Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.23 | 16.40 | 16.23 | 16.33 | 7,685 | -0.07(-0.40%) |
Jan 28, 2016 | 16.28 | 16.45 | 16.27 | 16.39 | 5,839 | +0.11(+0.64%) |
Jan 27, 2016 | 16.26 | 16.37 | 16.25 | 16.29 | 6,920 | +0.00(+0.00%) |
Jan 26, 2016 | 16.18 | 16.32 | 16.18 | 16.29 | 14,915 | +0.27(+1.72%) |
Jan 25, 2016 | 16.15 | 16.15 | 15.97 | 16.02 | 9,451 | -0.16(-1.02%) |
Jan 22, 2016 | 16.16 | 16.22 | 16.05 | 16.18 | 3,461 | +0.16(+0.97%) |
Jan 21, 2016 | 15.82 | 16.04 | 15.82 | 16.02 | 8,256 | +0.20(+1.26%) |
Jan 20, 2016 | 15.68 | 15.90 | 15.55 | 15.82 | 12,438 | -0.33(-2.04%) |
Jan 19, 2016 | 16.31 | 16.33 | 16.07 | 16.16 | 5,155 | +0.17(+1.03%) |
Jan 15, 2016 | 15.99 | 15.99 | 15.99 | 0 | -0.72(-4.34%) | |
Jan 14, 2016 | 16.57 | 16.74 | 16.49 | 16.71 | 6,583 | -1.38(-7.60%) |
Jan 13, 2016 | 18.28 | 18.28 | 17.99 | 18.09 | 12,379 | -0.12(-0.66%) |
Jan 12, 2016 | 18.20 | 18.30 | 18.08 | 18.21 | 7,062 | +0.10(+0.55%) |
Jan 11, 2016 | 18.31 | 18.33 | 17.91 | 18.11 | 5,123 | +0.49(+2.78%) |
Jan 08, 2016 | 17.82 | 17.82 | 17.47 | 17.62 | 10,596 | +0.16(+0.92%) |
Jan 07, 2016 | 17.51 | 17.58 | 17.32 | 17.46 | 4,379 | -0.21(-1.17%) |
Jan 06, 2016 | 17.79 | 17.79 | 17.62 | 17.67 | 4,791 | -0.27(-1.52%) |
Jan 05, 2016 | 18.00 | 18.00 | 17.79 | 17.94 | 10,451 | -0.34(-1.86%) |
Jan 04, 2016 | 18.12 | 18.32 | 18.00 | 18.28 | 5,754 | -0.31(-1.69%) |
Dec 31, 2015 | 18.59 | 18.59 | 18.59 | 0 | -0.24(-1.27%) | |
Dec 30, 2015 | 18.90 | 18.90 | 18.80 | 18.84 | 12,631 | -0.11(-0.55%) |
Dec 29, 2015 | 18.80 | 18.94 | 18.78 | 18.94 | 6,761 | +0.17(+0.91%) |
Dec 28, 2015 | 18.64 | 18.77 | 18.64 | 18.77 | 3,559 | -0.05(-0.24%) |
Dec 24, 2015 | 18.82 | 18.82 | 18.82 | 0 | -0.06(-0.32%) | |
Dec 23, 2015 | 18.79 | 18.91 | 18.67 | 18.88 | 7,065 | +0.27(+1.42%) |
Dec 22, 2015 | 18.63 | 18.72 | 18.52 | 18.61 | 11,564 | -0.03(-0.16%) |
Dec 21, 2015 | 18.60 | 18.64 | 18.57 | 18.64 | 9,786 | -0.09(-0.48%) |
Dec 18, 2015 | 18.82 | 18.82 | 18.64 | 18.73 | 69,518 | -0.22(-1.16%) |
Dec 17, 2015 | 19.12 | 19.12 | 18.86 | 18.95 | 4,366 | -0.05(-0.26%) |
Dec 16, 2015 | 18.84 | 19.05 | 18.82 | 19.00 | 13,687 | +0.54(+2.93%) |
Dec 15, 2015 | 18.55 | 18.57 | 18.46 | 18.46 | 18,649 | +0.43(+2.38%) |
Dec 14, 2015 | 18.04 | 18.14 | 18.03 | 18.03 | 5,797 | -0.32(-1.74%) |
Dec 11, 2015 | 18.30 | 18.41 | 18.30 | 18.35 | 4,075 | -0.35(-1.87%) |
Dec 10, 2015 | 18.79 | 18.79 | 18.70 | 18.70 | 5,669 | +0.29(+1.58%) |
Dec 09, 2015 | 18.50 | 18.55 | 18.35 | 18.41 | 4,990 | -0.19(-1.02%) |
Dec 08, 2015 | 18.47 | 18.66 | 18.47 | 18.60 | 10,093 | -0.39(-2.05%) |
Dec 07, 2015 | 18.92 | 18.99 | 18.92 | 18.99 | 4,852 | +0.04(+0.21%) |
Dec 04, 2015 | 18.76 | 18.95 | 18.76 | 18.95 | 1,979 | +0.32(+1.72%) |
Dec 03, 2015 | 18.89 | 18.89 | 18.63 | 18.63 | 6,331 | -0.20(-1.06%) |
Dec 02, 2015 | 19.00 | 19.00 | 18.81 | 18.83 | 10,995 | -0.21(-1.10%) |
Dec 01, 2015 | 19.09 | 19.09 | 18.98 | 19.04 | 12,906 | -0.03(-0.16%) |
Nov 30, 2015 | 19.03 | 19.12 | 19.03 | 19.07 | 4,757 | +0.14(+0.74%) |
Nov 27, 2015 | 18.84 | 18.93 | 18.84 | 18.93 | 9,623 | +0.20(+1.07%) |
Nov 25, 2015 | 18.73 | 18.73 | 18.73 | 0 | +0.01(+0.05%) | |
Nov 24, 2015 | 18.61 | 18.72 | 18.59 | 18.72 | 3,528 | -0.16(-0.85%) |
Nov 23, 2015 | 18.82 | 18.88 | 16,172 | -0.11(-0.58%) | ||
Nov 20, 2015 | 19.09 | 19.09 | 18.96 | 18.99 | 5,549 | -0.19(-0.99%) |
Nov 19, 2015 | 19.22 | 19.25 | 19.16 | 19.18 | 3,502 | -0.11(-0.57%) |
Nov 18, 2015 | 19.16 | 19.29 | 19.10 | 19.29 | 3,201 | +0.30(+1.58%) |
Nov 17, 2015 | 19.06 | 19.10 | 18.91 | 18.99 | 7,555 | -0.01(-0.05%) |
Nov 16, 2015 | 18.83 | 19.03 | 18.83 | 19.00 | 4,669 | +0.32(+1.71%) |
Nov 13, 2015 | 18.74 | 18.77 | 18.68 | 18.68 | 10,027 | -0.32(-1.68%) |
Nov 12, 2015 | 19.05 | 19.05 | 18.99 | 19.00 | 3,722 | -0.12(-0.62%) |
Nov 11, 2015 | 19.15 | 19.15 | 19.12 | 19.12 | 3,123 | +0.29(+1.53%) |
Nov 10, 2015 | 18.80 | 18.83 | 18.71 | 18.83 | 93,446 | -0.01(-0.05%) |
Nov 09, 2015 | 18.85 | 18.86 | 18.77 | 18.84 | 24,869 | -0.07(-0.37%) |
Nov 06, 2015 | 18.97 | 19.01 | 18.84 | 18.91 | 22,945 | -0.17(-0.89%) |
Nov 05, 2015 | 19.21 | 19.21 | 19.01 | 19.08 | 29,431 | -0.17(-0.88%) |
Nov 04, 2015 | 19.44 | 19.44 | 19.20 | 19.25 | 12,710 | -0.19(-0.98%) |
Nov 03, 2015 | 19.12 | 19.44 | 19.12 | 19.44 | 11,212 | +0.17(+0.88%) |
Nov 02, 2015 | 19.11 | 19.27 | 19.11 | 19.27 | 6,712 | +0.44(+2.34%) |
Oct 30, 2015 | 18.84 | 18.86 | 18.83 | 18.83 | 2,322 | +0.20(+1.07%) |
Oct 29, 2015 | 18.45 | 18.63 | 18.45 | 18.63 | 1,886 | +0.36(+1.97%) |
Oct 28, 2015 | 18.40 | 18.40 | 18.10 | 18.27 | 3,439 | -0.13(-0.71%) |
Oct 27, 2015 | 18.58 | 18.58 | 18.34 | 18.40 | 6,203 | -0.35(-1.87%) |
Oct 26, 2015 | 18.77 | 18.77 | 18.75 | 18.75 | 642 | +0.23(+1.24%) |
Oct 23, 2015 | 18.50 | 18.67 | 18.50 | 18.52 | 1,153 | -0.32(-1.72%) |
Oct 22, 2015 | 18.84 | 18.94 | 18.84 | 18.84 | 2,539 | +0.07(+0.40%) |
Oct 21, 2015 | 18.72 | 18.77 | 18.64 | 18.77 | 1,312 | +0.32(+1.73%) |
Oct 20, 2015 | 18.57 | 18.57 | 18.43 | 18.45 | 1,854 | +0.31(+1.74%) |
Oct 19, 2015 | 18.08 | 18.19 | 18.08 | 18.14 | 2,522 | +0.01(+0.06%) |
Oct 16, 2015 | 18.19 | 18.19 | 18.09 | 18.12 | 13,227 | -0.07(-0.41%) |
Oct 15, 2015 | 18.08 | 18.20 | 17.98 | 18.20 | 3,048 | +0.43(+2.42%) |
Oct 14, 2015 | 17.69 | 17.77 | 17.58 | 17.77 | 3,574 | +0.26(+1.48%) |
Oct 13, 2015 | 17.59 | 17.62 | 17.50 | 17.51 | 6,391 | -0.02(-0.11%) |
Oct 12, 2015 | 17.50 | 17.80 | 17.50 | 17.53 | 15,007 | +0.62(+3.67%) |
Oct 09, 2015 | 17.03 | 17.03 | 16.82 | 16.91 | 28,929 | +0.50(+3.05%) |
Oct 08, 2015 | 16.30 | 16.41 | 16.26 | 16.41 | 15,859 | -0.07(-0.42%) |
Oct 07, 2015 | 16.53 | 16.55 | 16.34 | 16.48 | 27,595 | +0.26(+1.60%) |
Oct 06, 2015 | 16.21 | 16.31 | 16.21 | 16.22 | 12,356 | +0.10(+0.62%) |
Oct 05, 2015 | 16.00 | 16.12 | 15.88 | 16.12 | 117,316 | +0.51(+3.27%) |
Oct 02, 2015 | 15.25 | 15.61 | 15.24 | 15.61 | 7,285 | +0.43(+2.83%) |
Oct 01, 2015 | 15.12 | 15.19 | 15.10 | 15.18 | 88,522 | +0.15(+1.00%) |
Sep 30, 2015 | 14.99 | 15.03 | 14.88 | 15.03 | 20,337 | +0.06(+0.40%) |
Sep 29, 2015 | 14.92 | 15.02 | 14.88 | 14.97 | 26,730 | +0.06(+0.40%) |
Sep 28, 2015 | 15.12 | 15.12 | 14.91 | 14.91 | 6,785 | -0.34(-2.23%) |
Sep 25, 2015 | 15.40 | 15.42 | 15.25 | 15.25 | 3,470 | +0.02(+0.13%) |
Sep 24, 2015 | 15.11 | 15.23 | 15.05 | 15.23 | 5,006 | -0.08(-0.52%) |
Sep 23, 2015 | 15.30 | 15.48 | 15.28 | 15.31 | 3,981 | +0.09(+0.59%) |
Sep 22, 2015 | 15.31 | 15.34 | 15.13 | 15.22 | 13,700 | -0.41(-2.62%) |
Sep 21, 2015 | 15.64 | 15.75 | 15.63 | 15.63 | 5,839 | -0.03(-0.19%) |
Sep 18, 2015 | 15.75 | 15.85 | 15.66 | 15.66 | 5,234 | -0.42(-2.61%) |
Sep 17, 2015 | 15.95 | 16.31 | 15.95 | 16.08 | 2,963 | -0.04(-0.25%) |
Sep 16, 2015 | 16.04 | 16.12 | 16.04 | 16.12 | 2,812 | -0.25(-1.53%) |
Sep 15, 2015 | 16.23 | 16.37 | 16.23 | 16.37 | 4,749 | +0.07(+0.43%) |
Sep 14, 2015 | 16.34 | 16.35 | 16.27 | 16.30 | 27,568 | -0.39(-2.34%) |
Sep 11, 2015 | 16.64 | 16.71 | 16.58 | 16.69 | 4,185 | -0.30(-1.77%) |
Sep 10, 2015 | 16.85 | 17.01 | 16.84 | 16.99 | 7,195 | +0.17(+1.04%) |
Sep 09, 2015 | 17.08 | 17.08 | 16.78 | 16.82 | 40,280 | +0.05(+0.27%) |
Sep 08, 2015 | 16.70 | 16.84 | 16.67 | 16.77 | 10,202 | +0.54(+3.33%) |
Sep 04, 2015 | 16.23 | 16.23 | 16.23 | 0 | -0.38(-2.26%) | |
Sep 03, 2015 | 16.48 | 16.68 | 16.48 | 16.61 | 16,235 | +0.05(+0.27%) |
Sep 02, 2015 | 16.42 | 16.56 | 16.33 | 16.56 | 52,996 | +0.17(+1.04%) |
Sep 01, 2015 | 16.39 | 16.46 | 16.25 | 16.39 | 32,206 | -0.27(-1.65%) |
Aug 31, 2015 | 16.64 | 16.73 | 16.61 | 16.66 | 13,316 | -0.30(-1.74%) |
Aug 28, 2015 | 16.83 | 16.99 | 16.83 | 16.96 | 5,824 | +0.05(+0.30%) |
Aug 27, 2015 | 16.87 | 16.91 | 16.79 | 16.91 | 6,642 | +0.31(+1.87%) |
Aug 26, 2015 | 16.59 | 16.66 | 16.40 | 16.60 | 8,111 | +0.32(+1.97%) |
Aug 25, 2015 | 16.65 | 16.77 | 16.28 | 16.28 | 19,569 | -0.45(-2.69%) |
Aug 24, 2015 | 16.57 | 16.66 | 16.44 | 16.73 | 8,813 | -0.37(-2.16%) |
Aug 21, 2015 | 17.28 | 17.28 | 17.10 | 17.10 | 2,877 | -0.33(-1.89%) |
Aug 20, 2015 | 17.51 | 17.51 | 17.42 | 17.43 | 2,400 | -0.26(-1.47%) |
Aug 19, 2015 | 17.77 | 17.86 | 17.64 | 17.69 | 10,867 | -0.30(-1.67%) |
Aug 18, 2015 | 18.04 | 18.04 | 17.98 | 17.99 | 1,602 | -0.13(-0.72%) |
Aug 17, 2015 | 18.08 | 18.12 | 18.08 | 18.12 | 2,492 | -0.13(-0.74%) |
Aug 14, 2015 | 18.28 | 18.28 | 18.21 | 18.25 | 1,525 | +0.05(+0.30%) |
Aug 13, 2015 | 18.09 | 18.22 | 18.08 | 18.20 | 2,253 | +0.00(+0.03%) |
Aug 12, 2015 | 18.04 | 18.22 | 18.04 | 18.20 | 2,158 | -0.45(-2.44%) |
Aug 11, 2015 | 18.66 | 18.66 | 18.56 | 18.65 | 3,037 | -0.44(-2.30%) |
Aug 10, 2015 | 19.01 | 19.10 | 19.01 | 19.09 | 2,501 | +0.10(+0.53%) |
Aug 07, 2015 | 18.78 | 18.99 | 18.78 | 18.99 | 1,075 | +0.25(+1.33%) |
Aug 06, 2015 | 18.72 | 18.74 | 18.71 | 18.74 | 2,360 | +0.04(+0.19%) |
Aug 05, 2015 | 18.69 | 18.70 | 18.65 | 18.70 | 3,302 | +0.13(+0.73%) |
Aug 04, 2015 | 18.50 | 18.71 | 18.50 | 18.57 | 3,770 | +0.16(+0.87%) |
Aug 03, 2015 | 18.45 | 18.47 | 18.34 | 18.41 | 4,703 | -0.01(-0.05%) |
Jul 31, 2015 | 18.42 | 18.53 | 18.42 | 18.42 | 5,311 | +0.34(+1.88%) |
Jul 30, 2015 | 17.94 | 18.08 | 17.93 | 18.08 | 3,876 | -0.11(-0.60%) |
Jul 29, 2015 | 18.08 | 18.25 | 18.04 | 18.19 | 780,460 | +0.11(+0.61%) |
Jul 28, 2015 | 17.66 | 18.08 | 17.66 | 18.08 | 4,639 | +0.31(+1.74%) |
Jul 27, 2015 | 17.62 | 17.79 | 17.52 | 17.77 | 10,670 | +0.28(+1.60%) |
Jul 24, 2015 | 17.58 | 17.58 | 17.49 | 17.49 | 1,838 | -0.28(-1.58%) |
Jul 23, 2015 | 17.82 | 17.87 | 17.77 | 17.77 | 4,193 | -0.07(-0.39%) |
Jul 22, 2015 | 17.98 | 17.98 | 17.80 | 17.84 | 1,543 | -0.36(-1.98%) |
Jul 21, 2015 | 18.15 | 18.22 | 18.15 | 18.20 | 3,646 | -0.56(-2.99%) |
Jul 20, 2015 | 18.76 | 18.76 | 18.76 | 18.76 | 538 | +0.20(+1.08%) |
Jul 17, 2015 | 18.56 | 18.56 | 18.56 | 18.56 | 697 | -0.24(-1.28%) |
Jul 16, 2015 | 18.78 | 18.90 | 18.71 | 18.80 | 4,438 | +0.12(+0.64%) |
Jul 15, 2015 | 18.59 | 18.69 | 18.51 | 18.68 | 2,694 | +0.25(+1.36%) |
Jul 14, 2015 | 18.27 | 18.43 | 18.27 | 18.43 | 1,169 | +0.14(+0.77%) |
Jul 13, 2015 | 18.33 | 18.37 | 18.28 | 18.29 | 2,335 | -0.03(-0.16%) |
Jul 10, 2015 | 18.30 | 18.39 | 18.18 | 18.32 | 41,598 | +0.96(+5.53%) |
Jul 09, 2015 | 17.37 | 17.46 | 17.35 | 17.36 | 15,338 | +0.39(+2.30%) |
Jul 08, 2015 | 16.97 | 17.01 | 16.88 | 16.97 | 6,395 | +0.12(+0.71%) |
Jul 07, 2015 | 16.37 | 16.85 | 16.32 | 16.85 | 9,359 | -0.05(-0.30%) |
Jul 06, 2015 | 17.00 | 17.12 | 16.85 | 16.90 | 5,186 | -0.52(-2.99%) |
Jul 02, 2015 | 17.42 | 17.42 | 17.42 | 0 | -0.14(-0.80%) | |
Jul 01, 2015 | 17.83 | 17.83 | 17.54 | 17.56 | 2,901 | -0.15(-0.85%) |
Jun 30, 2015 | 17.94 | 17.94 | 17.61 | 17.71 | 10,667 | -0.05(-0.28%) |
Jun 29, 2015 | 17.89 | 17.98 | 17.76 | 17.76 | 4,660 | -0.71(-3.84%) |
Jun 26, 2015 | 18.44 | 18.47 | 18.39 | 18.47 | 5,522 | +0.08(+0.44%) |
Jun 25, 2015 | 18.34 | 18.41 | 18.34 | 18.39 | 3,830 | +0.40(+2.22%) |
Jun 24, 2015 | 17.82 | 18.03 | 17.82 | 17.99 | 3,411 | -0.13(-0.72%) |
Jun 23, 2015 | 18.11 | 18.14 | 18.07 | 18.12 | 2,513 | -0.18(-0.98%) |
Jun 22, 2015 | 18.42 | 18.46 | 18.28 | 18.30 | 20,289 | +0.64(+3.62%) |
Jun 19, 2015 | 17.66 | 17.67 | 17.58 | 17.66 | 6,190 | -0.03(-0.17%) |
Jun 18, 2015 | 17.82 | 18.07 | 17.63 | 17.69 | 583,856 | +0.26(+1.49%) |
Jun 17, 2015 | 17.35 | 17.44 | 17.20 | 17.43 | 2,832 | -0.32(-1.80%) |
Jun 16, 2015 | 17.72 | 17.75 | 17.68 | 17.75 | 2,220 | +0.30(+1.72%) |
Jun 15, 2015 | 17.29 | 17.45 | 17.23 | 17.45 | 2,150 | -0.05(-0.29%) |
Jun 12, 2015 | 17.46 | 17.55 | 17.33 | 17.50 | 5,790 | -0.37(-2.07%) |
Jun 11, 2015 | 17.85 | 17.89 | 17.85 | 17.87 | 6,180 | +0.00(+0.00%) |
Jun 10, 2015 | 17.88 | 17.88 | 17.74 | 17.87 | 4,408 | +0.37(+2.11%) |
Jun 09, 2015 | 17.48 | 17.61 | 17.37 | 17.50 | 6,762 | +0.07(+0.40%) |
Jun 08, 2015 | 17.33 | 17.43 | 17.31 | 17.43 | 3,891 | -0.18(-1.02%) |
Jun 05, 2015 | 17.77 | 17.77 | 17.61 | 17.61 | 2,199 | -0.15(-0.84%) |
Jun 04, 2015 | 17.96 | 18.04 | 17.76 | 17.76 | 7,237 | -0.61(-3.32%) |
Jun 03, 2015 | 18.46 | 18.46 | 18.33 | 18.37 | 14,340 | +0.25(+1.38%) |
Jun 02, 2015 | 18.18 | 18.20 | 18.12 | 18.12 | 6,310 | +0.17(+0.95%) |
Jun 01, 2015 | 18.12 | 18.15 | 17.89 | 17.95 | 1,404 | -0.08(-0.44%) |
May 29, 2015 | 18.28 | 18.28 | 17.90 | 18.03 | 3,163 | -0.33(-1.80%) |
May 28, 2015 | 18.16 | 18.36 | 18.16 | 18.36 | 1,775 | -0.02(-0.11%) |
May 27, 2015 | 18.33 | 18.38 | 18.30 | 18.38 | 2,311 | +0.25(+1.38%) |
May 26, 2015 | 18.22 | 18.22 | 18.07 | 18.13 | 4,113 | -0.74(-3.93%) |
May 22, 2015 | 18.87 | 18.87 | 18.87 | 0 | +0.00(+0.02%) | |
May 21, 2015 | 18.63 | 18.87 | 18.63 | 18.87 | 5,682 | +0.22(+1.16%) |
May 20, 2015 | 18.83 | 18.83 | 18.60 | 18.65 | 3,644 | +0.21(+1.14%) |
May 19, 2015 | 18.37 | 18.44 | 18.37 | 18.44 | 5,576 | +0.42(+2.33%) |
May 18, 2015 | 17.95 | 18.04 | 17.95 | 18.02 | 8,964 | -0.50(-2.70%) |
May 15, 2015 | 18.43 | 18.52 | 18.43 | 18.52 | 8,184 | +0.22(+1.20%) |
May 14, 2015 | 18.04 | 18.30 | 18.04 | 18.30 | 13,871 | +0.44(+2.46%) |
May 13, 2015 | 18.13 | 18.13 | 17.84 | 17.86 | 12,048 | +0.51(+2.94%) |
May 12, 2015 | 17.40 | 17.44 | 17.25 | 17.35 | 2,677 | -0.43(-2.42%) |
May 11, 2015 | 17.83 | 17.84 | 17.72 | 17.78 | 5,397 | -0.50(-2.74%) |
May 08, 2015 | 18.09 | 18.28 | 18.09 | 18.28 | 2,087 | +0.50(+2.81%) |
May 07, 2015 | 17.78 | 17.84 | 17.72 | 17.78 | 8,739 | +0.02(+0.11%) |
May 06, 2015 | 17.65 | 17.78 | 17.65 | 17.76 | 1,576 | -0.07(-0.39%) |
May 05, 2015 | 18.04 | 18.04 | 17.82 | 17.83 | 3,496 | -0.40(-2.19%) |
May 04, 2015 | 18.33 | 18.33 | 18.19 | 18.23 | 3,564 | +0.01(+0.05%) |
May 01, 2015 | 18.19 | 18.25 | 18.11 | 18.22 | 8,696 | +0.28(+1.56%) |
Apr 30, 2015 | 18.09 | 18.17 | 17.92 | 17.94 | 10,732 | -0.12(-0.66%) |
Apr 29, 2015 | 17.90 | 18.10 | 17.85 | 18.06 | 8,759 | -0.31(-1.69%) |
Apr 28, 2015 | 18.50 | 18.55 | 18.37 | 18.37 | 46,494 | -1.83(-9.06%) |
Apr 27, 2015 | 20.07 | 20.30 | 20.07 | 20.20 | 23,061 | +0.08(+0.40%) |
Apr 24, 2015 | 19.88 | 20.13 | 19.88 | 20.12 | 28,443 | +0.41(+2.06%) |
Apr 23, 2015 | 19.66 | 19.93 | 19.66 | 19.71 | 135,364 | -0.11(-0.54%) |
Apr 22, 2015 | 19.98 | 20.00 | 19.60 | 19.82 | 64,133 | -0.64(-3.13%) |
Apr 21, 2015 | 20.43 | 20.50 | 20.43 | 20.46 | 5,883 | +0.34(+1.69%) |
Apr 20, 2015 | 20.01 | 20.17 | 20.01 | 20.12 | 795 | +0.09(+0.42%) |
Apr 17, 2015 | 19.98 | 20.04 | 19.90 | 20.04 | 5,452 | +0.12(+0.63%) |
Apr 16, 2015 | 19.91 | 19.91 | 19.91 | 19.91 | 340 | -0.18(-0.90%) |
Apr 15, 2015 | 19.94 | 20.11 | 19.84 | 20.09 | 2,447 | +0.25(+1.26%) |
Apr 14, 2015 | 19.75 | 19.89 | 19.72 | 19.84 | 11,152 | +0.35(+1.81%) |
Apr 13, 2015 | 19.67 | 19.71 | 19.48 | 19.49 | 3,187 | -0.26(-1.33%) |
Apr 10, 2015 | 19.71 | 19.75 | 19.71 | 19.75 | 2,363 | +0.05(+0.23%) |
Apr 09, 2015 | 19.79 | 19.79 | 19.60 | 19.70 | 11,171 | -0.63(-3.08%) |
Apr 08, 2015 | 20.27 | 20.34 | 20.16 | 20.33 | 4,816 | +0.30(+1.50%) |
Apr 07, 2015 | 19.96 | 20.15 | 19.96 | 20.03 | 259,363 | +0.16(+0.81%) |
Apr 06, 2015 | 19.95 | 20.19 | 19.84 | 19.87 | 7,781 | +0.07(+0.35%) |
Apr 02, 2015 | 19.80 | 19.80 | 19.80 | 0 | +0.32(+1.64%) | |
Apr 01, 2015 | 19.48 | 19.52 | 19.47 | 19.48 | 1,235 | +0.16(+0.80%) |
Mar 31, 2015 | 19.36 | 19.47 | 19.29 | 19.32 | 25,549 | -0.48(-2.40%) |
Mar 30, 2015 | 19.88 | 19.88 | 19.80 | 19.80 | 45,094 | +0.26(+1.34%) |
Mar 27, 2015 | 19.50 | 19.60 | 19.42 | 19.54 | 2,073 | -0.09(-0.47%) |
Mar 26, 2015 | 19.57 | 19.64 | 19.50 | 19.63 | 4,475 | -0.38(-1.90%) |
Mar 25, 2015 | 20.29 | 20.29 | 20.00 | 20.01 | 11,669 | -0.18(-0.89%) |
Mar 24, 2015 | 20.25 | 20.25 | 20.14 | 20.19 | 26,511 | -0.25(-1.22%) |
Mar 23, 2015 | 20.25 | 20.47 | 20.25 | 20.44 | 3,828 | +0.37(+1.84%) |
Mar 20, 2015 | 20.06 | 20.16 | 20.06 | 20.07 | 9,605 | +0.39(+2.01%) |
Mar 19, 2015 | 19.63 | 19.71 | 19.63 | 19.68 | 1,458 | -0.40(-2.02%) |
Mar 18, 2015 | 19.56 | 20.09 | 19.50 | 20.08 | 3,707 | +0.51(+2.61%) |
Mar 17, 2015 | 19.54 | 19.63 | 19.54 | 19.57 | 2,772 | +0.00(+0.00%) |
Mar 16, 2015 | 19.35 | 19.57 | 19.35 | 19.57 | 5,065 | +0.69(+3.65%) |
Mar 13, 2015 | 18.77 | 18.88 | 18.73 | 18.88 | 5,208 | -0.22(-1.15%) |
Mar 12, 2015 | 19.01 | 19.10 | 18.95 | 19.10 | 5,100 | +0.10(+0.53%) |
Mar 11, 2015 | 18.92 | 19.08 | 18.92 | 19.00 | 5,613 | +0.22(+1.17%) |
Mar 10, 2015 | 18.77 | 18.78 | 18.76 | 18.78 | 1,130 | -0.37(-1.93%) |
Mar 09, 2015 | 19.03 | 19.17 | 19.01 | 19.15 | 10,490 | +0.32(+1.70%) |
Mar 06, 2015 | 18.95 | 18.95 | 18.83 | 18.83 | 3,639 | -0.15(-0.76%) |
Mar 05, 2015 | 18.96 | 19.01 | 18.93 | 18.98 | 1,595 | +0.33(+1.74%) |
Mar 04, 2015 | 18.63 | 18.66 | 18.61 | 18.65 | 4,612 | -0.21(-1.11%) |
Mar 03, 2015 | 18.86 | 18.89 | 18.86 | 18.86 | 3,453 | +0.04(+0.19%) |
Mar 02, 2015 | 18.84 | 18.85 | 18.77 | 18.82 | 2,738 | +0.03(+0.18%) |
Feb 27, 2015 | 18.77 | 18.79 | 18.70 | 18.79 | 54,883 | -0.01(-0.07%) |
Feb 26, 2015 | 18.80 | 18.85 | 18.77 | 18.80 | 20,910 | -0.29(-1.50%) |
Feb 25, 2015 | 19.09 | 19.12 | 19.08 | 19.09 | 1,776 | -0.16(-0.83%) |
Feb 24, 2015 | 19.23 | 19.25 | 19.18 | 19.25 | 781 | +0.27(+1.42%) |
Feb 23, 2015 | 18.92 | 19.00 | 18.92 | 18.98 | 8,327 | -0.40(-2.06%) |
Feb 20, 2015 | 19.00 | 19.38 | 19.00 | 19.38 | 10,408 | +0.57(+3.03%) |
Feb 19, 2015 | 18.83 | 18.93 | 18.81 | 18.81 | 8,554 | -0.18(-0.95%) |
Feb 18, 2015 | 18.79 | 18.99 | 18.79 | 18.99 | 4,443 | +0.19(+1.01%) |
Feb 17, 2015 | 18.60 | 18.83 | 18.60 | 18.80 | 3,558 | +0.04(+0.21%) |
Feb 13, 2015 | 18.76 | 18.76 | 18.76 | 0 | -0.13(-0.69%) | |
Feb 12, 2015 | 18.70 | 18.89 | 18.68 | 18.89 | 4,056 | +0.49(+2.66%) |
Feb 11, 2015 | 18.33 | 18.40 | 18.33 | 18.40 | 897 | -0.16(-0.86%) |
Feb 10, 2015 | 18.52 | 18.56 | 18.40 | 18.56 | 6,178 | +0.29(+1.62%) |
Feb 09, 2015 | 18.28 | 18.28 | 18.25 | 18.27 | 1,182 | -0.04(-0.19%) |
Feb 06, 2015 | 18.45 | 18.46 | 18.30 | 18.30 | 6,460 | -0.01(-0.05%) |
Feb 05, 2015 | 18.31 | 18.31 | 18.31 | 18.31 | 542 | +0.50(+2.81%) |
Feb 04, 2015 | 18.08 | 18.08 | 17.81 | 17.81 | 2,262 | -0.54(-2.94%) |
Feb 03, 2015 | 18.25 | 18.35 | 18.19 | 18.35 | 7,124 | +0.84(+4.77%) |