Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.47 | 15.48 | 15.24 | 15.29 | 6,141 | -0.29(-1.84%) |
Apr 29, 2015 | 15.69 | 15.69 | 15.51 | 15.58 | 9,291 | -0.04(-0.23%) |
Apr 28, 2015 | 15.83 | 15.90 | 15.61 | 15.61 | 35,007 | -0.07(-0.47%) |
Apr 27, 2015 | 15.64 | 15.85 | 15.61 | 15.69 | 49,600 | +0.15(+0.95%) |
Apr 24, 2015 | 15.37 | 15.54 | 15.37 | 15.54 | 8,628 | +0.18(+1.16%) |
Apr 23, 2015 | 15.17 | 15.46 | 15.17 | 15.36 | 4,727 | +0.09(+0.58%) |
Apr 22, 2015 | 15.13 | 15.30 | 15.13 | 15.27 | 28,229 | +0.14(+0.91%) |
Apr 21, 2015 | 15.14 | 15.16 | 15.10 | 15.13 | 12,214 | -0.05(-0.33%) |
Apr 20, 2015 | 15.19 | 15.19 | 15.06 | 15.18 | 3,619 | +0.08(+0.52%) |
Apr 17, 2015 | 14.93 | 15.11 | 14.93 | 15.11 | 3,133 | -0.14(-0.91%) |
Apr 16, 2015 | 15.12 | 15.31 | 15.08 | 15.24 | 54,717 | +0.09(+0.59%) |
Apr 15, 2015 | 14.95 | 15.15 | 14.92 | 15.15 | 12,669 | +0.24(+1.59%) |
Apr 14, 2015 | 14.94 | 14.96 | 14.92 | 14.92 | 15,556 | +0.29(+1.96%) |
Apr 13, 2015 | 14.88 | 14.88 | 14.63 | 14.63 | 24,070 | -0.23(-1.53%) |
Apr 10, 2015 | 14.92 | 14.92 | 14.85 | 14.86 | 836 | -0.08(-0.52%) |
Apr 09, 2015 | 15.02 | 15.06 | 14.94 | 14.94 | 31,127 | -0.15(-0.99%) |
Apr 08, 2015 | 14.78 | 15.11 | 14.78 | 15.09 | 16,506 | +0.43(+2.97%) |
Apr 07, 2015 | 14.69 | 14.69 | 14.60 | 14.65 | 24,488 | -0.03(-0.20%) |
Apr 06, 2015 | 14.83 | 14.83 | 14.67 | 14.68 | 23,514 | +0.02(+0.14%) |
Apr 02, 2015 | 14.51 | 14.66 | 14.66 | 14.66 | 53,345 | +0.28(+1.97%) |
Apr 01, 2015 | 14.36 | 14.46 | 14.36 | 14.38 | 11,577 | +0.00(+0.02%) |
Mar 31, 2015 | 14.33 | 14.41 | 14.30 | 14.37 | 3,821 | +0.13(+0.90%) |
Mar 30, 2015 | 14.02 | 14.34 | 14.01 | 14.25 | 15,377 | +0.19(+1.34%) |
Mar 27, 2015 | 14.25 | 14.25 | 14.05 | 14.06 | 12,784 | -0.22(-1.52%) |
Mar 26, 2015 | 14.24 | 14.34 | 14.24 | 14.28 | 15,258 | +0.06(+0.42%) |
Mar 25, 2015 | 14.54 | 14.54 | 14.22 | 14.22 | 17,658 | -0.28(-1.91%) |
Mar 24, 2015 | 14.61 | 14.66 | 14.34 | 14.49 | 5,883 | -0.10(-0.68%) |
Mar 23, 2015 | 14.29 | 14.59 | 14.29 | 14.59 | 14,112 | +0.52(+3.72%) |
Mar 20, 2015 | 13.99 | 14.22 | 13.99 | 14.07 | 12,270 | +0.28(+2.01%) |
Mar 19, 2015 | 13.99 | 13.99 | 13.76 | 13.79 | 25,792 | -0.46(-3.26%) |
Mar 18, 2015 | 14.08 | 14.39 | 13.82 | 14.26 | 34,981 | +0.18(+1.26%) |
Mar 17, 2015 | 13.83 | 14.12 | 13.83 | 14.08 | 5,401 | +0.09(+0.64%) |
Mar 16, 2015 | 14.29 | 14.29 | 13.99 | 13.99 | 32,692 | -0.11(-0.77%) |
Mar 13, 2015 | 14.24 | 14.24 | 13.89 | 14.10 | 66,756 | -0.32(-2.19%) |
Mar 12, 2015 | 14.60 | 14.61 | 14.41 | 14.41 | 2,258 | -0.17(-1.15%) |
Mar 11, 2015 | 14.53 | 14.68 | 14.47 | 14.58 | 14,186 | +0.00(+0.00%) |
Mar 10, 2015 | 14.52 | 14.70 | 14.47 | 14.58 | 36,936 | +0.11(+0.75%) |
Mar 09, 2015 | 14.85 | 14.85 | 14.45 | 14.47 | 36,864 | -0.40(-2.66%) |
Mar 06, 2015 | 14.93 | 14.94 | 14.81 | 14.87 | 32,501 | -0.39(-2.53%) |
Mar 05, 2015 | 15.18 | 15.31 | 15.07 | 15.25 | 24,009 | +0.00(+0.00%) |
Mar 04, 2015 | 15.24 | 15.31 | 15.15 | 15.25 | 31,838 | -0.23(-1.47%) |
Mar 03, 2015 | 15.56 | 15.66 | 15.46 | 15.48 | 25,239 | -0.18(-1.14%) |
Mar 02, 2015 | 15.90 | 15.90 | 15.60 | 15.66 | 7,672 | -0.24(-1.49%) |
Feb 27, 2015 | 15.81 | 15.91 | 15.78 | 15.90 | 18,854 | +0.29(+1.84%) |
Feb 26, 2015 | 15.52 | 15.71 | 15.52 | 15.61 | 31,429 | -0.10(-0.63%) |
Feb 25, 2015 | 15.81 | 15.81 | 15.68 | 15.71 | 26,217 | -0.23(-1.43%) |
Feb 24, 2015 | 15.68 | 15.95 | 15.65 | 15.93 | 25,384 | +0.20(+1.26%) |
Feb 23, 2015 | 15.70 | 15.80 | 15.66 | 15.74 | 101,420 | +0.00(+0.00%) |
Feb 20, 2015 | 15.67 | 15.79 | 15.66 | 15.74 | 5,398 | -0.04(-0.25%) |
Feb 19, 2015 | 15.83 | 15.83 | 15.71 | 15.78 | 13,910 | -0.12(-0.75%) |
Feb 18, 2015 | 15.99 | 16.03 | 15.77 | 15.90 | 16,817 | +0.11(+0.69%) |
Feb 17, 2015 | 15.79 | 16.94 | 15.76 | 15.79 | 9,586 | -0.18(-1.11%) |
Feb 13, 2015 | 15.96 | 15.96 | 15.96 | 15.96 | 21,864 | -0.05(-0.31%) |
Feb 12, 2015 | 15.81 | 16.02 | 15.81 | 16.01 | 13,228 | +0.25(+1.57%) |
Feb 11, 2015 | 15.77 | 15.80 | 15.65 | 15.77 | 10,551 | -0.18(-1.11%) |
Feb 10, 2015 | 15.99 | 16.00 | 15.87 | 15.94 | 31,524 | -0.30(-1.83%) |
Feb 09, 2015 | 16.12 | 16.24 | 16.11 | 16.24 | 7,843 | +0.03(+0.18%) |
Feb 06, 2015 | 16.26 | 16.27 | 16.17 | 16.21 | 16,123 | -0.19(-1.14%) |
Feb 05, 2015 | 16.34 | 16.42 | 16.32 | 16.40 | 2,569 | -0.02(-0.12%) |
Feb 04, 2015 | 16.56 | 16.56 | 16.34 | 16.42 | 4,139 | -0.21(-1.25%) |
Feb 03, 2015 | 16.61 | 16.73 | 16.58 | 16.63 | 8,620 | +0.09(+0.54%) |
Feb 02, 2015 | 16.55 | 16.60 | 16.44 | 16.54 | 12,667 | -0.23(-1.36%) |
Jan 30, 2015 | 16.88 | 16.88 | 16.65 | 16.76 | 8,383 | -0.38(-2.19%) |
Jan 29, 2015 | 17.22 | 17.22 | 17.12 | 17.14 | 2,641 | -0.18(-1.03%) |
Jan 28, 2015 | 17.27 | 17.38 | 17.27 | 17.32 | 3,081 | -0.04(-0.23%) |
Jan 27, 2015 | 17.37 | 17.42 | 17.35 | 17.36 | 2,505 | +0.07(+0.39%) |
Jan 26, 2015 | 17.20 | 17.36 | 17.20 | 17.29 | 4,725 | -0.01(-0.04%) |
Jan 23, 2015 | 17.36 | 17.36 | 17.30 | 17.30 | 3,837 | -0.02(-0.11%) |
Jan 22, 2015 | 17.34 | 17.49 | 17.31 | 17.32 | 8,771 | +0.17(+0.98%) |
Jan 21, 2015 | 17.27 | 17.32 | 17.12 | 17.15 | 22,606 | +0.06(+0.35%) |
Jan 20, 2015 | 17.00 | 17.09 | 16.97 | 17.09 | 7,435 | +0.00(+0.00%) |
Jan 16, 2015 | 17.02 | 17.09 | 16.90 | 17.09 | 69,113 | +0.23(+1.35%) |
Jan 15, 2015 | 17.00 | 17.04 | 16.86 | 16.86 | 123,479 | -0.15(-0.87%) |
Jan 14, 2015 | 17.03 | 17.12 | 16.98 | 17.01 | 4,655 | +0.16(+0.97%) |
Jan 13, 2015 | 16.83 | 16.95 | 16.83 | 16.85 | 15,559 | -0.04(-0.21%) |
Jan 12, 2015 | 16.88 | 16.88 | 16.88 | 16.88 | 325 | -0.08(-0.47%) |
Jan 09, 2015 | 16.84 | 16.96 | 16.80 | 16.96 | 3,847 | +0.27(+1.60%) |
Jan 08, 2015 | 16.57 | 16.73 | 16.57 | 16.70 | 11,141 | +0.12(+0.72%) |
Jan 07, 2015 | 16.55 | 16.61 | 16.44 | 16.58 | 18,544 | +0.11(+0.66%) |
Jan 06, 2015 | 16.47 | 16.56 | 16.45 | 16.47 | 25,215 | +0.07(+0.42%) |
Jan 05, 2015 | 16.42 | 16.45 | 16.22 | 16.40 | 63,943 | -0.09(-0.57%) |
Jan 02, 2015 | 16.52 | 16.62 | 16.26 | 16.49 | 75,737 | -0.23(-1.39%) |
Dec 31, 2014 | 16.74 | 16.73 | 16.73 | 16.73 | 61,038 | -0.06(-0.35%) |
Dec 30, 2014 | 16.68 | 16.88 | 16.67 | 16.78 | 14,790 | +0.41(+2.47%) |
Dec 29, 2014 | 16.21 | 16.60 | 16.21 | 16.38 | 33,950 | -0.27(-1.60%) |
Dec 26, 2014 | 16.58 | 16.66 | 16.56 | 16.65 | 19,580 | +0.29(+1.75%) |
Dec 24, 2014 | 16.40 | 16.36 | 16.36 | 16.36 | 2,834 | -0.10(-0.60%) |
Dec 23, 2014 | 16.66 | 16.66 | 16.38 | 16.46 | 11,333 | -0.19(-1.13%) |
Dec 22, 2014 | 16.73 | 16.79 | 16.65 | 16.65 | 11,891 | -0.04(-0.24%) |
Dec 19, 2014 | 16.79 | 16.84 | 16.66 | 16.69 | 13,914 | -0.06(-0.35%) |
Dec 18, 2014 | 16.71 | 16.80 | 16.70 | 16.74 | 6,386 | +0.30(+1.80%) |
Dec 17, 2014 | 16.31 | 16.57 | 16.29 | 16.45 | 9,247 | +0.26(+1.59%) |
Dec 16, 2014 | 16.26 | 16.28 | 16.09 | 16.19 | 63,164 | -0.25(-1.50%) |
Dec 15, 2014 | 16.59 | 16.59 | 16.44 | 16.44 | 3,135 | -0.28(-1.68%) |
Dec 12, 2014 | 16.74 | 16.74 | 16.59 | 16.72 | 9,141 | +0.00(+0.03%) |
Dec 11, 2014 | 16.82 | 16.82 | 16.72 | 16.72 | 5,099 | -0.35(-2.03%) |
Dec 10, 2014 | 17.06 | 17.06 | 16.93 | 17.06 | 38,808 | +0.04(+0.23%) |
Dec 09, 2014 | 17.01 | 17.03 | 17.00 | 17.02 | 18,263 | -0.01(-0.06%) |
Dec 08, 2014 | 17.14 | 17.14 | 16.92 | 17.03 | 43,996 | -0.06(-0.35%) |
Dec 05, 2014 | 17.04 | 17.11 | 16.98 | 17.09 | 13,655 | +0.00(+0.00%) |
Dec 04, 2014 | 17.11 | 17.14 | 17.05 | 17.09 | 17,666 | -0.24(-1.37%) |
Dec 03, 2014 | 17.23 | 17.36 | 17.23 | 17.33 | 9,360 | +0.17(+0.98%) |
Dec 02, 2014 | 17.10 | 17.19 | 17.10 | 17.16 | 4,619 | -0.05(-0.29%) |
Dec 01, 2014 | 17.29 | 17.35 | 17.16 | 17.21 | 15,310 | +0.10(+0.58%) |
Nov 28, 2014 | 17.23 | 17.23 | 17.10 | 17.11 | 11,721 | -0.56(-3.19%) |
Nov 26, 2014 | 17.53 | 17.67 | 17.67 | 17.67 | 78,753 | +0.23(+1.30%) |
Nov 25, 2014 | 17.48 | 17.55 | 17.34 | 17.45 | 21,866 | +0.15(+0.86%) |
Nov 24, 2014 | 17.38 | 17.38 | 17.29 | 17.30 | 7,723 | -0.22(-1.24%) |
Nov 21, 2014 | 17.32 | 17.54 | 17.32 | 17.52 | 12,058 | +0.28(+1.61%) |
Nov 20, 2014 | 17.34 | 17.35 | 17.05 | 17.24 | 5,672 | +0.08(+0.47%) |
Nov 19, 2014 | 17.07 | 17.16 | 17.04 | 17.16 | 2,639 | +0.11(+0.63%) |
Nov 18, 2014 | 16.91 | 17.05 | 16.90 | 17.05 | 9,414 | +0.19(+1.10%) |
Nov 17, 2014 | 17.01 | 17.03 | 16.85 | 16.87 | 34,833 | -0.04(-0.22%) |
Nov 14, 2014 | 16.85 | 17.00 | 16.84 | 16.90 | 19,068 | -0.07(-0.41%) |
Nov 13, 2014 | 17.08 | 17.83 | 16.88 | 16.97 | 104,741 | -0.18(-1.05%) |
Nov 12, 2014 | 17.21 | 17.26 | 17.11 | 17.15 | 3,002 | -0.06(-0.33%) |
Nov 11, 2014 | 17.14 | 17.22 | 17.12 | 17.21 | 3,809 | -0.03(-0.17%) |
Nov 10, 2014 | 17.26 | 17.31 | 17.20 | 17.24 | 20,830 | +0.06(+0.38%) |
Nov 07, 2014 | 17.49 | 17.49 | 17.09 | 17.17 | 4,521 | +0.15(+0.90%) |
Nov 06, 2014 | 17.20 | 17.30 | 17.00 | 17.02 | 24,467 | -0.46(-2.66%) |
Nov 05, 2014 | 17.45 | 17.51 | 17.45 | 17.49 | 3,512 | -0.07(-0.39%) |
Nov 04, 2014 | 17.43 | 17.59 | 17.36 | 17.55 | 11,782 | +0.01(+0.06%) |
Nov 03, 2014 | 17.55 | 17.55 | 17.47 | 17.55 | 22,315 | -0.11(-0.62%) |
Oct 31, 2014 | 17.87 | 17.93 | 17.65 | 17.65 | 13,498 | -0.62(-3.41%) |
Oct 30, 2014 | 18.16 | 18.31 | 18.11 | 18.28 | 33,175 | +0.42(+2.38%) |
Oct 29, 2014 | 17.97 | 18.04 | 17.78 | 17.85 | 17,100 | +0.08(+0.44%) |
Oct 28, 2014 | 17.59 | 17.78 | 17.58 | 17.77 | 15,471 | +0.43(+2.51%) |
Oct 27, 2014 | 17.33 | 17.39 | 17.21 | 17.34 | 19,017 | -0.47(-2.66%) |
Oct 24, 2014 | 17.60 | 17.86 | 17.55 | 17.81 | 17,617 | +0.35(+1.98%) |
Oct 23, 2014 | 17.48 | 17.51 | 17.47 | 17.47 | 4,991 | -0.09(-0.51%) |
Oct 22, 2014 | 17.62 | 17.68 | 17.55 | 17.55 | 7,735 | -0.08(-0.45%) |
Oct 21, 2014 | 17.52 | 17.71 | 17.52 | 17.63 | 3,156 | -0.10(-0.57%) |
Oct 20, 2014 | 17.80 | 17.98 | 17.73 | 17.73 | 708 | -0.25(-1.36%) |
Oct 17, 2014 | 17.93 | 17.98 | 17.82 | 17.98 | 6,251 | +0.31(+1.73%) |
Oct 16, 2014 | 17.14 | 17.76 | 17.14 | 17.67 | 19,322 | -0.04(-0.22%) |
Oct 15, 2014 | 17.68 | 17.97 | 17.20 | 17.71 | 33,342 | -0.42(-2.34%) |
Oct 14, 2014 | 18.18 | 18.23 | 18.11 | 18.14 | 5,099 | -0.07(-0.38%) |
Oct 13, 2014 | 18.22 | 18.30 | 18.22 | 18.21 | 14,387 | +0.20(+1.10%) |
Oct 10, 2014 | 18.04 | 18.13 | 17.98 | 18.01 | 5,023 | -0.21(-1.14%) |
Oct 09, 2014 | 18.23 | 18.23 | 18.18 | 18.22 | 11,985 | -0.02(-0.11%) |
Oct 08, 2014 | 18.19 | 18.25 | 17.91 | 18.24 | 16,573 | +0.08(+0.44%) |
Oct 07, 2014 | 18.03 | 18.24 | 18.01 | 18.16 | 62,477 | +0.20(+1.10%) |
Oct 06, 2014 | 18.05 | 18.08 | 17.88 | 17.96 | 17,124 | +0.31(+1.73%) |
Oct 03, 2014 | 17.49 | 17.66 | 17.40 | 17.65 | 14,930 | +0.22(+1.25%) |
Oct 02, 2014 | 17.56 | 17.61 | 17.44 | 17.44 | 74,032 | -0.02(-0.11%) |
Oct 01, 2014 | 17.84 | 17.84 | 17.23 | 17.46 | 55,327 | -0.26(-1.45%) |
Sep 30, 2014 | 17.77 | 17.79 | 17.64 | 17.71 | 16,286 | +0.06(+0.34%) |
Sep 29, 2014 | 17.80 | 17.80 | 17.65 | 17.65 | 5,082 | -0.31(-1.74%) |
Sep 26, 2014 | 17.88 | 18.00 | 17.88 | 17.97 | 36,918 | +0.08(+0.42%) |
Sep 25, 2014 | 18.09 | 18.09 | 17.88 | 17.89 | 21,824 | -0.35(-1.90%) |
Sep 24, 2014 | 18.00 | 18.32 | 17.99 | 18.24 | 6,497 | +0.20(+1.10%) |
Sep 23, 2014 | 18.17 | 18.23 | 18.00 | 18.04 | 17,663 | -0.13(-0.71%) |
Sep 22, 2014 | 18.18 | 18.22 | 18.08 | 18.17 | 48,520 | -0.05(-0.27%) |
Sep 19, 2014 | 18.36 | 18.36 | 18.20 | 18.22 | 12,015 | -0.14(-0.75%) |
Sep 18, 2014 | 18.27 | 18.36 | 18.27 | 18.36 | 6,350 | -0.05(-0.27%) |
Sep 17, 2014 | 18.54 | 18.54 | 18.31 | 18.40 | 66,694 | -0.17(-0.91%) |
Sep 16, 2014 | 18.48 | 18.67 | 18.45 | 18.57 | 17,101 | +0.10(+0.53%) |
Sep 15, 2014 | 18.49 | 18.54 | 18.41 | 18.47 | 15,655 | -0.02(-0.11%) |
Sep 12, 2014 | 18.69 | 18.69 | 18.47 | 18.49 | 34,398 | -0.36(-1.89%) |
Sep 11, 2014 | 18.89 | 18.98 | 18.85 | 18.85 | 11,957 | +0.01(+0.05%) |
Sep 10, 2014 | 18.89 | 18.92 | 18.81 | 18.84 | 36,429 | -0.09(-0.47%) |
Sep 09, 2014 | 18.95 | 18.99 | 18.88 | 18.93 | 31,278 | -0.18(-0.93%) |
Sep 08, 2014 | 19.23 | 19.23 | 18.97 | 19.11 | 29,662 | -0.18(-0.92%) |
Sep 05, 2014 | 19.32 | 19.32 | 19.21 | 19.28 | 8,456 | -0.04(-0.20%) |
Sep 04, 2014 | 19.34 | 19.34 | 19.25 | 19.32 | 37,193 | +0.07(+0.36%) |
Sep 03, 2014 | 19.25 | 19.33 | 19.25 | 19.25 | 154,303 | +0.07(+0.36%) |
Sep 02, 2014 | 19.12 | 19.24 | 19.12 | 19.18 | 28,393 | -0.03(-0.15%) |
Aug 29, 2014 | 19.24 | 19.21 | 19.21 | 19.21 | 42,109 | +0.66(+3.57%) |
Aug 28, 2014 | 18.67 | 19.17 | 18.55 | 18.55 | 16,010 | -0.66(-3.44%) |
Aug 27, 2014 | 19.03 | 19.21 | 18.97 | 19.21 | 38,770 | +0.25(+1.29%) |
Aug 26, 2014 | 18.90 | 19.08 | 18.87 | 18.97 | 51,807 | +0.19(+1.01%) |
Aug 25, 2014 | 18.90 | 18.89 | 18.76 | 18.78 | 11,439 | -0.11(-0.58%) |
Aug 22, 2014 | 18.96 | 18.96 | 18.88 | 18.89 | 50,880 | -0.04(-0.21%) |
Aug 21, 2014 | 19.07 | 19.10 | 18.91 | 18.93 | 118,097 | -0.10(-0.52%) |
Aug 20, 2014 | 18.99 | 19.05 | 18.95 | 19.03 | 24,765 | -0.03(-0.16%) |
Aug 19, 2014 | 18.97 | 19.07 | 18.97 | 19.06 | 4,289 | +0.02(+0.10%) |
Aug 18, 2014 | 18.97 | 19.02 | 18.93 | 19.04 | 13,070 | +0.09(+0.47%) |
Aug 15, 2014 | 18.91 | 18.98 | 18.91 | 18.95 | 4,241 | +0.09(+0.47%) |
Aug 14, 2014 | 18.84 | 18.98 | 18.84 | 18.86 | 9,837 | +0.00(+0.00%) |
Aug 13, 2014 | 18.87 | 18.80 | 18.84 | 18.86 | 8,318 | +0.06(+0.32%) |
Aug 12, 2014 | 18.78 | 18.92 | 18.77 | 18.80 | 13,395 | -0.01(-0.05%) |
Aug 11, 2014 | 18.73 | 18.85 | 18.73 | 18.81 | 11,354 | +0.05(+0.26%) |
Aug 08, 2014 | 18.63 | 18.71 | 18.62 | 18.76 | 32,943 | +0.13(+0.69%) |
Aug 07, 2014 | 18.75 | 18.75 | 18.57 | 18.63 | 571 | -0.20(-1.07%) |
Aug 06, 2014 | 18.78 | 18.84 | 18.74 | 18.83 | 1,648 | +0.11(+0.60%) |
Aug 05, 2014 | 18.80 | 18.84 | 18.69 | 18.72 | 151,875 | -0.17(-0.89%) |
Aug 04, 2014 | 18.96 | 18.96 | 18.88 | 18.89 | 5,322 | -0.13(-0.68%) |
Aug 01, 2014 | 18.86 | 19.02 | 18.80 | 19.02 | 34,361 | +0.21(+1.10%) |
Jul 31, 2014 | 18.80 | 18.83 | 18.80 | 18.81 | 1,064 | -0.18(-0.94%) |
Jul 30, 2014 | 19.02 | 19.02 | 18.99 | 18.99 | 4,249 | -0.17(-0.88%) |
Jul 29, 2014 | 19.18 | 19.19 | 19.15 | 19.16 | 6,539 | -0.03(-0.15%) |
Jul 28, 2014 | 19.10 | 19.23 | 19.07 | 19.18 | 22,947 | +0.07(+0.36%) |
Jul 25, 2014 | 19.12 | 19.13 | 19.12 | 19.12 | 601 | -0.18(-0.92%) |
Jul 24, 2014 | 19.18 | 19.29 | 19.18 | 19.29 | 3,264 | +0.14(+0.72%) |
Jul 23, 2014 | 19.18 | 19.33 | 19.15 | 19.16 | 3,508 | -0.07(-0.36%) |
Jul 22, 2014 | 19.26 | 19.27 | 19.15 | 19.22 | 4,437 | +0.12(+0.62%) |
Jul 21, 2014 | 19.09 | 19.17 | 19.06 | 19.11 | 11,712 | +0.09(+0.47%) |
Jul 18, 2014 | 18.72 | 19.11 | 18.42 | 19.02 | 27,262 | +0.12(+0.63%) |
Jul 17, 2014 | 18.97 | 18.98 | 18.87 | 18.90 | 5,591 | -0.22(-1.14%) |
Jul 16, 2014 | 19.18 | 19.18 | 19.11 | 19.12 | 2,994 | +0.02(+0.10%) |
Jul 15, 2014 | 19.24 | 19.24 | 19.07 | 19.10 | 13,174 | -0.10(-0.51%) |
Jul 14, 2014 | 19.11 | 19.20 | 19.11 | 19.19 | 4,190 | -0.01(-0.05%) |
Jul 11, 2014 | 19.16 | 19.20 | 19.12 | 19.20 | 1,479 | +0.10(+0.52%) |
Jul 10, 2014 | 19.04 | 19.15 | 19.03 | 19.11 | 6,502 | -0.02(-0.10%) |
Jul 09, 2014 | 19.10 | 19.18 | 19.10 | 19.13 | 3,096 | -0.01(-0.06%) |
Jul 08, 2014 | 19.15 | 19.15 | 19.14 | 19.14 | 2,327 | +0.07(+0.37%) |
Jul 07, 2014 | 19.41 | 19.41 | 19.07 | 19.07 | 15,123 | -0.14(-0.72%) |
Jul 03, 2014 | 19.00 | 19.20 | 19.20 | 19.20 | 2,733 | +0.24(+1.25%) |
Jul 02, 2014 | 19.24 | 19.24 | 18.97 | 18.97 | 2,866 | -0.24(-1.23%) |
Jul 01, 2014 | 19.17 | 19.25 | 19.17 | 19.20 | 1,310 | +0.09(+0.47%) |
Jun 30, 2014 | 19.19 | 19.27 | 19.12 | 19.12 | 13,960 | -0.15(-0.77%) |
Jun 27, 2014 | 19.26 | 19.26 | 19.20 | 19.26 | 8,375 | -0.04(-0.20%) |
Jun 26, 2014 | 19.11 | 19.36 | 19.11 | 19.30 | 11,621 | +0.13(+0.67%) |
Jun 25, 2014 | 19.14 | 19.18 | 19.11 | 19.18 | 8,237 | +0.18(+0.94%) |
Jun 24, 2014 | 19.07 | 19.09 | 18.97 | 19.00 | 3,921 | +0.01(+0.05%) |
Jun 23, 2014 | 19.04 | 19.12 | 18.99 | 18.99 | 22,130 | +0.00(+0.00%) |
Jun 20, 2014 | 18.86 | 19.00 | 18.85 | 18.99 | 5,218 | +0.09(+0.47%) |
Jun 19, 2014 | 19.01 | 19.01 | 18.89 | 18.90 | 2,327 | -0.08(-0.42%) |
Jun 18, 2014 | 18.82 | 18.99 | 18.71 | 18.98 | 6,343 | +0.26(+1.37%) |
Jun 17, 2014 | 18.77 | 18.82 | 18.62 | 18.72 | 7,464 | -0.17(-0.89%) |
Jun 16, 2014 | 18.76 | 18.97 | 18.76 | 18.89 | 10,474 | +0.01(+0.05%) |
Jun 13, 2014 | 18.82 | 18.93 | 18.78 | 18.88 | 7,869 | +0.05(+0.26%) |
Jun 12, 2014 | 18.93 | 18.93 | 18.78 | 18.83 | 5,881 | -0.05(-0.26%) |
Jun 11, 2014 | 18.94 | 18.95 | 18.88 | 18.88 | 5,039 | +0.00(+0.00%) |
Jun 10, 2014 | 18.98 | 18.98 | 18.84 | 18.88 | 6,481 | +0.16(+0.84%) |
Jun 06, 2014 | 18.70 | 18.77 | 18.67 | 18.72 | 3,365 | +0.18(+0.96%) |
Jun 05, 2014 | 18.50 | 18.66 | 18.50 | 18.54 | 11,631 | +0.10(+0.54%) |
Jun 04, 2014 | 18.48 | 18.48 | 18.33 | 18.44 | 11,615 | +0.02(+0.11%) |
Jun 03, 2014 | 18.51 | 18.65 | 18.38 | 18.42 | 7,442 | -0.02(-0.11%) |
Jun 02, 2014 | 18.61 | 18.67 | 18.43 | 18.44 | 14,629 | -0.26(-1.37%) |
May 30, 2014 | 18.82 | 18.82 | 18.68 | 18.70 | 16,347 | -0.15(-0.79%) |
May 29, 2014 | 18.80 | 18.92 | 18.80 | 18.85 | 1,595 | +0.09(+0.47%) |
May 28, 2014 | 18.71 | 18.77 | 18.71 | 18.76 | 1,426 | +0.05(+0.26%) |
May 27, 2014 | 18.78 | 18.78 | 18.68 | 18.71 | 17,068 | -0.18(-0.94%) |
May 23, 2014 | 18.85 | 18.89 | 18.89 | 18.89 | 6,883 | -0.00(-0.00%) |
May 22, 2014 | 19.02 | 19.02 | 18.89 | 18.89 | 56,532 | -0.04(-0.21%) |
May 21, 2014 | 18.91 | 18.96 | 18.87 | 18.93 | 12,961 | +0.03(+0.16%) |
May 20, 2014 | 18.84 | 18.94 | 18.84 | 18.90 | 9,330 | -0.05(-0.26%) |
May 19, 2014 | 18.92 | 19.00 | 18.92 | 18.95 | 8,810 | +0.06(+0.31%) |
May 16, 2014 | 18.86 | 18.95 | 18.86 | 18.89 | 4,677 | +0.05(+0.26%) |
May 15, 2014 | 18.87 | 18.90 | 18.79 | 18.84 | 34,431 | -0.11(-0.57%) |
May 14, 2014 | 18.86 | 18.97 | 18.86 | 18.95 | 6,139 | +0.08(+0.42%) |
May 13, 2014 | 18.91 | 18.93 | 18.86 | 18.87 | 7,626 | +0.07(+0.37%) |
May 12, 2014 | 18.81 | 18.90 | 18.80 | 18.80 | 6,559 | -0.09(-0.47%) |
May 09, 2014 | 18.78 | 18.89 | 18.78 | 18.89 | 3,239 | +0.04(+0.21%) |
May 08, 2014 | 18.94 | 19.03 | 18.83 | 18.85 | 16,998 | +0.07(+0.36%) |
May 07, 2014 | 18.76 | 18.78 | 18.72 | 18.78 | 3,956 | +0.06(+0.32%) |
May 06, 2014 | 18.73 | 18.77 | 18.69 | 18.72 | 12,132 | +0.17(+0.91%) |
May 05, 2014 | 18.92 | 18.92 | 18.54 | 18.55 | 12,775 | -0.19(-1.00%) |
May 02, 2014 | 18.72 | 18.80 | 18.72 | 18.74 | 14,200 | +0.12(+0.64%) |