Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.33 | 16.34 | 16.22 | 16.26 | 18,441 | -0.15(-0.94%) |
Apr 28, 2016 | 16.52 | 16.60 | 16.41 | 16.41 | 4,039 | -0.34(-2.02%) |
Apr 27, 2016 | 16.72 | 16.76 | 16.38 | 16.75 | 7,575 | +0.07(+0.40%) |
Apr 26, 2016 | 16.66 | 16.72 | 16.66 | 16.69 | 11,702 | +0.00(+0.00%) |
Apr 25, 2016 | 16.72 | 16.72 | 16.63 | 16.69 | 3,086 | -0.14(-0.81%) |
Apr 22, 2016 | 16.76 | 16.82 | 16.76 | 16.82 | 4,313 | +0.12(+0.69%) |
Apr 21, 2016 | 16.75 | 16.79 | 16.71 | 16.71 | 11,066 | -0.10(-0.57%) |
Apr 20, 2016 | 16.74 | 16.84 | 16.66 | 16.81 | 5,505 | +0.05(+0.31%) |
Apr 19, 2016 | 16.68 | 16.76 | 16.68 | 16.75 | 4,859 | +0.20(+1.20%) |
Apr 18, 2016 | 16.47 | 16.55 | 16.47 | 16.55 | 1,503 | +0.06(+0.35%) |
Apr 15, 2016 | 16.47 | 16.51 | 16.47 | 16.50 | 5,689 | -0.02(-0.13%) |
Apr 14, 2016 | 16.53 | 16.61 | 16.52 | 16.52 | 312,867 | +0.00(+0.00%) |
Apr 13, 2016 | 16.43 | 16.57 | 16.43 | 16.52 | 11,210 | +0.33(+2.05%) |
Apr 12, 2016 | 16.05 | 16.23 | 16.05 | 16.19 | 9,204 | +0.24(+1.48%) |
Apr 11, 2016 | 16.11 | 16.11 | 15.95 | 15.95 | 19,286 | -0.00(-0.00%) |
Apr 08, 2016 | 16.05 | 16.05 | 15.91 | 15.95 | 12,067 | +0.22(+1.41%) |
Apr 07, 2016 | 15.80 | 15.81 | 15.69 | 15.73 | 26,919 | -0.20(-1.25%) |
Apr 06, 2016 | 15.79 | 15.93 | 15.79 | 15.93 | 5,888 | +0.19(+1.22%) |
Apr 05, 2016 | 15.82 | 15.83 | 15.74 | 15.74 | 61,708 | -0.25(-1.57%) |
Apr 04, 2016 | 16.13 | 16.13 | 15.97 | 15.99 | 37,170 | -0.08(-0.50%) |
Apr 01, 2016 | 15.91 | 16.08 | 15.91 | 16.07 | 12,044 | -0.15(-0.95%) |
Mar 31, 2016 | 16.33 | 16.33 | 16.22 | 16.22 | 5,336 | -0.16(-0.99%) |
Mar 30, 2016 | 16.46 | 16.48 | 16.39 | 16.39 | 5,524 | +0.12(+0.72%) |
Mar 29, 2016 | 16.11 | 16.30 | 16.11 | 16.27 | 22,933 | +0.08(+0.50%) |
Mar 28, 2016 | 16.22 | 16.24 | 16.19 | 16.19 | 8,746 | +0.07(+0.46%) |
Mar 24, 2016 | 16.13 | 16.11 | 16.11 | 16.11 | 9,365 | -0.07(-0.41%) |
Mar 23, 2016 | 16.41 | 16.41 | 16.18 | 16.18 | 99,714 | -0.19(-1.17%) |
Mar 22, 2016 | 16.34 | 16.46 | 16.34 | 16.37 | 51,449 | -0.04(-0.27%) |
Mar 21, 2016 | 16.38 | 16.45 | 16.38 | 16.41 | 3,391 | +0.03(+0.18%) |
Mar 18, 2016 | 16.39 | 16.43 | 16.39 | 16.39 | 757 | +0.02(+0.14%) |
Mar 17, 2016 | 16.38 | 16.43 | 16.34 | 16.36 | 2,775 | -0.01(-0.04%) |
Mar 16, 2016 | 16.26 | 16.44 | 16.25 | 16.37 | 28,446 | +0.13(+0.77%) |
Mar 15, 2016 | 16.25 | 16.33 | 16.22 | 16.25 | 180,395 | -0.18(-1.12%) |
Mar 14, 2016 | 16.42 | 16.53 | 16.42 | 16.43 | 21,889 | +0.00(+0.00%) |
Mar 11, 2016 | 16.38 | 16.44 | 16.32 | 16.43 | 38,121 | +0.40(+2.48%) |
Mar 10, 2016 | 16.40 | 16.41 | 15.93 | 16.03 | 41,783 | -0.18(-1.14%) |
Mar 09, 2016 | 16.18 | 16.23 | 16.13 | 16.22 | 90,112 | +0.11(+0.69%) |
Mar 08, 2016 | 16.11 | 16.17 | 16.08 | 16.10 | 56,934 | -0.20(-1.20%) |
Mar 07, 2016 | 16.27 | 16.34 | 16.24 | 16.30 | 19,854 | -0.02(-0.11%) |
Mar 04, 2016 | 16.33 | 16.43 | 16.30 | 16.32 | 11,952 | +0.13(+0.77%) |
Mar 03, 2016 | 16.16 | 16.24 | 16.16 | 16.19 | 23,077 | +0.11(+0.71%) |
Mar 02, 2016 | 16.05 | 16.10 | 16.02 | 16.08 | 318,433 | -0.03(-0.16%) |
Mar 01, 2016 | 15.95 | 16.12 | 15.92 | 16.11 | 57,311 | +0.50(+3.21%) |
Feb 29, 2016 | 15.74 | 15.75 | 15.60 | 15.60 | 34,207 | -0.07(-0.47%) |
Feb 26, 2016 | 15.82 | 15.86 | 15.68 | 15.68 | 23,006 | +0.10(+0.61%) |
Feb 25, 2016 | 15.62 | 15.62 | 15.49 | 15.58 | 10,835 | +0.13(+0.81%) |
Feb 24, 2016 | 15.28 | 15.50 | 15.25 | 15.46 | 60,500 | -0.10(-0.62%) |
Feb 23, 2016 | 15.62 | 15.62 | 15.53 | 15.55 | 11,180 | -0.22(-1.40%) |
Feb 22, 2016 | 15.77 | 15.77 | 15.73 | 15.77 | 9,318 | +0.27(+1.71%) |
Feb 19, 2016 | 15.50 | 15.55 | 15.50 | 15.51 | 15,282 | -0.10(-0.61%) |
Feb 18, 2016 | 15.72 | 15.72 | 15.60 | 15.60 | 411,614 | -0.03(-0.18%) |
Feb 17, 2016 | 15.62 | 15.68 | 15.53 | 15.63 | 27,723 | +0.24(+1.58%) |
Feb 16, 2016 | 15.40 | 15.40 | 15.25 | 15.39 | 8,718 | +0.48(+3.23%) |
Feb 12, 2016 | 14.87 | 14.91 | 14.91 | 14.91 | 13,844 | +0.29(+2.00%) |
Feb 11, 2016 | 14.66 | 14.73 | 14.53 | 14.61 | 30,839 | -0.33(-2.24%) |
Feb 10, 2016 | 15.00 | 15.08 | 14.90 | 14.95 | 74,040 | -0.05(-0.36%) |
Feb 09, 2016 | 14.89 | 15.00 | 14.87 | 15.00 | 18,855 | -0.25(-1.63%) |
Feb 08, 2016 | 15.32 | 15.32 | 15.14 | 15.25 | 65,705 | -0.29(-1.85%) |
Feb 05, 2016 | 15.62 | 15.65 | 15.52 | 15.54 | 32,226 | -0.14(-0.89%) |
Feb 04, 2016 | 15.61 | 15.71 | 15.61 | 15.68 | 47,708 | -0.06(-0.40%) |
Feb 03, 2016 | 15.60 | 15.74 | 15.57 | 15.74 | 63,396 | -0.03(-0.17%) |
Feb 02, 2016 | 15.86 | 15.88 | 15.69 | 15.77 | 56,084 | -0.43(-2.67%) |
Feb 01, 2016 | 16.00 | 16.20 | 16.00 | 16.20 | 9,085 | -0.04(-0.27%) |
Jan 29, 2016 | 16.13 | 16.25 | 16.13 | 16.25 | 10,986 | +0.36(+2.27%) |
Jan 28, 2016 | 16.01 | 16.01 | 15.78 | 15.88 | 23,393 | +0.06(+0.37%) |
Jan 27, 2016 | 15.89 | 16.07 | 15.77 | 15.83 | 101,100 | -0.01(-0.05%) |
Jan 26, 2016 | 15.71 | 15.86 | 15.71 | 15.83 | 26,379 | +0.05(+0.33%) |
Jan 25, 2016 | 15.78 | 15.78 | 15.78 | 15.78 | 990 | -0.03(-0.19%) |
Jan 22, 2016 | 15.88 | 15.91 | 15.78 | 15.81 | 32,849 | +0.46(+3.00%) |
Jan 21, 2016 | 15.35 | 15.47 | 15.30 | 15.35 | 185,392 | +0.04(+0.27%) |
Jan 20, 2016 | 15.21 | 15.38 | 14.99 | 15.31 | 15,421 | -0.38(-2.44%) |
Jan 19, 2016 | 15.82 | 15.83 | 15.56 | 15.69 | 295,888 | +0.21(+1.33%) |
Jan 15, 2016 | 15.55 | 15.49 | 15.49 | 15.49 | 77,503 | -0.53(-3.31%) |
Jan 14, 2016 | 15.89 | 16.04 | 15.76 | 16.02 | 31,123 | +0.21(+1.30%) |
Jan 13, 2016 | 16.11 | 16.11 | 15.80 | 15.81 | 26,513 | -0.27(-1.69%) |
Jan 12, 2016 | 16.16 | 16.18 | 15.85 | 16.08 | 527,699 | +0.07(+0.46%) |
Jan 11, 2016 | 16.04 | 16.07 | 15.80 | 16.01 | 126,855 | +0.17(+1.07%) |
Jan 08, 2016 | 16.25 | 16.25 | 15.84 | 15.84 | 87,102 | -0.18(-1.13%) |
Jan 07, 2016 | 16.18 | 16.23 | 16.02 | 16.02 | 21,205 | -0.42(-2.53%) |
Jan 06, 2016 | 16.48 | 16.65 | 16.39 | 16.44 | 25,205 | -0.29(-1.76%) |
Jan 05, 2016 | 16.77 | 16.77 | 16.64 | 16.73 | 7,064 | +0.07(+0.44%) |
Jan 04, 2016 | 16.53 | 16.66 | 16.52 | 16.66 | 16,852 | -0.38(-2.25%) |
Dec 31, 2015 | 17.09 | 17.04 | 17.04 | 17.04 | 26,467 | -0.04(-0.26%) |
Dec 30, 2015 | 17.01 | 17.27 | 17.01 | 17.09 | 726,989 | -0.04(-0.23%) |
Dec 29, 2015 | 17.17 | 17.17 | 17.02 | 17.13 | 15,434 | +0.20(+1.21%) |
Dec 28, 2015 | 16.90 | 16.97 | 16.90 | 16.92 | 12,549 | -0.14(-0.79%) |
Dec 24, 2015 | 16.97 | 17.06 | 17.06 | 17.06 | 10,858 | -0.03(-0.17%) |
Dec 23, 2015 | 17.06 | 17.09 | 16.99 | 17.09 | 116,653 | +0.27(+1.62%) |
Dec 22, 2015 | 16.83 | 16.83 | 16.66 | 16.81 | 58,071 | +0.14(+0.81%) |
Dec 21, 2015 | 16.80 | 16.85 | 16.61 | 16.68 | 49,520 | -0.03(-0.15%) |
Dec 18, 2015 | 16.72 | 16.75 | 16.68 | 16.70 | 5,206 | -0.21(-1.26%) |
Dec 17, 2015 | 17.01 | 17.02 | 16.89 | 16.92 | 354,607 | +0.03(+0.17%) |
Dec 16, 2015 | 16.72 | 17.01 | 16.72 | 16.89 | 331,651 | +0.33(+1.99%) |
Dec 15, 2015 | 16.58 | 16.64 | 16.54 | 16.56 | 783,364 | +0.15(+0.92%) |
Dec 14, 2015 | 16.40 | 16.53 | 16.26 | 16.41 | 442,565 | +0.03(+0.15%) |
Dec 11, 2015 | 16.52 | 16.52 | 16.38 | 16.38 | 17,425 | -0.39(-2.31%) |
Dec 10, 2015 | 16.84 | 16.84 | 16.77 | 16.77 | 2,521 | +0.07(+0.43%) |
Dec 09, 2015 | 16.79 | 16.79 | 16.66 | 16.70 | 3,420 | -0.21(-1.25%) |
Dec 08, 2015 | 16.85 | 16.94 | 16.85 | 16.91 | 1,809 | -0.21(-1.21%) |
Dec 07, 2015 | 17.18 | 17.24 | 17.12 | 17.12 | 3,161 | -0.11(-0.67%) |
Dec 04, 2015 | 17.12 | 17.32 | 17.11 | 17.23 | 35,991 | +0.15(+0.88%) |
Dec 03, 2015 | 17.48 | 17.48 | 17.08 | 17.08 | 1,509 | -0.29(-1.69%) |
Dec 02, 2015 | 17.58 | 17.58 | 17.37 | 17.37 | 12,136 | -0.20(-1.14%) |
Dec 01, 2015 | 17.56 | 17.58 | 17.53 | 17.58 | 19,900 | +0.14(+0.82%) |
Nov 30, 2015 | 17.47 | 17.48 | 17.42 | 17.43 | 9,583 | -0.04(-0.20%) |
Nov 25, 2015 | 17.46 | 17.47 | 17.47 | 17.47 | 6,133 | +0.06(+0.33%) |
Nov 24, 2015 | 17.36 | 17.43 | 17.24 | 17.41 | 9,935 | -0.01(-0.08%) |
Nov 23, 2015 | 17.53 | 17.54 | 17.42 | 17.43 | 16,887 | -0.06(-0.37%) |
Nov 20, 2015 | 17.58 | 17.58 | 17.49 | 17.49 | 7,799 | -0.01(-0.03%) |
Nov 19, 2015 | 17.55 | 17.56 | 17.46 | 17.49 | 9,141 | +0.07(+0.39%) |
Nov 18, 2015 | 17.38 | 17.44 | 17.38 | 17.43 | 4,720 | +0.11(+0.65%) |
Nov 17, 2015 | 17.41 | 17.41 | 17.30 | 17.31 | 7,115 | -0.00(-0.01%) |
Nov 16, 2015 | 17.12 | 17.32 | 17.12 | 17.32 | 19,861 | +0.29(+1.68%) |
Nov 13, 2015 | 17.12 | 17.12 | 17.03 | 17.03 | 8,205 | -0.14(-0.84%) |
Nov 12, 2015 | 17.28 | 17.28 | 17.17 | 17.17 | 7,731 | -0.19(-1.09%) |
Nov 11, 2015 | 17.39 | 17.42 | 17.36 | 17.36 | 3,313 | -0.02(-0.10%) |
Nov 10, 2015 | 17.39 | 17.39 | 17.37 | 17.38 | 2,790 | +0.04(+0.25%) |
Nov 09, 2015 | 17.42 | 17.42 | 17.31 | 17.34 | 1,512 | -0.24(-1.39%) |
Nov 06, 2015 | 17.58 | 17.59 | 17.50 | 17.58 | 10,173 | +0.08(+0.46%) |
Nov 05, 2015 | 17.54 | 17.57 | 17.50 | 17.50 | 3,312 | -0.01(-0.08%) |
Nov 04, 2015 | 17.67 | 17.67 | 17.52 | 17.52 | 4,353 | -0.10(-0.59%) |
Nov 03, 2015 | 17.50 | 17.62 | 17.45 | 17.62 | 5,518 | +0.14(+0.78%) |
Nov 02, 2015 | 17.45 | 17.52 | 17.44 | 17.48 | 4,530 | +0.16(+0.93%) |
Oct 30, 2015 | 17.40 | 17.42 | 17.32 | 17.32 | 45,953 | -0.11(-0.64%) |
Oct 29, 2015 | 17.40 | 17.43 | 17.37 | 17.43 | 6,214 | -0.09(-0.49%) |
Oct 28, 2015 | 17.45 | 17.59 | 17.45 | 17.52 | 5,392 | +0.09(+0.49%) |
Oct 27, 2015 | 17.46 | 17.46 | 17.40 | 17.43 | 9,022 | -0.15(-0.83%) |
Oct 26, 2015 | 17.57 | 17.59 | 17.52 | 17.58 | 10,675 | -0.12(-0.66%) |
Oct 23, 2015 | 17.68 | 17.70 | 17.63 | 17.69 | 5,853 | +0.25(+1.43%) |
Oct 22, 2015 | 17.37 | 17.50 | 17.37 | 17.44 | 8,690 | +0.36(+2.09%) |
Oct 21, 2015 | 17.13 | 17.20 | 17.09 | 17.09 | 8,313 | -0.08(-0.46%) |
Oct 20, 2015 | 17.14 | 17.17 | 17.12 | 17.17 | 8,808 | -0.01(-0.05%) |
Oct 19, 2015 | 17.16 | 17.19 | 17.13 | 17.18 | 2,491 | -0.08(-0.45%) |
Oct 16, 2015 | 17.20 | 17.26 | 17.16 | 17.25 | 41,080 | +0.04(+0.21%) |
Oct 15, 2015 | 17.05 | 17.22 | 17.05 | 17.22 | 6,896 | +0.32(+1.87%) |
Oct 14, 2015 | 16.94 | 16.95 | 16.90 | 16.90 | 6,176 | -0.06(-0.34%) |
Oct 13, 2015 | 16.94 | 17.02 | 16.92 | 16.96 | 8,817 | -0.22(-1.29%) |
Oct 12, 2015 | 17.18 | 17.18 | 17.18 | 17.18 | 179 | +0.04(+0.21%) |
Oct 09, 2015 | 17.19 | 17.25 | 17.14 | 17.14 | 40,953 | -0.09(-0.54%) |
Oct 08, 2015 | 17.08 | 17.24 | 17.02 | 17.24 | 13,119 | +0.15(+0.88%) |
Oct 07, 2015 | 17.08 | 17.12 | 17.08 | 17.09 | 1,714 | +0.19(+1.10%) |
Oct 06, 2015 | 16.97 | 16.97 | 16.85 | 16.90 | 9,084 | -0.04(-0.25%) |
Oct 05, 2015 | 16.81 | 16.95 | 16.81 | 16.94 | 10,908 | +0.32(+1.94%) |
Oct 02, 2015 | 16.19 | 16.62 | 16.19 | 16.62 | 25,278 | +0.32(+1.94%) |
Oct 01, 2015 | 16.49 | 16.49 | 16.21 | 16.31 | 8,605 | +0.09(+0.57%) |
Sep 30, 2015 | 16.35 | 16.35 | 16.25 | 16.21 | 100,324 | +0.36(+2.25%) |
Sep 29, 2015 | 15.96 | 15.99 | 15.85 | 15.86 | 23,922 | -0.18(-1.10%) |
Sep 28, 2015 | 16.11 | 16.11 | 15.99 | 16.03 | 19,192 | -0.22(-1.37%) |
Sep 25, 2015 | 16.56 | 16.56 | 16.18 | 16.26 | 24,101 | +0.06(+0.40%) |
Sep 24, 2015 | 16.14 | 16.19 | 16.07 | 16.19 | 27,474 | -0.06(-0.39%) |
Sep 23, 2015 | 16.45 | 16.45 | 16.24 | 16.25 | 5,892 | -0.07(-0.45%) |
Sep 22, 2015 | 16.27 | 16.33 | 16.22 | 16.33 | 10,413 | -0.27(-1.65%) |
Sep 21, 2015 | 16.72 | 16.74 | 16.55 | 16.60 | 33,098 | +0.02(+0.14%) |
Sep 18, 2015 | 16.54 | 16.67 | 16.54 | 16.58 | 5,132 | -0.31(-1.83%) |
Sep 17, 2015 | 16.96 | 16.96 | 16.81 | 16.89 | 322,592 | -0.07(-0.41%) |
Sep 16, 2015 | 16.83 | 16.97 | 16.83 | 16.96 | 9,498 | +0.18(+1.10%) |
Sep 15, 2015 | 16.55 | 16.77 | 16.54 | 16.77 | 14,037 | +0.19(+1.17%) |
Sep 14, 2015 | 16.57 | 16.62 | 16.51 | 16.58 | 5,450 | -0.12(-0.73%) |
Sep 11, 2015 | 16.67 | 16.70 | 16.64 | 16.70 | 3,823 | -0.02(-0.11%) |
Sep 10, 2015 | 16.70 | 16.76 | 16.65 | 16.72 | 2,976 | -0.04(-0.23%) |
Sep 09, 2015 | 16.87 | 16.93 | 16.72 | 16.76 | 4,039 | +0.01(+0.09%) |
Sep 08, 2015 | 16.69 | 16.76 | 16.61 | 16.74 | 18,246 | +0.37(+2.23%) |
Sep 04, 2015 | 16.36 | 16.38 | 16.38 | 16.38 | 3,903 | -0.28(-1.68%) |
Sep 03, 2015 | 16.79 | 16.79 | 16.65 | 16.66 | 8,351 | +0.01(+0.09%) |
Sep 02, 2015 | 16.59 | 16.64 | 16.46 | 16.64 | 70,235 | +0.34(+2.11%) |
Sep 01, 2015 | 16.30 | 16.54 | 16.27 | 16.30 | 130,696 | -0.62(-3.65%) |
Aug 31, 2015 | 16.96 | 17.05 | 16.92 | 16.92 | 24,731 | -0.19(-1.08%) |
Aug 28, 2015 | 17.09 | 17.13 | 17.01 | 17.10 | 13,428 | +0.12(+0.72%) |
Aug 27, 2015 | 16.93 | 17.18 | 16.84 | 16.98 | 13,888 | +0.27(+1.60%) |
Aug 26, 2015 | 16.58 | 16.71 | 16.29 | 16.71 | 67,273 | +0.54(+3.31%) |
Aug 25, 2015 | 16.56 | 16.80 | 16.18 | 16.18 | 107,850 | +0.16(+0.99%) |
Aug 24, 2015 | 16.15 | 16.29 | 15.51 | 16.02 | 41,459 | -0.74(-4.39%) |
Aug 21, 2015 | 17.17 | 17.18 | 16.74 | 16.75 | 20,128 | -0.56(-3.25%) |
Aug 20, 2015 | 17.53 | 17.53 | 17.32 | 17.32 | 44,487 | -0.40(-2.26%) |
Aug 19, 2015 | 17.84 | 17.84 | 17.68 | 17.72 | 14,322 | -0.24(-1.36%) |
Aug 18, 2015 | 18.03 | 18.03 | 17.90 | 17.96 | 9,061 | -0.11(-0.60%) |
Aug 17, 2015 | 18.00 | 18.07 | 17.99 | 18.07 | 19,758 | -0.01(-0.04%) |
Aug 14, 2015 | 18.07 | 18.09 | 18.04 | 18.08 | 23,798 | +0.01(+0.04%) |
Aug 13, 2015 | 18.18 | 18.18 | 18.06 | 18.07 | 25,893 | -0.01(-0.08%) |
Aug 12, 2015 | 18.01 | 18.08 | 17.91 | 18.08 | 5,920 | -0.22(-1.18%) |
Aug 11, 2015 | 18.32 | 18.33 | 18.22 | 18.30 | 6,199 | -0.27(-1.43%) |
Aug 10, 2015 | 18.36 | 18.58 | 18.36 | 18.57 | 22,768 | +0.23(+1.25%) |
Aug 07, 2015 | 18.40 | 18.40 | 18.34 | 18.34 | 6,588 | -0.08(-0.43%) |
Aug 06, 2015 | 18.47 | 18.48 | 18.41 | 18.41 | 17,880 | -0.13(-0.70%) |
Aug 05, 2015 | 18.39 | 18.60 | 18.39 | 18.54 | 15,304 | +0.11(+0.58%) |
Aug 04, 2015 | 18.44 | 18.44 | 18.41 | 18.44 | 6,756 | +0.04(+0.23%) |
Aug 03, 2015 | 18.41 | 18.41 | 18.30 | 18.39 | 8,135 | -0.02(-0.12%) |
Jul 31, 2015 | 18.43 | 18.47 | 18.32 | 18.41 | 21,607 | +0.05(+0.27%) |
Jul 30, 2015 | 18.36 | 18.37 | 18.26 | 18.36 | 30,898 | +0.00(+0.00%) |
Jul 29, 2015 | 18.24 | 18.36 | 18.24 | 18.36 | 5,210 | +0.16(+0.87%) |
Jul 28, 2015 | 18.18 | 18.21 | 18.07 | 18.21 | 14,854 | +0.27(+1.52%) |
Jul 27, 2015 | 18.03 | 18.06 | 17.93 | 17.93 | 11,665 | -0.31(-1.69%) |
Jul 24, 2015 | 18.38 | 18.39 | 18.14 | 18.24 | 19,314 | -0.15(-0.82%) |
Jul 23, 2015 | 18.43 | 18.43 | 18.35 | 18.39 | 19,379 | -0.08(-0.42%) |
Jul 22, 2015 | 18.49 | 18.50 | 18.44 | 18.47 | 15,017 | -0.12(-0.66%) |
Jul 21, 2015 | 18.67 | 18.67 | 18.59 | 18.59 | 6,745 | -0.07(-0.38%) |
Jul 20, 2015 | 18.70 | 18.74 | 18.65 | 18.67 | 12,350 | -0.04(-0.23%) |
Jul 17, 2015 | 18.79 | 18.79 | 18.64 | 18.71 | 41,304 | +0.01(+0.08%) |
Jul 16, 2015 | 18.74 | 18.74 | 18.63 | 18.69 | 75,920 | +0.24(+1.32%) |
Jul 15, 2015 | 18.55 | 18.55 | 18.44 | 18.45 | 8,989 | -0.08(-0.43%) |
Jul 14, 2015 | 18.44 | 18.53 | 18.39 | 18.53 | 30,379 | +0.10(+0.57%) |
Jul 13, 2015 | 18.43 | 18.44 | 18.39 | 18.42 | 10,679 | +0.14(+0.76%) |
Jul 10, 2015 | 18.34 | 18.34 | 18.09 | 18.29 | 8,992 | +0.42(+2.37%) |
Jul 09, 2015 | 17.93 | 17.94 | 17.79 | 17.86 | 13,454 | +0.31(+1.76%) |
Jul 08, 2015 | 17.74 | 17.74 | 17.54 | 17.55 | 19,135 | -0.49(-2.70%) |
Jul 07, 2015 | 17.83 | 18.04 | 17.75 | 18.04 | 43,656 | +0.03(+0.16%) |
Jul 06, 2015 | 18.09 | 18.15 | 17.96 | 18.01 | 50,564 | -0.34(-1.88%) |
Jul 02, 2015 | 18.41 | 18.36 | 18.36 | 18.36 | 38,195 | +0.01(+0.04%) |
Jul 01, 2015 | 18.44 | 18.44 | 18.30 | 18.35 | 17,093 | +0.17(+0.91%) |
Jun 30, 2015 | 18.15 | 18.30 | 18.09 | 18.18 | 33,309 | +0.10(+0.56%) |
Jun 29, 2015 | 18.33 | 18.41 | 18.02 | 18.08 | 50,392 | -0.61(-3.25%) |
Jun 26, 2015 | 18.79 | 18.79 | 18.65 | 18.69 | 24,722 | -0.01(-0.06%) |
Jun 25, 2015 | 18.75 | 18.77 | 18.64 | 18.70 | 32,615 | -0.04(-0.23%) |
Jun 24, 2015 | 18.87 | 18.87 | 18.74 | 18.74 | 17,759 | -0.65(-3.33%) |
Jun 23, 2015 | 19.36 | 19.43 | 19.32 | 19.39 | 385,063 | +0.23(+1.20%) |
Jun 22, 2015 | 19.05 | 19.21 | 19.05 | 19.16 | 47,672 | +0.34(+1.80%) |
Jun 19, 2015 | 18.84 | 18.84 | 18.79 | 18.82 | 4,713 | -0.06(-0.32%) |
Jun 18, 2015 | 18.57 | 18.95 | 18.57 | 18.88 | 32,618 | +0.09(+0.46%) |
Jun 17, 2015 | 18.87 | 18.87 | 18.73 | 18.79 | 15,709 | -0.11(-0.57%) |
Jun 16, 2015 | 18.83 | 18.90 | 18.82 | 18.90 | 8,587 | +0.04(+0.23%) |
Jun 15, 2015 | 18.86 | 18.86 | 18.79 | 18.86 | 28,129 | -0.14(-0.72%) |
Jun 12, 2015 | 18.99 | 19.02 | 18.92 | 19.00 | 38,598 | -0.16(-0.82%) |
Jun 11, 2015 | 19.23 | 19.23 | 19.13 | 19.15 | 7,899 | +0.06(+0.30%) |
Jun 10, 2015 | 18.94 | 19.10 | 18.94 | 19.10 | 1,518 | +0.26(+1.40%) |
Jun 09, 2015 | 18.90 | 18.90 | 18.77 | 18.83 | 12,992 | -0.10(-0.50%) |
Jun 08, 2015 | 19.02 | 19.02 | 18.90 | 18.93 | 13,927 | -0.24(-1.25%) |
Jun 05, 2015 | 19.07 | 19.17 | 19.07 | 19.17 | 38,731 | -0.00(-0.00%) |
Jun 04, 2015 | 19.31 | 19.31 | 19.12 | 19.17 | 19,026 | -0.21(-1.07%) |
Jun 03, 2015 | 19.45 | 19.45 | 19.33 | 19.38 | 12,232 | +0.04(+0.22%) |
Jun 02, 2015 | 19.38 | 19.38 | 19.29 | 19.33 | 23,395 | -0.14(-0.74%) |
Jun 01, 2015 | 19.66 | 19.66 | 19.40 | 19.48 | 66,339 | +0.06(+0.33%) |
May 29, 2015 | 19.49 | 19.49 | 19.37 | 19.41 | 5,419 | -0.17(-0.88%) |
May 28, 2015 | 19.56 | 19.59 | 19.50 | 19.58 | 9,475 | -0.07(-0.35%) |
May 27, 2015 | 19.64 | 19.66 | 19.61 | 19.65 | 8,270 | +0.14(+0.72%) |
May 26, 2015 | 19.70 | 19.70 | 19.45 | 19.51 | 8,086 | -0.15(-0.77%) |
May 22, 2015 | 19.71 | 19.66 | 19.66 | 19.66 | 71,373 | +0.03(+0.15%) |
May 21, 2015 | 19.61 | 19.63 | 19.59 | 19.63 | 6,689 | +0.05(+0.26%) |
May 20, 2015 | 19.59 | 19.62 | 19.53 | 19.58 | 21,039 | +0.05(+0.25%) |
May 19, 2015 | 19.58 | 19.58 | 19.52 | 19.54 | 14,369 | +0.09(+0.49%) |
May 18, 2015 | 19.37 | 19.44 | 19.33 | 19.44 | 6,178 | +0.06(+0.30%) |
May 15, 2015 | 19.41 | 19.69 | 19.28 | 19.38 | 72,724 | +0.04(+0.18%) |
May 14, 2015 | 19.32 | 19.35 | 19.30 | 19.35 | 7,016 | +0.19(+1.01%) |
May 13, 2015 | 19.22 | 19.22 | 19.13 | 19.15 | 3,599 | -0.05(-0.26%) |
May 12, 2015 | 19.25 | 19.25 | 19.14 | 19.20 | 9,915 | -0.07(-0.37%) |
May 11, 2015 | 19.35 | 19.35 | 19.26 | 19.28 | 13,586 | -0.15(-0.78%) |
May 08, 2015 | 19.41 | 19.43 | 19.40 | 19.43 | 5,332 | +0.42(+2.19%) |
May 07, 2015 | 18.95 | 19.04 | 18.92 | 19.01 | 106,434 | -0.01(-0.03%) |
May 06, 2015 | 19.15 | 19.15 | 18.94 | 19.02 | 43,783 | -0.15(-0.79%) |
May 05, 2015 | 19.37 | 19.37 | 19.12 | 19.17 | 9,232 | -0.32(-1.62%) |
May 04, 2015 | 19.47 | 19.48 | 19.42 | 19.48 | 6,859 | +0.12(+0.63%) |