Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.73 | 18.88 | 18.71 | 18.73 | 498,899 | -0.10(-0.53%) |
May 28, 2015 | 18.80 | 18.87 | 18.80 | 18.83 | 990,760 | -0.03(-0.16%) |
May 27, 2015 | 18.97 | 18.97 | 18.82 | 18.86 | 335,029 | -0.27(-1.41%) |
May 26, 2015 | 18.98 | 19.17 | 18.92 | 19.13 | 12,463 | -0.31(-1.59%) |
May 22, 2015 | 19.44 | 19.44 | 19.44 | 0 | -0.08(-0.41%) | |
May 21, 2015 | 19.45 | 19.52 | 19.45 | 19.52 | 46,599 | -0.02(-0.10%) |
May 20, 2015 | 19.45 | 19.56 | 19.35 | 19.54 | 14,720 | +0.16(+0.83%) |
May 19, 2015 | 19.31 | 19.41 | 19.21 | 19.38 | 6,193 | +0.37(+1.95%) |
May 18, 2015 | 18.96 | 19.09 | 18.94 | 19.01 | 8,759 | +0.36(+1.93%) |
May 15, 2015 | 18.38 | 18.65 | 18.38 | 18.65 | 80,930 | -0.02(-0.11%) |
May 14, 2015 | 18.43 | 18.67 | 18.43 | 18.67 | 53,630 | +1.00(+5.66%) |
May 13, 2015 | 17.47 | 17.81 | 17.47 | 17.67 | 13,059 | +0.31(+1.79%) |
May 12, 2015 | 17.10 | 17.36 | 17.10 | 17.36 | 7,740 | -0.01(-0.06%) |
May 11, 2015 | 17.35 | 17.41 | 17.33 | 17.37 | 13,685 | -0.02(-0.12%) |
May 08, 2015 | 17.12 | 17.39 | 17.12 | 17.39 | 1,070,575 | +0.07(+0.40%) |
May 07, 2015 | 17.18 | 17.40 | 17.18 | 17.32 | 110,079 | -0.08(-0.46%) |
May 06, 2015 | 17.37 | 17.46 | 17.37 | 17.40 | 7,751 | -0.05(-0.29%) |
May 05, 2015 | 17.59 | 17.59 | 17.32 | 17.45 | 14,478 | -0.24(-1.36%) |
May 04, 2015 | 17.63 | 17.72 | 17.60 | 17.69 | 8,879 | +0.07(+0.40%) |
May 01, 2015 | 17.35 | 17.66 | 17.35 | 17.62 | 11,726 | +0.19(+1.09%) |
Apr 30, 2015 | 17.68 | 17.68 | 17.38 | 17.43 | 9,640 | -0.22(-1.25%) |
Apr 29, 2015 | 17.72 | 17.72 | 17.55 | 17.65 | 28,302 | -0.40(-2.22%) |
Apr 28, 2015 | 17.81 | 18.05 | 17.51 | 18.05 | 22,350 | +0.18(+1.01%) |
Apr 27, 2015 | 17.91 | 18.09 | 17.85 | 17.87 | 16,928 | +0.17(+0.96%) |
Apr 24, 2015 | 17.64 | 17.80 | 17.64 | 17.70 | 25,196 | +0.44(+2.55%) |
Apr 23, 2015 | 17.27 | 17.27 | 17.07 | 17.26 | 24,717 | -0.02(-0.12%) |
Apr 22, 2015 | 17.20 | 17.40 | 17.17 | 17.28 | 51,401 | +0.05(+0.29%) |
Apr 21, 2015 | 17.14 | 17.25 | 17.14 | 17.23 | 20,632 | +0.68(+4.11%) |
Apr 20, 2015 | 16.60 | 16.60 | 16.49 | 16.55 | 11,443 | +0.06(+0.36%) |
Apr 17, 2015 | 16.66 | 16.66 | 16.37 | 16.49 | 15,205 | +0.06(+0.37%) |
Apr 16, 2015 | 16.33 | 16.46 | 16.33 | 16.43 | 21,354 | +0.14(+0.86%) |
Apr 15, 2015 | 16.30 | 16.30 | 16.15 | 16.29 | 17,817 | +0.06(+0.37%) |
Apr 14, 2015 | 16.09 | 16.26 | 15.97 | 16.23 | 33,605 | +0.05(+0.31%) |
Apr 13, 2015 | 16.26 | 16.26 | 16.13 | 16.18 | 12,372 | +0.04(+0.25%) |
Apr 10, 2015 | 16.02 | 16.14 | 16.02 | 16.14 | 18,124 | +0.05(+0.31%) |
Apr 09, 2015 | 16.05 | 16.09 | 16.05 | 16.09 | 12,256 | +0.07(+0.44%) |
Apr 08, 2015 | 16.12 | 16.12 | 15.99 | 16.02 | 7,780 | +0.17(+1.07%) |
Apr 07, 2015 | 15.81 | 15.77 | 15.85 | 15,557 | +0.04(+0.25%) | |
Apr 06, 2015 | 15.68 | 15.88 | 15.64 | 15.81 | 16,729 | +0.04(+0.25%) |
Apr 02, 2015 | 15.77 | 15.77 | 15.77 | 0 | +0.13(+0.83%) | |
Apr 01, 2015 | 15.65 | 15.66 | 15.62 | 15.64 | 13,049 | -0.29(-1.82%) |
Mar 31, 2015 | 15.98 | 15.98 | 15.91 | 15.93 | 17,082 | -0.39(-2.39%) |
Mar 30, 2015 | 16.33 | 16.33 | 16.24 | 16.32 | 6,645 | +0.12(+0.71%) |
Mar 27, 2015 | 16.15 | 16.24 | 16.12 | 16.20 | 4,698 | -0.16(-0.98%) |
Mar 26, 2015 | 16.33 | 16.59 | 16.00 | 16.36 | 11,839 | -0.53(-3.11%) |
Mar 25, 2015 | 16.93 | 16.95 | 16.81 | 16.89 | 18,396 | +0.15(+0.90%) |
Mar 24, 2015 | 16.86 | 16.86 | 16.74 | 16.74 | 22,481 | +0.13(+0.78%) |
Mar 23, 2015 | 16.60 | 16.69 | 16.59 | 16.61 | 7,075 | +0.04(+0.24%) |
Mar 20, 2015 | 16.35 | 16.57 | 16.35 | 16.57 | 11,138 | +0.19(+1.16%) |
Mar 19, 2015 | 16.40 | 16.41 | 16.32 | 16.38 | 28,488 | -0.09(-0.55%) |
Mar 18, 2015 | 16.30 | 16.50 | 16.26 | 16.47 | 76,282 | +0.28(+1.73%) |
Mar 17, 2015 | 16.18 | 16.19 | 16.09 | 16.19 | 19,681 | +0.00(+0.00%) |
Mar 16, 2015 | 16.12 | 16.20 | 16.12 | 16.19 | 10,223 | +0.05(+0.31%) |
Mar 13, 2015 | 15.97 | 16.17 | 15.97 | 16.14 | 8,840 | +0.05(+0.31%) |
Mar 12, 2015 | 16.01 | 16.12 | 16.01 | 16.09 | 8,732 | +0.00(+0.00%) |
Mar 11, 2015 | 16.03 | 16.09 | 16.00 | 16.09 | 14,419 | +0.13(+0.81%) |
Mar 10, 2015 | 15.91 | 15.97 | 15.91 | 15.96 | 11,129 | -0.01(-0.06%) |
Mar 09, 2015 | 15.79 | 16.03 | 15.79 | 15.97 | 11,278 | -0.49(-2.98%) |
Mar 06, 2015 | 16.54 | 16.54 | 16.41 | 16.46 | 9,965 | +0.14(+0.89%) |
Mar 05, 2015 | 16.39 | 16.39 | 16.26 | 16.32 | 17,117 | +0.39(+2.42%) |
Mar 04, 2015 | 15.88 | 15.93 | 15.87 | 15.93 | 10,748 | +0.00(+0.00%) |
Mar 03, 2015 | 15.80 | 15.87 | 15.93 | 12,671 | +0.13(+0.82%) | |
Mar 02, 2015 | 15.77 | 15.85 | 15.77 | 15.80 | 5,218 | +0.11(+0.70%) |
Feb 27, 2015 | 15.74 | 15.77 | 15.67 | 15.69 | 19,661 | -0.15(-0.95%) |
Feb 26, 2015 | 15.82 | 15.86 | 15.79 | 15.84 | 10,933 | +0.07(+0.44%) |
Feb 25, 2015 | 15.70 | 15.84 | 15.56 | 15.77 | 8,989 | -0.12(-0.76%) |
Feb 24, 2015 | 15.72 | 15.89 | 15.72 | 15.89 | 24,724 | +0.18(+1.15%) |
Feb 23, 2015 | 15.63 | 15.71 | 15.62 | 15.71 | 24,010 | +0.05(+0.32%) |
Feb 20, 2015 | 15.55 | 15.67 | 15.55 | 15.66 | 4,857 | -0.02(-0.13%) |
Feb 19, 2015 | 15.63 | 15.72 | 15.57 | 15.68 | 41,151 | +0.17(+1.10%) |
Feb 18, 2015 | 15.50 | 15.55 | 15.45 | 15.51 | 17,877 | +0.06(+0.39%) |
Feb 17, 2015 | 15.35 | 15.45 | 15.35 | 15.45 | 13,466 | -0.01(-0.06%) |
Feb 13, 2015 | 15.46 | 15.46 | 15.46 | 0 | +0.24(+1.58%) | |
Feb 12, 2015 | 15.10 | 15.22 | 15.10 | 15.22 | 19,774 | +0.06(+0.40%) |
Feb 11, 2015 | 15.15 | 15.21 | 15.13 | 15.16 | 12,505 | -0.04(-0.26%) |
Feb 10, 2015 | 15.21 | 15.23 | 15.16 | 15.20 | 14,261 | +0.11(+0.73%) |
Feb 09, 2015 | 15.06 | 15.13 | 15.06 | 15.09 | 18,060 | -0.08(-0.53%) |
Feb 06, 2015 | 15.12 | 15.23 | 15.12 | 15.17 | 11,633 | -0.06(-0.39%) |
Feb 05, 2015 | 15.06 | 15.29 | 15.06 | 15.23 | 12,165 | -0.01(-0.06%) |
Feb 04, 2015 | 15.23 | 15.25 | 15.19 | 15.24 | 15,710 | +0.05(+0.33%) |
Feb 03, 2015 | 15.10 | 15.19 | 15.10 | 15.19 | 21,011 | +0.14(+0.93%) |
Feb 02, 2015 | 14.87 | 15.05 | 14.72 | 15.05 | 48,097 | +0.56(+3.86%) |
Jan 30, 2015 | 14.37 | 14.59 | 14.37 | 14.49 | 27,294 | +0.22(+1.54%) |
Jan 29, 2015 | 14.17 | 14.36 | 14.04 | 14.27 | 32,142 | +0.00(+0.00%) |
Jan 28, 2015 | 14.29 | 14.47 | 14.20 | 14.27 | 78,946 | +0.34(+2.41%) |
Jan 27, 2015 | 13.72 | 13.97 | 13.72 | 13.93 | 73,428 | -0.11(-0.75%) |
Jan 26, 2015 | 13.96 | 14.04 | 13.82 | 14.04 | 268,323 | +0.26(+1.89%) |
Jan 23, 2015 | 13.82 | 13.82 | 13.73 | 13.78 | 525,635 | -0.08(-0.58%) |
Jan 22, 2015 | 13.69 | 13.86 | 13.66 | 13.86 | 32,417 | +0.21(+1.58%) |
Jan 21, 2015 | 13.68 | 13.69 | 13.55 | 13.64 | 325,572 | -0.20(-1.41%) |
Jan 20, 2015 | 13.81 | 13.87 | 13.73 | 13.84 | 174,275 | +0.30(+2.22%) |
Jan 16, 2015 | 13.54 | 13.54 | 13.54 | 0 | +0.05(+0.37%) | |
Jan 15, 2015 | 13.51 | 13.59 | 13.49 | 13.49 | 20,353 | -0.11(-0.81%) |
Jan 14, 2015 | 13.42 | 13.67 | 13.42 | 13.60 | 13,066 | -0.07(-0.51%) |
Jan 13, 2015 | 13.67 | 0 | +0.23(+1.71%) | |||
Jan 12, 2015 | 13.35 | 13.48 | 13.35 | 13.44 | 169,170 | +0.06(+0.45%) |
Jan 09, 2015 | 13.47 | 13.47 | 13.34 | 13.38 | 76,603 | -0.88(-6.17%) |
Jan 08, 2015 | 14.19 | 14.33 | 14.12 | 14.26 | 34,290 | +0.46(+3.33%) |
Jan 07, 2015 | 13.74 | 13.96 | 13.74 | 13.80 | 161,441 | +0.25(+1.85%) |
Jan 06, 2015 | 13.62 | 13.63 | 13.45 | 13.55 | 50,709 | -0.25(-1.81%) |
Jan 05, 2015 | 13.87 | 13.90 | 13.74 | 13.80 | 106,218 | -0.22(-1.57%) |
Jan 02, 2015 | 14.09 | 14.09 | 13.94 | 14.02 | 79,293 | +0.04(+0.28%) |
Dec 31, 2014 | 13.98 | 13.98 | 13.98 | 0 | -0.05(-0.35%) | |
Dec 30, 2014 | 14.14 | 14.14 | 14.01 | 14.03 | 74,747 | -0.01(-0.07%) |
Dec 29, 2014 | 13.95 | 14.06 | 13.95 | 14.04 | 85,399 | -0.19(-1.34%) |
Dec 26, 2014 | 14.28 | 14.31 | 14.11 | 14.23 | 62,391 | +0.06(+0.44%) |
Dec 24, 2014 | 14.17 | 14.17 | 14.17 | 0 | +0.11(+0.77%) | |
Dec 23, 2014 | 14.08 | 14.15 | 14.04 | 14.06 | 118,509 | +0.00(+0.00%) |
Dec 22, 2014 | 14.22 | 14.22 | 14.04 | 14.06 | 62,725 | -0.13(-0.92%) |
Dec 19, 2014 | 14.11 | 14.20 | 14.11 | 14.19 | 149,441 | +0.01(+0.07%) |
Dec 18, 2014 | 14.16 | 14.18 | 14.08 | 14.18 | 59,886 | +0.10(+0.71%) |
Dec 17, 2014 | 14.13 | 14.21 | 14.04 | 14.08 | 66,486 | +0.07(+0.50%) |
Dec 16, 2014 | 14.01 | 83,889 | -0.04(-0.29%) | |||
Dec 15, 2014 | 14.20 | 14.20 | 13.94 | 14.05 | 63,232 | -0.11(-0.77%) |
Dec 12, 2014 | 14.24 | 14.26 | 14.13 | 14.16 | 50,987 | -0.15(-1.08%) |
Dec 11, 2014 | 14.44 | 14.49 | 14.29 | 14.31 | 80,856 | -0.08(-0.52%) |
Dec 10, 2014 | 14.41 | 14.51 | 14.33 | 14.39 | 98,373 | -0.31(-2.14%) |
Dec 09, 2014 | 14.76 | 14.77 | 14.64 | 14.71 | 100,417 | +0.12(+0.86%) |
Dec 08, 2014 | 14.62 | 14.69 | 14.58 | 14.58 | 55,676 | -0.11(-0.75%) |
Dec 05, 2014 | 14.78 | 14.78 | 14.68 | 14.69 | 48,438 | +0.00(+0.00%) |
Dec 04, 2014 | 14.74 | 14.74 | 14.60 | 14.69 | 56,160 | -0.15(-1.01%) |
Dec 03, 2014 | 15.02 | 15.02 | 14.80 | 14.84 | 53,481 | -0.14(-0.93%) |
Dec 02, 2014 | 15.19 | 15.19 | 14.98 | 14.98 | 39,332 | +0.04(+0.27%) |
Dec 01, 2014 | 14.95 | 14.95 | 14.88 | 14.94 | 107,651 | +0.28(+1.91%) |
Nov 28, 2014 | 14.92 | 14.92 | 14.66 | 14.66 | 28,635 | -0.23(-1.54%) |
Nov 26, 2014 | 14.89 | 14.89 | 14.89 | 0 | +0.17(+1.15%) | |
Nov 25, 2014 | 14.79 | 14.80 | 14.69 | 14.72 | 63,102 | -0.12(-0.81%) |
Nov 24, 2014 | 14.75 | 14.90 | 14.75 | 14.84 | 39,772 | -0.07(-0.47%) |
Nov 21, 2014 | 14.89 | 14.95 | 14.83 | 14.91 | 61,703 | +0.27(+1.81%) |
Nov 20, 2014 | 14.61 | 14.68 | 14.61 | 14.64 | 47,449 | +0.06(+0.45%) |
Nov 19, 2014 | 14.62 | 14.62 | 14.57 | 14.58 | 22,736 | -0.18(-1.22%) |
Nov 18, 2014 | 14.67 | 14.81 | 14.67 | 14.76 | 36,923 | +0.14(+0.96%) |
Nov 17, 2014 | 14.67 | 14.89 | 14.62 | 162,644 | -0.28(-1.85%) | |
Nov 14, 2014 | 14.92 | 14.92 | 14.84 | 14.89 | 16,112 | -0.03(-0.17%) |
Nov 13, 2014 | 14.94 | 15.00 | 14.89 | 14.92 | 32,475 | +0.11(+0.74%) |
Nov 12, 2014 | 14.78 | 14.88 | 14.78 | 14.81 | 15,970 | -0.18(-1.20%) |
Nov 11, 2014 | 15.10 | 15.10 | 14.88 | 14.99 | 31,574 | +0.12(+0.81%) |
Nov 10, 2014 | 14.81 | 14.90 | 14.81 | 14.87 | 40,391 | +0.02(+0.13%) |
Nov 07, 2014 | 14.82 | 14.89 | 14.82 | 14.85 | 14,743 | -0.04(-0.27%) |
Nov 06, 2014 | 14.87 | 14.89 | 14.76 | 14.89 | 15,333 | -0.25(-1.68%) |
Nov 05, 2014 | 15.11 | 15.18 | 15.10 | 15.14 | 10,871 | +0.24(+1.61%) |
Nov 04, 2014 | 14.83 | 14.93 | 14.83 | 14.90 | 22,378 | -0.18(-1.16%) |
Nov 03, 2014 | 14.85 | 15.14 | 14.85 | 15.08 | 73,984 | -0.08(-0.53%) |
Oct 31, 2014 | 15.08 | 15.25 | 15.08 | 15.16 | 58,262 | +0.26(+1.74%) |
Oct 30, 2014 | 14.83 | 14.96 | 14.67 | 14.90 | 32,012 | +0.00(+0.00%) |
Oct 29, 2014 | 15.12 | 15.12 | 14.88 | 14.90 | 28,620 | -0.74(-4.76%) |
Oct 28, 2014 | 15.60 | 15.69 | 15.59 | 15.64 | 20,290 | +0.09(+0.61%) |
Oct 27, 2014 | 15.53 | 15.62 | 15.65 | 15.55 | 23,981 | -0.10(-0.64%) |
Oct 24, 2014 | 15.58 | 15.65 | 15.56 | 15.65 | 16,750 | +0.37(+2.39%) |
Oct 23, 2014 | 15.34 | 15.40 | 15.29 | 15.29 | 20,474 | -0.08(-0.52%) |
Oct 22, 2014 | 15.56 | 15.56 | 15.23 | 15.37 | 215,069 | +0.13(+0.89%) |
Oct 21, 2014 | 15.12 | 15.23 | 15.12 | 15.23 | 15,386 | -0.18(-1.17%) |
Oct 20, 2014 | 15.21 | 15.43 | 15.21 | 15.41 | 25,195 | +0.49(+3.28%) |
Oct 17, 2014 | 15.09 | 15.10 | 14.84 | 14.92 | 26,965 | -0.15(-1.00%) |
Oct 16, 2014 | 14.99 | 15.18 | 14.98 | 15.07 | 39,506 | +0.09(+0.60%) |
Oct 15, 2014 | 15.03 | 15.05 | 14.87 | 14.98 | 23,847 | -0.18(-1.19%) |
Oct 14, 2014 | 15.07 | 15.20 | 15.07 | 15.16 | 17,486 | +0.15(+1.00%) |
Oct 13, 2014 | 15.21 | 15.21 | 14.95 | 15.01 | 26,776 | -0.11(-0.73%) |
Oct 10, 2014 | 15.18 | 15.24 | 15.07 | 15.12 | 22,219 | -0.08(-0.49%) |
Oct 09, 2014 | 15.38 | 15.39 | 15.17 | 15.20 | 13,518 | -0.17(-1.14%) |
Oct 08, 2014 | 15.26 | 15.39 | 15.20 | 15.37 | 26,694 | +0.04(+0.26%) |
Oct 07, 2014 | 15.41 | 15.42 | 15.28 | 15.33 | 70,427 | -0.13(-0.87%) |
Oct 06, 2014 | 15.44 | 15.48 | 15.40 | 15.46 | 160,462 | +0.05(+0.32%) |
Oct 03, 2014 | 15.42 | 15.43 | 15.33 | 15.41 | 41,766 | +0.08(+0.55%) |
Oct 02, 2014 | 15.30 | 15.35 | 15.21 | 15.33 | 27,351 | -0.20(-1.29%) |
Oct 01, 2014 | 15.56 | 15.57 | 15.49 | 15.53 | 10,187 | -0.19(-1.24%) |
Sep 30, 2014 | 15.79 | 15.79 | 15.68 | 15.72 | 17,278 | -0.12(-0.76%) |
Sep 29, 2014 | 15.82 | 15.91 | 15.76 | 15.85 | 21,539 | -0.44(-2.67%) |
Sep 26, 2014 | 16.29 | 16.29 | 16.09 | 16.28 | 15,701 | -0.27(-1.66%) |
Sep 25, 2014 | 16.85 | 16.90 | 16.51 | 16.55 | 65,554 | -0.66(-3.86%) |
Sep 24, 2014 | 17.11 | 17.30 | 17.11 | 17.22 | 43,020 | +0.27(+1.59%) |
Sep 23, 2014 | 16.94 | 16.95 | 16.90 | 16.95 | 12,269 | -0.00(-0.03%) |
Sep 22, 2014 | 16.78 | 16.98 | 16.78 | 16.95 | 147,266 | +0.05(+0.33%) |
Sep 19, 2014 | 16.90 | 16.90 | 16.82 | 16.90 | 15,394 | +0.01(+0.06%) |
Sep 18, 2014 | 16.90 | 16.90 | 16.85 | 16.89 | 5,621 | -0.08(-0.47%) |
Sep 17, 2014 | 17.00 | 17.00 | 16.89 | 16.97 | 6,902 | -0.38(-2.19%) |
Sep 16, 2014 | 17.20 | 17.41 | 17.20 | 17.35 | 12,641 | +0.11(+0.64%) |
Sep 15, 2014 | 17.24 | 17.30 | 17.16 | 17.24 | 10,524 | +0.02(+0.12%) |
Sep 12, 2014 | 17.30 | 17.15 | 17.22 | 9,581 | -0.16(-0.94%) | |
Sep 11, 2014 | 17.32 | 17.40 | 17.31 | 17.38 | 4,036 | -0.05(-0.26%) |
Sep 10, 2014 | 17.40 | 17.43 | 17.37 | 17.43 | 4,503 | +0.07(+0.40%) |
Sep 09, 2014 | 17.44 | 17.44 | 17.36 | 17.36 | 8,106 | -0.26(-1.48%) |
Sep 08, 2014 | 17.64 | 17.64 | 17.50 | 17.62 | 7,217 | +0.13(+0.74%) |
Sep 05, 2014 | 17.38 | 17.50 | 17.38 | 17.49 | 7,851 | -0.07(-0.40%) |
Sep 04, 2014 | 17.68 | 17.68 | 17.55 | 17.56 | 9,723 | -0.12(-0.68%) |
Sep 03, 2014 | 17.63 | 17.71 | 17.63 | 17.68 | 8,208 | -0.17(-0.95%) |
Sep 02, 2014 | 17.82 | 17.85 | 17.70 | 17.85 | 6,219 | +0.11(+0.62%) |
Aug 29, 2014 | 17.74 | 17.74 | 17.74 | 0 | +0.06(+0.37%) | |
Aug 28, 2014 | 17.60 | 17.70 | 17.60 | 17.68 | 5,540 | -0.07(-0.42%) |
Aug 27, 2014 | 17.75 | 17.65 | 17.75 | 8,560 | +0.02(+0.11%) | |
Aug 26, 2014 | 17.68 | 17.77 | 17.68 | 17.73 | 7,282 | -0.13(-0.71%) |
Aug 25, 2014 | 17.87 | 17.77 | 17.86 | 10,821 | -0.17(-0.96%) | |
Aug 22, 2014 | 17.85 | 18.03 | 17.85 | 18.03 | 3,751 | +0.03(+0.17%) |
Aug 21, 2014 | 17.95 | 18.00 | 17.95 | 18.00 | 6,175 | -0.03(-0.17%) |
Aug 20, 2014 | 18.04 | 17.95 | 18.03 | 5,150 | -0.22(-1.21%) | |
Aug 19, 2014 | 18.27 | 18.28 | 18.15 | 18.25 | 10,909 | -0.16(-0.87%) |
Aug 18, 2014 | 18.41 | 18.33 | 18.41 | 5,742 | +0.03(+0.16%) | |
Aug 15, 2014 | 18.24 | 18.24 | 18.24 | 18.38 | 16,120 | +0.10(+0.55%) |
Aug 14, 2014 | 18.14 | 18.28 | 18.14 | 18.28 | 7,643 | +0.04(+0.22%) |
Aug 13, 2014 | 18.26 | 18.17 | 18.24 | 7,145 | -0.06(-0.30%) | |
Aug 12, 2014 | 18.34 | 18.34 | 18.27 | 18.30 | 13,097 | +0.10(+0.52%) |
Aug 11, 2014 | 18.07 | 18.24 | 18.07 | 18.20 | 27,782 | +0.20(+1.11%) |
Aug 08, 2014 | 17.88 | 18.00 | 17.86 | 18.00 | 20,853 | -0.27(-1.48%) |
Aug 07, 2014 | 18.35 | 18.37 | 18.19 | 18.27 | 14,408 | +0.05(+0.30%) |
Aug 06, 2014 | 18.14 | 18.24 | 18.14 | 18.21 | 14,453 | -0.00(-0.03%) |
Aug 05, 2014 | 18.19 | 18.28 | 18.18 | 18.22 | 10,457 | -0.12(-0.63%) |
Aug 04, 2014 | 18.25 | 18.34 | 18.25 | 18.34 | 13,575 | +0.05(+0.25%) |
Aug 01, 2014 | 18.31 | 18.33 | 18.23 | 18.29 | 7,197 | +0.01(+0.05%) |
Jul 31, 2014 | 18.40 | 18.40 | 18.28 | 18.28 | 10,514 | -0.31(-1.67%) |
Jul 30, 2014 | 18.54 | 18.62 | 18.43 | 18.59 | 5,342 | +0.00(+0.00%) |
Jul 29, 2014 | 18.62 | 18.64 | 18.59 | 18.59 | 4,545 | +0.06(+0.32%) |
Jul 28, 2014 | 18.55 | 18.60 | 18.49 | 18.53 | 5,760 | -0.09(-0.48%) |
Jul 25, 2014 | 18.52 | 18.64 | 18.52 | 18.62 | 4,408 | +0.12(+0.62%) |
Jul 24, 2014 | 18.50 | 18.53 | 18.49 | 18.50 | 7,555 | -0.19(-0.99%) |
Jul 23, 2014 | 18.69 | 18.71 | 18.51 | 18.69 | 7,422 | -0.02(-0.11%) |
Jul 22, 2014 | 18.51 | 18.72 | 18.51 | 18.71 | 5,239 | +0.14(+0.75%) |
Jul 21, 2014 | 18.50 | 18.57 | 18.45 | 18.57 | 5,920 | -0.00(-0.02%) |
Jul 18, 2014 | 18.55 | 18.59 | 18.50 | 18.57 | 13,203 | -0.07(-0.35%) |
Jul 17, 2014 | 18.55 | 18.77 | 18.55 | 18.64 | 14,758 | +0.06(+0.32%) |
Jul 16, 2014 | 18.57 | 18.76 | 18.57 | 18.58 | 4,493 | -0.02(-0.11%) |
Jul 15, 2014 | 18.68 | 18.68 | 18.54 | 18.60 | 6,883 | +0.02(+0.11%) |
Jul 14, 2014 | 18.54 | 18.64 | 18.54 | 18.58 | 5,147 | +0.22(+1.20%) |
Jul 11, 2014 | 18.32 | 18.41 | 18.32 | 18.36 | 8,839 | +0.12(+0.66%) |
Jul 10, 2014 | 18.23 | 18.24 | 18.14 | 18.24 | 4,555 | -0.31(-1.67%) |
Jul 09, 2014 | 18.52 | 18.55 | 18.48 | 18.55 | 9,492 | +0.16(+0.87%) |
Jul 08, 2014 | 18.36 | 18.42 | 18.36 | 18.39 | 1,325 | +0.03(+0.14%) |
Jul 07, 2014 | 18.34 | 18.43 | 18.33 | 18.36 | 12,544 | -0.21(-1.10%) |
Jul 03, 2014 | 18.57 | 18.57 | 18.57 | 0 | -0.03(-0.16%) | |
Jul 02, 2014 | 18.65 | 18.65 | 18.55 | 18.60 | 11,874 | -0.07(-0.37%) |
Jul 01, 2014 | 18.67 | 18.67 | 18.60 | 18.67 | 10,604 | -0.02(-0.11%) |
Jun 30, 2014 | 18.69 | 18.69 | 18.62 | 18.69 | 8,671 | +0.14(+0.75%) |
Jun 27, 2014 | 18.57 | 18.57 | 18.42 | 18.55 | 7,024 | +0.05(+0.27%) |
Jun 26, 2014 | 18.35 | 18.55 | 18.35 | 18.50 | 11,003 | +0.04(+0.22%) |
Jun 25, 2014 | 18.41 | 18.46 | 18.36 | 18.46 | 26,226 | +0.03(+0.16%) |
Jun 24, 2014 | 18.45 | 18.49 | 18.43 | 18.43 | 23,482 | +0.31(+1.71%) |
Jun 23, 2014 | 18.18 | 18.18 | 18.12 | 18.12 | 6,626 | +0.06(+0.33%) |
Jun 20, 2014 | 17.99 | 18.10 | 17.99 | 18.06 | 13,838 | +0.06(+0.33%) |
Jun 19, 2014 | 17.87 | 18.00 | 17.87 | 18.00 | 5,199 | +0.24(+1.35%) |
Jun 18, 2014 | 17.79 | 17.80 | 17.61 | 17.76 | 13,599 | +0.09(+0.51%) |
Jun 17, 2014 | 17.58 | 17.67 | 17.58 | 17.67 | 5,806 | +0.13(+0.74%) |
Jun 16, 2014 | 17.56 | 17.56 | 17.46 | 17.54 | 8,515 | -0.05(-0.28%) |
Jun 13, 2014 | 17.47 | 17.61 | 17.47 | 17.59 | 13,671 | +0.30(+1.74%) |
Jun 12, 2014 | 17.27 | 17.36 | 17.27 | 17.29 | 23,106 | +0.20(+1.17%) |
Jun 11, 2014 | 17.28 | 17.28 | 17.04 | 17.09 | 635,591 | -0.02(-0.12%) |
Jun 10, 2014 | 17.02 | 17.12 | 17.02 | 17.11 | 111,428 | +0.06(+0.36%) |
Jun 06, 2014 | 17.08 | 17.14 | 16.91 | 17.05 | 5,599 | +0.01(+0.05%) |
Jun 05, 2014 | 16.88 | 17.06 | 16.88 | 17.04 | 11,968 | -0.35(-2.01%) |
Jun 04, 2014 | 17.20 | 17.39 | 17.20 | 17.39 | 10,071 | +0.07(+0.40%) |
Jun 03, 2014 | 17.28 | 17.32 | 17.13 | 17.32 | 13,154 | +0.02(+0.12%) |