Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.73 | 24.91 | 22.73 | 24.91 | 654,621 | +2.19(+9.64%) |
Jan 28, 2016 | 23.34 | 23.36 | 22.65 | 22.72 | 287,068 | -0.48(-2.07%) |
Jan 27, 2016 | 23.49 | 23.52 | 23.00 | 23.20 | 416,388 | -0.32(-1.36%) |
Jan 26, 2016 | 22.96 | 23.54 | 22.85 | 23.52 | 213,505 | +0.70(+3.07%) |
Jan 25, 2016 | 22.99 | 23.25 | 22.67 | 22.82 | 380,102 | -0.30(-1.30%) |
Jan 22, 2016 | 22.52 | 23.15 | 22.33 | 23.12 | 229,243 | +0.82(+3.68%) |
Jan 21, 2016 | 22.21 | 22.65 | 21.87 | 22.30 | 240,179 | +0.22(+1.00%) |
Jan 20, 2016 | 21.51 | 22.19 | 21.29 | 22.08 | 271,534 | +0.28(+1.28%) |
Jan 19, 2016 | 22.24 | 22.33 | 21.52 | 21.80 | 221,907 | -0.29(-1.31%) |
Jan 15, 2016 | 21.73 | 22.09 | 22.09 | 22.09 | 242,000 | -0.10(-0.45%) |
Jan 14, 2016 | 22.41 | 22.67 | 22.13 | 22.19 | 177,879 | -0.19(-0.85%) |
Jan 13, 2016 | 23.29 | 23.91 | 22.24 | 22.38 | 213,282 | -0.91(-3.91%) |
Jan 12, 2016 | 23.46 | 23.46 | 22.87 | 23.29 | 257,760 | +0.06(+0.26%) |
Jan 11, 2016 | 23.36 | 23.45 | 22.99 | 23.23 | 198,119 | -0.04(-0.17%) |
Jan 08, 2016 | 23.64 | 23.64 | 23.09 | 23.27 | 305,064 | -0.28(-1.19%) |
Jan 07, 2016 | 22.88 | 23.67 | 22.74 | 23.55 | 402,408 | +0.29(+1.25%) |
Jan 06, 2016 | 23.60 | 23.90 | 23.24 | 23.26 | 326,739 | -0.69(-2.88%) |
Jan 05, 2016 | 23.77 | 23.98 | 23.60 | 23.95 | 207,969 | +0.28(+1.18%) |
Jan 04, 2016 | 23.60 | 23.84 | 23.00 | 23.67 | 425,382 | -0.15(-0.63%) |
Dec 31, 2015 | 24.15 | 23.82 | 23.82 | 23.82 | 212,300 | -0.31(-1.28%) |
Dec 30, 2015 | 24.19 | 24.31 | 23.99 | 24.13 | 148,564 | -0.06(-0.25%) |
Dec 29, 2015 | 24.02 | 24.34 | 23.88 | 24.19 | 206,597 | +0.36(+1.51%) |
Dec 28, 2015 | 24.02 | 24.12 | 23.47 | 23.83 | 162,199 | -0.22(-0.91%) |
Dec 24, 2015 | 24.30 | 24.05 | 24.05 | 24.05 | 47,000 | -0.32(-1.31%) |
Dec 23, 2015 | 24.00 | 24.40 | 23.94 | 24.37 | 183,649 | +0.47(+1.97%) |
Dec 22, 2015 | 23.20 | 23.91 | 23.10 | 23.90 | 269,354 | +0.76(+3.28%) |
Dec 21, 2015 | 23.24 | 23.44 | 22.80 | 23.14 | 278,579 | -0.12(-0.52%) |
Dec 18, 2015 | 23.21 | 23.46 | 22.57 | 23.26 | 955,272 | +0.01(+0.04%) |
Dec 17, 2015 | 23.23 | 23.35 | 23.13 | 23.25 | 255,878 | +0.24(+1.04%) |
Dec 16, 2015 | 22.28 | 23.14 | 22.25 | 23.01 | 334,475 | +1.16(+5.31%) |
Dec 15, 2015 | 21.78 | 21.97 | 21.43 | 21.85 | 189,325 | +0.23(+1.06%) |
Dec 14, 2015 | 22.06 | 22.23 | 21.51 | 21.62 | 213,894 | -0.44(-1.99%) |
Dec 11, 2015 | 21.81 | 22.55 | 21.81 | 22.06 | 365,647 | +0.04(+0.18%) |
Dec 10, 2015 | 22.03 | 22.28 | 21.76 | 22.02 | 292,870 | -0.25(-1.12%) |
Dec 09, 2015 | 22.66 | 22.76 | 22.07 | 22.27 | 216,972 | -0.47(-2.07%) |
Dec 08, 2015 | 22.97 | 23.02 | 22.71 | 22.74 | 241,764 | -0.46(-1.98%) |
Dec 07, 2015 | 23.75 | 23.89 | 23.14 | 23.20 | 286,720 | -0.56(-2.36%) |
Dec 04, 2015 | 23.17 | 23.84 | 23.15 | 23.76 | 270,065 | +0.58(+2.50%) |
Dec 03, 2015 | 23.44 | 23.67 | 23.06 | 23.18 | 160,462 | -0.22(-0.94%) |
Dec 02, 2015 | 23.79 | 23.86 | 23.35 | 23.40 | 105,452 | -0.36(-1.52%) |
Dec 01, 2015 | 23.71 | 24.00 | 23.41 | 23.76 | 249,291 | -0.17(-0.71%) |
Nov 30, 2015 | 23.55 | 24.03 | 23.47 | 23.93 | 306,106 | +0.46(+1.96%) |
Nov 27, 2015 | 23.21 | 23.61 | 23.16 | 23.47 | 70,639 | +0.02(+0.09%) |
Nov 25, 2015 | 23.38 | 23.45 | 23.45 | 23.45 | 110,700 | +0.03(+0.13%) |
Nov 24, 2015 | 23.46 | 23.62 | 23.19 | 23.42 | 138,409 | -0.21(-0.89%) |
Nov 23, 2015 | 23.70 | 23.85 | 23.51 | 23.63 | 126,112 | -0.02(-0.08%) |
Nov 20, 2015 | 23.14 | 23.90 | 23.07 | 23.65 | 234,930 | +0.54(+2.34%) |
Nov 19, 2015 | 23.01 | 23.20 | 22.84 | 23.11 | 223,967 | +0.17(+0.74%) |
Nov 18, 2015 | 22.68 | 22.99 | 22.30 | 22.94 | 304,458 | +0.25(+1.10%) |
Nov 17, 2015 | 23.33 | 23.40 | 22.69 | 22.69 | 167,326 | -0.64(-2.74%) |
Nov 16, 2015 | 23.25 | 23.45 | 23.09 | 23.33 | 224,705 | +0.07(+0.30%) |
Nov 13, 2015 | 23.03 | 23.27 | 22.92 | 23.26 | 291,085 | +0.00(+0.00%) |
Nov 12, 2015 | 22.87 | 23.43 | 22.86 | 23.26 | 272,187 | +0.19(+0.82%) |
Nov 11, 2015 | 22.65 | 23.29 | 22.57 | 23.07 | 346,429 | +0.52(+2.31%) |
Nov 10, 2015 | 22.51 | 22.64 | 22.16 | 22.55 | 415,657 | -0.07(-0.31%) |
Nov 09, 2015 | 23.04 | 23.08 | 22.52 | 22.62 | 266,044 | -0.37(-1.61%) |
Nov 06, 2015 | 22.89 | 23.38 | 22.77 | 22.99 | 593,965 | -0.01(-0.04%) |
Nov 05, 2015 | 22.92 | 23.09 | 22.59 | 23.00 | 333,262 | +0.04(+0.17%) |
Nov 04, 2015 | 23.88 | 23.88 | 22.58 | 22.96 | 403,999 | -0.77(-3.24%) |
Nov 03, 2015 | 21.91 | 24.48 | 21.91 | 23.73 | 1,055,613 | +2.62(+12.41%) |
Nov 02, 2015 | 21.42 | 21.96 | 21.04 | 21.11 | 438,546 | -0.56(-2.58%) |
Oct 30, 2015 | 21.52 | 21.70 | 21.37 | 21.67 | 224,139 | +0.23(+1.07%) |
Oct 29, 2015 | 21.55 | 21.73 | 21.29 | 21.44 | 239,682 | -0.31(-1.43%) |
Oct 28, 2015 | 21.09 | 21.93 | 21.05 | 21.75 | 261,095 | +0.77(+3.67%) |
Oct 27, 2015 | 21.50 | 21.57 | 20.92 | 20.98 | 164,957 | -0.61(-2.83%) |
Oct 26, 2015 | 22.03 | 22.10 | 21.55 | 21.59 | 189,086 | -0.48(-2.17%) |
Oct 23, 2015 | 21.89 | 22.45 | 21.77 | 22.07 | 469,217 | +0.28(+1.28%) |
Oct 22, 2015 | 21.00 | 21.95 | 20.90 | 21.79 | 511,422 | +0.90(+4.31%) |
Oct 21, 2015 | 21.01 | 21.16 | 20.68 | 20.89 | 287,733 | -0.11(-0.52%) |
Oct 20, 2015 | 20.66 | 21.27 | 20.62 | 21.00 | 325,877 | +0.28(+1.35%) |
Oct 19, 2015 | 20.77 | 20.98 | 20.46 | 20.72 | 449,071 | -0.18(-0.86%) |
Oct 16, 2015 | 20.73 | 20.99 | 20.13 | 20.90 | 254,285 | +0.19(+0.92%) |
Oct 15, 2015 | 20.57 | 20.85 | 20.42 | 20.71 | 239,549 | +0.13(+0.63%) |
Oct 14, 2015 | 20.57 | 20.80 | 20.53 | 20.58 | 167,948 | -0.10(-0.48%) |
Oct 13, 2015 | 20.60 | 20.98 | 20.37 | 20.68 | 274,833 | +0.03(+0.15%) |
Oct 12, 2015 | 20.33 | 20.71 | 20.04 | 20.65 | 198,939 | +0.32(+1.57%) |
Oct 09, 2015 | 20.29 | 20.36 | 20.09 | 20.33 | 123,878 | +0.17(+0.84%) |
Oct 08, 2015 | 19.93 | 20.26 | 19.60 | 20.16 | 255,124 | +0.23(+1.15%) |
Oct 07, 2015 | 19.97 | 20.28 | 19.61 | 19.93 | 554,903 | +0.13(+0.66%) |
Oct 06, 2015 | 19.43 | 20.14 | 19.42 | 19.80 | 305,112 | +0.21(+1.07%) |
Oct 05, 2015 | 18.60 | 19.59 | 18.56 | 19.59 | 349,790 | +1.07(+5.78%) |
Oct 02, 2015 | 18.13 | 18.52 | 17.88 | 18.52 | 376,088 | +0.18(+0.98%) |
Oct 01, 2015 | 18.34 | 18.50 | 18.09 | 18.34 | 276,608 | +0.01(+0.05%) |
Sep 30, 2015 | 19.02 | 19.02 | 18.08 | 18.33 | 727,417 | -0.69(-3.63%) |
Sep 29, 2015 | 18.83 | 19.06 | 18.75 | 19.02 | 106,581 | +0.25(+1.33%) |
Sep 28, 2015 | 18.99 | 19.09 | 18.72 | 18.77 | 266,430 | -0.30(-1.57%) |
Sep 25, 2015 | 19.28 | 19.40 | 19.04 | 19.07 | 117,645 | +0.00(+0.00%) |
Sep 24, 2015 | 18.87 | 19.12 | 18.74 | 19.07 | 110,795 | +0.08(+0.42%) |
Sep 23, 2015 | 19.16 | 19.16 | 18.78 | 18.99 | 118,272 | -0.03(-0.16%) |
Sep 22, 2015 | 19.41 | 19.48 | 18.87 | 19.02 | 116,123 | -0.62(-3.16%) |
Sep 21, 2015 | 19.34 | 20.00 | 19.21 | 19.64 | 247,921 | +0.39(+2.03%) |
Sep 18, 2015 | 18.82 | 19.29 | 18.78 | 19.25 | 313,992 | +0.24(+1.26%) |
Sep 17, 2015 | 19.13 | 19.37 | 18.92 | 19.01 | 134,076 | -0.16(-0.83%) |
Sep 16, 2015 | 18.79 | 19.22 | 18.70 | 19.17 | 100,732 | +0.41(+2.19%) |
Sep 15, 2015 | 18.44 | 18.78 | 18.38 | 18.76 | 266,198 | +0.33(+1.79%) |
Sep 14, 2015 | 18.76 | 18.93 | 18.40 | 18.43 | 208,230 | -0.32(-1.71%) |
Sep 11, 2015 | 18.88 | 19.11 | 18.73 | 18.75 | 165,840 | -0.38(-1.99%) |
Sep 10, 2015 | 18.96 | 19.16 | 18.69 | 19.13 | 168,893 | +0.17(+0.90%) |
Sep 09, 2015 | 19.65 | 19.65 | 18.90 | 18.96 | 187,005 | -0.51(-2.62%) |
Sep 08, 2015 | 19.44 | 19.67 | 19.40 | 19.47 | 122,740 | +0.26(+1.35%) |
Sep 04, 2015 | 19.39 | 19.21 | 19.21 | 19.21 | 161,600 | -0.38(-1.94%) |
Sep 03, 2015 | 19.89 | 19.95 | 19.56 | 19.59 | 186,730 | -0.32(-1.61%) |
Sep 02, 2015 | 19.93 | 19.93 | 19.54 | 19.91 | 177,102 | +0.22(+1.12%) |
Sep 01, 2015 | 19.67 | 19.97 | 19.59 | 19.69 | 166,100 | -0.19(-0.96%) |
Aug 31, 2015 | 19.97 | 20.30 | 19.77 | 19.88 | 415,165 | -0.09(-0.45%) |
Aug 28, 2015 | 19.55 | 20.00 | 19.55 | 19.97 | 220,934 | +0.27(+1.37%) |
Aug 27, 2015 | 19.60 | 19.78 | 19.39 | 19.70 | 221,827 | +0.15(+0.77%) |
Aug 26, 2015 | 19.20 | 19.63 | 19.00 | 19.55 | 232,326 | +0.76(+4.04%) |
Aug 25, 2015 | 19.44 | 19.49 | 18.74 | 18.79 | 160,217 | -0.21(-1.11%) |
Aug 24, 2015 | 18.51 | 19.70 | 18.38 | 19.00 | 359,813 | -0.63(-3.21%) |
Aug 21, 2015 | 19.45 | 20.00 | 19.08 | 19.63 | 455,259 | +0.13(+0.67%) |
Aug 20, 2015 | 19.59 | 19.87 | 19.48 | 19.50 | 276,577 | -0.35(-1.76%) |
Aug 19, 2015 | 20.04 | 20.12 | 19.61 | 19.85 | 258,258 | -0.37(-1.83%) |
Aug 18, 2015 | 20.68 | 20.98 | 19.69 | 20.22 | 567,772 | +1.35(+7.15%) |
Aug 17, 2015 | 18.92 | 19.07 | 18.64 | 18.87 | 151,787 | -0.08(-0.42%) |
Aug 14, 2015 | 18.56 | 18.99 | 18.53 | 18.95 | 117,222 | +0.33(+1.77%) |
Aug 13, 2015 | 18.64 | 18.88 | 18.42 | 18.62 | 118,648 | -0.01(-0.05%) |
Aug 12, 2015 | 18.75 | 18.85 | 18.40 | 18.63 | 135,445 | -0.26(-1.38%) |
Aug 11, 2015 | 19.13 | 19.28 | 18.79 | 18.89 | 97,156 | -0.38(-1.97%) |
Aug 10, 2015 | 18.84 | 19.55 | 18.71 | 19.27 | 294,838 | +0.57(+3.05%) |
Aug 07, 2015 | 18.24 | 18.80 | 18.24 | 18.70 | 121,988 | +0.27(+1.47%) |
Aug 06, 2015 | 18.32 | 18.52 | 18.23 | 18.43 | 126,842 | +0.04(+0.22%) |
Aug 05, 2015 | 18.19 | 18.46 | 18.11 | 18.39 | 65,106 | +0.30(+1.66%) |
Aug 04, 2015 | 18.17 | 18.25 | 17.80 | 18.09 | 84,475 | -0.19(-1.04%) |
Aug 03, 2015 | 18.56 | 18.56 | 18.08 | 18.28 | 54,552 | -0.28(-1.51%) |
Jul 31, 2015 | 18.49 | 18.83 | 18.45 | 18.56 | 100,102 | +0.07(+0.38%) |
Jul 30, 2015 | 18.42 | 18.53 | 18.25 | 18.49 | 89,690 | -0.05(-0.27%) |
Jul 29, 2015 | 17.97 | 18.60 | 17.95 | 18.54 | 111,679 | +0.55(+3.06%) |
Jul 28, 2015 | 18.05 | 18.12 | 17.71 | 17.99 | 123,056 | -0.04(-0.22%) |
Jul 27, 2015 | 18.01 | 18.18 | 17.74 | 18.03 | 115,647 | -0.15(-0.83%) |
Jul 24, 2015 | 18.16 | 18.38 | 18.09 | 18.18 | 145,022 | -0.03(-0.16%) |
Jul 23, 2015 | 18.21 | 18.40 | 18.10 | 18.21 | 104,919 | +0.11(+0.61%) |
Jul 22, 2015 | 18.06 | 18.14 | 17.85 | 18.10 | 123,040 | -0.03(-0.17%) |
Jul 21, 2015 | 18.23 | 18.61 | 18.06 | 18.13 | 140,928 | -0.11(-0.60%) |
Jul 20, 2015 | 18.52 | 18.55 | 18.06 | 18.24 | 83,564 | -0.28(-1.51%) |
Jul 17, 2015 | 18.80 | 18.86 | 18.39 | 18.52 | 111,037 | -0.29(-1.54%) |
Jul 16, 2015 | 18.82 | 18.90 | 18.61 | 18.81 | 97,685 | +0.17(+0.91%) |
Jul 15, 2015 | 18.84 | 18.88 | 18.48 | 18.64 | 138,658 | -0.15(-0.80%) |
Jul 14, 2015 | 18.80 | 18.98 | 18.62 | 18.79 | 112,746 | +0.02(+0.11%) |
Jul 13, 2015 | 18.61 | 18.87 | 18.55 | 18.77 | 176,898 | +0.25(+1.35%) |
Jul 10, 2015 | 18.36 | 18.92 | 18.29 | 18.52 | 208,062 | +0.64(+3.58%) |
Jul 09, 2015 | 18.50 | 18.50 | 17.81 | 17.88 | 130,936 | -0.36(-1.97%) |
Jul 08, 2015 | 18.46 | 18.66 | 17.96 | 18.24 | 154,140 | -0.44(-2.36%) |
Jul 07, 2015 | 18.82 | 18.82 | 18.20 | 18.68 | 169,861 | -0.05(-0.27%) |
Jul 06, 2015 | 18.24 | 18.77 | 18.23 | 18.73 | 240,145 | +0.23(+1.24%) |
Jul 02, 2015 | 18.68 | 18.50 | 18.50 | 18.50 | 94,200 | -0.25(-1.33%) |
Jul 01, 2015 | 18.96 | 19.10 | 18.57 | 18.75 | 136,525 | +0.02(+0.11%) |
Jun 30, 2015 | 19.27 | 19.27 | 18.72 | 18.73 | 206,512 | -0.30(-1.58%) |
Jun 29, 2015 | 19.63 | 19.80 | 19.00 | 19.03 | 353,018 | -0.83(-4.18%) |
Jun 26, 2015 | 20.08 | 20.10 | 19.70 | 19.86 | 355,001 | -0.11(-0.55%) |
Jun 25, 2015 | 19.95 | 20.04 | 19.82 | 19.97 | 152,664 | +0.15(+0.76%) |
Jun 24, 2015 | 20.47 | 20.47 | 19.65 | 19.82 | 265,147 | -0.86(-4.16%) |
Jun 23, 2015 | 20.55 | 20.72 | 20.02 | 20.68 | 154,520 | +0.20(+0.98%) |
Jun 22, 2015 | 20.05 | 20.48 | 20.05 | 20.48 | 225,840 | +0.50(+2.50%) |
Jun 19, 2015 | 19.45 | 20.02 | 19.44 | 19.98 | 252,227 | +0.58(+2.99%) |
Jun 18, 2015 | 19.26 | 19.49 | 18.95 | 19.40 | 120,155 | +0.19(+0.99%) |
Jun 17, 2015 | 19.59 | 19.59 | 19.10 | 19.21 | 113,599 | -0.29(-1.49%) |
Jun 16, 2015 | 19.33 | 19.74 | 19.24 | 19.50 | 146,852 | +0.12(+0.62%) |
Jun 15, 2015 | 19.20 | 19.45 | 18.98 | 19.38 | 97,283 | -0.06(-0.31%) |
Jun 12, 2015 | 19.47 | 19.49 | 19.33 | 19.44 | 61,099 | -0.04(-0.21%) |
Jun 11, 2015 | 19.33 | 19.63 | 19.30 | 19.48 | 111,467 | +0.29(+1.51%) |
Jun 10, 2015 | 19.00 | 19.35 | 18.97 | 19.19 | 207,304 | +0.35(+1.86%) |
Jun 09, 2015 | 18.84 | 18.98 | 18.65 | 18.84 | 129,593 | +0.00(+0.00%) |
Jun 08, 2015 | 18.76 | 18.90 | 18.73 | 18.84 | 84,405 | +0.02(+0.11%) |
Jun 05, 2015 | 18.60 | 18.86 | 18.22 | 18.82 | 94,802 | +0.16(+0.86%) |
Jun 04, 2015 | 18.70 | 18.78 | 18.34 | 18.66 | 115,903 | -0.03(-0.16%) |
Jun 03, 2015 | 18.30 | 18.78 | 18.29 | 18.69 | 72,568 | +0.41(+2.24%) |
Jun 02, 2015 | 18.20 | 18.50 | 18.10 | 18.28 | 89,535 | -0.03(-0.16%) |
Jun 01, 2015 | 18.29 | 18.39 | 17.88 | 18.31 | 50,509 | +0.13(+0.72%) |
May 29, 2015 | 18.14 | 18.29 | 17.93 | 18.18 | 69,753 | -0.02(-0.11%) |
May 28, 2015 | 18.28 | 18.47 | 18.14 | 18.20 | 50,486 | -0.10(-0.55%) |
May 27, 2015 | 18.33 | 18.42 | 18.18 | 18.30 | 58,343 | -0.02(-0.11%) |
May 26, 2015 | 18.58 | 18.58 | 18.07 | 18.32 | 80,423 | -0.36(-1.93%) |
May 22, 2015 | 18.85 | 18.68 | 18.68 | 18.68 | 111,200 | -0.26(-1.37%) |
May 21, 2015 | 18.42 | 18.95 | 18.19 | 18.94 | 140,700 | +0.71(+3.89%) |
May 20, 2015 | 18.29 | 18.34 | 18.13 | 18.23 | 57,397 | -0.02(-0.11%) |
May 19, 2015 | 18.59 | 18.60 | 18.21 | 18.25 | 50,828 | -0.35(-1.88%) |
May 18, 2015 | 18.10 | 18.70 | 18.08 | 18.60 | 74,737 | +0.32(+1.75%) |
May 15, 2015 | 18.50 | 18.68 | 18.20 | 18.28 | 76,280 | -0.27(-1.46%) |
May 14, 2015 | 18.46 | 18.70 | 18.41 | 18.55 | 127,433 | +0.14(+0.76%) |
May 13, 2015 | 18.59 | 18.73 | 18.35 | 18.41 | 83,046 | -0.16(-0.86%) |
May 12, 2015 | 18.39 | 18.62 | 17.86 | 18.57 | 103,023 | +0.16(+0.87%) |
May 11, 2015 | 18.48 | 18.59 | 18.33 | 18.41 | 201,070 | -0.14(-0.75%) |
May 08, 2015 | 19.02 | 19.02 | 18.48 | 18.55 | 87,950 | -0.19(-1.01%) |
May 07, 2015 | 18.60 | 18.93 | 18.60 | 18.74 | 142,712 | +0.08(+0.43%) |
May 06, 2015 | 18.63 | 18.73 | 18.38 | 18.66 | 215,625 | +0.09(+0.48%) |
May 05, 2015 | 19.32 | 19.51 | 18.00 | 18.57 | 336,555 | -0.11(-0.59%) |
May 04, 2015 | 18.43 | 18.87 | 18.37 | 18.68 | 184,053 | +0.38(+2.08%) |
May 01, 2015 | 18.23 | 18.43 | 17.98 | 18.30 | 86,803 | +0.19(+1.05%) |
Apr 30, 2015 | 18.50 | 18.51 | 17.95 | 18.11 | 138,607 | -0.54(-2.90%) |
Apr 29, 2015 | 19.08 | 19.24 | 18.63 | 18.65 | 102,296 | -0.51(-2.66%) |
Apr 28, 2015 | 18.92 | 19.25 | 18.91 | 19.16 | 116,467 | +0.44(+2.35%) |
Apr 27, 2015 | 18.83 | 19.15 | 18.58 | 18.72 | 55,403 | -0.10(-0.53%) |
Apr 24, 2015 | 18.88 | 19.10 | 18.78 | 18.82 | 115,203 | -0.02(-0.11%) |
Apr 23, 2015 | 18.53 | 18.86 | 18.40 | 18.84 | 41,406 | +0.22(+1.18%) |
Apr 22, 2015 | 18.68 | 18.76 | 18.44 | 18.62 | 28,733 | -0.06(-0.32%) |
Apr 21, 2015 | 18.79 | 18.79 | 18.59 | 18.68 | 40,305 | +0.04(+0.21%) |
Apr 20, 2015 | 18.25 | 18.97 | 17.95 | 18.64 | 94,502 | +0.45(+2.47%) |
Apr 17, 2015 | 18.41 | 18.54 | 18.06 | 18.19 | 91,176 | -0.49(-2.62%) |
Apr 16, 2015 | 18.80 | 18.86 | 18.61 | 18.68 | 55,894 | -0.14(-0.74%) |
Apr 15, 2015 | 18.80 | 18.90 | 18.77 | 18.82 | 90,382 | +0.02(+0.11%) |
Apr 14, 2015 | 18.85 | 18.93 | 18.65 | 18.80 | 81,256 | +0.07(+0.37%) |
Apr 13, 2015 | 19.02 | 19.04 | 18.71 | 18.73 | 73,230 | -0.27(-1.42%) |
Apr 10, 2015 | 19.07 | 19.17 | 18.89 | 19.00 | 44,683 | +0.03(+0.16%) |
Apr 09, 2015 | 19.23 | 19.32 | 18.82 | 18.97 | 40,672 | -0.21(-1.09%) |
Apr 08, 2015 | 19.20 | 19.25 | 19.09 | 19.18 | 173,387 | -0.02(-0.10%) |
Apr 07, 2015 | 19.16 | 19.24 | 19.12 | 19.20 | 86,298 | +0.06(+0.31%) |
Apr 06, 2015 | 18.87 | 19.14 | 18.70 | 19.14 | 177,871 | +0.22(+1.16%) |
Apr 02, 2015 | 19.08 | 18.92 | 18.92 | 18.92 | 250,200 | -0.26(-1.36%) |
Apr 01, 2015 | 18.89 | 19.22 | 18.78 | 19.18 | 113,817 | +0.19(+1.00%) |
Mar 31, 2015 | 18.84 | 19.04 | 18.63 | 18.99 | 106,199 | +0.09(+0.48%) |
Mar 30, 2015 | 18.66 | 19.09 | 18.63 | 18.90 | 144,401 | +0.39(+2.11%) |
Mar 27, 2015 | 18.45 | 18.59 | 18.35 | 18.51 | 214,021 | +0.02(+0.11%) |
Mar 26, 2015 | 18.61 | 18.61 | 18.30 | 18.49 | 131,416 | -0.09(-0.48%) |
Mar 25, 2015 | 19.28 | 19.33 | 18.54 | 18.58 | 182,191 | -0.62(-3.23%) |
Mar 24, 2015 | 19.49 | 19.50 | 18.95 | 19.20 | 226,195 | -0.44(-2.24%) |
Mar 23, 2015 | 19.50 | 19.97 | 19.39 | 19.64 | 160,714 | +0.15(+0.77%) |
Mar 20, 2015 | 19.15 | 19.61 | 18.92 | 19.49 | 259,163 | +0.46(+2.42%) |
Mar 19, 2015 | 18.99 | 19.08 | 18.89 | 19.03 | 182,517 | -0.01(-0.05%) |
Mar 18, 2015 | 18.93 | 19.09 | 18.60 | 19.04 | 95,338 | +0.08(+0.42%) |
Mar 17, 2015 | 18.76 | 19.05 | 18.58 | 18.96 | 204,520 | +0.17(+0.90%) |
Mar 16, 2015 | 18.74 | 18.87 | 18.65 | 18.79 | 149,315 | +0.07(+0.37%) |
Mar 13, 2015 | 18.45 | 18.80 | 18.37 | 18.72 | 111,505 | +0.34(+1.85%) |
Mar 12, 2015 | 18.21 | 18.46 | 17.84 | 18.38 | 120,134 | +0.25(+1.38%) |
Mar 11, 2015 | 18.08 | 18.32 | 17.86 | 18.13 | 101,650 | +0.14(+0.78%) |
Mar 10, 2015 | 18.18 | 18.20 | 17.78 | 17.99 | 67,409 | -0.32(-1.75%) |
Mar 09, 2015 | 17.73 | 18.39 | 17.59 | 18.31 | 112,067 | +0.60(+3.39%) |
Mar 06, 2015 | 18.18 | 18.34 | 17.66 | 17.71 | 129,207 | -0.51(-2.80%) |
Mar 05, 2015 | 18.13 | 18.23 | 17.99 | 18.22 | 65,248 | +0.15(+0.83%) |
Mar 04, 2015 | 17.84 | 18.13 | 17.73 | 18.07 | 104,379 | +0.19(+1.06%) |
Mar 03, 2015 | 17.98 | 17.98 | 17.74 | 17.88 | 158,998 | -0.10(-0.56%) |
Mar 02, 2015 | 17.70 | 18.09 | 17.17 | 17.98 | 214,739 | +0.03(+0.17%) |
Feb 27, 2015 | 17.87 | 18.08 | 17.87 | 17.95 | 122,536 | +0.00(+0.00%) |
Feb 26, 2015 | 17.82 | 17.99 | 17.76 | 17.95 | 89,348 | +0.17(+0.96%) |
Feb 25, 2015 | 17.47 | 17.78 | 17.34 | 17.78 | 90,209 | +0.30(+1.72%) |
Feb 24, 2015 | 16.90 | 17.48 | 16.80 | 17.48 | 262,131 | +0.55(+3.25%) |
Feb 23, 2015 | 16.92 | 16.98 | 16.71 | 16.93 | 157,398 | +0.01(+0.06%) |
Feb 20, 2015 | 16.93 | 16.97 | 16.66 | 16.92 | 74,466 | +0.03(+0.18%) |
Feb 19, 2015 | 16.84 | 17.00 | 16.71 | 16.89 | 82,928 | +0.06(+0.36%) |
Feb 18, 2015 | 16.81 | 17.04 | 16.75 | 16.83 | 89,580 | -0.06(-0.36%) |
Feb 17, 2015 | 16.96 | 17.05 | 16.75 | 16.89 | 142,084 | -0.05(-0.30%) |
Feb 13, 2015 | 16.87 | 16.94 | 16.94 | 16.94 | 159,800 | +0.02(+0.12%) |
Feb 12, 2015 | 17.10 | 17.10 | 16.90 | 16.92 | 143,881 | -0.04(-0.24%) |
Feb 11, 2015 | 16.85 | 17.00 | 16.65 | 16.96 | 81,027 | +0.10(+0.59%) |
Feb 10, 2015 | 16.86 | 16.90 | 16.61 | 16.86 | 117,085 | +0.15(+0.90%) |
Feb 09, 2015 | 16.65 | 16.87 | 16.51 | 16.71 | 126,187 | +0.02(+0.12%) |
Feb 06, 2015 | 16.10 | 16.75 | 16.10 | 16.69 | 202,887 | +0.54(+3.34%) |
Feb 05, 2015 | 16.20 | 16.50 | 16.13 | 16.15 | 183,825 | -0.04(-0.25%) |
Feb 04, 2015 | 16.79 | 16.96 | 16.02 | 16.19 | 279,244 | -0.64(-3.80%) |
Feb 03, 2015 | 17.84 | 17.84 | 16.76 | 16.83 | 421,047 | +0.37(+2.25%) |