Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.47 | 17.47 | 17.42 | 17.42 | 7,777 | -0.66(-3.65%) |
Apr 28, 2016 | 18.08 | 18.08 | 18.08 | 18.08 | 164 | +0.12(+0.64%) |
Apr 27, 2016 | 18.00 | 18.00 | 17.96 | 17.96 | 286 | -0.09(-0.51%) |
Apr 26, 2016 | 18.05 | 18.06 | 18.05 | 18.06 | 3,610 | -0.05(-0.25%) |
Apr 25, 2016 | 18.20 | 18.20 | 18.07 | 18.10 | 706 | -0.08(-0.46%) |
Apr 22, 2016 | 18.20 | 18.20 | 18.18 | 18.18 | 1,143 | -0.04(-0.24%) |
Apr 21, 2016 | 18.14 | 18.23 | 18.14 | 18.23 | 498 | +0.18(+0.98%) |
Apr 20, 2016 | 17.78 | 18.05 | 17.78 | 18.05 | 773 | +0.16(+0.88%) |
Apr 19, 2016 | 18.11 | 18.11 | 17.89 | 17.89 | 1,166 | -0.39(-2.13%) |
Apr 18, 2016 | 18.30 | 18.30 | 18.28 | 18.28 | 5,442 | +0.04(+0.23%) |
Apr 15, 2016 | 18.24 | 18.24 | 18.24 | 18.24 | 3,259 | -0.23(-1.25%) |
Apr 14, 2016 | 18.47 | 18.47 | 18.47 | 18.47 | 320 | +0.19(+1.06%) |
Apr 13, 2016 | 18.28 | 18.28 | 18.28 | 18.28 | 109 | +0.29(+1.64%) |
Apr 12, 2016 | 17.98 | 17.98 | 17.98 | 17.98 | 3,365 | +0.09(+0.52%) |
Apr 08, 2016 | 17.89 | 17.89 | 17.89 | 17.89 | 216 | -0.10(-0.56%) |
Apr 07, 2016 | 18.22 | 18.22 | 17.99 | 17.99 | 2,091 | +0.02(+0.09%) |
Apr 06, 2016 | 17.95 | 17.98 | 17.95 | 17.98 | 444 | +0.08(+0.43%) |
Apr 05, 2016 | 17.90 | 17.90 | 17.90 | 17.90 | 601 | -0.12(-0.67%) |
Apr 04, 2016 | 18.02 | 18.02 | 18.02 | 18.02 | 1,083 | +0.37(+2.09%) |
Mar 31, 2016 | 17.66 | 17.74 | 17.65 | 17.65 | 86 | +0.21(+1.22%) |
Mar 30, 2016 | 17.62 | 17.62 | 17.44 | 17.44 | 1,539 | +0.06(+0.35%) |
Mar 29, 2016 | 17.38 | 17.38 | 17.38 | 17.38 | 295 | +0.52(+3.09%) |
Mar 24, 2016 | 16.79 | 16.86 | 16.79 | 16.86 | 2 | -0.55(-3.18%) |
Mar 22, 2016 | 17.38 | 17.41 | 17.38 | 17.41 | 8 | +0.17(+0.99%) |
Mar 21, 2016 | 17.24 | 17.24 | 17.24 | 17.24 | 135 | +0.16(+0.96%) |
Mar 18, 2016 | 17.05 | 17.11 | 17.05 | 17.08 | 4,218 | +0.38(+2.25%) |
Mar 17, 2016 | 16.70 | 16.70 | 16.70 | 16.70 | 122 | +0.10(+0.61%) |
Mar 16, 2016 | 16.46 | 16.60 | 16.46 | 16.60 | 2,360 | +0.14(+0.84%) |
Mar 15, 2016 | 16.61 | 16.61 | 16.46 | 16.46 | 443 | -0.52(-3.04%) |
Mar 14, 2016 | 17.00 | 17.00 | 16.98 | 16.98 | 222 | +0.43(+2.62%) |
Mar 11, 2016 | 16.54 | 16.54 | 16.54 | 16.54 | 1,083 | +0.11(+0.65%) |
Mar 10, 2016 | 16.92 | 16.92 | 16.43 | 16.43 | 472 | -0.15(-0.93%) |
Mar 09, 2016 | 16.64 | 16.64 | 16.59 | 16.59 | 1,170 | -0.21(-1.26%) |
Mar 08, 2016 | 16.80 | 16.80 | 16.80 | 16.80 | 181 | -0.28(-1.62%) |
Mar 07, 2016 | 16.82 | 17.08 | 16.82 | 17.08 | 1,555 | -0.03(-0.16%) |
Mar 04, 2016 | 16.87 | 17.20 | 16.87 | 17.11 | 1,418 | +0.36(+2.18%) |
Mar 03, 2016 | 16.33 | 16.74 | 16.33 | 16.74 | 2,438 | +0.38(+2.34%) |
Mar 02, 2016 | 16.36 | 16.36 | 16.36 | 16.36 | 111 | +0.23(+1.40%) |
Mar 01, 2016 | 16.13 | 16.13 | 16.13 | 16.13 | 523 | +0.36(+2.25%) |
Feb 29, 2016 | 15.78 | 15.78 | 15.78 | 15.78 | 130 | +0.07(+0.47%) |
Feb 26, 2016 | 15.70 | 15.70 | 15.70 | 15.70 | 108 | +0.45(+2.96%) |
Feb 25, 2016 | 15.25 | 15.25 | 15.25 | 15.25 | 198 | +0.08(+0.54%) |
Feb 24, 2016 | 15.12 | 15.17 | 15.10 | 15.17 | 975 | +0.13(+0.86%) |
Feb 23, 2016 | 15.04 | 15.04 | 15.04 | 15.04 | 217 | -0.16(-1.03%) |
Feb 22, 2016 | 15.20 | 15.20 | 15.20 | 15.20 | 2,579 | +0.34(+2.30%) |
Feb 19, 2016 | 14.85 | 14.85 | 14.85 | 14.85 | 178 | +0.03(+0.19%) |
Feb 18, 2016 | 14.83 | 14.83 | 14.83 | 14.83 | 2,448 | -0.06(-0.37%) |
Feb 17, 2016 | 14.76 | 14.88 | 14.76 | 14.88 | 554 | +0.54(+3.73%) |
Feb 16, 2016 | 14.35 | 14.35 | 14.35 | 14.35 | 216 | +0.55(+4.01%) |
Feb 12, 2016 | 13.65 | 13.79 | 13.79 | 13.79 | 4,552 | +0.16(+1.15%) |
Feb 11, 2016 | 13.54 | 13.64 | 13.54 | 13.64 | 2,332 | -0.25(-1.83%) |
Feb 10, 2016 | 13.89 | 13.89 | 13.89 | 13.89 | 108 | +0.18(+1.31%) |
Feb 09, 2016 | 13.67 | 13.82 | 13.67 | 13.71 | 899 | +0.06(+0.40%) |
Feb 08, 2016 | 13.82 | 13.89 | 13.54 | 13.65 | 3,514 | -0.65(-4.52%) |
Feb 05, 2016 | 14.53 | 14.54 | 14.30 | 14.30 | 3,291 | -0.94(-6.17%) |
Feb 04, 2016 | 15.27 | 15.33 | 15.23 | 15.24 | 2,530 | +0.14(+0.94%) |
Feb 03, 2016 | 15.05 | 15.10 | 15.05 | 15.10 | 347 | -0.09(-0.56%) |
Feb 02, 2016 | 15.19 | 15.19 | 15.19 | 15.19 | 108 | -0.38(-2.46%) |
Feb 01, 2016 | 15.57 | 15.57 | 15.57 | 15.57 | 112 | +0.12(+0.81%) |
Jan 29, 2016 | 15.40 | 15.44 | 15.38 | 15.44 | 1,097 | +0.24(+1.58%) |
Jan 28, 2016 | 15.20 | 15.20 | 15.20 | 15.20 | 256 | -0.37(-2.36%) |
Jan 27, 2016 | 16.15 | 16.15 | 15.53 | 15.57 | 2,883 | -0.16(-1.01%) |
Jan 26, 2016 | 15.73 | 15.73 | 15.73 | 15.73 | 110 | -0.25(-1.56%) |
Jan 25, 2016 | 15.98 | 15.98 | 15.98 | 15.98 | 242 | -0.19(-1.20%) |
Jan 22, 2016 | 16.23 | 16.23 | 16.17 | 16.17 | 433 | +0.30(+1.92%) |
Jan 21, 2016 | 16.07 | 16.07 | 15.87 | 15.87 | 429 | +0.14(+0.88%) |
Jan 20, 2016 | 15.43 | 15.76 | 15.14 | 15.73 | 4,544 | -0.42(-2.57%) |
Jan 19, 2016 | 16.10 | 16.15 | 16.10 | 16.15 | 861 | +0.17(+1.04%) |
Jan 15, 2016 | 16.00 | 15.98 | 15.98 | 15.98 | 3,901 | -0.65(-3.94%) |
Jan 14, 2016 | 16.38 | 16.63 | 16.22 | 16.63 | 1,338 | +0.15(+0.90%) |
Jan 13, 2016 | 17.00 | 17.19 | 16.43 | 16.49 | 2,320 | -0.52(-3.06%) |
Jan 12, 2016 | 16.91 | 17.23 | 16.87 | 17.01 | 1,851 | +0.24(+1.46%) |
Jan 11, 2016 | 16.91 | 16.91 | 16.76 | 16.76 | 2,341 | -0.61(-3.50%) |
Jan 08, 2016 | 17.37 | 17.37 | 17.37 | 17.37 | 610 | -0.20(-1.15%) |
Jan 07, 2016 | 17.97 | 17.97 | 17.53 | 17.58 | 921 | -0.72(-3.93%) |
Jan 06, 2016 | 18.30 | 18.30 | 18.30 | 18.30 | 217 | -0.31(-1.69%) |
Jan 05, 2016 | 18.67 | 18.67 | 18.61 | 18.61 | 277 | +0.15(+0.80%) |
Jan 04, 2016 | 18.43 | 18.47 | 18.32 | 18.46 | 1,741 | -0.42(-2.20%) |
Dec 31, 2015 | 19.02 | 18.88 | 18.88 | 18.88 | 758 | -0.35(-1.82%) |
Dec 30, 2015 | 19.29 | 19.29 | 19.22 | 19.23 | 3,293 | +0.06(+0.29%) |
Dec 29, 2015 | 19.17 | 19.17 | 19.17 | 19.17 | 330 | -0.12(-0.62%) |
Dec 28, 2015 | 19.29 | 19.29 | 19.29 | 19.29 | 174 | +0.03(+0.15%) |
Dec 24, 2015 | 19.26 | 19.26 | 19.26 | 19.26 | 108 | +0.07(+0.37%) |
Dec 23, 2015 | 19.14 | 19.19 | 19.14 | 19.19 | 221 | +0.28(+1.46%) |
Dec 22, 2015 | 18.92 | 18.92 | 18.92 | 18.92 | 110 | +0.08(+0.43%) |
Dec 21, 2015 | 18.89 | 18.89 | 18.83 | 18.83 | 510 | -0.05(-0.29%) |
Dec 18, 2015 | 18.95 | 18.95 | 18.82 | 18.89 | 1,661 | -0.06(-0.30%) |
Dec 17, 2015 | 18.81 | 19.05 | 18.81 | 18.95 | 631 | +0.19(+1.03%) |
Dec 16, 2015 | 18.77 | 18.77 | 18.75 | 18.75 | 1,259 | +0.21(+1.11%) |
Dec 15, 2015 | 18.73 | 18.73 | 18.49 | 18.55 | 1,287 | +0.31(+1.69%) |
Dec 14, 2015 | 18.29 | 18.42 | 18.04 | 18.24 | 958 | -0.64(-3.39%) |
Dec 11, 2015 | 19.01 | 19.01 | 18.88 | 18.88 | 448 | -0.14(-0.71%) |
Dec 10, 2015 | 19.01 | 19.01 | 19.01 | 19.01 | 110 | +0.32(+1.71%) |
Dec 09, 2015 | 18.91 | 19.49 | 18.69 | 18.69 | 2,269 | -0.25(-1.31%) |
Dec 08, 2015 | 18.70 | 18.94 | 18.70 | 18.94 | 1,154 | +0.18(+0.96%) |
Dec 07, 2015 | 19.08 | 19.08 | 18.74 | 18.76 | 1,515 | -0.24(-1.26%) |
Dec 04, 2015 | 19.01 | 19.01 | 19.00 | 19.00 | 475 | +0.18(+0.98%) |
Dec 03, 2015 | 18.84 | 18.87 | 18.82 | 18.82 | 554 | -0.46(-2.39%) |
Dec 02, 2015 | 19.31 | 19.31 | 19.27 | 19.28 | 2,543 | +0.05(+0.23%) |
Dec 01, 2015 | 19.19 | 19.23 | 19.18 | 19.23 | 609 | +0.10(+0.52%) |
Nov 30, 2015 | 19.13 | 19.13 | 19.13 | 19.13 | 643 | -0.06(-0.33%) |
Nov 27, 2015 | 19.19 | 19.19 | 19.19 | 19.19 | 214 | +0.33(+1.77%) |
Nov 25, 2015 | 18.78 | 18.86 | 18.86 | 18.86 | 221 | +0.24(+1.31%) |
Nov 24, 2015 | 18.63 | 18.63 | 18.62 | 18.62 | 1,108 | -0.05(-0.24%) |
Nov 23, 2015 | 18.66 | 18.66 | 18.66 | 18.66 | 116 | +0.03(+0.15%) |
Nov 20, 2015 | 18.64 | 18.64 | 18.64 | 18.64 | 371 | +0.13(+0.68%) |
Nov 19, 2015 | 18.27 | 18.52 | 18.27 | 18.51 | 1,461 | +0.29(+1.59%) |
Nov 18, 2015 | 18.22 | 18.22 | 18.22 | 18.22 | 1,052 | +0.22(+1.21%) |
Nov 17, 2015 | 18.15 | 18.15 | 18.00 | 18.00 | 229 | +0.03(+0.14%) |
Nov 16, 2015 | 17.98 | 17.98 | 17.98 | 17.98 | 219 | +0.09(+0.50%) |
Nov 13, 2015 | 17.99 | 17.99 | 17.89 | 17.89 | 1,082 | -0.20(-1.10%) |
Nov 12, 2015 | 18.25 | 18.25 | 18.08 | 18.08 | 2,284 | -0.32(-1.72%) |
Nov 11, 2015 | 18.35 | 18.40 | 18.33 | 18.40 | 797 | -0.04(-0.21%) |
Nov 10, 2015 | 18.45 | 18.45 | 18.44 | 18.44 | 221 | -0.23(-1.22%) |
Nov 09, 2015 | 18.58 | 18.67 | 18.57 | 18.67 | 587 | -0.15(-0.78%) |
Nov 06, 2015 | 18.81 | 18.85 | 18.81 | 18.81 | 501 | +0.17(+0.91%) |
Nov 05, 2015 | 18.64 | 18.64 | 18.64 | 18.64 | 110 | -0.16(-0.85%) |
Nov 04, 2015 | 18.50 | 18.92 | 18.50 | 18.80 | 2,308 | +0.34(+1.86%) |
Nov 03, 2015 | 18.46 | 18.46 | 18.46 | 18.46 | 572 | -0.00(-0.02%) |
Nov 02, 2015 | 17.99 | 18.47 | 17.99 | 18.46 | 3,834 | +0.51(+2.81%) |
Oct 30, 2015 | 18.01 | 18.07 | 17.96 | 17.96 | 781 | +0.16(+0.91%) |
Oct 29, 2015 | 17.89 | 18.03 | 17.80 | 17.80 | 6,946 | -0.09(-0.50%) |
Oct 28, 2015 | 17.89 | 17.89 | 17.89 | 17.89 | 228 | +0.19(+1.07%) |
Oct 27, 2015 | 17.72 | 17.72 | 17.70 | 17.70 | 229 | -0.15(-0.86%) |
Oct 26, 2015 | 17.85 | 17.85 | 17.85 | 17.85 | 126 | -0.03(-0.15%) |
Oct 23, 2015 | 17.88 | 17.88 | 17.88 | 17.88 | 110 | +0.33(+1.86%) |
Oct 22, 2015 | 17.48 | 17.55 | 17.44 | 17.55 | 1,235 | -0.19(-1.07%) |
Oct 21, 2015 | 17.74 | 17.74 | 17.74 | 17.74 | 121 | +0.15(+0.84%) |
Oct 20, 2015 | 17.59 | 17.59 | 17.59 | 17.59 | 117 | -0.28(-1.59%) |
Oct 19, 2015 | 17.87 | 17.88 | 17.81 | 17.88 | 667 | +0.00(+0.00%) |
Oct 16, 2015 | 17.86 | 17.96 | 17.86 | 17.88 | 603 | +0.26(+1.46%) |
Oct 15, 2015 | 17.62 | 17.62 | 17.62 | 17.62 | 113 | +0.02(+0.13%) |
Oct 14, 2015 | 17.60 | 17.60 | 17.60 | 17.60 | 110 | -0.09(-0.51%) |
Oct 13, 2015 | 17.69 | 17.69 | 17.69 | 17.69 | 113 | -0.06(-0.35%) |
Oct 12, 2015 | 17.75 | 17.75 | 17.75 | 17.75 | 110 | -0.14(-0.78%) |
Oct 09, 2015 | 17.86 | 17.89 | 17.86 | 17.89 | 335 | +0.39(+2.24%) |
Oct 08, 2015 | 17.50 | 17.50 | 17.50 | 17.50 | 222 | -0.11(-0.62%) |
Oct 07, 2015 | 17.61 | 17.61 | 17.61 | 17.61 | 110 | +0.25(+1.46%) |
Oct 06, 2015 | 17.35 | 17.35 | 17.35 | 17.35 | 110 | -0.26(-1.49%) |
Oct 05, 2015 | 17.62 | 17.62 | 17.62 | 17.62 | 110 | +0.40(+2.31%) |
Oct 02, 2015 | 16.91 | 17.22 | 16.91 | 17.22 | 667 | +0.50(+2.97%) |
Oct 01, 2015 | 16.72 | 16.72 | 16.72 | 16.72 | 1,413 | -0.23(-1.38%) |
Sep 30, 2015 | 16.96 | 16.96 | 16.96 | 16.96 | 110 | +0.09(+0.54%) |
Sep 29, 2015 | 16.87 | 16.87 | 16.87 | 16.87 | 110 | -0.28(-1.63%) |
Sep 28, 2015 | 17.15 | 17.15 | 17.15 | 17.15 | 643 | -0.36(-2.06%) |
Sep 25, 2015 | 17.81 | 17.81 | 17.51 | 17.51 | 1,648 | -0.19(-1.07%) |
Sep 24, 2015 | 17.89 | 17.89 | 17.70 | 17.70 | 388 | -0.21(-1.16%) |
Sep 23, 2015 | 18.11 | 18.11 | 17.90 | 17.90 | 490 | -0.04(-0.20%) |
Sep 22, 2015 | 17.94 | 17.94 | 17.94 | 17.94 | 222 | -0.38(-2.07%) |
Sep 21, 2015 | 18.32 | 18.32 | 18.32 | 18.32 | 2,656 | -0.12(-0.63%) |
Sep 18, 2015 | 18.50 | 18.55 | 18.45 | 18.44 | 11,803 | -0.29(-1.54%) |
Sep 17, 2015 | 18.73 | 18.73 | 18.73 | 18.73 | 110 | +0.16(+0.88%) |
Sep 16, 2015 | 18.56 | 18.56 | 18.56 | 18.56 | 214 | +0.22(+1.18%) |
Sep 15, 2015 | 18.35 | 18.35 | 18.35 | 18.35 | 1,235 | +0.23(+1.30%) |
Sep 14, 2015 | 18.02 | 18.15 | 18.02 | 18.11 | 992 | -0.04(-0.20%) |
Sep 11, 2015 | 18.15 | 18.15 | 18.15 | 18.15 | 166 | +0.09(+0.50%) |
Sep 10, 2015 | 18.06 | 18.06 | 18.06 | 18.06 | 110 | -0.07(-0.40%) |
Sep 09, 2015 | 18.43 | 18.43 | 18.13 | 18.13 | 1,966 | +0.06(+0.35%) |
Sep 08, 2015 | 18.07 | 18.07 | 18.07 | 18.07 | 142 | +0.54(+3.09%) |
Sep 04, 2015 | 17.53 | 17.53 | 17.53 | 17.53 | 221 | -0.35(-1.97%) |
Sep 03, 2015 | 17.88 | 17.88 | 17.88 | 17.88 | 110 | +0.20(+1.15%) |
Sep 02, 2015 | 17.48 | 17.67 | 17.48 | 17.67 | 698 | +0.19(+1.11%) |
Sep 01, 2015 | 17.60 | 17.60 | 17.48 | 17.48 | 510 | -0.66(-3.63%) |
Aug 31, 2015 | 18.11 | 18.17 | 18.08 | 18.14 | 5,249 | -0.13(-0.69%) |
Aug 28, 2015 | 18.23 | 18.36 | 18.23 | 18.27 | 3,045 | +0.18(+0.98%) |
Aug 27, 2015 | 17.83 | 18.18 | 17.83 | 18.09 | 2,881 | +0.54(+3.08%) |
Aug 26, 2015 | 17.25 | 17.55 | 17.15 | 17.55 | 598 | +0.06(+0.34%) |
Aug 25, 2015 | 17.42 | 17.49 | 17.42 | 17.49 | 277 | +0.38(+2.22%) |
Aug 24, 2015 | 16.02 | 17.13 | 15.80 | 17.11 | 11,148 | -0.51(-2.92%) |
Aug 21, 2015 | 17.67 | 17.78 | 17.62 | 17.62 | 4,251 | -0.32(-1.81%) |
Aug 20, 2015 | 18.08 | 18.08 | 17.95 | 17.95 | 1,519 | -0.78(-4.14%) |
Aug 19, 2015 | 18.77 | 18.77 | 18.73 | 18.73 | 1,033 | -0.21(-1.10%) |
Aug 18, 2015 | 18.93 | 18.93 | 18.93 | 18.93 | 185 | -0.12(-0.65%) |
Aug 17, 2015 | 19.06 | 19.06 | 19.06 | 19.06 | 166 | +0.14(+0.75%) |
Aug 14, 2015 | 18.92 | 18.92 | 18.92 | 18.92 | 192 | -0.03(-0.13%) |
Aug 13, 2015 | 18.94 | 18.94 | 18.94 | 18.94 | 166 | +0.17(+0.90%) |
Aug 12, 2015 | 18.55 | 18.77 | 18.55 | 18.77 | 1,772 | -0.18(-0.94%) |
Aug 11, 2015 | 18.88 | 18.95 | 18.88 | 18.95 | 524 | -0.25(-1.32%) |
Aug 10, 2015 | 18.82 | 19.23 | 18.82 | 19.20 | 675 | +0.45(+2.42%) |
Aug 07, 2015 | 18.75 | 18.75 | 18.75 | 18.75 | 195 | -0.02(-0.11%) |
Aug 06, 2015 | 18.73 | 18.77 | 18.68 | 18.77 | 1,584 | -0.27(-1.42%) |
Aug 05, 2015 | 19.19 | 19.19 | 19.04 | 19.04 | 2,493 | +0.05(+0.24%) |
Aug 04, 2015 | 19.02 | 19.02 | 19.00 | 19.00 | 491 | -0.05(-0.28%) |
Aug 03, 2015 | 19.05 | 19.05 | 19.05 | 19.05 | 190 | -0.35(-1.81%) |
Jul 31, 2015 | 19.52 | 19.53 | 19.40 | 19.40 | 3,762 | -0.14(-0.69%) |
Jul 30, 2015 | 19.57 | 19.57 | 19.54 | 19.54 | 3,012 | -0.15(-0.78%) |
Jul 29, 2015 | 19.69 | 19.69 | 19.69 | 19.69 | 166 | -0.14(-0.68%) |
Jul 28, 2015 | 19.43 | 19.83 | 19.43 | 19.83 | 3,871 | +0.29(+1.48%) |
Jul 27, 2015 | 19.47 | 19.54 | 19.47 | 19.54 | 332 | -0.23(-1.14%) |
Jul 24, 2015 | 19.76 | 19.76 | 19.76 | 19.76 | 199 | +0.09(+0.46%) |
Jul 23, 2015 | 19.72 | 19.72 | 19.67 | 19.67 | 325 | +0.14(+0.69%) |
Jul 22, 2015 | 19.66 | 19.66 | 19.51 | 19.54 | 2,881 | -0.20(-1.01%) |
Jul 21, 2015 | 19.80 | 19.80 | 19.74 | 19.74 | 869 | -0.07(-0.36%) |
Jul 20, 2015 | 19.81 | 19.81 | 19.78 | 19.81 | 1,630 | +0.03(+0.14%) |
Jul 17, 2015 | 19.80 | 19.80 | 19.78 | 19.78 | 414 | +0.06(+0.33%) |
Jul 16, 2015 | 19.73 | 19.73 | 19.72 | 19.72 | 981 | +0.39(+2.02%) |
Jul 15, 2015 | 19.59 | 19.59 | 19.33 | 19.33 | 2,484 | -0.14(-0.70%) |
Jul 14, 2015 | 19.47 | 19.47 | 19.46 | 19.46 | 310 | +0.11(+0.58%) |
Jul 13, 2015 | 19.23 | 19.35 | 19.23 | 19.35 | 3,569 | +0.24(+1.28%) |
Jul 10, 2015 | 19.07 | 19.10 | 19.04 | 19.10 | 6,715 | +0.20(+1.05%) |
Jul 09, 2015 | 18.91 | 18.91 | 18.91 | 18.91 | 166 | +0.15(+0.82%) |
Jul 08, 2015 | 18.75 | 18.75 | 18.75 | 18.75 | 124 | -0.18(-0.95%) |
Jul 07, 2015 | 18.95 | 18.95 | 18.72 | 18.93 | 1,703 | -0.11(-0.56%) |
Jul 06, 2015 | 19.13 | 19.13 | 19.04 | 19.04 | 1,822 | -0.14(-0.71%) |
Jul 02, 2015 | 19.22 | 19.18 | 19.18 | 19.18 | 997 | -0.06(-0.29%) |
Jul 01, 2015 | 19.31 | 19.31 | 19.17 | 19.23 | 12,432 | -0.04(-0.19%) |
Jun 30, 2015 | 19.38 | 19.38 | 19.22 | 19.27 | 3,623 | +0.17(+0.90%) |
Jun 29, 2015 | 19.40 | 19.40 | 19.10 | 19.10 | 5,676 | -0.52(-2.67%) |
Jun 26, 2015 | 19.67 | 19.67 | 19.59 | 19.62 | 3,633 | -0.14(-0.73%) |
Jun 25, 2015 | 19.94 | 19.94 | 19.76 | 19.76 | 8,919 | -0.04(-0.18%) |
Jun 24, 2015 | 19.80 | 19.80 | 19.80 | 19.80 | 188 | -0.26(-1.30%) |
Jun 23, 2015 | 20.06 | 20.06 | 20.06 | 20.06 | 221 | +0.16(+0.82%) |
Jun 22, 2015 | 19.90 | 19.90 | 19.90 | 19.90 | 241 | +0.05(+0.23%) |
Jun 19, 2015 | 19.86 | 19.86 | 19.85 | 19.85 | 5,263 | -0.05(-0.23%) |
Jun 18, 2015 | 19.90 | 19.90 | 19.90 | 19.90 | 221 | +0.20(+1.01%) |
Jun 17, 2015 | 19.73 | 19.73 | 19.70 | 19.70 | 498 | +0.19(+0.97%) |
Jun 16, 2015 | 19.53 | 19.53 | 19.51 | 19.51 | 277 | +0.23(+1.17%) |
Jun 15, 2015 | 19.49 | 19.49 | 19.29 | 19.29 | 443 | -0.25(-1.29%) |
Jun 12, 2015 | 19.58 | 19.58 | 19.54 | 19.54 | 579 | -0.12(-0.60%) |
Jun 11, 2015 | 19.66 | 19.67 | 19.63 | 19.66 | 2,884 | -0.06(-0.32%) |
Jun 10, 2015 | 19.44 | 19.72 | 19.44 | 19.72 | 277 | +0.35(+1.82%) |
Jun 09, 2015 | 19.37 | 19.37 | 19.37 | 19.37 | 296 | -0.13(-0.65%) |
Jun 08, 2015 | 19.69 | 19.71 | 19.49 | 19.49 | 1,141 | -0.02(-0.12%) |
Jun 05, 2015 | 19.52 | 19.52 | 19.52 | 19.52 | 1,635 | +0.02(+0.12%) |
Jun 04, 2015 | 19.49 | 19.49 | 19.49 | 19.49 | 2,858 | -0.07(-0.37%) |
Jun 03, 2015 | 19.51 | 19.56 | 19.51 | 19.56 | 421 | +0.11(+0.57%) |
Jun 02, 2015 | 19.36 | 19.45 | 19.36 | 19.45 | 2,260 | +0.03(+0.18%) |
Jun 01, 2015 | 19.38 | 19.43 | 19.38 | 19.42 | 1,130 | -0.07(-0.35%) |
May 29, 2015 | 19.33 | 19.49 | 19.33 | 19.49 | 664 | +0.01(+0.07%) |
May 28, 2015 | 19.47 | 19.47 | 19.47 | 19.47 | 149 | +0.23(+1.22%) |
May 27, 2015 | 19.24 | 19.24 | 19.24 | 19.24 | 757 | +0.01(+0.05%) |
May 26, 2015 | 19.36 | 19.36 | 19.17 | 19.23 | 3,790 | -0.13(-0.69%) |
May 22, 2015 | 19.42 | 19.36 | 19.36 | 19.36 | 332 | +0.04(+0.22%) |
May 21, 2015 | 19.38 | 19.38 | 19.32 | 19.32 | 1,509 | +0.17(+0.90%) |
May 20, 2015 | 19.15 | 19.15 | 19.15 | 19.15 | 509 | -0.04(-0.19%) |
May 19, 2015 | 19.20 | 19.20 | 19.19 | 19.19 | 913 | +0.01(+0.05%) |
May 18, 2015 | 19.18 | 19.18 | 19.18 | 19.18 | 312 | +0.11(+0.55%) |
May 15, 2015 | 19.07 | 19.07 | 19.07 | 19.07 | 443 | -0.04(-0.22%) |
May 14, 2015 | 19.11 | 19.11 | 19.11 | 19.11 | 167 | +0.15(+0.81%) |
May 13, 2015 | 18.96 | 18.96 | 18.96 | 18.96 | 167 | +0.10(+0.53%) |
May 12, 2015 | 18.86 | 18.86 | 18.86 | 18.86 | 126 | -0.09(-0.48%) |
May 11, 2015 | 18.87 | 18.95 | 18.87 | 18.95 | 1,448 | +0.14(+0.77%) |
May 08, 2015 | 18.83 | 18.85 | 18.81 | 18.81 | 576 | -0.02(-0.10%) |
May 07, 2015 | 18.73 | 18.82 | 18.73 | 18.82 | 335 | +0.20(+1.07%) |
May 06, 2015 | 18.60 | 18.63 | 18.60 | 18.63 | 1,411 | -0.12(-0.63%) |
May 05, 2015 | 18.74 | 18.74 | 18.74 | 18.74 | 121 | -0.22(-1.15%) |
May 04, 2015 | 18.64 | 19.03 | 18.57 | 18.96 | 5,110 | +0.20(+1.07%) |