Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.77 | 19.86 | 19.74 | 19.79 | 796,075 | +0.02(+0.12%) |
Mar 30, 2016 | 19.74 | 19.83 | 19.74 | 19.76 | 300,811 | +0.06(+0.33%) |
Mar 29, 2016 | 19.28 | 19.70 | 19.27 | 19.70 | 517,225 | +0.40(+2.07%) |
Mar 28, 2016 | 19.31 | 19.34 | 19.22 | 19.30 | 309,854 | +0.04(+0.20%) |
Mar 24, 2016 | 19.30 | 19.26 | 19.26 | 19.26 | 143,603 | -0.08(-0.43%) |
Mar 23, 2016 | 19.40 | 19.44 | 19.34 | 19.34 | 222,919 | -0.09(-0.49%) |
Mar 22, 2016 | 19.23 | 19.49 | 19.12 | 19.44 | 686,559 | +0.11(+0.57%) |
Mar 21, 2016 | 19.33 | 19.36 | 19.30 | 19.33 | 314,232 | -0.05(-0.24%) |
Mar 18, 2016 | 19.14 | 19.42 | 19.08 | 19.37 | 491,042 | +0.28(+1.49%) |
Mar 17, 2016 | 19.27 | 19.27 | 18.93 | 19.09 | 582,544 | -0.19(-1.00%) |
Mar 16, 2016 | 19.32 | 19.36 | 19.16 | 19.28 | 330,381 | -0.04(-0.23%) |
Mar 15, 2016 | 19.43 | 19.44 | 19.30 | 19.33 | 361,676 | -0.23(-1.16%) |
Mar 14, 2016 | 19.42 | 19.62 | 19.42 | 19.55 | 1,027,115 | +0.04(+0.22%) |
Mar 11, 2016 | 19.22 | 19.52 | 19.22 | 19.51 | 392,179 | +0.37(+1.95%) |
Mar 10, 2016 | 19.16 | 19.30 | 19.00 | 19.14 | 702,925 | +0.03(+0.17%) |
Mar 09, 2016 | 19.15 | 19.15 | 19.02 | 19.10 | 216,539 | +0.01(+0.04%) |
Mar 08, 2016 | 19.18 | 19.19 | 19.08 | 19.10 | 1,896,819 | -0.15(-0.79%) |
Mar 07, 2016 | 19.07 | 19.30 | 19.07 | 19.25 | 194,352 | +0.09(+0.46%) |
Mar 04, 2016 | 19.03 | 19.24 | 19.03 | 19.16 | 242,546 | +0.09(+0.47%) |
Mar 03, 2016 | 18.92 | 19.08 | 18.85 | 19.07 | 466,422 | +0.03(+0.14%) |
Mar 02, 2016 | 18.94 | 19.05 | 18.89 | 19.05 | 1,718,870 | +0.11(+0.58%) |
Mar 01, 2016 | 18.76 | 18.94 | 18.62 | 18.94 | 575,355 | +0.16(+0.83%) |
Feb 29, 2016 | 19.00 | 19.02 | 18.78 | 18.78 | 658,744 | -0.19(-1.00%) |
Feb 26, 2016 | 19.02 | 19.07 | 18.94 | 18.97 | 344,406 | +0.03(+0.14%) |
Feb 25, 2016 | 18.73 | 18.94 | 18.70 | 18.94 | 230,675 | +0.27(+1.43%) |
Feb 24, 2016 | 18.34 | 18.71 | 18.34 | 18.68 | 2,278,769 | +0.17(+0.93%) |
Feb 23, 2016 | 18.55 | 18.63 | 18.47 | 18.51 | 340,388 | -0.13(-0.68%) |
Feb 22, 2016 | 18.58 | 18.67 | 18.58 | 18.63 | 1,194,129 | +0.18(+1.00%) |
Feb 19, 2016 | 18.31 | 18.48 | 18.27 | 18.45 | 892,813 | +0.07(+0.39%) |
Feb 18, 2016 | 18.48 | 18.56 | 18.34 | 18.38 | 1,631,214 | -0.09(-0.49%) |
Feb 17, 2016 | 18.31 | 18.50 | 18.27 | 18.47 | 158,407 | +0.26(+1.42%) |
Feb 16, 2016 | 18.00 | 18.23 | 17.97 | 18.21 | 512,176 | +0.37(+2.09%) |
Feb 12, 2016 | 17.75 | 17.84 | 17.84 | 17.84 | 487,940 | +0.19(+1.08%) |
Feb 11, 2016 | 17.63 | 17.75 | 17.49 | 17.64 | 282,968 | -0.26(-1.47%) |
Feb 10, 2016 | 17.80 | 18.19 | 17.80 | 17.91 | 346,549 | +0.21(+1.21%) |
Feb 09, 2016 | 17.44 | 17.84 | 17.44 | 17.69 | 489,977 | +0.10(+0.56%) |
Feb 08, 2016 | 17.86 | 17.87 | 17.32 | 17.59 | 448,713 | -0.44(-2.43%) |
Feb 05, 2016 | 18.55 | 18.55 | 17.99 | 18.03 | 241,512 | -0.56(-3.02%) |
Feb 04, 2016 | 18.52 | 18.62 | 18.38 | 18.59 | 441,059 | +0.05(+0.24%) |
Feb 03, 2016 | 18.71 | 18.75 | 18.28 | 18.55 | 1,079,463 | -0.01(-0.07%) |
Feb 02, 2016 | 18.55 | 18.69 | 18.52 | 18.56 | 1,875,048 | -0.17(-0.91%) |
Feb 01, 2016 | 18.43 | 18.81 | 18.36 | 18.73 | 881,816 | +0.16(+0.87%) |
Jan 29, 2016 | 18.22 | 18.57 | 18.22 | 18.57 | 831,047 | +0.48(+2.65%) |
Jan 28, 2016 | 18.72 | 18.72 | 18.05 | 18.09 | 897,464 | -0.64(-3.40%) |
Jan 27, 2016 | 18.79 | 19.05 | 18.63 | 18.73 | 613,994 | -0.07(-0.36%) |
Jan 26, 2016 | 18.78 | 18.82 | 18.59 | 18.80 | 1,009,826 | +0.07(+0.35%) |
Jan 25, 2016 | 18.76 | 18.94 | 18.72 | 18.73 | 277,197 | -0.06(-0.34%) |
Jan 22, 2016 | 18.72 | 18.79 | 18.65 | 18.79 | 917,464 | +0.37(+2.02%) |
Jan 21, 2016 | 18.49 | 18.61 | 18.26 | 18.42 | 1,473,277 | -0.03(-0.16%) |
Jan 20, 2016 | 18.25 | 18.58 | 17.89 | 18.45 | 1,176,184 | -0.06(-0.33%) |
Jan 19, 2016 | 18.68 | 18.73 | 18.37 | 18.51 | 383,138 | +0.00(+0.01%) |
Jan 15, 2016 | 18.30 | 18.51 | 18.51 | 18.51 | 260,069 | -0.24(-1.26%) |
Jan 14, 2016 | 18.52 | 18.86 | 18.37 | 18.75 | 604,897 | +0.28(+1.51%) |
Jan 13, 2016 | 19.07 | 19.07 | 18.43 | 18.47 | 426,310 | -0.40(-2.11%) |
Jan 12, 2016 | 18.64 | 18.90 | 18.61 | 18.86 | 558,568 | +0.35(+1.88%) |
Jan 11, 2016 | 18.76 | 18.81 | 18.33 | 18.52 | 448,459 | -0.16(-0.86%) |
Jan 08, 2016 | 19.11 | 19.11 | 18.64 | 18.68 | 1,072,249 | -0.23(-1.20%) |
Jan 07, 2016 | 18.99 | 19.13 | 18.82 | 18.90 | 1,022,532 | -0.40(-2.09%) |
Jan 06, 2016 | 19.13 | 19.38 | 19.13 | 19.31 | 448,602 | -0.05(-0.28%) |
Jan 05, 2016 | 19.32 | 19.42 | 19.27 | 19.36 | 869,679 | +0.09(+0.46%) |
Jan 04, 2016 | 19.55 | 19.55 | 19.13 | 19.27 | 907,978 | -0.51(-2.57%) |
Dec 31, 2015 | 19.97 | 19.78 | 19.78 | 19.78 | 208,675 | -0.17(-0.87%) |
Dec 30, 2015 | 20.05 | 20.14 | 19.94 | 19.95 | 92,361 | -0.12(-0.59%) |
Dec 29, 2015 | 19.98 | 20.10 | 19.98 | 20.07 | 161,825 | +0.25(+1.25%) |
Dec 28, 2015 | 19.79 | 19.83 | 19.75 | 19.83 | 289,457 | -0.05(-0.25%) |
Dec 24, 2015 | 19.81 | 19.88 | 19.88 | 19.88 | 289,792 | +0.05(+0.24%) |
Dec 23, 2015 | 19.77 | 19.87 | 19.69 | 19.83 | 436,737 | +0.16(+0.80%) |
Dec 22, 2015 | 19.56 | 19.69 | 19.42 | 19.67 | 214,661 | +0.22(+1.15%) |
Dec 21, 2015 | 19.44 | 19.48 | 19.31 | 19.45 | 655,408 | +0.12(+0.65%) |
Dec 18, 2015 | 19.60 | 19.79 | 19.32 | 19.32 | 583,950 | -0.36(-1.81%) |
Dec 17, 2015 | 19.93 | 19.93 | 19.68 | 19.68 | 1,250,003 | -0.20(-1.01%) |
Dec 16, 2015 | 19.68 | 19.90 | 19.61 | 19.88 | 979,406 | +0.30(+1.51%) |
Dec 15, 2015 | 19.50 | 19.69 | 19.46 | 19.58 | 1,281,647 | +0.22(+1.14%) |
Dec 14, 2015 | 19.29 | 19.43 | 19.14 | 19.36 | 993,647 | +0.05(+0.28%) |
Dec 11, 2015 | 19.32 | 19.44 | 19.26 | 19.31 | 394,818 | -0.25(-1.28%) |
Dec 10, 2015 | 19.41 | 19.66 | 19.41 | 19.56 | 384,111 | +0.12(+0.61%) |
Dec 09, 2015 | 19.57 | 19.73 | 19.37 | 19.44 | 1,551,164 | -0.20(-1.04%) |
Dec 08, 2015 | 19.52 | 19.68 | 19.52 | 19.64 | 262,695 | -0.01(-0.05%) |
Dec 07, 2015 | 19.69 | 19.74 | 19.58 | 19.65 | 187,046 | -0.06(-0.33%) |
Dec 04, 2015 | 19.33 | 19.73 | 19.33 | 19.72 | 156,202 | +0.40(+2.09%) |
Dec 03, 2015 | 19.77 | 19.78 | 19.29 | 19.31 | 144,546 | -0.41(-2.06%) |
Dec 02, 2015 | 19.82 | 19.84 | 19.70 | 19.72 | 169,462 | -0.11(-0.56%) |
Dec 01, 2015 | 19.67 | 19.84 | 19.66 | 19.83 | 660,468 | +0.20(+1.04%) |
Nov 30, 2015 | 19.82 | 19.82 | 19.62 | 19.63 | 280,766 | -0.15(-0.78%) |
Nov 27, 2015 | 19.75 | 19.83 | 19.73 | 19.78 | 135,932 | +0.07(+0.35%) |
Nov 25, 2015 | 19.67 | 19.71 | 19.71 | 19.71 | 212,375 | +0.05(+0.27%) |
Nov 24, 2015 | 19.53 | 19.67 | 19.48 | 19.66 | 270,072 | +0.03(+0.15%) |
Nov 23, 2015 | 19.61 | 19.69 | 19.57 | 19.63 | 334,072 | +0.03(+0.17%) |
Nov 20, 2015 | 19.52 | 19.68 | 19.49 | 19.60 | 131,878 | +0.16(+0.81%) |
Nov 19, 2015 | 19.63 | 19.63 | 19.43 | 19.44 | 312,916 | -0.22(-1.12%) |
Nov 18, 2015 | 19.47 | 19.67 | 19.40 | 19.66 | 283,015 | +0.23(+1.20%) |
Nov 17, 2015 | 19.44 | 19.52 | 19.37 | 19.43 | 1,294,927 | +0.01(+0.07%) |
Nov 16, 2015 | 19.13 | 19.42 | 18.99 | 19.41 | 257,854 | +0.26(+1.34%) |
Nov 13, 2015 | 19.09 | 19.24 | 19.09 | 19.16 | 158,800 | -0.01(-0.07%) |
Nov 12, 2015 | 19.44 | 19.44 | 19.16 | 19.17 | 234,737 | -0.38(-1.95%) |
Nov 11, 2015 | 19.76 | 19.78 | 19.54 | 19.55 | 688,395 | -0.16(-0.80%) |
Nov 10, 2015 | 19.52 | 19.75 | 19.52 | 19.71 | 265,013 | +0.15(+0.74%) |
Nov 09, 2015 | 19.61 | 19.61 | 19.44 | 19.56 | 199,414 | -0.09(-0.48%) |
Nov 06, 2015 | 19.57 | 19.67 | 19.46 | 19.65 | 78,822 | +0.03(+0.15%) |
Nov 05, 2015 | 19.56 | 19.65 | 19.42 | 19.63 | 126,475 | +0.06(+0.29%) |
Nov 04, 2015 | 19.57 | 19.62 | 19.50 | 19.57 | 191,400 | +0.05(+0.26%) |
Nov 03, 2015 | 19.44 | 19.57 | 19.30 | 19.52 | 460,748 | +0.07(+0.34%) |
Nov 02, 2015 | 19.19 | 19.47 | 19.19 | 19.45 | 992,254 | +0.36(+1.91%) |
Oct 30, 2015 | 19.10 | 19.18 | 19.07 | 19.09 | 1,594,744 | +0.01(+0.03%) |
Oct 29, 2015 | 18.99 | 19.12 | 18.97 | 19.08 | 353,548 | +0.05(+0.26%) |
Oct 28, 2015 | 18.71 | 19.03 | 18.60 | 19.03 | 446,038 | +0.33(+1.76%) |
Oct 27, 2015 | 18.63 | 18.73 | 18.61 | 18.70 | 162,192 | +0.12(+0.62%) |
Oct 26, 2015 | 18.63 | 18.72 | 18.56 | 18.59 | 394,149 | -0.06(-0.30%) |
Oct 23, 2015 | 18.60 | 18.72 | 18.52 | 18.64 | 370,388 | +0.16(+0.89%) |
Oct 22, 2015 | 18.72 | 18.73 | 18.33 | 18.48 | 638,350 | -0.18(-0.99%) |
Oct 21, 2015 | 18.82 | 18.85 | 18.42 | 18.66 | 301,797 | -0.04(-0.24%) |
Oct 20, 2015 | 18.77 | 18.80 | 18.64 | 18.71 | 343,704 | -0.15(-0.79%) |
Oct 19, 2015 | 18.71 | 18.87 | 18.70 | 18.85 | 2,001,187 | +0.11(+0.59%) |
Oct 16, 2015 | 18.58 | 18.77 | 18.58 | 18.74 | 436,262 | +0.19(+1.01%) |
Oct 15, 2015 | 18.25 | 18.56 | 18.17 | 18.56 | 309,693 | +0.40(+2.23%) |
Oct 14, 2015 | 18.32 | 18.38 | 18.13 | 18.15 | 481,498 | -0.14(-0.74%) |
Oct 13, 2015 | 18.41 | 18.51 | 18.28 | 18.29 | 1,261,840 | -0.18(-0.97%) |
Oct 12, 2015 | 18.41 | 18.50 | 18.32 | 18.47 | 213,493 | +0.03(+0.15%) |
Oct 09, 2015 | 18.30 | 18.47 | 18.25 | 18.44 | 206,335 | +0.14(+0.79%) |
Oct 08, 2015 | 18.12 | 18.31 | 17.99 | 18.30 | 1,120,748 | +0.10(+0.55%) |
Oct 07, 2015 | 18.06 | 18.20 | 17.97 | 18.19 | 959,823 | +0.23(+1.27%) |
Oct 06, 2015 | 18.37 | 18.37 | 17.83 | 17.97 | 586,180 | -0.41(-2.25%) |
Oct 05, 2015 | 18.44 | 18.50 | 18.30 | 18.38 | 621,841 | +0.04(+0.20%) |
Oct 02, 2015 | 17.78 | 18.34 | 17.71 | 18.34 | 3,986,284 | +0.38(+2.14%) |
Oct 01, 2015 | 17.86 | 17.96 | 17.68 | 17.96 | 559,409 | +0.14(+0.79%) |
Sep 30, 2015 | 17.78 | 17.86 | 17.62 | 17.82 | 1,010,362 | +0.23(+1.29%) |
Sep 29, 2015 | 17.48 | 17.83 | 17.42 | 17.59 | 1,105,594 | +0.14(+0.83%) |
Sep 28, 2015 | 18.02 | 18.03 | 17.31 | 17.45 | 906,405 | -0.69(-3.80%) |
Sep 25, 2015 | 18.72 | 18.72 | 18.02 | 18.13 | 982,866 | -0.42(-2.28%) |
Sep 24, 2015 | 18.51 | 18.57 | 18.41 | 18.56 | 387,363 | -0.11(-0.57%) |
Sep 23, 2015 | 18.68 | 18.79 | 18.62 | 18.66 | 299,770 | -0.01(-0.05%) |
Sep 22, 2015 | 18.68 | 18.71 | 18.54 | 18.67 | 1,179,907 | -0.18(-0.97%) |
Sep 21, 2015 | 18.98 | 19.09 | 18.77 | 18.86 | 239,802 | -0.05(-0.25%) |
Sep 18, 2015 | 18.88 | 19.03 | 18.88 | 18.90 | 197,283 | -0.20(-1.06%) |
Sep 17, 2015 | 18.95 | 19.36 | 18.95 | 19.11 | 6,604,618 | +0.17(+0.92%) |
Sep 16, 2015 | 18.86 | 18.95 | 18.79 | 18.93 | 793,532 | +0.07(+0.38%) |
Sep 15, 2015 | 18.66 | 18.91 | 18.63 | 18.86 | 147,841 | +0.23(+1.23%) |
Sep 14, 2015 | 18.78 | 18.79 | 18.57 | 18.63 | 273,804 | -0.13(-0.70%) |
Sep 11, 2015 | 18.61 | 18.79 | 18.57 | 18.76 | 126,732 | +0.12(+0.63%) |
Sep 10, 2015 | 18.53 | 18.78 | 18.50 | 18.65 | 464,666 | +0.10(+0.53%) |
Sep 09, 2015 | 18.98 | 18.98 | 18.51 | 18.55 | 430,383 | -0.28(-1.48%) |
Sep 08, 2015 | 18.74 | 18.83 | 18.56 | 18.83 | 717,893 | +0.46(+2.52%) |
Sep 04, 2015 | 18.42 | 18.36 | 18.36 | 18.36 | 562,003 | -0.24(-1.31%) |
Sep 03, 2015 | 18.74 | 18.86 | 18.56 | 18.61 | 476,388 | -0.07(-0.37%) |
Sep 02, 2015 | 18.54 | 18.67 | 18.42 | 18.67 | 404,417 | +0.32(+1.74%) |
Sep 01, 2015 | 18.78 | 18.78 | 18.26 | 18.35 | 1,431,031 | -0.61(-3.23%) |
Aug 31, 2015 | 19.18 | 19.31 | 18.94 | 18.97 | 1,036,439 | -0.27(-1.40%) |
Aug 28, 2015 | 19.15 | 19.27 | 19.08 | 19.23 | 700,007 | +0.02(+0.12%) |
Aug 27, 2015 | 18.97 | 19.25 | 18.92 | 19.21 | 237,168 | +0.43(+2.27%) |
Aug 26, 2015 | 18.81 | 18.81 | 18.26 | 18.78 | 549,374 | +0.50(+2.74%) |
Aug 25, 2015 | 18.62 | 19.03 | 18.28 | 18.28 | 763,342 | -0.11(-0.62%) |
Aug 24, 2015 | 18.97 | 18.97 | 15.98 | 18.40 | 1,459,419 | -0.76(-3.96%) |
Aug 21, 2015 | 19.40 | 19.48 | 19.15 | 19.16 | 642,480 | -0.44(-2.23%) |
Aug 20, 2015 | 19.85 | 19.88 | 19.59 | 19.59 | 975,996 | -0.45(-2.24%) |
Aug 19, 2015 | 20.12 | 20.12 | 19.89 | 20.04 | 224,845 | -0.11(-0.56%) |
Aug 18, 2015 | 20.21 | 20.26 | 20.15 | 20.16 | 907,873 | -0.08(-0.37%) |
Aug 17, 2015 | 20.04 | 20.24 | 19.94 | 20.23 | 887,464 | +0.16(+0.80%) |
Aug 14, 2015 | 19.97 | 20.08 | 19.94 | 20.07 | 279,186 | +0.10(+0.48%) |
Aug 13, 2015 | 19.99 | 20.07 | 19.91 | 19.98 | 141,195 | -0.03(-0.14%) |
Aug 12, 2015 | 19.89 | 20.01 | 19.68 | 20.01 | 234,908 | -0.03(-0.15%) |
Aug 11, 2015 | 19.98 | 20.09 | 19.92 | 20.04 | 193,096 | -0.06(-0.31%) |
Aug 10, 2015 | 20.07 | 20.19 | 20.07 | 20.10 | 134,342 | +0.13(+0.64%) |
Aug 07, 2015 | 20.02 | 20.02 | 19.77 | 19.97 | 504,269 | -0.06(-0.30%) |
Aug 06, 2015 | 20.36 | 20.42 | 19.96 | 20.03 | 352,860 | -0.29(-1.45%) |
Aug 05, 2015 | 20.19 | 20.35 | 20.19 | 20.32 | 301,110 | +0.23(+1.15%) |
Aug 04, 2015 | 20.13 | 20.20 | 20.06 | 20.09 | 561,552 | +0.02(+0.09%) |
Aug 03, 2015 | 20.20 | 20.20 | 19.97 | 20.08 | 244,984 | -0.12(-0.58%) |
Jul 31, 2015 | 20.18 | 20.28 | 20.16 | 20.19 | 183,183 | +0.07(+0.37%) |
Jul 30, 2015 | 20.09 | 20.16 | 19.98 | 20.12 | 323,615 | +0.05(+0.24%) |
Jul 29, 2015 | 20.00 | 20.08 | 19.97 | 20.07 | 317,081 | +0.08(+0.40%) |
Jul 28, 2015 | 19.78 | 19.99 | 19.73 | 19.99 | 332,489 | +0.24(+1.23%) |
Jul 27, 2015 | 19.79 | 19.81 | 19.71 | 19.75 | 706,553 | -0.13(-0.67%) |
Jul 24, 2015 | 20.00 | 20.05 | 19.86 | 19.88 | 1,162,802 | -0.13(-0.66%) |
Jul 23, 2015 | 20.12 | 20.14 | 20.00 | 20.01 | 93,794 | -0.09(-0.45%) |
Jul 22, 2015 | 19.88 | 20.11 | 19.88 | 20.10 | 187,958 | +0.31(+1.57%) |
Jul 21, 2015 | 19.73 | 19.82 | 19.66 | 19.79 | 117,757 | +0.07(+0.35%) |
Jul 20, 2015 | 19.71 | 19.75 | 19.66 | 19.73 | 124,848 | +0.03(+0.14%) |
Jul 17, 2015 | 19.69 | 19.70 | 19.60 | 19.70 | 105,641 | +0.00(+0.02%) |
Jul 16, 2015 | 19.65 | 19.70 | 19.65 | 19.70 | 1,002,425 | +0.15(+0.75%) |
Jul 15, 2015 | 19.70 | 19.70 | 19.52 | 19.55 | 142,910 | -0.14(-0.70%) |
Jul 14, 2015 | 19.55 | 19.70 | 19.55 | 19.69 | 110,097 | +0.14(+0.74%) |
Jul 13, 2015 | 19.44 | 19.56 | 19.44 | 19.54 | 76,527 | +0.24(+1.26%) |
Jul 10, 2015 | 19.21 | 19.32 | 19.17 | 19.30 | 79,212 | +0.28(+1.45%) |
Jul 09, 2015 | 19.14 | 19.19 | 19.02 | 19.02 | 1,254,538 | +0.05(+0.28%) |
Jul 08, 2015 | 19.14 | 19.21 | 18.95 | 18.97 | 95,590 | -0.30(-1.57%) |
Jul 07, 2015 | 19.17 | 19.27 | 18.93 | 19.27 | 112,119 | +0.12(+0.64%) |
Jul 06, 2015 | 19.00 | 19.21 | 18.97 | 19.15 | 752,602 | +0.01(+0.08%) |
Jul 02, 2015 | 19.24 | 19.13 | 19.13 | 19.13 | 117,657 | -0.09(-0.47%) |
Jul 01, 2015 | 19.30 | 19.31 | 19.13 | 19.23 | 679,173 | +0.09(+0.49%) |
Jun 30, 2015 | 19.25 | 19.28 | 19.10 | 19.13 | 581,742 | +0.04(+0.21%) |
Jun 29, 2015 | 19.33 | 19.45 | 19.09 | 19.09 | 186,625 | -0.40(-2.07%) |
Jun 26, 2015 | 19.49 | 19.55 | 19.43 | 19.50 | 127,633 | +0.04(+0.22%) |
Jun 25, 2015 | 19.44 | 19.56 | 19.40 | 19.45 | 1,726,270 | +0.07(+0.34%) |
Jun 24, 2015 | 19.47 | 19.50 | 19.39 | 19.39 | 2,038,089 | -0.12(-0.60%) |
Jun 23, 2015 | 19.60 | 19.61 | 19.47 | 19.50 | 122,129 | -0.05(-0.27%) |
Jun 22, 2015 | 19.59 | 19.66 | 19.56 | 19.56 | 117,742 | +0.05(+0.25%) |
Jun 19, 2015 | 19.49 | 19.54 | 19.49 | 19.51 | 93,435 | +0.02(+0.11%) |
Jun 18, 2015 | 19.20 | 19.51 | 19.20 | 19.49 | 1,053,067 | +0.31(+1.63%) |
Jun 17, 2015 | 19.16 | 19.23 | 19.09 | 19.17 | 82,623 | +0.05(+0.25%) |
Jun 16, 2015 | 19.03 | 19.16 | 19.02 | 19.13 | 251,730 | +0.08(+0.43%) |
Jun 15, 2015 | 19.03 | 19.06 | 18.85 | 19.04 | 82,322 | -0.10(-0.53%) |
Jun 12, 2015 | 19.26 | 19.26 | 19.12 | 19.15 | 91,636 | -0.13(-0.69%) |
Jun 11, 2015 | 19.23 | 19.33 | 19.18 | 19.28 | 81,795 | +0.11(+0.57%) |
Jun 10, 2015 | 18.96 | 19.18 | 18.96 | 19.17 | 128,316 | +0.27(+1.41%) |
Jun 09, 2015 | 18.98 | 18.99 | 18.83 | 18.90 | 280,882 | -0.07(-0.35%) |
Jun 08, 2015 | 19.06 | 19.06 | 18.97 | 18.97 | 130,052 | -0.09(-0.47%) |
Jun 05, 2015 | 19.03 | 19.06 | 18.95 | 19.06 | 194,611 | +0.00(+0.01%) |
Jun 04, 2015 | 19.16 | 19.16 | 19.01 | 19.06 | 164,970 | -0.14(-0.73%) |
Jun 03, 2015 | 19.22 | 19.22 | 19.12 | 19.20 | 886,404 | +0.04(+0.19%) |
Jun 02, 2015 | 19.12 | 19.22 | 19.05 | 19.16 | 97,948 | -0.02(-0.11%) |
Jun 01, 2015 | 19.14 | 19.27 | 19.05 | 19.18 | 171,201 | +0.11(+0.59%) |
May 29, 2015 | 19.15 | 19.19 | 19.05 | 19.07 | 3,911,394 | -0.08(-0.43%) |
May 28, 2015 | 19.13 | 19.22 | 19.10 | 19.15 | 49,309 | -0.02(-0.10%) |
May 27, 2015 | 19.04 | 19.18 | 18.99 | 19.17 | 81,488 | +0.19(+0.98%) |
May 26, 2015 | 19.14 | 19.14 | 18.94 | 18.99 | 118,626 | -0.20(-1.06%) |
May 22, 2015 | 19.23 | 19.19 | 19.19 | 19.19 | 97,779 | -0.07(-0.36%) |
May 21, 2015 | 19.28 | 19.29 | 19.21 | 19.26 | 182,934 | -0.04(-0.23%) |
May 20, 2015 | 19.30 | 19.35 | 19.28 | 19.31 | 116,087 | +0.03(+0.14%) |
May 19, 2015 | 19.24 | 19.31 | 19.19 | 19.28 | 155,437 | +0.06(+0.32%) |
May 18, 2015 | 19.10 | 19.24 | 19.10 | 19.22 | 387,762 | +0.12(+0.61%) |
May 15, 2015 | 19.08 | 19.14 | 19.03 | 19.10 | 95,516 | +0.02(+0.12%) |
May 14, 2015 | 18.81 | 19.08 | 18.77 | 19.08 | 383,607 | +0.37(+1.98%) |
May 13, 2015 | 18.85 | 18.85 | 18.66 | 18.71 | 138,664 | -0.10(-0.53%) |
May 12, 2015 | 18.88 | 18.88 | 18.74 | 18.81 | 179,769 | -0.13(-0.69%) |
May 11, 2015 | 18.96 | 18.99 | 18.84 | 18.94 | 177,494 | -0.03(-0.15%) |
May 08, 2015 | 18.88 | 18.99 | 18.87 | 18.97 | 88,427 | +0.23(+1.25%) |
May 07, 2015 | 18.67 | 18.81 | 18.63 | 18.74 | 484,476 | +0.06(+0.31%) |
May 06, 2015 | 18.79 | 18.85 | 18.57 | 18.68 | 116,513 | -0.06(-0.32%) |
May 05, 2015 | 18.93 | 18.98 | 18.70 | 18.74 | 119,628 | -0.19(-1.02%) |
May 04, 2015 | 18.85 | 19.00 | 18.85 | 18.93 | 258,111 | +0.13(+0.67%) |
May 01, 2015 | 18.68 | 18.83 | 18.63 | 18.81 | 922,476 | +0.15(+0.83%) |
Apr 30, 2015 | 18.89 | 18.89 | 18.59 | 18.65 | 231,253 | -0.29(-1.52%) |
Apr 29, 2015 | 19.07 | 19.09 | 18.84 | 18.94 | 653,709 | -0.18(-0.94%) |
Apr 28, 2015 | 19.13 | 19.17 | 18.82 | 19.12 | 347,523 | -0.01(-0.04%) |
Apr 27, 2015 | 19.55 | 19.55 | 19.10 | 19.13 | 1,527,603 | -0.37(-1.87%) |
Apr 24, 2015 | 19.58 | 19.58 | 19.47 | 19.49 | 176,478 | -0.13(-0.67%) |
Apr 23, 2015 | 19.51 | 19.68 | 19.49 | 19.62 | 356,298 | +0.09(+0.47%) |
Apr 22, 2015 | 19.45 | 19.54 | 19.42 | 19.53 | 766,550 | +0.07(+0.35%) |
Apr 21, 2015 | 19.45 | 19.49 | 19.41 | 19.46 | 122,537 | +0.09(+0.46%) |
Apr 20, 2015 | 19.26 | 19.40 | 19.25 | 19.37 | 472,793 | +0.20(+1.05%) |
Apr 17, 2015 | 19.19 | 19.20 | 19.07 | 19.17 | 88,671 | -0.12(-0.64%) |
Apr 16, 2015 | 19.31 | 19.34 | 19.27 | 19.30 | 88,866 | -0.03(-0.15%) |
Apr 15, 2015 | 19.36 | 19.38 | 19.30 | 19.32 | 104,987 | +0.03(+0.13%) |
Apr 14, 2015 | 19.34 | 19.37 | 19.20 | 19.30 | 130,428 | -0.06(-0.30%) |
Apr 13, 2015 | 19.42 | 19.54 | 19.36 | 19.36 | 106,203 | -0.07(-0.38%) |
Apr 10, 2015 | 19.32 | 19.46 | 19.29 | 19.43 | 99,521 | +0.13(+0.68%) |
Apr 09, 2015 | 19.16 | 19.30 | 19.12 | 19.30 | 83,977 | +0.15(+0.77%) |
Apr 08, 2015 | 19.13 | 19.23 | 19.10 | 19.15 | 873,354 | +0.05(+0.25%) |
Apr 07, 2015 | 19.17 | 19.24 | 19.10 | 19.10 | 79,125 | -0.06(-0.31%) |
Apr 06, 2015 | 18.96 | 19.22 | 18.96 | 19.16 | 152,152 | +0.12(+0.61%) |
Apr 02, 2015 | 18.95 | 19.05 | 19.05 | 19.05 | 614,879 | +0.09(+0.48%) |