +0.09(+0.52%) |
Nov 13, 2015 | 17.28 | 17.29 | 17.25 | 17.26 | 7,756 | -0.16(-0.92%) |
Nov 12, 2015 | 17.36 | 17.42 | 17.36 | 17.42 | 2,933 | +0.14(+0.81%) |
Nov 11, 2015 | 17.26 | 17.33 | 17.18 | 17.28 | 37,777 | +0.01(+0.06%) |
Nov 10, 2015 | 17.38 | 17.38 | 17.09 | 17.27 | 30,043 | -0.18(-1.03%) |
Nov 09, 2015 | 17.45 | 17.50 | 17.45 | 17.45 | 3,629 | -0.03(-0.14%) |
Nov 06, 2015 | 17.34 | 17.48 | 17.32 | 17.48 | 3,866 | +0.04(+0.20%) |
Nov 05, 2015 | 17.64 | 17.64 | 17.40 | 17.44 | 12,330 | -0.33(-1.86%) |
Nov 04, 2015 | 17.81 | 17.81 | 17.77 | 17.77 | 4,119 | +0.07(+0.40%) |
Nov 03, 2015 | 17.61 | 17.80 | 17.61 | 17.70 | 2,100 | -0.01(-0.06%) |
Nov 02, 2015 | 17.82 | 17.88 | 17.67 | 17.71 | 10,965 | -0.12(-0.67%) |
Oct 30, 2015 | 17.77 | 17.83 | 17.73 | 17.83 | 4,891 | +0.12(+0.68%) |
Oct 29, 2015 | 17.79 | 17.79 | 17.64 | 17.71 | 10,794 | -0.07(-0.39%) |
Oct 28, 2015 | 17.81 | 17.82 | 17.73 | 17.78 | 8,540 | -0.11(-0.62%) |
Oct 27, 2015 | 17.80 | 17.91 | 17.80 | 17.89 | 8,646 | +0.09(+0.51%) |
Oct 26, 2015 | 17.84 | 17.85 | 17.72 | 17.80 | 6,655 | -0.16(-0.89%) |
Oct 23, 2015 | 18.03 | 18.03 | 17.92 | 17.96 | 9,471 | -0.17(-0.94%) |
Oct 22, 2015 | 18.36 | 18.36 | 18.13 | 18.13 | 5,719 | -0.15(-0.82%) |
Oct 21, 2015 | 18.16 | 18.28 | 18.14 | 18.28 | 3,620 | +0.17(+0.96%) |
Oct 20, 2015 | 18.18 | 18.20 | 18.09 | 18.11 | 3,868 | +0.09(+0.47%) |
Oct 19, 2015 | 18.09 | 18.09 | 18.02 | 18.02 | 1,895 | -0.14(-0.76%) |
Oct 16, 2015 | 18.19 | 18.19 | 18.13 | 18.16 | 4,108 | -0.09(-0.50%) |
Oct 15, 2015 | 18.39 | 18.39 | 18.25 | 18.25 | 7,968 | -0.08(-0.44%) |
Oct 14, 2015 | 18.45 | 18.50 | 18.31 | 18.33 | 6,293 | -0.08(-0.43%) |
Oct 13, 2015 | 18.01 | 18.46 | 18.01 | 18.41 | 20,001 | +0.47(+2.65%) |
Oct 12, 2015 | 18.04 | 18.09 | 17.93 | 17.93 | 4,981 | -0.01(-0.03%) |
Oct 09, 2015 | 17.95 | 18.08 | 17.67 | 17.94 | 23,306 | +0.10(+0.58%) |
Oct 08, 2015 | 17.91 | 17.94 | 17.84 | 17.84 | 5,890 | -0.22(-1.24%) |
Oct 07, 2015 | 18.08 | 18.12 | 17.98 | 18.06 | 7,036 | +0.08(+0.44%) |
Oct 06, 2015 | 17.99 | 18.09 | 17.95 | 17.98 | 6,348 | +0.09(+0.50%) |
Oct 05, 2015 | 17.80 | 17.93 | 17.80 | 17.89 | 2,818 | +0.14(+0.79%) |
Oct 02, 2015 | 17.75 | 17.85 | 17.62 | 17.75 | 4,643 | -0.03(-0.17%) |
Oct 01, 2015 | 18.04 | 18.05 | 17.78 | 17.78 | 13,696 | -0.22(-1.22%) |
Sep 30, 2015 | 18.04 | 18.05 | 17.81 | 18.00 | 7,448 | +0.17(+0.98%) |
Sep 29, 2015 | 17.77 | 17.87 | 17.77 | 17.83 | 5,092 | +0.08(+0.48%) |
Sep 28, 2015 | 17.90 | 17.98 | 17.74 | 17.74 | 3,523 | -0.24(-1.32%) |
Sep 25, 2015 | 17.76 | 17.99 | 17.76 | 17.98 | 3,238 | +0.45(+2.56%) |
Sep 24, 2015 | 17.57 | 17.60 | 17.53 | 17.53 | 10,355 | +0.02(+0.11%) |
Sep 23, 2015 | 17.48 | 17.52 | 17.48 | 17.51 | 3,640 | +0.00(+0.00%) |
Sep 22, 2015 | 17.60 | 17.60 | 17.46 | 17.51 | 4,145 | -0.19(-1.07%) |
Sep 21, 2015 | 17.64 | 17.73 | 17.64 | 17.70 | 1,642 | +0.16(+0.91%) |
Sep 18, 2015 | 17.87 | 17.87 | 17.54 | 17.54 | 8,665 | -0.34(-1.90%) |
Sep 17, 2015 | 17.80 | 17.88 | 17.80 | 17.88 | 2,990 | +0.03(+0.17%) |
Sep 16, 2015 | 17.82 | 18.00 | 17.82 | 17.85 | 1,901 | -0.01(-0.06%) |
Sep 15, 2015 | 17.78 | 17.95 | 17.78 | 17.86 | 15,755 | +0.10(+0.56%) |
Sep 14, 2015 | 17.84 | 17.84 | 17.73 | 17.76 | 10,082 | +0.17(+0.94%) |
Sep 11, 2015 | 17.51 | 17.63 | 17.23 | 17.59 | 30,311 | +0.02(+0.10%) |
Sep 10, 2015 | 17.51 | 17.69 | 17.50 | 17.58 | 3,852 | +0.06(+0.32%) |
Sep 09, 2015 | 17.77 | 17.77 | 17.52 | 17.52 | 3,870 | -0.10(-0.55%) |
Sep 08, 2015 | 17.64 | 17.67 | 17.55 | 17.62 | 6,002 | +0.20(+1.14%) |
Sep 04, 2015 | 17.55 | 17.42 | 17.42 | 17.42 | 4,000 | -0.11(-0.62%) |
Sep 03, 2015 | 17.72 | 17.72 | 17.51 | 17.53 | 9,075 | -0.09(-0.51%) |
Sep 02, 2015 | 17.65 | 17.65 | 17.42 | 17.62 | 7,600 | -0.03(-0.19%) |
Sep 01, 2015 | 17.73 | 17.73 | 17.56 | 17.65 | 11,547 | -0.25(-1.40%) |
Aug 31, 2015 | 17.74 | 17.90 | 17.60 | 17.90 | 21,566 | +0.10(+0.56%) |
Aug 28, 2015 | 17.80 | 17.84 | 17.79 | 17.80 | 1,439 | +0.12(+0.68%) |
Aug 27, 2015 | 17.61 | 17.78 | 17.57 | 17.68 | 7,271 | +0.25(+1.43%) |
Aug 26, 2015 | 17.67 | 17.67 | 17.43 | 17.43 | 4,238 | -0.23(-1.30%) |
Aug 25, 2015 | 17.66 | 17.78 | 17.66 | 17.66 | 14,029 | +0.00(+0.00%) |
Aug 24, 2015 | 17.80 | 17.85 | 17.14 | 17.66 | 10,523 | -0.33(-1.83%) |
Aug 21, 2015 | 18.20 | 18.20 | 17.96 | 17.99 | 2,553 | -0.29(-1.59%) |
Aug 20, 2015 | 18.02 | 18.28 | 18.00 | 18.28 | 7,720 | +0.25(+1.39%) |
Aug 19, 2015 | 18.24 | 18.28 | 17.96 | 18.03 | 22,214 | -0.18(-0.99%) |
Aug 18, 2015 | 18.29 | 18.29 | 18.18 | 18.21 | 6,057 | -0.25(-1.35%) |
Aug 17, 2015 | 18.47 | 18.48 | 18.41 | 18.46 | 4,185 | +0.07(+0.38%) |
Aug 14, 2015 | 18.36 | 18.48 | 18.34 | 18.39 | 21,261 | -0.26(-1.39%) |
Aug 13, 2015 | 18.38 | 18.65 | 18.38 | 18.65 | 10,747 | +0.30(+1.63%) |
Aug 12, 2015 | 19.34 | 19.34 | 18.05 | 18.35 | 39,644 | -1.02(-5.27%) |
Aug 11, 2015 | 19.52 | 19.55 | 19.29 | 19.37 | 2,902 | -0.42(-2.12%) |
Aug 10, 2015 | 19.37 | 19.79 | 19.37 | 19.79 | 10,990 | +0.57(+2.97%) |
Aug 07, 2015 | 18.96 | 19.22 | 18.96 | 19.22 | 12,378 | +0.38(+2.02%) |
Aug 06, 2015 | 19.00 | 19.00 | 18.78 | 18.84 | 12,250 | -0.15(-0.79%) |
Aug 05, 2015 | 19.05 | 19.05 | 18.98 | 18.99 | 9,612 | +0.07(+0.36%) |
Aug 04, 2015 | 18.92 | 18.96 | 18.92 | 18.92 | 8,851 | +0.11(+0.58%) |
Aug 03, 2015 | 18.63 | 18.81 | 18.63 | 18.81 | 4,286 | +0.00(+0.00%) |
Jul 31, 2015 | 19.00 | 19.00 | 18.80 | 18.81 | 13,760 | -0.22(-1.16%) |
Jul 30, 2015 | 19.00 | 19.03 | 18.95 | 19.03 | 4,698 | +0.13(+0.69%) |
Jul 29, 2015 | 18.87 | 19.05 | 18.87 | 18.90 | 9,145 | -0.01(-0.05%) |
Jul 28, 2015 | 18.83 | 18.98 | 18.76 | 18.91 | 10,027 | +0.24(+1.29%) |
Jul 27, 2015 | 19.04 | 19.09 | 18.66 | 18.67 | 22,717 | -0.54(-2.84%) |
Jul 24, 2015 | 19.45 | 19.49 | 19.06 | 19.21 | 14,868 | -0.32(-1.64%) |
Jul 23, 2015 | 19.82 | 19.82 | 19.50 | 19.54 | 13,756 | -0.29(-1.44%) |
Jul 22, 2015 | 19.86 | 19.99 | 19.73 | 19.82 | 11,195 | -0.15(-0.75%) |
Jul 21, 2015 | 20.00 | 20.09 | 19.95 | 19.97 | 15,294 | +0.07(+0.35%) |
Jul 20, 2015 | 19.84 | 20.04 | 19.80 | 19.90 | 25,843 | -0.15(-0.75%) |
Jul 17, 2015 | 20.01 | 20.14 | 20.00 | 20.05 | 21,702 | -0.07(-0.35%) |
Jul 16, 2015 | 20.42 | 20.48 | 20.03 | 20.12 | 31,793 | -0.10(-0.50%) |
Jul 15, 2015 | 20.24 | 20.32 | 20.17 | 20.22 | 11,548 | -0.16(-0.78%) |
Jul 14, 2015 | 20.53 | 20.53 | 20.38 | 20.38 | 6,513 | -0.06(-0.29%) |
Jul 13, 2015 | 20.25 | 20.50 | 20.25 | 20.44 | 16,362 | +0.09(+0.44%) |
Jul 10, 2015 | 20.38 | 20.56 | 20.25 | 20.35 | 16,323 | +0.07(+0.35%) |
Jul 09, 2015 | 20.15 | 20.46 | 20.15 | 20.28 | 25,419 | +0.52(+2.63%) |
Jul 08, 2015 | 19.67 | 20.00 | 19.67 | 19.76 | 46,909 | -0.05(-0.28%) |
Jul 07, 2015 | 20.25 | 20.25 | 19.72 | 19.82 | 31,736 | -0.52(-2.58%) |
Jul 06, 2015 | 20.25 | 20.46 | 20.24 | 20.34 | 23,215 | -0.19(-0.93%) |
Jul 02, 2015 | 20.33 | 20.53 | 20.53 | 20.53 | 30,200 | -0.01(-0.05%) |
Jul 01, 2015 | 20.66 | 20.79 | 20.30 | 20.54 | 85,998 | +0.05(+0.24%) |
Jun 30, 2015 | 19.59 | 20.61 | 19.59 | 20.49 | 56,391 | +0.76(+3.85%) |
Jun 29, 2015 | 19.88 | 19.96 | 19.67 | 19.73 | 20,523 | -0.02(-0.10%) |
Jun 26, 2015 | 19.99 | 20.12 | 19.75 | 19.75 | 24,119 | +0.08(+0.41%) |
Jun 25, 2015 | 19.50 | 19.77 | 19.50 | 19.67 | 19,276 | +0.26(+1.34%) |
Jun 24, 2015 | 19.39 | 19.55 | 19.35 | 19.41 | 5,843 | -0.06(-0.31%) |
Jun 23, 2015 | 19.47 | 19.50 | 19.27 | 19.47 | 18,755 | -0.01(-0.05%) |
Jun 22, 2015 | 19.17 | 19.48 | 19.15 | 19.48 | 35,916 | +0.40(+2.10%) |
Jun 19, 2015 | 19.07 | 19.15 | 19.03 | 19.08 | 10,864 | -0.03(-0.16%) |
Jun 18, 2015 | 19.05 | 19.20 | 18.99 | 19.11 | 7,245 | +0.05(+0.26%) |
Jun 17, 2015 | 19.02 | 19.14 | 18.98 | 19.06 | 17,649 | +0.19(+1.01%) |
Jun 16, 2015 | 18.59 | 18.93 | 18.56 | 18.87 | 9,989 | +0.35(+1.89%) |
Jun 15, 2015 | 18.47 | 18.52 | 18.37 | 18.52 | 5,991 | +0.01(+0.05%) |
Jun 12, 2015 | 18.48 | 18.57 | 18.47 | 18.51 | 4,342 | -0.12(-0.64%) |
Jun 11, 2015 | 18.77 | 18.78 | 18.54 | 18.63 | 9,652 | -0.26(-1.38%) |
Jun 10, 2015 | 19.00 | 19.00 | 18.82 | 18.89 | 6,575 | +0.00(+0.00%) |
Jun 09, 2015 | 18.91 | 18.97 | 18.84 | 18.89 | 8,953 | +0.00(+0.02%) |
Jun 08, 2015 | 18.78 | 18.89 | 18.77 | 18.89 | 3,313 | +0.11(+0.56%) |
Jun 05, 2015 | 18.89 | 19.00 | 18.75 | 18.78 | 16,823 | -0.13(-0.69%) |
Jun 04, 2015 | 18.85 | 18.97 | 18.85 | 18.91 | 16,326 | +0.15(+0.80%) |
Jun 03, 2015 | 18.75 | 18.92 | 18.70 | 18.76 | 16,480 | +0.01(+0.05%) |
Jun 02, 2015 | 18.78 | 18.84 | 18.75 | 18.75 | 6,401 | +0.24(+1.30%) |
Jun 01, 2015 | 18.48 | 18.56 | 18.43 | 18.51 | 13,860 | -0.06(-0.32%) |
May 29, 2015 | 18.55 | 18.67 | 18.53 | 18.57 | 8,931 | +0.08(+0.43%) |
May 28, 2015 | 18.64 | 18.66 | 18.47 | 18.49 | 3,672 | -0.14(-0.75%) |
May 27, 2015 | 18.68 | 18.69 | 18.51 | 18.63 | 8,236 | +0.09(+0.49%) |
May 26, 2015 | 18.59 | 18.66 | 18.51 | 18.54 | 13,830 | -0.13(-0.70%) |
May 22, 2015 | 18.90 | 18.67 | 18.67 | 18.67 | 19,700 | -0.13(-0.69%) |
May 21, 2015 | 18.93 | 18.95 | 18.80 | 18.80 | 30,004 | -0.12(-0.63%) |
May 20, 2015 | 18.85 | 18.92 | 18.81 | 18.92 | 19,657 | -0.04(-0.21%) |
May 19, 2015 | 19.11 | 19.11 | 18.94 | 18.96 | 19,368 | -0.29(-1.51%) |
May 18, 2015 | 19.21 | 19.35 | 19.18 | 19.25 | 27,172 | +0.08(+0.39%) |
May 15, 2015 | 19.39 | 19.39 | 19.14 | 19.17 | 24,252 | -0.10(-0.49%) |
May 14, 2015 | 19.24 | 19.27 | 19.15 | 19.27 | 20,523 | +0.08(+0.44%) |
May 13, 2015 | 19.26 | 19.26 | 19.13 | 19.18 | 8,218 | +0.05(+0.24%) |
May 12, 2015 | 19.47 | 19.53 | 19.11 | 19.14 | 10,695 | -0.35(-1.80%) |
May 11, 2015 | 19.49 | 19.54 | 19.46 | 19.49 | 2,973 | -0.00(-0.02%) |
May 08, 2015 | 19.51 | 19.51 | 19.38 | 19.49 | 29,173 | -0.03(-0.13%) |
May 07, 2015 | 19.48 | 19.52 | 19.46 | 19.52 | 2,588 | -0.05(-0.26%) |
May 06, 2015 | 19.72 | 19.72 | 19.57 | 19.57 | 2,705 | -0.06(-0.30%) |
May 05, 2015 | 19.51 | 19.63 | 19.47 | 19.63 | 3,902 | +0.09(+0.46%) |
May 04, 2015 | 19.45 | 19.54 | 19.45 | 19.54 | 2,699 | +0.26(+1.35%) |