Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.93 | 18.98 | 18.72 | 18.81 | 29,033 | -0.07(-0.37%) |
May 27, 2016 | 18.88 | 18.88 | 18.88 | 0 | -0.01(-0.03%) | |
May 26, 2016 | 18.84 | 18.92 | 18.83 | 18.89 | 26,523 | +0.31(+1.64%) |
May 25, 2016 | 18.63 | 18.72 | 18.56 | 18.58 | 858,198 | +0.16(+0.90%) |
May 24, 2016 | 18.30 | 18.44 | 18.29 | 18.41 | 42,394 | +0.42(+2.33%) |
May 23, 2016 | 17.91 | 18.03 | 17.91 | 18.00 | 59,226 | +0.11(+0.62%) |
May 20, 2016 | 17.89 | 17.94 | 17.84 | 17.89 | 53,933 | -0.00(-0.03%) |
May 19, 2016 | 17.93 | 17.93 | 17.81 | 17.89 | 54,692 | -0.04(-0.22%) |
May 18, 2016 | 17.86 | 18.12 | 17.86 | 17.93 | 70,931 | +0.05(+0.28%) |
May 17, 2016 | 18.00 | 18.06 | 17.85 | 17.88 | 77,292 | -0.05(-0.28%) |
May 16, 2016 | 17.99 | 17.99 | 17.89 | 17.93 | 93,531 | +0.09(+0.50%) |
May 13, 2016 | 17.95 | 18.03 | 17.80 | 17.84 | 61,736 | -0.09(-0.50%) |
May 12, 2016 | 18.15 | 18.17 | 17.82 | 17.93 | 55,991 | -0.14(-0.77%) |
May 11, 2016 | 18.16 | 18.20 | 18.06 | 18.07 | 61,826 | -0.16(-0.88%) |
May 10, 2016 | 18.11 | 18.23 | 18.07 | 18.23 | 52,280 | -0.37(-1.99%) |
May 09, 2016 | 18.56 | 18.66 | 18.53 | 18.60 | 63,638 | +0.00(+0.00%) |
May 06, 2016 | 18.46 | 18.60 | 18.41 | 18.60 | 63,291 | +0.20(+1.09%) |
May 05, 2016 | 18.34 | 18.46 | 18.33 | 18.40 | 58,420 | -0.13(-0.70%) |
May 04, 2016 | 18.56 | 18.61 | 18.44 | 18.53 | 35,520 | -0.26(-1.38%) |
May 03, 2016 | 18.75 | 18.85 | 18.72 | 18.79 | 52,799 | -0.17(-0.90%) |
May 02, 2016 | 18.89 | 18.96 | 18.82 | 18.96 | 52,575 | +0.31(+1.66%) |
Apr 29, 2016 | 18.67 | 18.67 | 18.52 | 18.65 | 41,307 | -0.15(-0.80%) |
Apr 28, 2016 | 18.76 | 18.91 | 18.75 | 18.80 | 46,540 | -0.22(-1.16%) |
Apr 27, 2016 | 18.88 | 19.03 | 18.75 | 19.02 | 39,165 | -0.53(-2.71%) |
Apr 26, 2016 | 19.54 | 19.99 | 19.45 | 19.55 | 402,410 | -0.03(-0.15%) |
Apr 25, 2016 | 19.50 | 19.63 | 19.41 | 19.58 | 70,227 | -1.00(-4.86%) |
Apr 22, 2016 | 20.50 | 20.64 | 20.50 | 20.58 | 27,884 | -0.01(-0.05%) |
Apr 21, 2016 | 20.70 | 20.70 | 20.53 | 20.59 | 46,574 | -0.17(-0.82%) |
Apr 20, 2016 | 20.86 | 20.88 | 20.76 | 20.76 | 46,560 | -0.02(-0.10%) |
Apr 19, 2016 | 20.93 | 20.93 | 20.71 | 20.78 | 25,323 | +0.31(+1.51%) |
Apr 18, 2016 | 20.20 | 20.49 | 20.20 | 20.47 | 54,961 | +0.12(+0.59%) |
Apr 15, 2016 | 20.44 | 20.51 | 20.34 | 20.35 | 48,418 | -0.11(-0.54%) |
Apr 14, 2016 | 20.51 | 20.61 | 20.45 | 20.46 | 58,655 | -0.05(-0.24%) |
Apr 13, 2016 | 20.40 | 20.52 | 20.36 | 20.51 | 42,641 | +0.19(+0.94%) |
Apr 12, 2016 | 20.30 | 20.33 | 20.15 | 20.32 | 35,048 | +0.34(+1.70%) |
Apr 11, 2016 | 20.04 | 20.14 | 19.98 | 19.98 | 41,493 | +0.08(+0.40%) |
Apr 08, 2016 | 19.98 | 20.02 | 19.84 | 19.90 | 34,828 | +0.35(+1.79%) |
Apr 07, 2016 | 19.71 | 19.80 | 19.54 | 19.55 | 31,630 | -0.32(-1.61%) |
Apr 06, 2016 | 19.69 | 19.93 | 19.69 | 19.87 | 33,746 | +0.15(+0.76%) |
Apr 05, 2016 | 19.86 | 19.86 | 19.68 | 19.72 | 43,826 | -0.30(-1.50%) |
Apr 04, 2016 | 20.20 | 20.20 | 19.97 | 20.02 | 31,588 | -0.06(-0.30%) |
Apr 01, 2016 | 19.84 | 20.11 | 19.84 | 20.08 | 36,116 | -0.22(-1.08%) |
Mar 31, 2016 | 20.30 | 20.41 | 20.23 | 20.30 | 24,294 | -0.02(-0.10%) |
Mar 30, 2016 | 20.26 | 20.38 | 20.23 | 20.32 | 164,094 | +0.20(+0.99%) |
Mar 29, 2016 | 19.80 | 20.12 | 19.77 | 20.12 | 36,674 | +0.29(+1.46%) |
Mar 28, 2016 | 19.81 | 19.95 | 19.78 | 19.83 | 45,424 | +0.01(+0.05%) |
Mar 24, 2016 | 19.82 | 19.82 | 19.82 | 0 | -0.27(-1.32%) | |
Mar 23, 2016 | 20.15 | 20.20 | 20.01 | 20.09 | 38,476 | -0.18(-0.86%) |
Mar 22, 2016 | 20.14 | 20.32 | 20.13 | 20.26 | 42,668 | -0.07(-0.34%) |
Mar 21, 2016 | 20.26 | 20.38 | 20.22 | 20.33 | 26,671 | -0.13(-0.64%) |
Mar 18, 2016 | 20.44 | 20.64 | 20.41 | 20.46 | 35,375 | -0.25(-1.21%) |
Mar 17, 2016 | 20.58 | 20.77 | 20.52 | 20.71 | 32,238 | -0.18(-0.86%) |
Mar 16, 2016 | 20.55 | 20.92 | 20.54 | 20.89 | 46,706 | +0.27(+1.31%) |
Mar 15, 2016 | 20.54 | 20.63 | 20.48 | 20.62 | 27,987 | +0.03(+0.12%) |
Mar 14, 2016 | 20.51 | 20.66 | 20.47 | 20.59 | 61,712 | -0.04(-0.18%) |
Mar 11, 2016 | 20.53 | 20.68 | 20.50 | 20.63 | 39,531 | +0.58(+2.90%) |
Mar 10, 2016 | 20.17 | 20.30 | 19.83 | 20.05 | 65,811 | +0.25(+1.26%) |
Mar 09, 2016 | 19.84 | 19.90 | 19.77 | 19.80 | 97,157 | +0.10(+0.51%) |
Mar 08, 2016 | 19.80 | 19.80 | 19.69 | 19.70 | 61,466 | +0.06(+0.31%) |
Mar 07, 2016 | 19.49 | 19.69 | 19.42 | 19.64 | 46,119 | -0.10(-0.51%) |
Mar 04, 2016 | 19.80 | 19.82 | 19.73 | 19.74 | 94,418 | -0.13(-0.65%) |
Mar 03, 2016 | 19.65 | 19.88 | 19.59 | 19.87 | 35,440 | -0.13(-0.65%) |
Mar 02, 2016 | 19.85 | 20.00 | 19.75 | 20.00 | 34,309 | -0.02(-0.07%) |
Mar 01, 2016 | 19.81 | 20.06 | 19.81 | 20.02 | 44,479 | +0.30(+1.50%) |
Feb 29, 2016 | 19.67 | 19.79 | 19.61 | 19.72 | 90,668 | -0.15(-0.75%) |
Feb 26, 2016 | 19.90 | 19.91 | 19.79 | 19.87 | 42,236 | +0.16(+0.81%) |
Feb 25, 2016 | 19.69 | 19.79 | 19.62 | 19.71 | 42,977 | +0.25(+1.28%) |
Feb 24, 2016 | 19.31 | 19.59 | 19.26 | 19.46 | 66,714 | +0.03(+0.15%) |
Feb 23, 2016 | 19.74 | 19.74 | 19.43 | 19.43 | 122,183 | -0.42(-2.12%) |
Feb 22, 2016 | 19.60 | 19.87 | 19.60 | 19.85 | 49,619 | +0.32(+1.64%) |
Feb 19, 2016 | 19.44 | 19.55 | 19.36 | 19.53 | 23,361 | +0.16(+0.83%) |
Feb 18, 2016 | 19.38 | 19.45 | 19.34 | 19.37 | 34,492 | +0.05(+0.26%) |
Feb 17, 2016 | 19.10 | 19.37 | 19.10 | 19.32 | 55,050 | +0.39(+2.06%) |
Feb 16, 2016 | 18.91 | 18.93 | 18.75 | 18.93 | 27,532 | +0.50(+2.72%) |
Feb 12, 2016 | 18.43 | 18.43 | 18.43 | 0 | -0.05(-0.28%) | |
Feb 11, 2016 | 18.60 | 18.60 | 18.32 | 18.48 | 48,018 | -0.46(-2.45%) |
Feb 10, 2016 | 19.04 | 19.15 | 18.98 | 18.95 | 49,561 | +0.18(+0.93%) |
Feb 09, 2016 | 18.73 | 18.90 | 18.64 | 18.77 | 57,787 | -0.25(-1.31%) |
Feb 08, 2016 | 19.01 | 19.05 | 18.86 | 19.02 | 45,559 | -0.02(-0.11%) |
Feb 05, 2016 | 19.28 | 19.28 | 18.95 | 19.04 | 65,305 | -0.50(-2.56%) |
Feb 04, 2016 | 19.68 | 19.73 | 19.46 | 19.54 | 41,653 | +0.57(+3.00%) |
Feb 03, 2016 | 18.81 | 18.97 | 18.63 | 18.97 | 59,734 | +0.25(+1.34%) |
Feb 02, 2016 | 18.85 | 18.88 | 18.69 | 18.72 | 55,980 | -0.32(-1.68%) |
Feb 01, 2016 | 18.87 | 19.04 | 18.87 | 19.04 | 74,013 | -0.20(-1.04%) |
Jan 29, 2016 | 19.08 | 19.24 | 19.00 | 19.24 | 54,353 | +0.26(+1.37%) |
Jan 28, 2016 | 18.95 | 19.03 | 18.85 | 18.98 | 45,939 | -0.04(-0.21%) |
Jan 27, 2016 | 19.07 | 19.22 | 18.95 | 19.02 | 36,544 | +0.11(+0.58%) |
Jan 26, 2016 | 18.60 | 18.93 | 18.60 | 18.91 | 60,458 | +0.16(+0.83%) |
Jan 25, 2016 | 18.76 | 18.88 | 18.72 | 18.75 | 70,646 | -0.11(-0.56%) |
Jan 22, 2016 | 18.85 | 18.87 | 18.70 | 18.86 | 67,422 | +0.29(+1.56%) |
Jan 21, 2016 | 18.40 | 18.71 | 18.26 | 18.57 | 73,777 | +0.10(+0.54%) |
Jan 20, 2016 | 18.63 | 18.66 | 18.28 | 18.47 | 80,353 | -0.54(-2.84%) |
Jan 19, 2016 | 19.05 | 19.11 | 18.88 | 19.01 | 65,610 | +0.15(+0.77%) |
Jan 15, 2016 | 18.86 | 18.86 | 18.86 | 0 | -0.41(-2.13%) | |
Jan 14, 2016 | 19.05 | 19.35 | 18.94 | 19.27 | 58,897 | +0.23(+1.23%) |
Jan 13, 2016 | 19.29 | 19.36 | 19.00 | 19.04 | 50,231 | -0.15(-0.78%) |
Jan 12, 2016 | 19.06 | 19.19 | 19.01 | 19.19 | 41,908 | +0.29(+1.53%) |
Jan 11, 2016 | 18.95 | 19.04 | 18.80 | 18.90 | 55,677 | +0.15(+0.80%) |
Jan 08, 2016 | 19.13 | 19.16 | 18.75 | 18.75 | 31,493 | -0.22(-1.16%) |
Jan 07, 2016 | 19.00 | 19.03 | 18.82 | 18.97 | 72,351 | -0.18(-0.91%) |
Jan 06, 2016 | 19.03 | 19.19 | 18.98 | 19.14 | 45,253 | +0.04(+0.18%) |
Jan 05, 2016 | 19.09 | 19.11 | 18.97 | 19.11 | 35,578 | -0.23(-1.19%) |
Jan 04, 2016 | 19.41 | 19.41 | 19.19 | 19.34 | 88,820 | -0.64(-3.23%) |
Dec 31, 2015 | 19.98 | 19.98 | 19.98 | 0 | -0.18(-0.87%) | |
Dec 30, 2015 | 20.21 | 20.37 | 20.11 | 20.16 | 35,921 | -0.26(-1.27%) |
Dec 29, 2015 | 20.24 | 20.42 | 20.24 | 20.42 | 36,831 | +0.32(+1.59%) |
Dec 28, 2015 | 20.01 | 20.13 | 20.00 | 20.10 | 79,771 | -0.07(-0.35%) |
Dec 24, 2015 | 20.17 | 20.17 | 20.17 | 0 | +0.02(+0.07%) | |
Dec 23, 2015 | 20.14 | 20.19 | 20.01 | 20.16 | 49,766 | +0.04(+0.17%) |
Dec 22, 2015 | 20.07 | 20.13 | 20.01 | 20.12 | 70,082 | -0.15(-0.74%) |
Dec 21, 2015 | 20.42 | 20.46 | 20.21 | 20.27 | 130,864 | +0.16(+0.80%) |
Dec 18, 2015 | 20.11 | 20.23 | 20.05 | 20.11 | 118,890 | +0.05(+0.25%) |
Dec 17, 2015 | 20.27 | 20.30 | 20.02 | 20.06 | 71,251 | +0.02(+0.10%) |
Dec 16, 2015 | 19.96 | 20.15 | 19.79 | 20.04 | 33,595 | +0.19(+0.96%) |
Dec 15, 2015 | 19.95 | 19.99 | 19.81 | 19.85 | 45,690 | -0.06(-0.30%) |
Dec 14, 2015 | 19.84 | 19.94 | 19.79 | 19.91 | 67,085 | -0.12(-0.62%) |
Dec 11, 2015 | 20.10 | 20.17 | 20.00 | 20.04 | 48,998 | -0.20(-0.96%) |
Dec 10, 2015 | 20.22 | 20.31 | 20.20 | 20.23 | 51,540 | +0.02(+0.10%) |
Dec 09, 2015 | 20.22 | 20.43 | 20.12 | 20.21 | 38,275 | -0.02(-0.10%) |
Dec 08, 2015 | 20.32 | 20.38 | 20.20 | 20.23 | 67,477 | -0.21(-1.03%) |
Dec 07, 2015 | 20.43 | 20.49 | 20.36 | 20.44 | 49,990 | +0.02(+0.10%) |
Dec 04, 2015 | 20.14 | 20.42 | 20.14 | 20.42 | 82,371 | +0.19(+0.94%) |
Dec 03, 2015 | 20.31 | 20.37 | 20.10 | 20.23 | 21,277 | +0.13(+0.65%) |
Dec 02, 2015 | 20.21 | 20.23 | 20.03 | 20.10 | 24,179 | -0.20(-0.99%) |
Dec 01, 2015 | 20.22 | 20.30 | 20.20 | 20.30 | 59,630 | +0.15(+0.74%) |
Nov 30, 2015 | 20.10 | 20.19 | 20.08 | 20.15 | 29,646 | +0.14(+0.70%) |
Nov 27, 2015 | 19.99 | 20.07 | 19.92 | 20.01 | 25,482 | -0.01(-0.05%) |
Nov 25, 2015 | 20.02 | 20.02 | 20.02 | 0 | +0.48(+2.46%) | |
Nov 24, 2015 | 19.36 | 19.55 | 19.36 | 19.54 | 40,261 | -0.05(-0.26%) |
Nov 23, 2015 | 19.54 | 19.59 | 25,916 | -0.05(-0.25%) | ||
Nov 20, 2015 | 19.75 | 19.80 | 19.63 | 19.64 | 39,925 | -0.13(-0.66%) |
Nov 19, 2015 | 19.77 | 19.84 | 19.75 | 19.77 | 43,497 | +0.30(+1.54%) |
Nov 18, 2015 | 19.46 | 19.59 | 19.39 | 19.47 | 43,146 | +0.13(+0.67%) |
Nov 17, 2015 | 19.43 | 19.45 | 19.27 | 19.34 | 67,930 | -0.15(-0.77%) |
Nov 16, 2015 | 19.37 | 19.49 | 19.31 | 19.49 | 76,846 | +0.23(+1.19%) |
Nov 13, 2015 | 19.33 | 19.40 | 19.24 | 19.26 | 52,401 | -0.23(-1.18%) |
Nov 12, 2015 | 19.36 | 19.55 | 19.36 | 19.49 | 70,243 | +0.10(+0.52%) |
Nov 11, 2015 | 19.33 | 19.45 | 19.31 | 19.39 | 53,988 | +0.17(+0.88%) |
Nov 10, 2015 | 19.09 | 19.22 | 19.06 | 19.22 | 34,628 | -0.07(-0.36%) |
Nov 09, 2015 | 19.25 | 19.30 | 19.19 | 19.29 | 37,346 | -0.04(-0.18%) |
Nov 06, 2015 | 19.45 | 19.45 | 19.22 | 19.32 | 40,608 | -0.35(-1.80%) |
Nov 05, 2015 | 19.57 | 19.66 | 19.53 | 19.68 | 65,755 | +0.03(+0.15%) |
Nov 04, 2015 | 19.71 | 19.71 | 19.54 | 19.65 | 30,270 | -0.33(-1.65%) |
Nov 03, 2015 | 19.92 | 19.99 | 19.88 | 19.98 | 33,202 | -0.15(-0.75%) |
Nov 02, 2015 | 20.18 | 20.21 | 20.05 | 20.13 | 37,998 | +0.18(+0.88%) |
Oct 30, 2015 | 19.93 | 20.08 | 19.92 | 19.95 | 39,914 | +0.05(+0.28%) |
Oct 29, 2015 | 19.87 | 19.93 | 19.84 | 19.90 | 32,550 | +0.03(+0.15%) |
Oct 28, 2015 | 20.00 | 20.06 | 19.70 | 19.87 | 38,393 | +0.11(+0.56%) |
Oct 27, 2015 | 19.77 | 19.79 | 19.67 | 19.76 | 56,991 | -0.07(-0.35%) |
Oct 26, 2015 | 19.76 | 19.85 | 19.72 | 19.83 | 33,361 | -0.01(-0.05%) |
Oct 23, 2015 | 19.66 | 19.85 | 19.56 | 19.84 | 29,603 | +0.23(+1.20%) |
Oct 22, 2015 | 19.51 | 19.68 | 19.51 | 19.61 | 593,478 | +0.14(+0.75%) |
Oct 21, 2015 | 19.53 | 19.63 | 19.45 | 19.46 | 31,232 | +0.04(+0.21%) |
Oct 20, 2015 | 19.40 | 19.48 | 19.39 | 19.42 | 36,216 | +0.11(+0.54%) |
Oct 19, 2015 | 19.34 | 19.39 | 19.28 | 19.32 | 21,409 | -0.06(-0.34%) |
Oct 16, 2015 | 19.31 | 19.40 | 19.28 | 19.38 | 103,038 | +0.12(+0.62%) |
Oct 15, 2015 | 19.07 | 19.26 | 19.07 | 19.26 | 40,297 | +0.21(+1.10%) |
Oct 14, 2015 | 18.98 | 19.08 | 18.94 | 19.05 | 36,991 | +0.15(+0.79%) |
Oct 13, 2015 | 18.91 | 19.04 | 18.90 | 18.90 | 32,995 | -0.32(-1.66%) |
Oct 12, 2015 | 19.16 | 19.25 | 19.15 | 19.22 | 35,080 | -0.01(-0.05%) |
Oct 09, 2015 | 19.21 | 19.26 | 19.07 | 19.23 | 35,882 | +0.08(+0.42%) |
Oct 08, 2015 | 18.92 | 19.20 | 18.92 | 19.15 | 56,170 | +0.20(+1.06%) |
Oct 07, 2015 | 18.90 | 18.98 | 18.83 | 18.95 | 57,047 | +0.12(+0.64%) |
Oct 06, 2015 | 18.68 | 18.88 | 18.68 | 18.83 | 41,574 | +0.15(+0.80%) |
Oct 05, 2015 | 18.73 | 18.77 | 18.63 | 18.68 | 51,531 | +0.13(+0.70%) |
Oct 02, 2015 | 18.36 | 18.55 | 18.34 | 18.55 | 58,897 | +0.08(+0.43%) |
Oct 01, 2015 | 18.56 | 18.56 | 18.30 | 18.47 | 332,013 | -0.23(-1.23%) |
Sep 30, 2015 | 18.75 | 18.77 | 18.53 | 18.70 | 66,686 | +0.18(+0.97%) |
Sep 29, 2015 | 18.59 | 18.61 | 18.40 | 18.52 | 543,478 | -0.27(-1.44%) |
Sep 28, 2015 | 18.73 | 18.87 | 18.69 | 18.79 | 44,826 | +0.00(+0.00%) |
Sep 25, 2015 | 18.73 | 18.88 | 18.64 | 18.79 | 40,912 | +0.18(+0.97%) |
Sep 24, 2015 | 18.47 | 18.65 | 18.42 | 18.61 | 42,890 | +0.10(+0.54%) |
Sep 23, 2015 | 18.48 | 18.60 | 18.39 | 18.51 | 60,275 | +0.20(+1.09%) |
Sep 22, 2015 | 18.27 | 18.34 | 18.15 | 18.31 | 72,538 | -0.40(-2.14%) |
Sep 21, 2015 | 18.84 | 18.84 | 18.62 | 18.71 | 40,561 | +0.15(+0.81%) |
Sep 18, 2015 | 18.65 | 18.78 | 18.56 | 18.56 | 68,157 | -0.60(-3.13%) |
Sep 17, 2015 | 19.05 | 19.26 | 18.95 | 19.16 | 39,858 | +0.26(+1.38%) |
Sep 16, 2015 | 18.81 | 18.96 | 18.81 | 18.90 | 53,335 | +0.09(+0.48%) |
Sep 15, 2015 | 18.69 | 18.83 | 18.69 | 18.81 | 121,421 | +0.08(+0.43%) |
Sep 14, 2015 | 18.74 | 18.77 | 18.65 | 18.73 | 63,512 | -0.15(-0.79%) |
Sep 11, 2015 | 18.73 | 18.92 | 18.63 | 18.88 | 55,301 | +0.04(+0.21%) |
Sep 10, 2015 | 18.61 | 18.87 | 18.61 | 18.84 | 93,731 | +0.36(+1.95%) |
Sep 09, 2015 | 18.69 | 18.76 | 18.42 | 18.48 | 55,545 | -0.27(-1.44%) |
Sep 08, 2015 | 18.60 | 18.79 | 18.59 | 18.75 | 91,378 | +0.46(+2.52%) |
Sep 04, 2015 | 18.29 | 18.29 | 18.29 | 0 | -0.17(-0.90%) | |
Sep 03, 2015 | 18.45 | 18.59 | 18.41 | 18.46 | 91,139 | -0.04(-0.24%) |
Sep 02, 2015 | 18.48 | 18.50 | 18.34 | 18.50 | 56,702 | +0.18(+0.95%) |
Sep 01, 2015 | 18.30 | 18.41 | 18.18 | 18.32 | 109,183 | -0.16(-0.89%) |
Aug 31, 2015 | 18.34 | 18.50 | 18.27 | 18.49 | 65,383 | +0.05(+0.27%) |
Aug 28, 2015 | 18.43 | 18.48 | 18.33 | 18.44 | 88,345 | -0.06(-0.32%) |
Aug 27, 2015 | 18.42 | 18.50 | 18.30 | 18.50 | 101,415 | -0.10(-0.54%) |
Aug 26, 2015 | 18.45 | 18.60 | 18.25 | 18.60 | 68,064 | +0.47(+2.59%) |
Aug 25, 2015 | 18.50 | 18.54 | 18.11 | 18.13 | 122,347 | -0.37(-2.00%) |
Aug 24, 2015 | 18.37 | 18.79 | 18.25 | 18.50 | 187,641 | +0.25(+1.37%) |
Aug 21, 2015 | 18.43 | 18.51 | 18.21 | 18.25 | 67,053 | -0.14(-0.79%) |
Aug 20, 2015 | 18.54 | 18.54 | 18.38 | 18.39 | 52,995 | -0.21(-1.10%) |
Aug 19, 2015 | 18.46 | 18.64 | 18.40 | 18.60 | 40,557 | -0.01(-0.05%) |
Aug 18, 2015 | 18.57 | 18.64 | 18.57 | 18.61 | 89,008 | -0.11(-0.59%) |
Aug 17, 2015 | 18.57 | 18.72 | 18.52 | 18.72 | 55,999 | -0.03(-0.16%) |
Aug 14, 2015 | 18.73 | 18.80 | 18.68 | 18.75 | 38,451 | -0.18(-0.95%) |
Aug 13, 2015 | 18.78 | 18.95 | 18.78 | 18.93 | 125,807 | -0.06(-0.32%) |
Aug 12, 2015 | 18.85 | 19.03 | 18.71 | 18.99 | 31,323 | -0.01(-0.05%) |
Aug 11, 2015 | 19.05 | 19.08 | 18.94 | 19.00 | 76,376 | -0.23(-1.20%) |
Aug 10, 2015 | 19.03 | 19.23 | 19.03 | 19.23 | 36,274 | +0.24(+1.26%) |
Aug 07, 2015 | 18.89 | 19.04 | 18.88 | 18.99 | 39,780 | +0.07(+0.37%) |
Aug 06, 2015 | 19.05 | 19.09 | 18.86 | 18.92 | 52,415 | +0.37(+1.99%) |
Aug 05, 2015 | 18.59 | 18.66 | 18.52 | 18.55 | 58,192 | +0.08(+0.43%) |
Aug 04, 2015 | 18.59 | 18.63 | 18.45 | 18.47 | 90,453 | +0.00(+0.00%) |
Aug 03, 2015 | 18.55 | 18.58 | 18.41 | 18.47 | 61,809 | +0.10(+0.54%) |
Jul 31, 2015 | 18.38 | 18.47 | 18.29 | 18.37 | 78,136 | -0.02(-0.11%) |
Jul 30, 2015 | 18.35 | 18.41 | 18.25 | 18.39 | 18,452 | -0.18(-0.97%) |
Jul 29, 2015 | 18.55 | 18.65 | 18.51 | 18.57 | 27,043 | -0.09(-0.48%) |
Jul 28, 2015 | 18.53 | 18.66 | 18.50 | 18.66 | 52,490 | +0.13(+0.70%) |
Jul 27, 2015 | 18.56 | 18.62 | 18.51 | 18.53 | 26,456 | -0.01(-0.05%) |
Jul 24, 2015 | 18.64 | 18.71 | 18.54 | 18.54 | 39,011 | -0.24(-1.28%) |
Jul 23, 2015 | 18.85 | 18.85 | 18.72 | 18.78 | 72,950 | -0.02(-0.11%) |
Jul 22, 2015 | 18.76 | 18.85 | 18.76 | 18.80 | 33,578 | +0.03(+0.16%) |
Jul 21, 2015 | 18.82 | 18.87 | 18.75 | 18.77 | 54,645 | -0.11(-0.56%) |
Jul 20, 2015 | 18.93 | 18.96 | 18.85 | 18.88 | 72,231 | +0.05(+0.24%) |
Jul 17, 2015 | 18.87 | 18.89 | 18.80 | 18.83 | 25,379 | -0.16(-0.84%) |
Jul 16, 2015 | 19.12 | 19.12 | 18.98 | 18.99 | 77,740 | +0.11(+0.58%) |
Jul 15, 2015 | 18.98 | 19.06 | 18.85 | 18.88 | 156,848 | -0.01(-0.05%) |
Jul 14, 2015 | 18.93 | 18.96 | 18.86 | 18.89 | 82,289 | +0.06(+0.32%) |
Jul 13, 2015 | 18.93 | 18.93 | 18.79 | 18.83 | 67,983 | +0.01(+0.08%) |
Jul 10, 2015 | 18.80 | 18.90 | 18.65 | 18.82 | 71,002 | +0.83(+4.59%) |
Jul 09, 2015 | 18.05 | 18.15 | 17.96 | 17.99 | 107,043 | +0.21(+1.21%) |
Jul 08, 2015 | 17.79 | 17.89 | 17.72 | 17.77 | 45,243 | -0.20(-1.09%) |
Jul 07, 2015 | 17.59 | 17.97 | 17.45 | 17.97 | 74,769 | +0.30(+1.70%) |
Jul 06, 2015 | 17.70 | 17.87 | 17.62 | 17.67 | 102,350 | -0.35(-1.94%) |
Jul 02, 2015 | 18.02 | 18.02 | 18.02 | 0 | +0.20(+1.15%) | |
Jul 01, 2015 | 17.92 | 17.99 | 17.70 | 17.82 | 55,185 | +0.02(+0.08%) |
Jun 30, 2015 | 18.00 | 18.04 | 17.70 | 17.80 | 147,291 | -0.12(-0.67%) |
Jun 29, 2015 | 17.97 | 18.03 | 17.85 | 17.92 | 49,674 | -0.46(-2.50%) |
Jun 26, 2015 | 18.36 | 18.45 | 18.33 | 18.38 | 28,798 | +0.06(+0.33%) |
Jun 25, 2015 | 18.43 | 18.43 | 18.27 | 18.32 | 55,628 | -0.09(-0.49%) |
Jun 24, 2015 | 18.51 | 18.54 | 18.38 | 18.41 | 42,307 | +0.00(+0.00%) |
Jun 23, 2015 | 18.50 | 18.54 | 18.37 | 18.41 | 58,017 | -0.21(-1.13%) |
Jun 22, 2015 | 18.55 | 18.75 | 18.54 | 18.62 | 119,522 | +0.42(+2.31%) |
Jun 19, 2015 | 18.22 | 18.29 | 18.16 | 18.20 | 33,456 | -0.20(-1.09%) |
Jun 18, 2015 | 18.32 | 18.66 | 18.28 | 18.40 | 81,146 | +0.35(+1.94%) |
Jun 17, 2015 | 18.01 | 18.11 | 17.90 | 18.05 | 76,213 | -0.11(-0.61%) |
Jun 16, 2015 | 18.12 | 18.18 | 18.05 | 18.16 | 113,378 | +0.00(+0.00%) |
Jun 15, 2015 | 18.09 | 18.21 | 18.03 | 18.16 | 78,125 | -0.20(-1.09%) |
Jun 12, 2015 | 18.26 | 18.50 | 18.23 | 18.36 | 55,700 | -0.28(-1.48%) |
Jun 11, 2015 | 18.76 | 18.77 | 18.55 | 18.64 | 63,929 | +0.03(+0.13%) |
Jun 10, 2015 | 18.50 | 18.63 | 18.39 | 18.61 | 40,770 | +0.45(+2.48%) |
Jun 09, 2015 | 18.22 | 18.04 | 18.16 | 76,853 | -0.11(-0.60%) | |
Jun 08, 2015 | 18.30 | 18.35 | 18.21 | 18.27 | 88,843 | -0.11(-0.60%) |
Jun 05, 2015 | 18.31 | 18.39 | 18.26 | 18.38 | 32,128 | -0.18(-0.94%) |
Jun 04, 2015 | 18.67 | 18.79 | 18.54 | 18.55 | 58,233 | -0.30(-1.56%) |
Jun 03, 2015 | 18.62 | 18.92 | 18.62 | 18.85 | 42,543 | +0.26(+1.40%) |
Jun 02, 2015 | 18.45 | 18.65 | 18.45 | 18.59 | 81,566 | +0.38(+2.06%) |