Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.61 | 21.66 | 21.48 | 21.64 | 687,354 | -0.03(-0.12%) |
Apr 28, 2016 | 21.65 | 21.79 | 21.62 | 21.67 | 489,400 | -0.11(-0.50%) |
Apr 27, 2016 | 21.66 | 21.82 | 21.62 | 21.78 | 627,793 | +0.12(+0.54%) |
Apr 26, 2016 | 21.60 | 21.70 | 21.59 | 21.66 | 711,435 | +0.07(+0.31%) |
Apr 25, 2016 | 21.55 | 21.59 | 21.48 | 21.59 | 614,012 | +0.00(+0.00%) |
Apr 22, 2016 | 21.50 | 21.60 | 21.50 | 21.59 | 845,061 | +0.12(+0.55%) |
Apr 21, 2016 | 21.72 | 21.73 | 21.44 | 21.48 | 641,742 | -0.25(-1.15%) |
Apr 20, 2016 | 21.87 | 21.88 | 21.72 | 21.73 | 850,128 | -0.14(-0.65%) |
Apr 19, 2016 | 21.83 | 21.88 | 21.78 | 21.87 | 656,903 | +0.12(+0.54%) |
Apr 18, 2016 | 21.61 | 21.76 | 21.58 | 21.75 | 449,029 | +0.10(+0.46%) |
Apr 15, 2016 | 21.59 | 21.65 | 21.54 | 21.65 | 591,614 | +0.07(+0.31%) |
Apr 14, 2016 | 21.61 | 21.62 | 21.54 | 21.58 | 552,864 | -0.03(-0.15%) |
Apr 13, 2016 | 21.59 | 21.62 | 21.48 | 21.62 | 417,310 | +0.12(+0.54%) |
Apr 12, 2016 | 21.37 | 21.53 | 21.32 | 21.50 | 535,568 | +0.17(+0.78%) |
Apr 11, 2016 | 21.44 | 21.49 | 21.32 | 21.33 | 522,502 | -0.02(-0.10%) |
Apr 08, 2016 | 21.37 | 21.43 | 21.31 | 21.35 | 521,000 | +0.10(+0.49%) |
Apr 07, 2016 | 21.34 | 21.37 | 21.18 | 21.25 | 425,378 | -0.17(-0.80%) |
Apr 06, 2016 | 21.27 | 21.43 | 21.22 | 21.42 | 467,029 | +0.14(+0.65%) |
Apr 05, 2016 | 21.43 | 21.43 | 21.26 | 21.28 | 685,358 | -0.23(-1.09%) |
Apr 04, 2016 | 21.61 | 21.61 | 21.49 | 21.52 | 423,912 | -0.09(-0.43%) |
Apr 01, 2016 | 21.42 | 21.62 | 21.37 | 21.61 | 649,792 | +0.09(+0.43%) |
Mar 31, 2016 | 21.56 | 21.58 | 21.49 | 21.52 | 811,080 | -0.06(-0.27%) |
Mar 30, 2016 | 21.58 | 21.62 | 21.55 | 21.58 | 503,091 | +0.08(+0.35%) |
Mar 29, 2016 | 21.27 | 21.51 | 21.22 | 21.50 | 645,581 | +0.26(+1.22%) |
Mar 28, 2016 | 21.27 | 21.30 | 21.20 | 21.24 | 1,397,160 | +0.02(+0.08%) |
Mar 24, 2016 | 21.23 | 21.22 | 21.22 | 21.22 | 565,372 | -0.02(-0.08%) |
Mar 23, 2016 | 21.31 | 21.31 | 21.23 | 21.24 | 545,193 | -0.07(-0.32%) |
Mar 22, 2016 | 21.29 | 21.36 | 21.23 | 21.31 | 468,550 | -0.06(-0.28%) |
Mar 21, 2016 | 21.35 | 21.39 | 21.28 | 21.37 | 314,458 | +0.01(+0.04%) |
Mar 18, 2016 | 21.42 | 21.45 | 21.34 | 21.36 | 812,296 | -0.04(-0.19%) |
Mar 17, 2016 | 21.14 | 21.43 | 21.12 | 21.40 | 1,372,022 | +0.27(+1.26%) |
Mar 16, 2016 | 20.95 | 21.16 | 20.90 | 21.14 | 511,700 | +0.16(+0.75%) |
Mar 15, 2016 | 20.98 | 20.98 | 20.88 | 20.98 | 909,549 | -0.04(-0.20%) |
Mar 14, 2016 | 21.03 | 21.05 | 20.96 | 21.02 | 409,963 | -0.05(-0.22%) |
Mar 11, 2016 | 20.96 | 21.08 | 20.95 | 21.07 | 638,399 | +0.25(+1.18%) |
Mar 10, 2016 | 20.86 | 20.93 | 20.62 | 20.82 | 765,652 | -0.00(-0.02%) |
Mar 09, 2016 | 20.81 | 20.88 | 20.76 | 20.82 | 362,832 | +0.09(+0.42%) |
Mar 08, 2016 | 20.74 | 20.82 | 20.68 | 20.74 | 431,186 | -0.09(-0.44%) |
Mar 07, 2016 | 20.67 | 20.84 | 20.66 | 20.83 | 604,262 | +0.08(+0.40%) |
Mar 04, 2016 | 20.61 | 20.78 | 20.54 | 20.74 | 822,112 | +0.15(+0.73%) |
Mar 03, 2016 | 20.49 | 20.61 | 20.40 | 20.59 | 657,957 | +0.08(+0.41%) |
Mar 02, 2016 | 20.37 | 20.51 | 20.29 | 20.51 | 707,812 | +0.07(+0.37%) |
Mar 01, 2016 | 20.29 | 20.45 | 20.22 | 20.44 | 846,807 | +0.31(+1.53%) |
Feb 29, 2016 | 20.24 | 20.33 | 20.13 | 20.13 | 468,180 | -0.10(-0.49%) |
Feb 26, 2016 | 20.45 | 20.46 | 20.20 | 20.23 | 534,610 | -0.15(-0.74%) |
Feb 25, 2016 | 20.21 | 20.38 | 20.18 | 20.38 | 649,737 | +0.20(+0.99%) |
Feb 24, 2016 | 19.95 | 20.21 | 19.87 | 20.18 | 497,209 | +0.08(+0.41%) |
Feb 23, 2016 | 20.19 | 20.22 | 20.07 | 20.10 | 484,449 | -0.16(-0.78%) |
Feb 22, 2016 | 20.21 | 20.30 | 20.16 | 20.25 | 582,522 | +0.17(+0.87%) |
Feb 19, 2016 | 20.03 | 20.10 | 19.93 | 20.08 | 546,079 | -0.02(-0.08%) |
Feb 18, 2016 | 20.06 | 20.15 | 20.04 | 20.10 | 562,233 | +0.03(+0.17%) |
Feb 17, 2016 | 19.95 | 20.09 | 19.93 | 20.06 | 1,186,996 | +0.22(+1.13%) |
Feb 16, 2016 | 19.74 | 19.85 | 19.64 | 19.84 | 290,655 | +0.25(+1.27%) |
Feb 12, 2016 | 19.42 | 19.59 | 19.59 | 19.59 | 625,389 | +0.28(+1.47%) |
Feb 11, 2016 | 19.27 | 19.38 | 19.16 | 19.31 | 574,025 | -0.20(-1.02%) |
Feb 10, 2016 | 19.65 | 19.70 | 19.48 | 19.50 | 687,933 | -0.07(-0.37%) |
Feb 09, 2016 | 19.43 | 19.68 | 19.41 | 19.58 | 449,008 | +0.02(+0.08%) |
Feb 08, 2016 | 19.50 | 19.59 | 19.35 | 19.56 | 713,266 | -0.09(-0.47%) |
Feb 05, 2016 | 19.73 | 19.76 | 19.60 | 19.65 | 492,705 | -0.15(-0.76%) |
Feb 04, 2016 | 19.73 | 19.90 | 19.71 | 19.80 | 590,620 | +0.04(+0.21%) |
Feb 03, 2016 | 19.65 | 19.83 | 19.43 | 19.76 | 711,293 | +0.22(+1.15%) |
Feb 02, 2016 | 19.60 | 19.60 | 19.48 | 19.54 | 892,359 | -0.22(-1.13%) |
Feb 01, 2016 | 19.62 | 19.83 | 19.58 | 19.76 | 312,348 | +0.03(+0.17%) |
Jan 29, 2016 | 19.34 | 19.73 | 19.34 | 19.73 | 510,379 | +0.47(+2.42%) |
Jan 28, 2016 | 19.16 | 19.32 | 19.09 | 19.26 | 349,422 | +0.22(+1.14%) |
Jan 27, 2016 | 19.07 | 19.29 | 18.94 | 19.05 | 243,489 | -0.05(-0.26%) |
Jan 26, 2016 | 18.88 | 19.13 | 18.88 | 19.10 | 406,197 | +0.30(+1.59%) |
Jan 25, 2016 | 19.01 | 19.01 | 18.77 | 18.80 | 381,877 | -0.27(-1.40%) |
Jan 22, 2016 | 18.89 | 19.06 | 18.88 | 19.06 | 505,708 | +0.40(+2.14%) |
Jan 21, 2016 | 18.65 | 18.81 | 18.51 | 18.66 | 162,770 | +0.07(+0.36%) |
Jan 20, 2016 | 18.68 | 18.74 | 18.21 | 18.60 | 798,537 | -0.27(-1.41%) |
Jan 19, 2016 | 18.93 | 18.97 | 18.73 | 18.86 | 803,353 | +0.10(+0.53%) |
Jan 15, 2016 | 18.73 | 18.76 | 18.76 | 18.76 | 261,259 | -0.33(-1.74%) |
Jan 14, 2016 | 18.92 | 19.21 | 18.84 | 19.10 | 321,562 | +0.26(+1.39%) |
Jan 13, 2016 | 19.21 | 19.24 | 18.81 | 18.84 | 449,232 | -0.30(-1.54%) |
Jan 12, 2016 | 19.21 | 19.21 | 18.95 | 19.13 | 334,330 | +0.03(+0.17%) |
Jan 11, 2016 | 19.10 | 19.16 | 18.94 | 19.10 | 236,186 | +0.05(+0.26%) |
Jan 08, 2016 | 19.26 | 19.31 | 19.01 | 19.05 | 553,469 | -0.13(-0.69%) |
Jan 07, 2016 | 19.26 | 19.41 | 19.15 | 19.18 | 231,016 | -0.35(-1.79%) |
Jan 06, 2016 | 19.48 | 19.60 | 19.45 | 19.53 | 205,951 | -0.18(-0.93%) |
Jan 05, 2016 | 19.65 | 19.72 | 19.52 | 19.71 | 338,837 | +0.07(+0.38%) |
Jan 04, 2016 | 19.62 | 19.64 | 19.43 | 19.64 | 524,153 | -0.23(-1.17%) |
Dec 31, 2015 | 20.07 | 19.87 | 19.87 | 19.87 | 221,121 | -0.24(-1.20%) |
Dec 30, 2015 | 20.18 | 20.20 | 20.10 | 20.11 | 177,285 | -0.10(-0.49%) |
Dec 29, 2015 | 20.10 | 20.23 | 20.10 | 20.21 | 230,462 | +0.18(+0.91%) |
Dec 28, 2015 | 20.00 | 20.03 | 19.89 | 20.03 | 215,713 | -0.01(-0.07%) |
Dec 24, 2015 | 20.01 | 20.04 | 20.04 | 20.04 | 106,474 | -0.00(-0.01%) |
Dec 23, 2015 | 19.88 | 20.06 | 19.88 | 20.05 | 199,030 | +0.28(+1.40%) |
Dec 22, 2015 | 19.63 | 19.80 | 19.51 | 19.77 | 166,010 | +0.21(+1.06%) |
Dec 21, 2015 | 19.57 | 19.62 | 19.44 | 19.56 | 187,658 | +0.09(+0.47%) |
Dec 18, 2015 | 19.68 | 19.68 | 19.47 | 19.47 | 248,288 | -0.27(-1.38%) |
Dec 17, 2015 | 19.98 | 19.98 | 19.74 | 19.74 | 218,206 | -0.22(-1.12%) |
Dec 16, 2015 | 19.75 | 20.01 | 19.72 | 19.97 | 423,721 | +0.29(+1.47%) |
Dec 15, 2015 | 19.61 | 19.74 | 19.59 | 19.68 | 411,287 | +0.19(+0.98%) |
Dec 14, 2015 | 19.47 | 19.49 | 19.29 | 19.49 | 256,755 | +0.08(+0.43%) |
Dec 11, 2015 | 19.48 | 19.58 | 19.36 | 19.40 | 345,929 | -0.24(-1.22%) |
Dec 10, 2015 | 19.73 | 19.77 | 19.62 | 19.64 | 409,250 | -0.04(-0.21%) |
Dec 09, 2015 | 19.75 | 19.97 | 19.64 | 19.69 | 157,195 | -0.10(-0.50%) |
Dec 08, 2015 | 19.79 | 19.86 | 19.73 | 19.79 | 170,134 | -0.15(-0.75%) |
Dec 07, 2015 | 20.01 | 20.01 | 19.85 | 19.93 | 545,803 | -0.11(-0.54%) |
Dec 04, 2015 | 19.77 | 20.07 | 19.77 | 20.04 | 521,150 | +0.28(+1.42%) |
Dec 03, 2015 | 20.06 | 20.06 | 19.70 | 19.76 | 260,082 | -0.24(-1.20%) |
Dec 02, 2015 | 20.22 | 20.22 | 19.97 | 20.00 | 214,131 | -0.22(-1.10%) |
Dec 01, 2015 | 20.17 | 20.25 | 20.13 | 20.22 | 214,233 | +0.12(+0.58%) |
Nov 30, 2015 | 20.14 | 20.17 | 20.08 | 20.11 | 284,625 | -0.01(-0.04%) |
Nov 27, 2015 | 20.10 | 20.14 | 20.07 | 20.12 | 29,015 | +0.04(+0.21%) |
Nov 25, 2015 | 20.11 | 20.07 | 20.07 | 20.07 | 162,746 | -0.02(-0.08%) |
Nov 24, 2015 | 19.99 | 20.12 | 19.91 | 20.09 | 122,392 | +0.03(+0.17%) |
Nov 23, 2015 | 20.10 | 20.16 | 20.03 | 20.06 | 213,198 | -0.03(-0.16%) |
Nov 20, 2015 | 20.09 | 20.19 | 20.05 | 20.09 | 138,882 | +0.03(+0.17%) |
Nov 19, 2015 | 19.98 | 20.06 | 19.98 | 20.06 | 112,389 | +0.11(+0.54%) |
Nov 18, 2015 | 19.75 | 19.98 | 19.73 | 19.95 | 137,960 | +0.23(+1.17%) |
Nov 17, 2015 | 19.82 | 19.85 | 19.68 | 19.72 | 255,091 | -0.07(-0.38%) |
Nov 16, 2015 | 19.47 | 19.79 | 19.47 | 19.79 | 446,541 | +0.32(+1.66%) |
Nov 13, 2015 | 19.55 | 19.61 | 19.45 | 19.47 | 171,165 | -0.13(-0.65%) |
Nov 12, 2015 | 19.79 | 19.82 | 19.59 | 19.60 | 150,739 | -0.29(-1.44%) |
Nov 11, 2015 | 19.91 | 19.93 | 19.86 | 19.88 | 114,937 | +0.01(+0.04%) |
Nov 10, 2015 | 19.74 | 19.88 | 19.74 | 19.88 | 119,080 | +0.10(+0.50%) |
Nov 09, 2015 | 19.88 | 19.88 | 19.70 | 19.78 | 222,129 | -0.13(-0.66%) |
Nov 06, 2015 | 20.06 | 20.09 | 19.78 | 19.91 | 217,080 | -0.26(-1.27%) |
Nov 05, 2015 | 20.17 | 20.21 | 20.09 | 20.17 | 174,041 | -0.02(-0.08%) |
Nov 04, 2015 | 20.24 | 20.27 | 20.15 | 20.18 | 360,412 | -0.02(-0.12%) |
Nov 03, 2015 | 20.13 | 20.26 | 20.09 | 20.21 | 228,421 | +0.02(+0.08%) |
Nov 02, 2015 | 20.06 | 20.21 | 20.05 | 20.19 | 437,429 | +0.14(+0.70%) |
Oct 30, 2015 | 20.12 | 20.16 | 20.05 | 20.05 | 757,123 | -0.05(-0.23%) |
Oct 29, 2015 | 20.06 | 20.11 | 19.97 | 20.09 | 186,408 | -0.05(-0.23%) |
Oct 28, 2015 | 20.01 | 20.15 | 19.92 | 20.14 | 197,594 | +0.17(+0.87%) |
Oct 27, 2015 | 20.00 | 20.02 | 19.90 | 19.97 | 309,428 | -0.11(-0.54%) |
Oct 26, 2015 | 20.10 | 20.12 | 20.04 | 20.07 | 161,704 | -0.01(-0.04%) |
Oct 23, 2015 | 20.16 | 20.17 | 19.99 | 20.08 | 164,081 | +0.03(+0.16%) |
Oct 22, 2015 | 19.81 | 20.09 | 19.81 | 20.05 | 181,786 | +0.35(+1.76%) |
Oct 21, 2015 | 19.82 | 19.86 | 19.68 | 19.70 | 186,981 | -0.08(-0.38%) |
Oct 20, 2015 | 19.69 | 19.82 | 19.69 | 19.78 | 155,985 | +0.08(+0.38%) |
Oct 19, 2015 | 19.66 | 19.71 | 19.65 | 19.70 | 131,351 | -0.03(-0.17%) |
Oct 16, 2015 | 19.72 | 19.74 | 19.64 | 19.74 | 380,388 | +0.06(+0.29%) |
Oct 15, 2015 | 19.52 | 19.68 | 19.48 | 19.68 | 152,264 | +0.24(+1.23%) |
Oct 14, 2015 | 19.51 | 19.59 | 19.42 | 19.44 | 103,742 | -0.08(-0.39%) |
Oct 13, 2015 | 19.57 | 19.64 | 19.50 | 19.51 | 107,310 | -0.13(-0.66%) |
Oct 12, 2015 | 19.62 | 19.68 | 19.59 | 19.64 | 113,018 | +0.02(+0.13%) |
Oct 09, 2015 | 19.67 | 19.70 | 19.57 | 19.62 | 247,371 | -0.04(-0.21%) |
Oct 08, 2015 | 19.37 | 19.67 | 19.37 | 19.66 | 177,995 | +0.25(+1.28%) |
Oct 07, 2015 | 19.35 | 19.45 | 19.29 | 19.41 | 96,630 | +0.14(+0.73%) |
Oct 06, 2015 | 19.35 | 19.35 | 19.25 | 19.27 | 133,151 | -0.07(-0.38%) |
Oct 05, 2015 | 19.12 | 19.36 | 19.12 | 19.35 | 160,353 | +0.36(+1.87%) |
Oct 02, 2015 | 18.63 | 18.99 | 18.56 | 18.99 | 96,839 | +0.24(+1.28%) |
Oct 01, 2015 | 18.89 | 18.89 | 18.60 | 18.75 | 131,064 | -0.08(-0.44%) |
Sep 30, 2015 | 18.73 | 18.85 | 18.64 | 18.83 | 141,658 | +0.29(+1.56%) |
Sep 29, 2015 | 18.52 | 18.58 | 18.44 | 18.55 | 234,269 | +0.07(+0.36%) |
Sep 28, 2015 | 18.69 | 18.69 | 18.46 | 18.48 | 256,605 | -0.30(-1.58%) |
Sep 25, 2015 | 18.83 | 18.93 | 18.71 | 18.78 | 132,716 | +0.08(+0.44%) |
Sep 24, 2015 | 18.53 | 18.71 | 18.49 | 18.69 | 155,777 | +0.01(+0.04%) |
Sep 23, 2015 | 18.76 | 18.76 | 18.61 | 18.69 | 98,249 | -0.04(-0.20%) |
Sep 22, 2015 | 18.75 | 18.77 | 18.63 | 18.72 | 176,724 | -0.24(-1.26%) |
Sep 21, 2015 | 18.93 | 19.04 | 18.90 | 18.96 | 131,816 | +0.10(+0.52%) |
Sep 18, 2015 | 18.88 | 19.02 | 18.81 | 18.86 | 120,633 | -0.21(-1.12%) |
Sep 17, 2015 | 19.04 | 19.31 | 19.03 | 19.08 | 124,449 | +0.02(+0.08%) |
Sep 16, 2015 | 18.90 | 19.08 | 18.90 | 19.06 | 109,350 | +0.22(+1.18%) |
Sep 15, 2015 | 18.67 | 18.86 | 18.66 | 18.84 | 167,209 | +0.18(+0.97%) |
Sep 14, 2015 | 18.68 | 18.70 | 18.62 | 18.66 | 157,740 | -0.04(-0.22%) |
Sep 11, 2015 | 18.58 | 18.70 | 18.54 | 18.70 | 189,964 | +0.06(+0.31%) |
Sep 10, 2015 | 18.60 | 18.78 | 18.58 | 18.64 | 110,410 | +0.03(+0.18%) |
Sep 09, 2015 | 18.95 | 18.95 | 18.59 | 18.61 | 106,087 | -0.21(-1.13%) |
Sep 08, 2015 | 18.66 | 18.82 | 18.62 | 18.82 | 145,044 | +0.45(+2.46%) |
Sep 04, 2015 | 18.51 | 18.37 | 18.37 | 18.37 | 176,250 | -0.29(-1.54%) |
Sep 03, 2015 | 18.62 | 18.78 | 18.60 | 18.66 | 218,595 | +0.11(+0.58%) |
Sep 02, 2015 | 18.55 | 18.55 | 18.35 | 18.55 | 222,135 | +0.20(+1.07%) |
Sep 01, 2015 | 18.53 | 18.58 | 18.26 | 18.35 | 583,388 | -0.50(-2.66%) |
Aug 31, 2015 | 18.89 | 18.89 | 18.75 | 18.85 | 365,997 | -0.13(-0.69%) |
Aug 28, 2015 | 18.89 | 18.99 | 18.85 | 18.99 | 310,074 | +0.04(+0.22%) |
Aug 27, 2015 | 18.78 | 18.97 | 18.67 | 18.95 | 586,672 | +0.35(+1.86%) |
Aug 26, 2015 | 18.46 | 18.60 | 18.15 | 18.60 | 527,567 | +0.44(+2.44%) |
Aug 25, 2015 | 18.89 | 18.89 | 18.16 | 18.16 | 456,805 | -0.30(-1.60%) |
Aug 24, 2015 | 18.45 | 18.93 | 12.20 | 18.45 | 1,909,364 | -0.65(-3.40%) |
Aug 21, 2015 | 19.38 | 19.40 | 19.10 | 19.10 | 314,320 | -0.42(-2.15%) |
Aug 20, 2015 | 19.69 | 19.69 | 19.52 | 19.52 | 109,763 | -0.32(-1.61%) |
Aug 19, 2015 | 19.87 | 19.92 | 19.71 | 19.84 | 78,739 | -0.10(-0.49%) |
Aug 18, 2015 | 19.95 | 19.97 | 19.90 | 19.94 | 100,730 | -0.05(-0.25%) |
Aug 17, 2015 | 19.85 | 20.01 | 19.80 | 19.99 | 128,033 | +0.07(+0.35%) |
Aug 14, 2015 | 19.78 | 19.92 | 19.78 | 19.92 | 71,826 | +0.13(+0.64%) |
Aug 13, 2015 | 19.80 | 19.86 | 19.74 | 19.79 | 125,708 | -0.05(-0.25%) |
Aug 12, 2015 | 19.64 | 19.86 | 19.63 | 19.84 | 98,754 | +0.07(+0.33%) |
Aug 11, 2015 | 19.73 | 19.81 | 19.69 | 19.77 | 109,300 | -0.08(-0.38%) |
Aug 10, 2015 | 19.76 | 19.87 | 19.76 | 19.85 | 135,459 | +0.18(+0.89%) |
Aug 07, 2015 | 19.66 | 19.68 | 19.59 | 19.68 | 106,689 | -0.02(-0.12%) |
Aug 06, 2015 | 19.78 | 19.78 | 19.60 | 19.70 | 117,313 | -0.07(-0.33%) |
Aug 05, 2015 | 19.75 | 19.84 | 19.73 | 19.77 | 115,498 | +0.14(+0.71%) |
Aug 04, 2015 | 19.73 | 19.73 | 19.61 | 19.63 | 159,436 | -0.08(-0.42%) |
Aug 03, 2015 | 19.74 | 19.75 | 19.63 | 19.71 | 233,861 | -0.02(-0.13%) |
Jul 31, 2015 | 19.73 | 19.82 | 19.73 | 19.73 | 400,013 | +0.05(+0.25%) |
Jul 30, 2015 | 19.59 | 19.70 | 19.56 | 19.68 | 115,236 | +0.06(+0.29%) |
Jul 29, 2015 | 19.48 | 19.64 | 19.47 | 19.63 | 229,845 | +0.16(+0.80%) |
Jul 28, 2015 | 19.36 | 19.48 | 19.27 | 19.47 | 133,430 | +0.20(+1.02%) |
Jul 27, 2015 | 19.22 | 19.32 | 19.21 | 19.27 | 158,321 | +0.00(+0.00%) |
Jul 24, 2015 | 19.40 | 19.40 | 19.27 | 19.27 | 375,214 | -0.12(-0.64%) |
Jul 23, 2015 | 19.55 | 19.55 | 19.37 | 19.40 | 177,883 | -0.13(-0.67%) |
Jul 22, 2015 | 19.52 | 19.59 | 19.50 | 19.53 | 129,535 | -0.03(-0.15%) |
Jul 21, 2015 | 19.68 | 19.68 | 19.53 | 19.56 | 151,671 | -0.12(-0.61%) |
Jul 20, 2015 | 19.73 | 19.73 | 19.65 | 19.68 | 102,233 | -0.04(-0.21%) |
Jul 17, 2015 | 19.82 | 19.82 | 19.69 | 19.72 | 405,986 | -0.12(-0.62%) |
Jul 16, 2015 | 19.73 | 19.85 | 19.73 | 19.84 | 86,463 | +0.17(+0.88%) |
Jul 15, 2015 | 19.71 | 19.71 | 19.63 | 19.67 | 110,871 | -0.02(-0.13%) |
Jul 14, 2015 | 19.65 | 19.71 | 19.63 | 19.69 | 231,172 | +0.02(+0.13%) |
Jul 13, 2015 | 19.64 | 19.68 | 19.61 | 19.67 | 130,169 | +0.12(+0.63%) |
Jul 10, 2015 | 19.54 | 19.59 | 19.49 | 19.54 | 146,689 | +0.17(+0.89%) |
Jul 09, 2015 | 19.55 | 19.59 | 19.32 | 19.37 | 108,414 | -0.01(-0.04%) |
Jul 08, 2015 | 19.45 | 19.49 | 19.35 | 19.38 | 109,962 | -0.19(-0.97%) |
Jul 07, 2015 | 19.37 | 19.59 | 19.27 | 19.57 | 125,836 | +0.22(+1.15%) |
Jul 06, 2015 | 19.27 | 19.38 | 19.26 | 19.35 | 107,900 | -0.06(-0.30%) |
Jul 02, 2015 | 19.41 | 19.41 | 19.41 | 19.41 | 108,208 | +0.04(+0.21%) |
Jul 01, 2015 | 19.36 | 19.37 | 19.29 | 19.36 | 161,967 | +0.16(+0.81%) |
Jun 30, 2015 | 19.38 | 19.38 | 19.18 | 19.21 | 214,331 | -0.02(-0.09%) |
Jun 29, 2015 | 19.41 | 19.50 | 19.22 | 19.22 | 309,307 | -0.35(-1.80%) |
Jun 26, 2015 | 19.55 | 19.59 | 19.50 | 19.58 | 147,034 | +0.07(+0.34%) |
Jun 25, 2015 | 19.62 | 19.62 | 19.51 | 19.51 | 125,917 | -0.08(-0.42%) |
Jun 24, 2015 | 19.72 | 19.73 | 19.59 | 19.59 | 169,957 | -0.12(-0.63%) |
Jun 23, 2015 | 19.75 | 19.77 | 19.69 | 19.72 | 207,722 | -0.04(-0.21%) |
Jun 22, 2015 | 19.80 | 19.83 | 19.74 | 19.76 | 136,081 | +0.07(+0.37%) |
Jun 19, 2015 | 19.77 | 19.78 | 19.68 | 19.69 | 90,278 | -0.07(-0.33%) |
Jun 18, 2015 | 19.63 | 19.80 | 19.63 | 19.75 | 152,987 | +0.20(+1.00%) |
Jun 17, 2015 | 19.51 | 19.60 | 19.45 | 19.56 | 147,686 | +0.06(+0.29%) |
Jun 16, 2015 | 19.37 | 19.50 | 19.37 | 19.50 | 562,273 | +0.12(+0.63%) |
Jun 15, 2015 | 19.37 | 19.41 | 19.31 | 19.38 | 145,902 | -0.11(-0.54%) |
Jun 12, 2015 | 19.54 | 19.56 | 19.45 | 19.48 | 189,753 | -0.12(-0.62%) |
Jun 11, 2015 | 19.56 | 19.63 | 19.56 | 19.60 | 177,895 | +0.09(+0.46%) |
Jun 10, 2015 | 19.43 | 19.56 | 19.43 | 19.51 | 138,735 | +0.23(+1.19%) |
Jun 09, 2015 | 19.29 | 19.37 | 19.28 | 19.29 | 175,359 | -0.03(-0.17%) |
Jun 08, 2015 | 19.37 | 19.39 | 19.31 | 19.32 | 190,628 | -0.08(-0.42%) |
Jun 05, 2015 | 19.46 | 19.46 | 19.33 | 19.40 | 139,466 | -0.09(-0.46%) |
Jun 04, 2015 | 19.60 | 19.65 | 19.47 | 19.49 | 165,456 | -0.16(-0.83%) |
Jun 03, 2015 | 19.74 | 19.74 | 19.61 | 19.65 | 205,898 | -0.02(-0.12%) |
Jun 02, 2015 | 19.70 | 19.72 | 19.60 | 19.68 | 128,653 | -0.05(-0.25%) |
Jun 01, 2015 | 19.76 | 19.81 | 19.66 | 19.73 | 412,418 | -0.01(-0.04%) |
May 29, 2015 | 19.87 | 19.87 | 19.68 | 19.74 | 170,625 | -0.13(-0.66%) |
May 28, 2015 | 19.82 | 19.87 | 19.75 | 19.87 | 125,207 | +0.02(+0.08%) |
May 27, 2015 | 19.75 | 19.86 | 19.73 | 19.85 | 113,164 | +0.14(+0.70%) |
May 26, 2015 | 19.84 | 19.84 | 19.66 | 19.71 | 169,854 | -0.19(-0.94%) |
May 22, 2015 | 19.95 | 19.90 | 19.90 | 19.90 | 509,112 | -0.07(-0.37%) |
May 21, 2015 | 19.96 | 19.99 | 19.93 | 19.97 | 122,768 | +0.02(+0.08%) |
May 20, 2015 | 19.96 | 20.02 | 19.92 | 19.96 | 136,737 | +0.02(+0.08%) |
May 19, 2015 | 19.92 | 19.96 | 19.87 | 19.94 | 187,639 | +0.01(+0.04%) |
May 18, 2015 | 19.91 | 19.95 | 19.86 | 19.93 | 121,124 | +0.02(+0.08%) |
May 15, 2015 | 19.91 | 19.91 | 19.83 | 19.91 | 207,916 | +0.06(+0.29%) |
May 14, 2015 | 19.77 | 19.86 | 19.74 | 19.86 | 159,854 | +0.23(+1.16%) |
May 13, 2015 | 19.73 | 19.78 | 19.61 | 19.63 | 170,367 | -0.07(-0.33%) |
May 12, 2015 | 19.69 | 19.72 | 19.56 | 19.69 | 194,735 | -0.05(-0.25%) |
May 11, 2015 | 19.74 | 19.84 | 19.71 | 19.74 | 119,503 | -0.05(-0.25%) |
May 08, 2015 | 19.73 | 19.85 | 19.73 | 19.79 | 138,755 | +0.20(+1.00%) |
May 07, 2015 | 19.58 | 19.66 | 19.51 | 19.60 | 94,895 | +0.04(+0.23%) |
May 06, 2015 | 19.68 | 19.68 | 19.45 | 19.55 | 299,467 | -0.03(-0.16%) |
May 05, 2015 | 19.87 | 19.87 | 19.56 | 19.58 | 205,864 | -0.28(-1.42%) |
May 04, 2015 | 19.86 | 19.92 | 19.83 | 19.87 | 124,649 | +0.07(+0.33%) |