Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.21 | 16.76 | 16.21 | 16.72 | 8,830 | +0.47(+2.86%) |
Jan 28, 2016 | 16.30 | 16.37 | 16.12 | 16.25 | 11,177 | +0.04(+0.25%) |
Jan 27, 2016 | 16.35 | 16.46 | 16.21 | 16.21 | 8,438 | -0.10(-0.62%) |
Jan 26, 2016 | 16.10 | 16.39 | 16.10 | 16.31 | 78,720 | +0.23(+1.45%) |
Jan 25, 2016 | 16.10 | 16.26 | 16.08 | 16.08 | 312,318 | -0.25(-1.53%) |
Jan 22, 2016 | 16.26 | 16.34 | 16.22 | 16.33 | 33,953 | +0.33(+2.04%) |
Jan 21, 2016 | 15.33 | 16.14 | 15.33 | 16.00 | 46,668 | +0.01(+0.05%) |
Jan 20, 2016 | 15.87 | 16.09 | 15.54 | 15.99 | 136,278 | -0.21(-1.28%) |
Jan 19, 2016 | 16.56 | 16.56 | 15.99 | 16.20 | 44,546 | -0.09(-0.58%) |
Jan 15, 2016 | 16.13 | 16.29 | 16.29 | 16.29 | 35,997 | -0.28(-1.66%) |
Jan 14, 2016 | 16.58 | 16.73 | 16.35 | 16.57 | 11,605 | +0.24(+1.48%) |
Jan 13, 2016 | 16.81 | 16.89 | 16.33 | 16.33 | 102,288 | -0.47(-2.82%) |
Jan 12, 2016 | 16.72 | 16.81 | 16.53 | 16.80 | 55,580 | +0.09(+0.57%) |
Jan 11, 2016 | 16.89 | 16.89 | 16.47 | 16.71 | 17,073 | +0.08(+0.47%) |
Jan 08, 2016 | 17.12 | 17.12 | 16.63 | 16.63 | 26,775 | -0.37(-2.18%) |
Jan 07, 2016 | 16.97 | 17.24 | 16.90 | 17.00 | 57,547 | -0.31(-1.79%) |
Jan 06, 2016 | 17.35 | 17.46 | 17.31 | 17.31 | 4,433 | -0.37(-2.09%) |
Jan 05, 2016 | 17.68 | 17.79 | 17.63 | 17.68 | 40,995 | -0.03(-0.19%) |
Jan 04, 2016 | 17.70 | 17.71 | 17.40 | 17.71 | 3,922 | -0.14(-0.77%) |
Dec 31, 2015 | 18.08 | 17.85 | 17.85 | 17.85 | 44,474 | -0.20(-1.10%) |
Dec 30, 2015 | 18.14 | 18.20 | 18.03 | 18.05 | 11,865 | -0.15(-0.80%) |
Dec 29, 2015 | 18.03 | 18.26 | 18.03 | 18.20 | 7,762 | +0.20(+1.10%) |
Dec 28, 2015 | 17.96 | 18.01 | 17.91 | 18.00 | 12,676 | -0.13(-0.71%) |
Dec 24, 2015 | 18.14 | 18.13 | 18.13 | 18.13 | 3,251 | +0.08(+0.43%) |
Dec 23, 2015 | 18.08 | 18.14 | 17.93 | 18.05 | 18,502 | +0.22(+1.21%) |
Dec 22, 2015 | 17.72 | 17.89 | 17.72 | 17.84 | 4,683 | +0.27(+1.56%) |
Dec 21, 2015 | 17.70 | 17.70 | 17.54 | 17.56 | 16,581 | +0.07(+0.39%) |
Dec 18, 2015 | 17.65 | 17.66 | 17.49 | 17.49 | 29,802 | -0.30(-1.68%) |
Dec 17, 2015 | 18.08 | 18.08 | 17.79 | 17.79 | 22,595 | -0.33(-1.83%) |
Dec 16, 2015 | 17.99 | 18.12 | 17.93 | 18.12 | 14,817 | +0.21(+1.14%) |
Dec 15, 2015 | 17.89 | 17.99 | 17.88 | 17.92 | 4,489 | +0.26(+1.49%) |
Dec 14, 2015 | 17.70 | 17.70 | 17.53 | 17.66 | 78,009 | +0.00(+0.00%) |
Dec 11, 2015 | 17.91 | 17.91 | 17.63 | 17.66 | 12,810 | -0.37(-2.04%) |
Dec 10, 2015 | 18.04 | 18.10 | 18.01 | 18.02 | 9,960 | +0.10(+0.57%) |
Dec 09, 2015 | 18.16 | 18.20 | 17.88 | 17.92 | 12,268 | -0.20(-1.08%) |
Dec 08, 2015 | 18.07 | 18.17 | 18.07 | 18.12 | 22,026 | -0.13(-0.72%) |
Dec 07, 2015 | 18.32 | 18.32 | 18.17 | 18.25 | 133,103 | -0.16(-0.86%) |
Dec 04, 2015 | 18.17 | 18.41 | 18.17 | 18.41 | 8,575 | +0.36(+2.00%) |
Dec 03, 2015 | 18.53 | 18.53 | 18.05 | 18.05 | 1,715 | -0.32(-1.72%) |
Dec 02, 2015 | 18.51 | 18.52 | 18.36 | 18.36 | 2,401 | -0.23(-1.26%) |
Dec 01, 2015 | 18.58 | 18.59 | 18.48 | 18.59 | 24,378 | +0.16(+0.88%) |
Nov 30, 2015 | 18.59 | 18.59 | 18.40 | 18.43 | 24,266 | -0.05(-0.28%) |
Nov 27, 2015 | 18.53 | 18.53 | 18.45 | 18.48 | 5,815 | -0.03(-0.14%) |
Nov 25, 2015 | 18.49 | 18.51 | 18.51 | 18.51 | 5,156 | -0.01(-0.05%) |
Nov 24, 2015 | 18.45 | 18.53 | 18.31 | 18.52 | 10,205 | +0.04(+0.23%) |
Nov 23, 2015 | 18.50 | 18.50 | 18.42 | 18.47 | 10,670 | -0.03(-0.14%) |
Nov 20, 2015 | 18.66 | 18.66 | 18.45 | 18.50 | 23,733 | +0.07(+0.37%) |
Nov 19, 2015 | 18.45 | 18.45 | 18.42 | 18.43 | 23,406 | -0.03(-0.14%) |
Nov 18, 2015 | 18.22 | 18.48 | 18.22 | 18.46 | 259,762 | +0.22(+1.18%) |
Nov 17, 2015 | 18.34 | 18.36 | 18.23 | 18.24 | 10,297 | +0.03(+0.17%) |
Nov 16, 2015 | 18.09 | 18.21 | 18.04 | 18.21 | 16,285 | +0.25(+1.38%) |
Nov 13, 2015 | 18.19 | 18.22 | 17.96 | 17.96 | 26,071 | -0.36(-1.96%) |
Nov 12, 2015 | 18.30 | 18.39 | 18.30 | 18.32 | 5,723 | -0.15(-0.83%) |
Nov 11, 2015 | 18.73 | 18.73 | 18.47 | 18.47 | 31,246 | -0.11(-0.60%) |
Nov 10, 2015 | 18.66 | 18.66 | 18.50 | 18.59 | 43,385 | -0.03(-0.18%) |
Nov 09, 2015 | 18.79 | 18.79 | 18.53 | 18.62 | 71,653 | -0.18(-0.95%) |
Nov 06, 2015 | 18.70 | 18.80 | 18.70 | 18.80 | 29,234 | +0.03(+0.18%) |
Nov 05, 2015 | 18.77 | 18.77 | 18.69 | 18.77 | 52,252 | -0.01(-0.03%) |
Nov 04, 2015 | 18.83 | 18.83 | 18.75 | 18.77 | 6,478 | -0.21(-1.09%) |
Nov 03, 2015 | 18.84 | 18.99 | 18.65 | 18.98 | 27,661 | +0.18(+0.98%) |
Nov 02, 2015 | 18.67 | 18.84 | 18.67 | 18.79 | 19,661 | +0.16(+0.85%) |
Oct 30, 2015 | 18.59 | 18.71 | 18.59 | 18.64 | 9,513 | -0.02(-0.09%) |
Oct 29, 2015 | 18.71 | 18.71 | 18.63 | 18.65 | 13,665 | -0.03(-0.18%) |
Oct 28, 2015 | 18.48 | 18.69 | 18.47 | 18.69 | 16,946 | +0.31(+1.68%) |
Oct 27, 2015 | 18.39 | 18.39 | 18.33 | 18.38 | 8,706 | -0.10(-0.56%) |
Oct 26, 2015 | 18.50 | 18.50 | 18.44 | 18.48 | 13,954 | -0.08(-0.42%) |
Oct 23, 2015 | 18.56 | 18.59 | 18.47 | 18.56 | 7,477 | +0.10(+0.56%) |
Oct 22, 2015 | 18.49 | 18.49 | 18.42 | 18.46 | 8,690 | +0.31(+1.69%) |
Oct 21, 2015 | 18.22 | 18.22 | 18.11 | 18.15 | 3,374 | -0.07(-0.39%) |
Oct 20, 2015 | 18.25 | 18.28 | 18.20 | 18.22 | 11,638 | +0.01(+0.06%) |
Oct 19, 2015 | 18.23 | 18.23 | 18.18 | 18.21 | 10,758 | +0.03(+0.19%) |
Oct 16, 2015 | 18.18 | 18.18 | 18.15 | 18.18 | 15,418 | -0.01(-0.05%) |
Oct 15, 2015 | 18.14 | 18.18 | 18.14 | 18.18 | 1,358 | +0.10(+0.57%) |
Oct 14, 2015 | 18.11 | 18.18 | 18.08 | 18.08 | 17,329 | -0.19(-1.03%) |
Oct 13, 2015 | 18.18 | 18.39 | 18.18 | 18.27 | 8,067 | -0.09(-0.50%) |
Oct 12, 2015 | 18.31 | 18.36 | 18.31 | 18.36 | 3,344 | +0.03(+0.14%) |
Oct 09, 2015 | 18.39 | 18.39 | 18.28 | 18.34 | 5,759 | -0.02(-0.10%) |
Oct 08, 2015 | 18.18 | 18.38 | 18.12 | 18.36 | 13,577 | +0.24(+1.33%) |
Oct 07, 2015 | 17.98 | 18.17 | 17.98 | 18.11 | 14,555 | +0.16(+0.88%) |
Oct 06, 2015 | 18.06 | 18.06 | 17.90 | 17.96 | 7,955 | +0.05(+0.25%) |
Oct 05, 2015 | 17.82 | 17.94 | 17.78 | 17.91 | 9,466 | +0.57(+3.30%) |
Oct 02, 2015 | 17.22 | 17.34 | 17.08 | 17.34 | 3,094 | +0.10(+0.59%) |
Oct 01, 2015 | 17.32 | 17.32 | 17.16 | 17.24 | 2,792 | -0.15(-0.83%) |
Sep 30, 2015 | 17.29 | 17.38 | 17.20 | 17.38 | 14,310 | +0.38(+2.26%) |
Sep 29, 2015 | 17.02 | 17.13 | 16.98 | 17.00 | 12,392 | -0.02(-0.10%) |
Sep 28, 2015 | 17.24 | 17.24 | 17.02 | 17.02 | 5,409 | -0.47(-2.71%) |
Sep 25, 2015 | 17.43 | 17.49 | 17.43 | 17.49 | 2,108 | +0.12(+0.67%) |
Sep 24, 2015 | 17.34 | 17.37 | 17.19 | 17.37 | 3,067 | +0.04(+0.25%) |
Sep 23, 2015 | 17.47 | 17.47 | 17.31 | 17.33 | 2,953 | -0.10(-0.55%) |
Sep 22, 2015 | 17.41 | 17.43 | 17.34 | 17.43 | 5,630 | -0.22(-1.25%) |
Sep 21, 2015 | 17.80 | 17.80 | 17.63 | 17.65 | 6,350 | +0.00(+0.00%) |
Sep 18, 2015 | 17.89 | 17.89 | 17.63 | 17.65 | 5,619 | -0.38(-2.12%) |
Sep 17, 2015 | 18.03 | 18.14 | 18.03 | 18.03 | 4,776 | -0.01(-0.05%) |
Sep 16, 2015 | 17.96 | 18.05 | 17.96 | 18.04 | 6,320 | +0.16(+0.90%) |
Sep 15, 2015 | 17.77 | 17.88 | 17.74 | 17.88 | 19,438 | +0.19(+1.07%) |
Sep 14, 2015 | 17.90 | 17.90 | 17.69 | 17.69 | 6,133 | -0.07(-0.41%) |
Sep 11, 2015 | 17.67 | 17.77 | 17.63 | 17.76 | 36,669 | +0.03(+0.15%) |
Sep 10, 2015 | 17.61 | 17.88 | 17.61 | 17.73 | 7,030 | -0.09(-0.52%) |
Sep 09, 2015 | 18.21 | 18.21 | 17.83 | 17.83 | 7,156 | -0.08(-0.43%) |
Sep 08, 2015 | 17.77 | 17.90 | 17.70 | 17.90 | 4,472 | +0.43(+2.48%) |
Sep 04, 2015 | 17.50 | 17.47 | 17.47 | 17.47 | 4,825 | -0.25(-1.39%) |
Sep 03, 2015 | 17.84 | 17.87 | 17.71 | 17.72 | 13,989 | +0.11(+0.63%) |
Sep 02, 2015 | 17.67 | 17.67 | 17.44 | 17.61 | 8,664 | +0.17(+0.97%) |
Sep 01, 2015 | 17.57 | 17.60 | 17.44 | 17.44 | 4,549 | -0.51(-2.84%) |
Aug 31, 2015 | 17.85 | 18.00 | 17.85 | 17.95 | 4,792 | -0.03(-0.19%) |
Aug 28, 2015 | 17.94 | 18.00 | 17.94 | 17.98 | 3,417 | +0.10(+0.57%) |
Aug 27, 2015 | 17.80 | 18.28 | 17.71 | 17.88 | 21,780 | +0.27(+1.54%) |
Aug 26, 2015 | 17.73 | 17.73 | 17.14 | 17.61 | 13,870 | +0.58(+3.39%) |
Aug 25, 2015 | 17.53 | 17.64 | 17.03 | 17.03 | 23,021 | -0.42(-2.39%) |
Aug 24, 2015 | 17.04 | 17.79 | 13.63 | 17.44 | 93,745 | -0.65(-3.62%) |
Aug 21, 2015 | 18.27 | 18.39 | 18.10 | 18.10 | 401,264 | -0.54(-2.92%) |
Aug 20, 2015 | 18.75 | 18.78 | 18.63 | 18.64 | 4,834 | -0.33(-1.76%) |
Aug 19, 2015 | 18.93 | 19.08 | 18.93 | 18.98 | 1,365 | -0.20(-1.03%) |
Aug 18, 2015 | 19.05 | 19.20 | 19.05 | 19.17 | 11,540 | +0.02(+0.11%) |
Aug 17, 2015 | 18.87 | 19.17 | 18.87 | 19.15 | 12,287 | +0.07(+0.37%) |
Aug 14, 2015 | 19.05 | 19.08 | 19.03 | 19.08 | 4,455 | +0.07(+0.34%) |
Aug 13, 2015 | 18.99 | 19.08 | 18.97 | 19.02 | 15,320 | -0.01(-0.05%) |
Aug 12, 2015 | 18.97 | 19.03 | 18.75 | 19.03 | 8,047 | +0.06(+0.31%) |
Aug 11, 2015 | 19.07 | 19.07 | 18.93 | 18.97 | 6,824 | -0.24(-1.25%) |
Aug 10, 2015 | 19.02 | 19.23 | 19.02 | 19.21 | 4,437 | +0.31(+1.63%) |
Aug 07, 2015 | 18.93 | 18.94 | 18.90 | 18.90 | 95,791 | -0.08(-0.45%) |
Aug 06, 2015 | 18.99 | 18.99 | 18.90 | 18.98 | 9,291 | -0.16(-0.84%) |
Aug 05, 2015 | 19.14 | 19.19 | 19.05 | 19.14 | 18,513 | +0.13(+0.67%) |
Aug 04, 2015 | 19.08 | 19.08 | 18.97 | 19.02 | 6,123 | -0.00(-0.00%) |
Aug 03, 2015 | 19.11 | 19.11 | 18.97 | 19.02 | 5,442 | -0.11(-0.58%) |
Jul 31, 2015 | 19.22 | 19.22 | 19.12 | 19.13 | 3,411 | +0.05(+0.25%) |
Jul 30, 2015 | 19.08 | 19.09 | 19.08 | 19.08 | 1,389 | -0.03(-0.16%) |
Jul 29, 2015 | 18.98 | 19.12 | 18.98 | 19.11 | 6,165 | +0.20(+1.03%) |
Jul 28, 2015 | 18.80 | 18.93 | 18.78 | 18.91 | 1,841 | +0.22(+1.18%) |
Jul 27, 2015 | 18.70 | 18.70 | 18.69 | 18.69 | 567 | -0.09(-0.45%) |
Jul 24, 2015 | 18.89 | 18.90 | 18.78 | 18.78 | 7,147 | -0.27(-1.42%) |
Jul 23, 2015 | 19.05 | 19.05 | 19.05 | 19.05 | 264 | +0.02(+0.08%) |
Jul 22, 2015 | 19.06 | 19.06 | 19.03 | 19.03 | 3,226 | -0.01(-0.04%) |
Jul 21, 2015 | 19.25 | 19.25 | 19.04 | 19.04 | 10,179 | -0.10(-0.51%) |
Jul 20, 2015 | 19.15 | 19.15 | 19.13 | 19.14 | 1,714 | -0.01(-0.06%) |
Jul 17, 2015 | 19.17 | 19.17 | 19.10 | 19.15 | 7,717 | -0.02(-0.10%) |
Jul 16, 2015 | 19.18 | 19.19 | 19.15 | 19.17 | 3,204 | +0.10(+0.54%) |
Jul 15, 2015 | 19.08 | 19.13 | 19.06 | 19.07 | 5,698 | -0.08(-0.40%) |
Jul 14, 2015 | 19.13 | 19.17 | 19.11 | 19.14 | 3,558 | +0.13(+0.70%) |
Jul 13, 2015 | 19.00 | 19.03 | 19.00 | 19.01 | 4,190 | +0.14(+0.73%) |
Jul 10, 2015 | 18.83 | 18.87 | 18.78 | 18.87 | 3,902 | +0.15(+0.78%) |
Jul 09, 2015 | 18.74 | 18.75 | 18.73 | 18.73 | 2,711 | +0.13(+0.68%) |
Jul 08, 2015 | 18.72 | 18.72 | 18.58 | 18.60 | 2,052 | -0.23(-1.22%) |
Jul 07, 2015 | 18.63 | 18.83 | 18.53 | 18.83 | 4,654 | +0.12(+0.62%) |
Jul 06, 2015 | 18.85 | 18.85 | 18.69 | 18.71 | 2,513 | -0.13(-0.70%) |
Jul 02, 2015 | 19.06 | 18.85 | 18.85 | 18.85 | 3,177 | -0.06(-0.31%) |
Jul 01, 2015 | 18.86 | 18.95 | 18.85 | 18.91 | 3,552 | +0.22(+1.18%) |
Jun 30, 2015 | 18.67 | 18.72 | 18.63 | 18.69 | 5,957 | +0.10(+0.55%) |
Jun 29, 2015 | 19.03 | 19.03 | 18.58 | 18.58 | 8,061 | -0.41(-2.15%) |
Jun 26, 2015 | 19.03 | 19.05 | 18.98 | 18.99 | 5,089 | -0.00(-0.00%) |
Jun 25, 2015 | 19.09 | 19.09 | 18.99 | 18.99 | 10,375 | -0.09(-0.49%) |
Jun 24, 2015 | 19.11 | 19.22 | 19.08 | 19.08 | 6,841 | -0.25(-1.32%) |
Jun 22, 2015 | 19.29 | 19.34 | 19.34 | 19.34 | 4,354 | +0.11(+0.57%) |
Jun 19, 2015 | 19.27 | 19.27 | 19.21 | 19.23 | 1,651 | -0.09(-0.48%) |
Jun 18, 2015 | 19.26 | 19.36 | 19.25 | 19.32 | 7,070 | +0.13(+0.70%) |
Jun 17, 2015 | 19.15 | 19.20 | 19.12 | 19.19 | 5,701 | +0.04(+0.19%) |
Jun 16, 2015 | 19.11 | 19.16 | 19.10 | 19.15 | 7,761 | +0.23(+1.21%) |
Jun 15, 2015 | 18.92 | 18.92 | 18.92 | 18.92 | 502 | -0.24(-1.24%) |
Jun 12, 2015 | 19.33 | 19.33 | 19.08 | 19.16 | 5,551 | -0.13(-0.66%) |
Jun 11, 2015 | 19.38 | 19.38 | 19.27 | 19.29 | 4,017 | +0.09(+0.49%) |
Jun 10, 2015 | 19.20 | 19.20 | 19.20 | 19.20 | 1,425 | +0.30(+1.57%) |
Jun 09, 2015 | 18.96 | 18.96 | 18.90 | 18.90 | 1,502 | -0.05(-0.28%) |
Jun 08, 2015 | 19.03 | 19.03 | 18.95 | 18.95 | 6,934 | -0.13(-0.70%) |
Jun 05, 2015 | 19.53 | 19.53 | 19.04 | 19.08 | 17,106 | +0.00(+0.00%) |
Jun 04, 2015 | 19.32 | 19.32 | 19.07 | 19.08 | 7,437 | -0.20(-1.01%) |
Jun 03, 2015 | 19.25 | 19.33 | 19.23 | 19.28 | 7,627 | +0.08(+0.40%) |
Jun 02, 2015 | 19.14 | 19.28 | 19.14 | 19.20 | 5,497 | -0.02(-0.09%) |
Jun 01, 2015 | 19.19 | 19.28 | 19.18 | 19.22 | 11,645 | -0.03(-0.13%) |
May 29, 2015 | 19.32 | 19.32 | 19.19 | 19.25 | 5,697 | -0.05(-0.26%) |
May 28, 2015 | 19.20 | 19.30 | 19.19 | 19.30 | 8,328 | +0.03(+0.18%) |
May 27, 2015 | 19.19 | 19.26 | 19.19 | 19.26 | 4,633 | +0.16(+0.84%) |
May 26, 2015 | 19.25 | 19.25 | 19.06 | 19.10 | 9,610 | -0.25(-1.32%) |
May 22, 2015 | 19.52 | 19.36 | 19.36 | 19.36 | 6,943 | -0.07(-0.35%) |
May 21, 2015 | 19.37 | 19.42 | 19.37 | 19.42 | 4,500 | +0.06(+0.31%) |
May 20, 2015 | 19.35 | 19.36 | 19.35 | 19.36 | 9,609 | -0.03(-0.18%) |
May 19, 2015 | 19.35 | 19.42 | 19.35 | 19.40 | 23,035 | -0.02(-0.09%) |
May 18, 2015 | 19.35 | 19.42 | 19.35 | 19.42 | 14,887 | +0.11(+0.57%) |
May 15, 2015 | 19.32 | 19.32 | 19.27 | 19.31 | 8,278 | -0.02(-0.09%) |
May 14, 2015 | 19.03 | 19.32 | 19.03 | 19.32 | 12,259 | +0.19(+0.98%) |
May 13, 2015 | 19.14 | 19.18 | 19.13 | 19.13 | 2,100 | +0.04(+0.22%) |
May 12, 2015 | 19.07 | 19.09 | 19.07 | 19.09 | 960 | -0.09(-0.45%) |
May 11, 2015 | 19.26 | 19.26 | 19.18 | 19.18 | 8,678 | -0.08(-0.44%) |
May 08, 2015 | 19.20 | 19.26 | 19.20 | 19.26 | 3,723 | +0.24(+1.25%) |
May 07, 2015 | 18.94 | 19.04 | 18.90 | 19.03 | 22,033 | +0.06(+0.31%) |
May 06, 2015 | 19.13 | 19.13 | 18.89 | 18.97 | 9,923 | -0.14(-0.71%) |
May 05, 2015 | 19.16 | 19.19 | 19.10 | 19.10 | 4,943 | -0.16(-0.84%) |
May 04, 2015 | 19.25 | 19.28 | 19.22 | 19.26 | 8,053 | +0.09(+0.44%) |
May 01, 2015 | 19.08 | 19.18 | 19.08 | 19.18 | 1,718 | +0.23(+1.21%) |
Apr 30, 2015 | 19.11 | 19.11 | 18.91 | 18.95 | 4,832 | -0.16(-0.85%) |
Apr 29, 2015 | 19.11 | 19.11 | 19.06 | 19.11 | 9,330 | -0.09(-0.49%) |
Apr 28, 2015 | 19.05 | 19.20 | 19.05 | 19.20 | 6,407 | -0.01(-0.04%) |
Apr 27, 2015 | 19.27 | 19.27 | 19.21 | 19.21 | 4,175 | +0.03(+0.18%) |
Apr 24, 2015 | 19.16 | 19.18 | 19.16 | 19.18 | 2,825 | -0.10(-0.53%) |
Apr 23, 2015 | 19.19 | 19.28 | 19.19 | 19.28 | 2,248 | +0.06(+0.31%) |
Apr 22, 2015 | 19.08 | 19.25 | 19.08 | 19.22 | 11,440 | +0.08(+0.40%) |
Apr 21, 2015 | 19.18 | 19.20 | 19.13 | 19.14 | 13,170 | -0.07(-0.35%) |
Apr 20, 2015 | 19.21 | 19.25 | 19.21 | 19.21 | 5,871 | +0.18(+0.96%) |
Apr 17, 2015 | 19.08 | 19.09 | 19.02 | 19.03 | 6,515 | -0.23(-1.18%) |
Apr 16, 2015 | 19.26 | 19.32 | 19.25 | 19.26 | 10,637 | +0.00(+0.01%) |
Apr 15, 2015 | 18.99 | 19.33 | 18.99 | 19.25 | 5,211 | +0.08(+0.44%) |
Apr 14, 2015 | 19.14 | 19.17 | 19.11 | 19.17 | 8,574 | +0.06(+0.33%) |
Apr 13, 2015 | 19.24 | 19.24 | 19.11 | 19.11 | 11,343 | -0.11(-0.55%) |
Apr 10, 2015 | 19.18 | 19.21 | 19.14 | 19.21 | 3,590 | +0.03(+0.13%) |
Apr 09, 2015 | 19.12 | 19.19 | 19.08 | 19.19 | 5,845 | +0.17(+0.89%) |
Apr 08, 2015 | 19.07 | 19.07 | 19.02 | 19.02 | 2,965 | -0.05(-0.27%) |
Apr 07, 2015 | 19.07 | 19.13 | 19.07 | 19.07 | 2,128 | +0.08(+0.40%) |
Apr 06, 2015 | 18.95 | 19.04 | 18.95 | 18.99 | 3,408 | +0.14(+0.77%) |
Apr 02, 2015 | 18.94 | 18.85 | 18.85 | 18.85 | 10,827 | +0.02(+0.09%) |
Apr 01, 2015 | 18.80 | 18.86 | 18.79 | 18.83 | 13,703 | -0.10(-0.54%) |
Mar 31, 2015 | 19.07 | 19.07 | 18.93 | 18.93 | 13,149 | -0.14(-0.71%) |
Mar 30, 2015 | 18.83 | 19.09 | 18.83 | 19.07 | 10,525 | +0.30(+1.58%) |
Mar 27, 2015 | 18.89 | 18.89 | 18.76 | 18.77 | 9,946 | -0.04(-0.23%) |
Mar 26, 2015 | 18.75 | 18.85 | 18.74 | 18.81 | 3,700 | -0.13(-0.67%) |
Mar 25, 2015 | 19.06 | 19.12 | 18.93 | 18.94 | 4,698 | -0.18(-0.93%) |
Mar 24, 2015 | 19.25 | 19.26 | 19.12 | 19.12 | 7,687 | -0.18(-0.94%) |
Mar 23, 2015 | 19.16 | 19.35 | 19.16 | 19.30 | 3,835 | -0.02(-0.12%) |
Mar 20, 2015 | 19.37 | 19.37 | 19.19 | 19.32 | 14,356 | +0.20(+1.07%) |
Mar 19, 2015 | 19.36 | 19.36 | 19.09 | 19.12 | 7,819 | -0.18(-0.93%) |
Mar 18, 2015 | 18.84 | 19.30 | 18.84 | 19.30 | 3,957 | +0.31(+1.66%) |
Mar 17, 2015 | 19.08 | 19.08 | 18.87 | 18.98 | 8,461 | -0.03(-0.14%) |
Mar 16, 2015 | 18.93 | 19.01 | 18.86 | 19.01 | 2,936 | +0.30(+1.59%) |
Mar 13, 2015 | 18.69 | 18.71 | 18.58 | 18.71 | 9,489 | -0.04(-0.23%) |
Mar 12, 2015 | 18.73 | 18.76 | 18.71 | 18.75 | 7,440 | +0.19(+1.01%) |
Mar 11, 2015 | 18.62 | 18.63 | 18.56 | 18.57 | 12,999 | -0.04(-0.23%) |
Mar 10, 2015 | 18.74 | 18.74 | 18.61 | 18.61 | 8,235 | -0.38(-2.01%) |
Mar 09, 2015 | 18.82 | 19.00 | 18.82 | 18.99 | 2,540 | +0.12(+0.63%) |
Mar 06, 2015 | 19.16 | 19.16 | 18.85 | 18.87 | 20,549 | -0.25(-1.29%) |
Mar 05, 2015 | 19.12 | 19.15 | 19.10 | 19.12 | 10,608 | +0.04(+0.24%) |
Mar 04, 2015 | 19.08 | 19.10 | 19.04 | 19.07 | 4,635 | -0.12(-0.63%) |
Mar 03, 2015 | 19.25 | 19.25 | 19.17 | 19.20 | 2,904 | -0.03(-0.13%) |
Mar 02, 2015 | 19.31 | 19.31 | 19.22 | 19.22 | 3,761 | -0.08(-0.39%) |
Feb 27, 2015 | 19.31 | 19.32 | 19.30 | 19.30 | 3,685 | +0.01(+0.05%) |
Feb 26, 2015 | 19.40 | 19.40 | 19.29 | 19.29 | 6,712 | +0.01(+0.08%) |
Feb 25, 2015 | 19.36 | 19.36 | 19.27 | 19.27 | 6,570 | -0.03(-0.18%) |
Feb 24, 2015 | 19.17 | 19.33 | 19.17 | 19.31 | 3,910 | +0.06(+0.31%) |
Feb 23, 2015 | 19.28 | 19.30 | 19.25 | 19.25 | 9,424 | +0.00(+0.00%) |
Feb 20, 2015 | 19.08 | 19.25 | 19.08 | 19.25 | 5,756 | +0.07(+0.37%) |
Feb 19, 2015 | 19.20 | 19.22 | 19.15 | 19.18 | 6,670 | +0.07(+0.34%) |
Feb 18, 2015 | 19.09 | 19.12 | 19.08 | 19.11 | 4,050 | -0.02(-0.09%) |
Feb 17, 2015 | 18.98 | 19.17 | 18.98 | 19.13 | 6,578 | +0.02(+0.09%) |
Feb 13, 2015 | 19.07 | 19.11 | 19.11 | 19.11 | 23,772 | +0.14(+0.76%) |
Feb 12, 2015 | 18.79 | 18.97 | 18.79 | 18.97 | 8,142 | +0.18(+0.95%) |
Feb 11, 2015 | 18.85 | 18.85 | 18.68 | 18.79 | 11,399 | +0.02(+0.09%) |
Feb 10, 2015 | 18.59 | 18.79 | 18.57 | 18.77 | 5,413 | +0.19(+1.04%) |
Feb 09, 2015 | 18.61 | 18.62 | 18.58 | 18.58 | 3,857 | -0.02(-0.13%) |
Feb 06, 2015 | 18.53 | 18.74 | 18.53 | 18.60 | 82,471 | -0.02(-0.09%) |
Feb 05, 2015 | 18.63 | 18.63 | 18.47 | 18.62 | 8,609 | +0.21(+1.15%) |
Feb 04, 2015 | 18.55 | 18.55 | 18.38 | 18.40 | 10,490 | -0.01(-0.08%) |
Feb 03, 2015 | 18.25 | 18.42 | 18.24 | 18.42 | 10,051 | +0.37(+2.06%) |