Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.08 | 19.16 | 19.08 | 19.16 | 10,679 | +0.03(+0.16%) |
Apr 28, 2016 | 19.16 | 19.17 | 19.13 | 19.13 | 10,174 | -0.02(-0.10%) |
Apr 27, 2016 | 19.12 | 19.13 | 19.09 | 19.15 | 6,876 | +0.08(+0.42%) |
Apr 26, 2016 | 19.16 | 19.16 | 19.07 | 19.07 | 596 | -0.02(-0.10%) |
Apr 25, 2016 | 19.09 | 19.10 | 19.05 | 19.09 | 6,144 | -0.04(-0.21%) |
Apr 22, 2016 | 19.10 | 19.14 | 19.10 | 19.13 | 2,457 | -0.02(-0.10%) |
Apr 20, 2016 | 19.15 | 19.15 | 19.15 | 188 | +0.04(+0.24%) | |
Apr 19, 2016 | 19.12 | 19.12 | 19.10 | 19.11 | 12,569 | +0.07(+0.34%) |
Apr 18, 2016 | 18.96 | 19.04 | 18.96 | 19.04 | 26,424 | +0.02(+0.11%) |
Apr 15, 2016 | 19.01 | 19.02 | 19.01 | 19.02 | 6,068 | +0.01(+0.05%) |
Apr 14, 2016 | 19.06 | 19.06 | 19.00 | 19.01 | 4,646 | -0.07(-0.37%) |
Apr 13, 2016 | 19.04 | 19.08 | 19.00 | 19.08 | 21,905 | +0.13(+0.69%) |
Apr 12, 2016 | 18.99 | 18.99 | 18.95 | 18.95 | 10,225 | +0.00(+0.00%) |
Apr 11, 2016 | 18.96 | 19.00 | 18.95 | 18.95 | 18,425 | +0.01(+0.05%) |
Apr 08, 2016 | 18.99 | 18.99 | 18.94 | 18.94 | 7,446 | -0.01(-0.05%) |
Apr 07, 2016 | 18.92 | 18.95 | 18.92 | 18.95 | 20,919 | +0.02(+0.11%) |
Apr 06, 2016 | 18.95 | 18.96 | 18.90 | 18.93 | 797,063 | +0.01(+0.05%) |
Apr 05, 2016 | 18.95 | 18.95 | 18.92 | 18.92 | 11,467 | -0.03(-0.16%) |
Apr 04, 2016 | 18.93 | 18.97 | 18.93 | 18.95 | 10,679 | -0.01(-0.05%) |
Apr 01, 2016 | 18.88 | 18.96 | 18.87 | 18.96 | 10,627 | +0.00(+0.00%) |
Mar 31, 2016 | 19.07 | 19.07 | 18.94 | 18.96 | 4,570 | +0.07(+0.37%) |
Mar 30, 2016 | 18.93 | 18.93 | 18.90 | 18.89 | 1,074 | -0.05(-0.26%) |
Mar 29, 2016 | 19.06 | 19.06 | 18.85 | 18.94 | 4,741 | +0.04(+0.21%) |
Mar 28, 2016 | 18.94 | 18.95 | 18.90 | 18.90 | 2,064 | -0.05(-0.26%) |
Mar 24, 2016 | 18.95 | 18.95 | 18.95 | 0 | +0.01(+0.05%) | |
Mar 23, 2016 | 18.98 | 18.98 | 18.94 | 18.94 | 3,151 | -0.06(-0.32%) |
Mar 22, 2016 | 18.82 | 19.00 | 18.82 | 19.00 | 7,522 | +0.02(+0.11%) |
Mar 21, 2016 | 18.97 | 18.98 | 18.94 | 18.98 | 4,309 | -0.04(-0.21%) |
Mar 18, 2016 | 18.97 | 19.02 | 18.97 | 19.02 | 5,303 | +0.04(+0.21%) |
Mar 17, 2016 | 18.91 | 18.99 | 18.91 | 18.98 | 4,307 | +0.06(+0.32%) |
Mar 16, 2016 | 18.85 | 18.92 | 18.79 | 18.92 | 4,429 | +0.05(+0.26%) |
Mar 15, 2016 | 18.87 | 18.87 | 18.87 | 18.87 | 4,272 | +0.02(+0.11%) |
Mar 14, 2016 | 18.86 | 18.87 | 18.85 | 18.85 | 4,238 | -0.01(-0.05%) |
Mar 11, 2016 | 18.84 | 18.86 | 18.84 | 18.86 | 3,962 | -0.01(-0.05%) |
Mar 10, 2016 | 18.85 | 18.87 | 18.85 | 18.87 | 6,666 | +0.03(+0.16%) |
Mar 09, 2016 | 18.84 | 18.86 | 18.83 | 18.84 | 11,000 | -0.07(-0.37%) |
Mar 08, 2016 | 18.86 | 18.91 | 18.84 | 18.91 | 9,820 | +0.08(+0.42%) |
Mar 07, 2016 | 18.84 | 18.84 | 18.82 | 18.83 | 2,087 | +0.01(+0.05%) |
Mar 04, 2016 | 18.86 | 18.86 | 18.82 | 18.82 | 2,100 | +0.00(+0.00%) |
Mar 03, 2016 | 18.79 | 18.82 | 18.79 | 18.82 | 1,547 | +0.09(+0.48%) |
Mar 02, 2016 | 18.79 | 18.79 | 18.73 | 18.73 | 9,866 | -0.06(-0.32%) |
Mar 01, 2016 | 18.77 | 18.79 | 18.75 | 18.79 | 5,272 | +0.03(+0.16%) |
Feb 29, 2016 | 18.71 | 18.79 | 18.71 | 18.76 | 3,828 | +0.04(+0.21%) |
Feb 26, 2016 | 18.74 | 18.74 | 18.69 | 18.72 | 1,137 | +0.04(+0.21%) |
Feb 25, 2016 | 18.75 | 18.75 | 18.68 | 18.68 | 8,898 | -0.09(-0.48%) |
Feb 24, 2016 | 18.78 | 18.79 | 18.74 | 18.77 | 7,248 | +0.00(+0.00%) |
Feb 23, 2016 | 18.77 | 18.78 | 18.72 | 18.77 | 8,882 | +0.02(+0.11%) |
Feb 22, 2016 | 18.74 | 18.75 | 18.74 | 18.75 | 2,290 | -0.02(-0.11%) |
Feb 19, 2016 | 18.76 | 18.77 | 18.76 | 18.77 | 3,267 | +0.05(+0.27%) |
Feb 18, 2016 | 18.67 | 18.72 | 18.67 | 18.72 | 2,975 | +0.05(+0.27%) |
Feb 17, 2016 | 18.64 | 18.67 | 18.62 | 18.67 | 6,598 | +0.01(+0.05%) |
Feb 16, 2016 | 18.73 | 18.73 | 18.66 | 18.66 | 3,954 | -0.04(-0.21%) |
Feb 12, 2016 | 18.70 | 18.70 | 18.70 | 0 | +0.01(+0.05%) | |
Feb 11, 2016 | 18.71 | 18.74 | 18.69 | 18.69 | 4,072 | -0.07(-0.37%) |
Feb 10, 2016 | 18.73 | 18.76 | 18.72 | 18.76 | 859 | +0.01(+0.05%) |
Feb 09, 2016 | 18.72 | 18.79 | 18.72 | 18.75 | 3,476 | -0.04(-0.21%) |
Feb 08, 2016 | 18.79 | 18.82 | 18.74 | 18.79 | 6,668 | -0.02(-0.11%) |
Feb 05, 2016 | 18.75 | 18.81 | 18.75 | 18.81 | 1,560 | +0.01(+0.05%) |
Feb 04, 2016 | 18.76 | 18.81 | 18.74 | 18.80 | 21,023 | -0.01(-0.05%) |
Feb 03, 2016 | 18.82 | 18.83 | 18.75 | 18.81 | 16,025 | +0.01(+0.05%) |
Feb 02, 2016 | 18.70 | 18.80 | 18.70 | 18.80 | 3,483 | +0.05(+0.27%) |
Feb 01, 2016 | 18.79 | 18.79 | 18.74 | 18.75 | 28,052 | +0.00(+0.00%) |
Jan 29, 2016 | 18.77 | 18.84 | 18.74 | 18.75 | 7,497 | +0.00(+0.00%) |
Jan 28, 2016 | 18.71 | 18.76 | 18.70 | 18.75 | 3,494 | +0.05(+0.27%) |
Jan 27, 2016 | 18.56 | 18.70 | 18.56 | 18.70 | 7,800 | -0.08(-0.43%) |
Jan 26, 2016 | 18.74 | 18.79 | 18.73 | 18.78 | 12,038 | +0.07(+0.37%) |
Jan 25, 2016 | 18.70 | 18.76 | 18.70 | 18.71 | 7,091 | +0.01(+0.05%) |
Jan 22, 2016 | 18.65 | 18.74 | 18.65 | 18.70 | 4,341 | -0.02(-0.11%) |
Jan 21, 2016 | 18.76 | 18.76 | 18.72 | 18.72 | 879 | -0.08(-0.43%) |
Jan 20, 2016 | 18.76 | 18.83 | 18.75 | 18.80 | 4,228 | +0.00(+0.00%) |
Jan 19, 2016 | 18.84 | 18.86 | 18.78 | 18.80 | 26,018 | +0.09(+0.48%) |
Jan 18, 2016 | 18.74 | 18.83 | 18.71 | 18.71 | 7,518 | -0.10(-0.53%) |
Jan 15, 2016 | 18.90 | 18.90 | 18.81 | 18.81 | 663 | -0.03(-0.16%) |
Jan 14, 2016 | 18.94 | 18.94 | 18.84 | 18.84 | 27,519 | -0.01(-0.05%) |
Jan 13, 2016 | 18.88 | 18.90 | 18.85 | 18.85 | 29,227 | -0.01(-0.05%) |
Jan 12, 2016 | 18.83 | 18.89 | 18.83 | 18.86 | 14,073 | +0.04(+0.21%) |
Jan 11, 2016 | 18.81 | 18.87 | 18.81 | 18.82 | 9,452 | -0.05(-0.26%) |
Jan 08, 2016 | 18.84 | 18.88 | 18.83 | 18.87 | 1,237 | +0.00(+0.00%) |
Jan 07, 2016 | 18.76 | 18.88 | 18.76 | 18.87 | 8,187 | -0.01(-0.05%) |
Jan 06, 2016 | 18.81 | 18.88 | 18.81 | 18.88 | 6,300 | +0.08(+0.43%) |
Jan 05, 2016 | 18.80 | 18.85 | 18.80 | 18.80 | 7,422 | -0.05(-0.27%) |
Jan 04, 2016 | 18.85 | 18.85 | 18.85 | 18.85 | 835 | -0.04(-0.21%) |
Dec 31, 2015 | 18.89 | 18.89 | 18.89 | 0 | +0.08(+0.43%) | |
Dec 30, 2015 | 18.85 | 18.85 | 18.81 | 18.81 | 6,210 | +0.01(+0.05%) |
Dec 29, 2015 | 18.78 | 18.84 | 18.78 | 18.80 | 2,281 | -0.07(-0.37%) |
Dec 23, 2015 | 18.87 | 18.87 | 18.87 | 0 | +0.03(+0.16%) | |
Dec 22, 2015 | 18.80 | 18.86 | 18.80 | 18.84 | 5,994 | +0.07(+0.37%) |
Dec 21, 2015 | 18.79 | 18.83 | 18.58 | 18.77 | 41,974 | -0.01(-0.05%) |
Dec 18, 2015 | 18.76 | 18.83 | 18.75 | 18.78 | 13,880 | +0.01(+0.05%) |
Dec 17, 2015 | 18.79 | 18.91 | 18.76 | 18.77 | 21,164 | +0.66(+3.64%) |
Dec 16, 2015 | 18.79 | 18.81 | 18.11 | 18.11 | 12,927 | -0.60(-3.21%) |
Dec 15, 2015 | 18.77 | 18.84 | 18.71 | 18.71 | 438,657 | -0.08(-0.43%) |
Dec 14, 2015 | 18.74 | 18.79 | 18.73 | 18.79 | 771 | +0.00(+0.00%) |
Dec 11, 2015 | 18.82 | 18.87 | 18.79 | 18.79 | 7,767 | -0.11(-0.58%) |
Dec 10, 2015 | 18.91 | 18.92 | 18.90 | 18.90 | 7,133 | -0.02(-0.11%) |
Dec 09, 2015 | 18.92 | 18.92 | 18.87 | 18.92 | 8,598 | +0.00(+0.00%) |
Dec 08, 2015 | 18.95 | 18.95 | 18.90 | 18.92 | 13,875 | -0.04(-0.21%) |
Dec 07, 2015 | 18.96 | 18.96 | 18.96 | 18.96 | 1,041 | -0.02(-0.11%) |
Dec 04, 2015 | 18.95 | 18.99 | 18.95 | 18.98 | 2,913 | +0.04(+0.21%) |
Dec 03, 2015 | 18.98 | 18.98 | 18.94 | 18.94 | 3,541 | -0.07(-0.37%) |
Dec 02, 2015 | 19.03 | 19.03 | 19.00 | 19.01 | 4,507 | -0.01(-0.05%) |
Dec 01, 2015 | 18.99 | 19.02 | 18.99 | 19.02 | 1,175 | +0.04(+0.21%) |
Nov 30, 2015 | 18.95 | 18.98 | 18.95 | 18.98 | 4,073 | +0.00(+0.00%) |
Nov 27, 2015 | 18.95 | 18.98 | 18.95 | 18.98 | 9,237 | +0.04(+0.21%) |
Nov 26, 2015 | 18.96 | 18.96 | 18.94 | 18.94 | 1,900 | -0.06(-0.32%) |
Nov 25, 2015 | 18.99 | 19.02 | 18.99 | 19.00 | 4,226 | +0.00(+0.00%) |
Nov 24, 2015 | 18.97 | 19.02 | 18.96 | 19.00 | 5,206 | +0.00(+0.00%) |
Nov 23, 2015 | 18.98 | 19.00 | 1,411 | +0.01(+0.05%) | ||
Nov 20, 2015 | 19.02 | 19.02 | 18.99 | 18.99 | 2,554 | -0.01(-0.05%) |
Nov 19, 2015 | 19.05 | 19.05 | 19.00 | 19.00 | 9,598 | -0.02(-0.11%) |
Nov 18, 2015 | 19.03 | 19.06 | 19.01 | 19.02 | 6,115 | -0.05(-0.26%) |
Nov 17, 2015 | 19.01 | 19.07 | 19.01 | 19.07 | 5,900 | +0.05(+0.26%) |
Nov 16, 2015 | 19.00 | 19.02 | 19.00 | 19.02 | 18,341 | +0.01(+0.05%) |
Nov 13, 2015 | 19.02 | 19.02 | 19.01 | 19.01 | 9,124 | +0.02(+0.11%) |
Nov 12, 2015 | 19.01 | 19.04 | 18.99 | 18.99 | 12,222 | -0.03(-0.16%) |
Nov 11, 2015 | 19.05 | 19.05 | 19.02 | 19.02 | 365 | -0.04(-0.21%) |
Nov 10, 2015 | 19.08 | 19.08 | 19.04 | 19.06 | 2,629 | -0.03(-0.16%) |
Nov 09, 2015 | 19.06 | 19.09 | 19.06 | 19.09 | 2,083 | -0.01(-0.05%) |
Nov 06, 2015 | 19.11 | 19.11 | 19.07 | 19.10 | 2,153 | -0.02(-0.10%) |
Nov 05, 2015 | 19.18 | 19.18 | 19.12 | 19.12 | 18,053 | -0.06(-0.31%) |
Nov 04, 2015 | 19.18 | 19.19 | 19.18 | 19.18 | 9,752 | +0.02(+0.10%) |
Nov 03, 2015 | 19.14 | 19.17 | 19.14 | 19.16 | 8,284 | -0.02(-0.10%) |
Nov 02, 2015 | 19.19 | 19.21 | 19.18 | 19.18 | 9,497 | -0.06(-0.31%) |
Oct 30, 2015 | 19.23 | 19.24 | 19.19 | 19.24 | 2,716 | +0.05(+0.26%) |
Oct 29, 2015 | 19.22 | 19.25 | 19.19 | 19.19 | 3,667 | -0.03(-0.16%) |
Oct 28, 2015 | 19.32 | 19.32 | 19.22 | 19.22 | 357,475 | -0.13(-0.67%) |
Oct 27, 2015 | 19.36 | 19.36 | 19.32 | 19.35 | 4,930 | +0.05(+0.26%) |
Oct 26, 2015 | 19.32 | 19.33 | 19.29 | 19.30 | 1,669 | +0.03(+0.16%) |
Oct 23, 2015 | 19.30 | 19.31 | 19.27 | 19.27 | 5,430 | -0.05(-0.26%) |
Oct 22, 2015 | 19.27 | 19.32 | 19.27 | 19.32 | 3,110 | +0.06(+0.31%) |
Oct 21, 2015 | 19.29 | 19.29 | 19.25 | 19.26 | 14,564 | +0.01(+0.05%) |
Oct 20, 2015 | 19.26 | 19.26 | 19.23 | 19.25 | 2,116 | -0.01(-0.05%) |
Oct 19, 2015 | 19.27 | 19.27 | 19.26 | 19.26 | 1,506 | -0.01(-0.05%) |
Oct 16, 2015 | 19.27 | 19.29 | 19.27 | 19.27 | 1,202 | +0.02(+0.10%) |
Oct 15, 2015 | 19.28 | 19.28 | 19.25 | 19.25 | 3,209 | -0.05(-0.26%) |
Oct 14, 2015 | 19.26 | 19.30 | 19.26 | 19.30 | 3,259 | +0.04(+0.21%) |
Oct 13, 2015 | 19.27 | 19.27 | 19.23 | 19.26 | 8,102 | -0.01(-0.05%) |
Oct 09, 2015 | 19.27 | 19.27 | 19.27 | 0 | +0.03(+0.16%) | |
Oct 08, 2015 | 19.24 | 19.24 | 19.22 | 19.24 | 4,557 | -0.03(-0.16%) |
Oct 07, 2015 | 19.26 | 19.27 | 19.22 | 19.27 | 14,409 | +0.01(+0.05%) |
Oct 06, 2015 | 19.18 | 19.26 | 19.18 | 19.26 | 4,176 | +0.03(+0.16%) |
Oct 05, 2015 | 19.19 | 19.23 | 19.19 | 19.23 | 1,630 | +0.00(+0.00%) |
Oct 02, 2015 | 19.27 | 19.27 | 19.23 | 19.23 | 5,125 | +0.00(+0.00%) |
Oct 01, 2015 | 19.25 | 19.25 | 19.20 | 19.23 | 2,578 | +0.02(+0.10%) |
Sep 30, 2015 | 19.23 | 19.24 | 19.20 | 19.21 | 13,570 | -0.08(-0.41%) |
Sep 29, 2015 | 19.21 | 19.29 | 19.21 | 19.29 | 19,990 | +0.04(+0.21%) |
Sep 28, 2015 | 19.23 | 19.28 | 19.23 | 19.25 | 10,044 | +0.02(+0.10%) |
Sep 25, 2015 | 19.32 | 19.32 | 19.23 | 19.23 | 658 | -0.12(-0.62%) |
Sep 24, 2015 | 19.37 | 19.40 | 19.35 | 19.35 | 1,221 | -0.03(-0.15%) |
Sep 23, 2015 | 19.42 | 19.42 | 19.35 | 19.38 | 6,593 | -0.03(-0.15%) |
Sep 22, 2015 | 19.35 | 19.43 | 19.35 | 19.41 | 5,230 | +0.08(+0.41%) |
Sep 21, 2015 | 19.37 | 19.37 | 19.33 | 19.33 | 877 | -0.11(-0.57%) |
Sep 18, 2015 | 19.32 | 19.44 | 19.32 | 19.44 | 13,137 | +0.16(+0.83%) |
Sep 17, 2015 | 19.28 | 19.28 | 19.28 | 19.28 | 290 | -0.05(-0.26%) |
Sep 16, 2015 | 19.26 | 19.34 | 19.26 | 19.33 | 2,035 | -0.05(-0.26%) |
Sep 15, 2015 | 19.42 | 19.42 | 19.38 | 19.38 | 20,963 | -0.09(-0.46%) |
Sep 14, 2015 | 19.45 | 19.47 | 19.45 | 19.47 | 7,352 | +0.04(+0.21%) |
Sep 11, 2015 | 19.41 | 19.46 | 19.41 | 19.43 | 9,736 | +0.03(+0.15%) |
Sep 10, 2015 | 19.33 | 19.42 | 19.33 | 19.40 | 4,444 | -0.02(-0.10%) |
Sep 09, 2015 | 19.41 | 19.43 | 19.36 | 19.42 | 3,555 | +0.01(+0.05%) |
Sep 08, 2015 | 19.41 | 19.43 | 19.38 | 19.41 | 12,475 | +0.03(+0.15%) |
Sep 04, 2015 | 19.38 | 19.38 | 19.38 | 0 | -0.02(-0.10%) | |
Sep 03, 2015 | 19.40 | 19.41 | 19.36 | 19.40 | 8,917 | -0.02(-0.10%) |
Sep 02, 2015 | 19.41 | 19.45 | 19.41 | 19.42 | 789,721 | +0.01(+0.05%) |
Sep 01, 2015 | 19.37 | 19.41 | 19.37 | 19.41 | 4,774 | +0.02(+0.10%) |
Aug 31, 2015 | 19.45 | 19.45 | 19.39 | 19.39 | 2,731 | -0.02(-0.10%) |
Aug 28, 2015 | 19.45 | 19.46 | 19.41 | 19.41 | 6,131 | +0.00(+0.00%) |
Aug 27, 2015 | 19.43 | 19.44 | 19.40 | 19.41 | 2,107 | -0.08(-0.41%) |
Aug 26, 2015 | 19.49 | 19.49 | 19.44 | 19.49 | 13,564 | -0.01(-0.05%) |
Aug 25, 2015 | 19.57 | 19.57 | 19.48 | 19.50 | 27,507 | -0.05(-0.26%) |
Aug 24, 2015 | 19.49 | 19.62 | 19.49 | 19.55 | 9,096 | -0.06(-0.31%) |
Aug 21, 2015 | 19.63 | 19.63 | 19.61 | 19.61 | 637 | +0.00(+0.00%) |
Aug 20, 2015 | 19.60 | 19.62 | 19.60 | 19.61 | 6,009 | +0.01(+0.05%) |
Aug 19, 2015 | 19.59 | 19.60 | 19.59 | 19.60 | 1,381 | +0.01(+0.05%) |
Aug 18, 2015 | 19.62 | 19.62 | 19.57 | 19.59 | 6,734 | -0.06(-0.31%) |
Aug 17, 2015 | 19.65 | 19.65 | 19.65 | 19.65 | 1,705 | -0.01(-0.05%) |
Aug 14, 2015 | 19.65 | 19.66 | 19.62 | 19.66 | 9,202 | +0.02(+0.10%) |
Aug 13, 2015 | 19.63 | 19.64 | 19.62 | 19.64 | 7,045 | -0.01(-0.05%) |
Aug 12, 2015 | 19.67 | 19.67 | 19.65 | 19.65 | 770 | -0.03(-0.15%) |
Aug 11, 2015 | 19.67 | 19.68 | 19.67 | 19.68 | 13,384 | +0.06(+0.31%) |
Aug 10, 2015 | 19.65 | 19.65 | 19.62 | 19.62 | 612 | -0.06(-0.30%) |
Aug 07, 2015 | 19.66 | 19.68 | 19.66 | 19.68 | 1,165 | +0.03(+0.15%) |
Aug 06, 2015 | 19.68 | 19.68 | 19.65 | 19.65 | 980 | -0.06(-0.30%) |
Aug 05, 2015 | 19.69 | 19.72 | 19.68 | 19.71 | 19,712 | +0.03(+0.15%) |
Aug 04, 2015 | 19.74 | 19.75 | 19.68 | 19.68 | 777 | -0.06(-0.30%) |
Jul 31, 2015 | 19.74 | 19.74 | 19.74 | 0 | +0.05(+0.25%) | |
Jul 30, 2015 | 19.65 | 19.72 | 19.65 | 19.69 | 8,347 | +0.03(+0.15%) |
Jul 29, 2015 | 19.66 | 19.66 | 19.66 | 19.66 | 319 | -0.05(-0.25%) |
Jul 28, 2015 | 19.73 | 19.75 | 19.71 | 19.71 | 3,489 | +0.02(+0.10%) |
Jul 27, 2015 | 19.73 | 19.74 | 19.69 | 19.69 | 2,539 | -0.08(-0.40%) |
Jul 24, 2015 | 19.73 | 19.77 | 19.73 | 19.77 | 1,817 | +0.03(+0.15%) |
Jul 23, 2015 | 19.75 | 19.75 | 19.74 | 19.74 | 1,235 | +0.01(+0.05%) |
Jul 22, 2015 | 19.75 | 19.77 | 19.71 | 19.73 | 53,961 | -0.09(-0.45%) |
Jul 21, 2015 | 19.84 | 19.84 | 19.80 | 19.82 | 3,176 | -0.02(-0.10%) |
Jul 20, 2015 | 19.84 | 19.84 | 19.84 | 19.84 | 472 | -0.01(-0.05%) |
Jul 17, 2015 | 19.90 | 19.91 | 19.85 | 19.85 | 9,301 | -0.04(-0.20%) |
Jul 16, 2015 | 19.89 | 19.93 | 19.89 | 19.89 | 7,484 | -0.01(-0.05%) |
Jul 15, 2015 | 19.90 | 19.90 | 19.90 | 19.90 | 800 | +0.02(+0.10%) |
Jul 14, 2015 | 19.84 | 19.88 | 19.80 | 19.88 | 5,555 | +0.02(+0.10%) |
Jul 13, 2015 | 19.84 | 19.86 | 19.84 | 19.86 | 4,333 | +0.07(+0.35%) |
Jul 10, 2015 | 19.79 | 19.79 | 19.79 | 19.79 | 904 | -0.06(-0.30%) |
Jul 09, 2015 | 19.80 | 19.85 | 19.80 | 19.85 | 3,383 | +0.03(+0.15%) |
Jul 08, 2015 | 19.83 | 19.88 | 19.82 | 19.82 | 14,372 | -0.08(-0.40%) |
Jul 07, 2015 | 19.89 | 19.90 | 19.85 | 19.90 | 4,150 | +0.00(+0.00%) |
Jul 06, 2015 | 19.89 | 19.92 | 19.89 | 19.90 | 4,052 | +0.03(+0.15%) |
Jul 02, 2015 | 19.87 | 19.87 | 19.87 | 135 | +0.05(+0.25%) | |
Jun 30, 2015 | 19.82 | 19.82 | 19.82 | 0 | +0.02(+0.10%) | |
Jun 29, 2015 | 19.83 | 19.83 | 19.80 | 19.80 | 1,459 | -0.10(-0.50%) |
Jun 26, 2015 | 19.91 | 19.91 | 19.88 | 19.90 | 1,251 | -0.10(-0.50%) |
Jun 25, 2015 | 19.99 | 20.04 | 19.99 | 20.00 | 6,333 | +0.01(+0.05%) |
Jun 24, 2015 | 20.07 | 20.07 | 19.99 | 19.99 | 20,720 | -0.02(-0.10%) |
Jun 23, 2015 | 20.05 | 20.07 | 20.01 | 20.01 | 5,011 | -0.03(-0.15%) |
Jun 22, 2015 | 20.04 | 20.04 | 20.04 | 20.04 | 1,197 | -0.02(-0.10%) |
Jun 19, 2015 | 20.06 | 20.08 | 20.04 | 20.06 | 2,389 | +0.02(+0.10%) |
Jun 18, 2015 | 20.02 | 20.05 | 20.02 | 20.04 | 1,782 | +0.06(+0.30%) |
Jun 17, 2015 | 20.01 | 20.01 | 19.98 | 19.98 | 2,281 | -0.03(-0.15%) |
Jun 16, 2015 | 19.90 | 20.01 | 19.90 | 20.01 | 8,445 | +0.11(+0.55%) |
Jun 15, 2015 | 19.90 | 19.90 | 19.90 | 19.90 | 149 | -0.12(-0.60%) |
Jun 12, 2015 | 20.02 | 20.02 | 20.02 | 20.02 | 2,497 | +0.01(+0.05%) |
Jun 11, 2015 | 19.99 | 20.01 | 19.98 | 20.01 | 4,603 | +0.03(+0.15%) |
Jun 10, 2015 | 19.98 | 20.03 | 19.96 | 19.98 | 2,506 | -0.09(-0.45%) |
Jun 09, 2015 | 20.01 | 20.07 | 20.00 | 20.07 | 2,202 | +0.03(+0.15%) |
Jun 08, 2015 | 20.06 | 20.06 | 20.04 | 20.04 | 7,375 | -0.02(-0.10%) |
Jun 05, 2015 | 20.10 | 20.10 | 20.03 | 20.06 | 2,110 | -0.06(-0.30%) |
Jun 04, 2015 | 20.14 | 20.14 | 20.12 | 20.12 | 10,200 | -0.03(-0.15%) |
Jun 03, 2015 | 20.16 | 20.16 | 20.15 | 20.15 | 5,767 | -0.07(-0.35%) |
Jun 02, 2015 | 20.17 | 20.23 | 20.17 | 20.22 | 2,924 | +0.02(+0.10%) |
Jun 01, 2015 | 20.15 | 20.20 | 20.15 | 20.20 | 14,102 | +0.00(+0.00%) |
May 29, 2015 | 20.20 | 20.20 | 20.20 | 20.20 | 260 | +0.02(+0.10%) |
May 28, 2015 | 20.22 | 20.22 | 20.18 | 20.18 | 1,225 | -0.08(-0.39%) |
May 27, 2015 | 20.25 | 20.26 | 20.20 | 20.26 | 3,313 | +0.03(+0.15%) |
May 26, 2015 | 20.20 | 20.24 | 20.20 | 20.23 | 2,722 | +0.04(+0.20%) |
May 25, 2015 | 20.19 | 20.25 | 20.19 | 20.19 | 6,904 | -0.05(-0.25%) |
May 22, 2015 | 20.20 | 20.24 | 20.20 | 20.24 | 4,858 | +0.02(+0.10%) |
May 21, 2015 | 20.20 | 20.26 | 20.20 | 20.22 | 20,467 | +0.01(+0.05%) |
May 20, 2015 | 20.25 | 20.25 | 20.21 | 20.21 | 50,551 | -0.03(-0.15%) |
May 19, 2015 | 20.26 | 20.29 | 20.24 | 20.24 | 114,584 | -0.12(-0.59%) |
May 15, 2015 | 20.36 | 20.36 | 20.36 | 0 | +0.12(+0.59%) | |
May 14, 2015 | 20.18 | 20.28 | 20.18 | 20.24 | 2,661 | +0.07(+0.35%) |
May 13, 2015 | 20.20 | 20.21 | 20.17 | 20.17 | 950 | +0.00(+0.00%) |
May 12, 2015 | 20.18 | 20.21 | 20.17 | 20.17 | 1,682 | -0.02(-0.10%) |
May 11, 2015 | 20.26 | 20.26 | 20.19 | 20.19 | 6,612 | -0.11(-0.54%) |
May 08, 2015 | 20.35 | 20.36 | 20.30 | 20.30 | 7,100 | +0.04(+0.20%) |
May 07, 2015 | 20.22 | 20.27 | 20.22 | 20.26 | 3,907 | +0.01(+0.05%) |
May 05, 2015 | 20.25 | 20.25 | 20.25 | 60 | -0.05(-0.25%) | |
May 04, 2015 | 20.30 | 20.30 | 20.30 | 20.30 | 235 | -0.04(-0.20%) |