Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.83 | 15.83 | 15.83 | 0 | +0.24(+1.51%) | |
Dec 29, 2016 | 15.35 | 15.65 | 15.31 | 15.60 | 1,147,758 | +0.27(+1.77%) |
Dec 28, 2016 | 15.41 | 15.41 | 15.17 | 15.33 | 1,207,029 | -0.05(-0.31%) |
Dec 27, 2016 | 15.38 | 15.44 | 15.31 | 15.37 | 1,500,714 | +0.02(+0.10%) |
Dec 23, 2016 | 15.36 | 15.36 | 15.36 | 0 | +0.12(+0.79%) | |
Dec 22, 2016 | 15.25 | 15.37 | 14.95 | 15.24 | 2,057,053 | -0.11(-0.71%) |
Dec 21, 2016 | 15.83 | 16.02 | 15.33 | 15.35 | 1,814,081 | -0.46(-2.91%) |
Dec 20, 2016 | 15.88 | 16.08 | 15.77 | 15.81 | 1,378,567 | -0.09(-0.56%) |
Dec 19, 2016 | 15.56 | 15.93 | 15.56 | 15.90 | 1,167,224 | +0.43(+2.80%) |
Dec 16, 2016 | 15.37 | 15.70 | 15.36 | 15.46 | 4,680,342 | +0.24(+1.58%) |
Dec 15, 2016 | 15.31 | 15.47 | 15.16 | 15.22 | 1,443,134 | -0.11(-0.72%) |
Dec 14, 2016 | 16.05 | 16.05 | 15.30 | 15.33 | 1,441,396 | -0.65(-4.08%) |
Dec 13, 2016 | 16.23 | 16.30 | 15.83 | 15.98 | 2,034,520 | -0.11(-0.71%) |
Dec 12, 2016 | 15.96 | 16.13 | 15.95 | 16.10 | 1,456,715 | +0.07(+0.42%) |
Dec 09, 2016 | 15.96 | 16.26 | 15.96 | 16.03 | 1,046,363 | +0.06(+0.36%) |
Dec 08, 2016 | 15.61 | 16.02 | 15.46 | 15.97 | 1,468,986 | +0.25(+1.56%) |
Dec 07, 2016 | 15.47 | 15.82 | 15.47 | 15.73 | 1,030,879 | +0.28(+1.83%) |
Dec 06, 2016 | 15.38 | 15.49 | 15.25 | 15.45 | 947,508 | +0.09(+0.58%) |
Dec 05, 2016 | 15.21 | 15.38 | 15.07 | 15.36 | 1,016,268 | +0.14(+0.93%) |
Dec 02, 2016 | 15.07 | 15.42 | 15.03 | 15.22 | 1,195,475 | +0.27(+1.78%) |
Dec 01, 2016 | 15.19 | 15.23 | 14.82 | 14.95 | 1,820,984 | -0.39(-2.55%) |
Nov 30, 2016 | 15.37 | 15.52 | 15.14 | 15.34 | 2,046,582 | -0.27(-1.74%) |
Nov 29, 2016 | 15.40 | 15.74 | 15.40 | 15.61 | 1,494,753 | +0.19(+1.22%) |
Nov 28, 2016 | 15.40 | 15.53 | 15.33 | 15.43 | 1,390,830 | +0.06(+0.41%) |
Nov 25, 2016 | 15.28 | 15.50 | 15.23 | 15.36 | 544,896 | +0.11(+0.75%) |
Nov 23, 2016 | 15.25 | 15.25 | 15.25 | 0 | -0.01(-0.07%) | |
Nov 22, 2016 | 15.06 | 15.30 | 15.01 | 15.26 | 1,771,462 | +0.28(+1.85%) |
Nov 21, 2016 | 14.95 | 15.09 | 14.91 | 14.98 | 1,251,994 | +0.08(+0.56%) |
Nov 18, 2016 | 14.87 | 14.98 | 14.83 | 14.90 | 1,401,289 | +0.04(+0.28%) |
Nov 17, 2016 | 15.04 | 15.16 | 14.80 | 14.86 | 1,226,211 | -0.19(-1.25%) |
Nov 16, 2016 | 14.86 | 15.08 | 14.77 | 15.04 | 2,029,422 | +0.19(+1.27%) |
Nov 15, 2016 | 14.99 | 15.29 | 14.72 | 14.86 | 1,809,330 | -0.04(-0.28%) |
Nov 14, 2016 | 14.74 | 14.91 | 14.37 | 14.90 | 3,202,598 | +0.45(+3.11%) |
Nov 11, 2016 | 14.37 | 14.69 | 14.37 | 14.45 | 2,774,153 | +0.12(+0.83%) |
Nov 10, 2016 | 14.85 | 14.85 | 13.77 | 14.33 | 4,200,826 | -0.58(-3.88%) |
Nov 09, 2016 | 15.21 | 15.34 | 14.76 | 14.91 | 2,753,585 | -0.85(-5.38%) |
Nov 08, 2016 | 15.70 | 15.80 | 15.62 | 15.76 | 1,394,776 | +0.05(+0.30%) |
Nov 07, 2016 | 15.70 | 15.82 | 15.58 | 15.71 | 2,237,270 | +0.19(+1.20%) |
Nov 04, 2016 | 15.37 | 15.62 | 15.27 | 15.52 | 1,443,650 | +0.17(+1.08%) |
Nov 03, 2016 | 15.64 | 15.64 | 15.28 | 15.36 | 1,275,744 | -0.30(-1.95%) |
Nov 02, 2016 | 15.95 | 16.00 | 15.66 | 15.66 | 1,938,494 | -0.27(-1.69%) |
Nov 01, 2016 | 16.36 | 16.40 | 15.92 | 15.93 | 1,029,416 | -0.54(-3.29%) |
Oct 31, 2016 | 16.28 | 16.52 | 16.14 | 16.47 | 1,020,516 | +0.29(+1.79%) |
Oct 28, 2016 | 16.30 | 16.43 | 16.14 | 16.19 | 819,684 | -0.11(-0.70%) |
Oct 27, 2016 | 16.76 | 16.76 | 16.20 | 16.30 | 879,903 | -0.53(-3.16%) |
Oct 26, 2016 | 16.96 | 16.96 | 16.58 | 16.83 | 763,934 | -0.26(-1.51%) |
Oct 25, 2016 | 17.08 | 17.14 | 16.96 | 17.09 | 856,022 | -0.01(-0.06%) |
Oct 24, 2016 | 17.28 | 17.71 | 16.89 | 17.10 | 815,774 | +0.24(+1.41%) |
Oct 21, 2016 | 16.72 | 16.91 | 16.71 | 16.86 | 633,683 | +0.04(+0.25%) |
Oct 20, 2016 | 16.77 | 16.91 | 16.70 | 16.82 | 501,543 | +0.06(+0.37%) |
Oct 19, 2016 | 16.72 | 16.88 | 16.72 | 16.76 | 563,125 | -0.01(-0.03%) |
Oct 18, 2016 | 16.86 | 16.91 | 16.71 | 16.76 | 881,488 | +0.04(+0.22%) |
Oct 17, 2016 | 16.72 | 16.91 | 16.70 | 16.73 | 612,865 | +0.01(+0.03%) |
Oct 14, 2016 | 16.73 | 16.93 | 16.52 | 16.72 | 1,130,227 | -0.08(-0.46%) |
Oct 13, 2016 | 16.61 | 16.87 | 16.56 | 16.80 | 1,227,629 | +0.15(+0.90%) |
Oct 12, 2016 | 16.53 | 16.69 | 16.50 | 16.65 | 576,460 | +0.16(+0.94%) |
Oct 11, 2016 | 16.63 | 16.72 | 16.44 | 16.50 | 717,762 | -0.19(-1.15%) |
Oct 10, 2016 | 16.56 | 16.82 | 16.52 | 16.69 | 1,083,350 | +0.13(+0.78%) |
Oct 07, 2016 | 16.68 | 16.87 | 16.52 | 16.56 | 1,555,119 | -0.02(-0.12%) |
Oct 06, 2016 | 16.57 | 16.70 | 16.36 | 16.58 | 2,490,968 | -0.08(-0.50%) |
Oct 05, 2016 | 17.08 | 17.13 | 16.61 | 16.66 | 3,124,487 | -0.34(-1.98%) |
Oct 04, 2016 | 17.35 | 17.36 | 16.90 | 17.00 | 2,029,162 | -0.37(-2.11%) |
Oct 03, 2016 | 17.52 | 17.55 | 17.27 | 17.36 | 1,920,339 | -0.23(-1.32%) |
Sep 30, 2016 | 17.87 | 17.97 | 17.54 | 17.60 | 2,033,813 | -0.21(-1.19%) |
Sep 29, 2016 | 17.86 | 17.92 | 17.66 | 17.81 | 1,053,476 | -0.18(-1.01%) |
Sep 28, 2016 | 17.87 | 18.00 | 17.80 | 17.99 | 1,253,981 | +0.19(+1.04%) |
Sep 27, 2016 | 18.27 | 18.30 | 17.79 | 17.80 | 1,292,691 | -0.41(-2.24%) |
Sep 26, 2016 | 18.08 | 18.26 | 18.07 | 18.21 | 1,040,794 | +0.08(+0.46%) |
Sep 23, 2016 | 17.97 | 18.24 | 17.79 | 18.13 | 1,264,517 | +0.08(+0.43%) |
Sep 22, 2016 | 17.87 | 18.06 | 17.86 | 18.05 | 1,250,145 | +0.35(+1.95%) |
Sep 21, 2016 | 17.41 | 17.77 | 17.22 | 17.70 | 1,657,521 | +0.29(+1.69%) |
Sep 20, 2016 | 17.57 | 17.57 | 17.40 | 17.41 | 942,703 | -0.02(-0.09%) |
Sep 19, 2016 | 17.31 | 17.44 | 17.31 | 17.43 | 982,888 | +0.13(+0.78%) |
Sep 16, 2016 | 17.19 | 17.30 | 17.01 | 17.29 | 3,675,733 | +0.11(+0.63%) |
Sep 15, 2016 | 17.09 | 17.20 | 17.00 | 17.18 | 1,683,931 | +0.11(+0.64%) |
Sep 14, 2016 | 17.13 | 17.24 | 17.04 | 17.07 | 1,060,031 | +0.04(+0.24%) |
Sep 13, 2016 | 17.47 | 17.48 | 16.94 | 17.03 | 1,380,754 | -0.53(-3.03%) |
Sep 12, 2016 | 17.29 | 17.62 | 17.24 | 17.56 | 1,287,629 | +0.19(+1.10%) |
Sep 09, 2016 | 18.08 | 18.11 | 17.34 | 17.37 | 2,207,606 | -1.00(-5.45%) |
Sep 08, 2016 | 18.48 | 18.48 | 18.32 | 18.38 | 1,022,072 | -0.23(-1.25%) |
Sep 07, 2016 | 18.55 | 18.61 | 18.46 | 18.61 | 1,602,086 | +0.09(+0.47%) |
Sep 06, 2016 | 18.33 | 18.55 | 18.25 | 18.52 | 2,046,792 | +0.22(+1.19%) |
Sep 02, 2016 | 18.11 | 18.30 | 18.30 | 18.30 | 973,846 | +0.23(+1.29%) |
Sep 01, 2016 | 18.08 | 18.17 | 17.95 | 18.07 | 1,028,978 | -0.04(-0.23%) |
Aug 31, 2016 | 18.13 | 18.20 | 17.90 | 18.11 | 2,210,014 | -0.07(-0.40%) |
Aug 30, 2016 | 18.30 | 18.30 | 18.00 | 18.18 | 828,516 | -0.06(-0.34%) |
Aug 29, 2016 | 18.11 | 18.32 | 18.07 | 18.25 | 859,454 | +0.19(+1.03%) |
Aug 26, 2016 | 18.38 | 18.50 | 17.94 | 18.06 | 1,057,859 | -0.30(-1.66%) |
Aug 25, 2016 | 18.25 | 18.41 | 18.23 | 18.37 | 782,400 | +0.10(+0.57%) |
Aug 24, 2016 | 18.33 | 18.38 | 18.10 | 18.26 | 955,387 | -0.07(-0.37%) |
Aug 23, 2016 | 18.30 | 18.38 | 18.21 | 18.33 | 895,766 | +0.12(+0.68%) |
Aug 22, 2016 | 18.10 | 18.24 | 18.07 | 18.21 | 814,295 | +0.16(+0.89%) |
Aug 19, 2016 | 18.13 | 18.24 | 17.91 | 18.05 | 1,154,131 | -0.09(-0.48%) |
Aug 18, 2016 | 18.24 | 18.30 | 18.06 | 18.13 | 1,068,141 | -0.09(-0.48%) |
Aug 17, 2016 | 18.06 | 18.23 | 17.92 | 18.22 | 988,493 | +0.24(+1.35%) |
Aug 16, 2016 | 18.12 | 18.14 | 17.91 | 17.98 | 765,357 | -0.22(-1.22%) |
Aug 15, 2016 | 18.39 | 18.46 | 18.18 | 18.20 | 921,890 | -0.16(-0.84%) |
Aug 12, 2016 | 18.23 | 18.64 | 18.23 | 18.36 | 1,184,723 | +0.20(+1.10%) |
Aug 11, 2016 | 18.45 | 18.45 | 18.05 | 18.16 | 1,015,195 | -0.26(-1.39%) |
Aug 10, 2016 | 18.44 | 18.45 | 18.29 | 18.41 | 1,326,374 | +0.05(+0.28%) |
Aug 09, 2016 | 18.15 | 18.37 | 17.99 | 18.36 | 1,104,295 | +0.22(+1.19%) |
Aug 08, 2016 | 18.13 | 18.28 | 18.00 | 18.15 | 829,646 | +0.02(+0.08%) |
Aug 05, 2016 | 18.31 | 18.31 | 18.09 | 18.13 | 1,202,762 | -0.16(-0.90%) |
Aug 04, 2016 | 18.48 | 18.75 | 17.97 | 18.29 | 1,922,479 | +0.31(+1.74%) |
Aug 03, 2016 | 18.21 | 18.22 | 17.96 | 17.98 | 1,568,565 | -0.27(-1.46%) |
Aug 02, 2016 | 18.57 | 18.67 | 18.23 | 18.25 | 1,204,659 | -0.45(-2.41%) |
Aug 01, 2016 | 18.49 | 18.70 | 18.44 | 18.70 | 986,915 | +0.17(+0.94%) |
Jul 29, 2016 | 18.36 | 18.70 | 18.36 | 18.52 | 3,168,424 | +0.12(+0.64%) |
Jul 28, 2016 | 18.08 | 18.45 | 18.02 | 18.41 | 1,495,321 | +0.28(+1.55%) |
Jul 27, 2016 | 18.21 | 18.23 | 18.01 | 18.12 | 1,042,937 | -0.08(-0.45%) |
Jul 26, 2016 | 18.28 | 18.32 | 18.12 | 18.21 | 1,546,144 | -0.07(-0.39%) |
Jul 25, 2016 | 18.32 | 18.39 | 18.19 | 18.28 | 1,261,688 | -0.04(-0.22%) |
Jul 22, 2016 | 18.22 | 18.50 | 18.22 | 18.32 | 1,247,457 | +0.10(+0.53%) |
Jul 21, 2016 | 18.10 | 18.23 | 18.00 | 18.22 | 1,280,443 | +0.07(+0.37%) |
Jul 20, 2016 | 18.08 | 18.21 | 18.06 | 18.16 | 710,622 | +0.08(+0.45%) |
Jul 19, 2016 | 18.05 | 18.08 | 18.00 | 18.07 | 1,238,755 | +0.07(+0.37%) |
Jul 18, 2016 | 17.96 | 18.05 | 17.95 | 18.01 | 1,115,957 | +0.10(+0.57%) |
Jul 15, 2016 | 17.92 | 17.93 | 17.72 | 17.90 | 1,603,827 | -0.02(-0.11%) |
Jul 14, 2016 | 18.05 | 18.10 | 17.88 | 17.92 | 1,038,900 | -0.24(-1.30%) |
Jul 13, 2016 | 18.21 | 18.25 | 18.04 | 18.16 | 1,257,020 | +0.03(+0.17%) |
Jul 12, 2016 | 18.34 | 18.38 | 18.07 | 18.13 | 1,201,612 | -0.23(-1.26%) |
Jul 11, 2016 | 18.28 | 18.44 | 18.05 | 18.36 | 1,599,261 | +0.09(+0.50%) |
Jul 08, 2016 | 18.06 | 18.27 | 18.01 | 18.27 | 2,858,849 | +0.30(+1.65%) |
Jul 07, 2016 | 18.07 | 18.07 | 17.77 | 17.97 | 2,240,919 | -0.18(-1.02%) |
Jul 06, 2016 | 18.29 | 18.40 | 18.09 | 18.16 | 1,805,712 | -0.19(-1.06%) |
Jul 05, 2016 | 18.26 | 18.40 | 18.16 | 18.35 | 1,773,418 | +0.16(+0.90%) |
Jul 01, 2016 | 18.07 | 18.19 | 18.19 | 18.19 | 4,063,356 | +0.26(+1.46%) |
Jun 30, 2016 | 17.51 | 17.93 | 17.37 | 17.92 | 3,953,382 | +0.47(+2.67%) |
Jun 29, 2016 | 17.13 | 17.80 | 17.10 | 17.46 | 17,419,050 | -0.44(-2.46%) |
Jun 28, 2016 | 17.70 | 17.92 | 17.50 | 17.90 | 1,512,680 | +0.24(+1.33%) |
Jun 27, 2016 | 17.30 | 17.71 | 17.21 | 17.66 | 1,561,124 | +0.34(+1.95%) |
Jun 24, 2016 | 16.98 | 17.56 | 16.82 | 17.33 | 2,894,015 | +0.10(+0.60%) |
Jun 23, 2016 | 17.03 | 17.22 | 17.03 | 17.22 | 948,546 | +0.18(+1.08%) |
Jun 22, 2016 | 17.07 | 17.13 | 16.96 | 17.04 | 1,319,724 | -0.20(-1.16%) |
Jun 21, 2016 | 17.13 | 17.35 | 17.06 | 17.24 | 1,276,880 | +0.13(+0.75%) |
Jun 20, 2016 | 17.32 | 17.43 | 17.07 | 17.11 | 1,269,627 | -0.15(-0.89%) |
Jun 17, 2016 | 17.18 | 17.27 | 17.05 | 17.26 | 3,146,265 | -0.02(-0.12%) |
Jun 16, 2016 | 17.12 | 17.29 | 17.12 | 17.28 | 819,782 | +0.06(+0.33%) |
Jun 15, 2016 | 17.14 | 17.30 | 17.13 | 17.23 | 870,758 | +0.09(+0.51%) |
Jun 14, 2016 | 17.23 | 17.25 | 17.09 | 17.14 | 910,075 | -0.07(-0.39%) |
Jun 13, 2016 | 17.22 | 17.40 | 17.17 | 17.21 | 1,217,927 | +0.01(+0.03%) |
Jun 10, 2016 | 17.10 | 17.29 | 17.10 | 17.20 | 1,212,532 | +0.03(+0.15%) |
Jun 09, 2016 | 16.96 | 17.26 | 16.93 | 17.18 | 1,902,968 | +0.21(+1.24%) |
Jun 08, 2016 | 16.83 | 16.99 | 16.82 | 16.97 | 1,297,939 | +0.14(+0.82%) |
Jun 07, 2016 | 16.69 | 16.87 | 16.65 | 16.83 | 898,195 | +0.20(+1.20%) |
Jun 06, 2016 | 16.78 | 16.84 | 16.56 | 16.63 | 1,026,616 | -0.14(-0.82%) |
Jun 03, 2016 | 16.67 | 16.83 | 16.56 | 16.77 | 1,270,482 | +0.24(+1.43%) |
Jun 02, 2016 | 16.39 | 16.53 | 16.29 | 16.53 | 1,230,506 | +0.09(+0.53%) |
Jun 01, 2016 | 16.24 | 16.46 | 16.21 | 16.44 | 1,758,535 | +0.16(+0.98%) |
May 31, 2016 | 16.24 | 16.33 | 16.10 | 16.29 | 1,391,516 | +0.04(+0.22%) |
May 27, 2016 | 16.18 | 16.25 | 16.25 | 16.25 | 1,004,322 | +0.09(+0.54%) |
May 26, 2016 | 15.98 | 16.17 | 15.94 | 16.16 | 960,169 | +0.19(+1.19%) |
May 25, 2016 | 16.01 | 16.04 | 15.79 | 15.97 | 1,305,938 | -0.04(-0.22%) |
May 24, 2016 | 15.78 | 16.02 | 15.76 | 16.01 | 1,449,714 | +0.32(+2.06%) |
May 23, 2016 | 15.66 | 15.77 | 15.60 | 15.69 | 820,666 | +0.06(+0.39%) |
May 20, 2016 | 15.54 | 15.64 | 15.47 | 15.62 | 1,847,831 | +0.09(+0.59%) |
May 19, 2016 | 15.61 | 15.68 | 15.44 | 15.53 | 1,020,795 | -0.22(-1.37%) |
May 18, 2016 | 15.88 | 15.95 | 15.57 | 15.75 | 1,347,730 | -0.16(-1.00%) |
May 17, 2016 | 16.23 | 16.25 | 15.79 | 15.91 | 1,605,707 | -0.37(-2.30%) |
May 16, 2016 | 15.97 | 16.40 | 15.97 | 16.28 | 2,028,615 | +0.31(+1.92%) |
May 13, 2016 | 15.84 | 15.98 | 15.73 | 15.97 | 1,627,056 | +0.09(+0.58%) |
May 12, 2016 | 15.81 | 15.95 | 15.64 | 15.88 | 1,492,918 | +0.11(+0.68%) |
May 11, 2016 | 15.92 | 15.97 | 15.43 | 15.77 | 1,892,620 | -0.18(-1.11%) |
May 10, 2016 | 16.16 | 16.16 | 15.88 | 15.95 | 2,840,887 | -0.14(-0.85%) |
May 09, 2016 | 15.99 | 16.16 | 15.95 | 16.09 | 1,683,231 | +0.14(+0.86%) |
May 06, 2016 | 15.75 | 15.98 | 15.67 | 15.95 | 1,297,839 | +0.19(+1.22%) |
May 05, 2016 | 16.01 | 16.02 | 15.60 | 15.76 | 1,669,256 | -0.02(-0.13%) |
May 04, 2016 | 15.60 | 15.88 | 15.60 | 15.78 | 1,945,003 | +0.12(+0.75%) |
May 03, 2016 | 15.63 | 15.74 | 15.51 | 15.66 | 735,225 | +0.05(+0.29%) |
May 02, 2016 | 15.40 | 15.62 | 15.39 | 15.62 | 881,371 | +0.25(+1.65%) |
Apr 29, 2016 | 15.33 | 15.48 | 15.25 | 15.36 | 1,301,499 | -0.07(-0.46%) |
Apr 28, 2016 | 15.38 | 15.55 | 15.38 | 15.43 | 687,409 | -0.05(-0.33%) |
Apr 27, 2016 | 15.39 | 15.51 | 15.31 | 15.48 | 770,806 | +0.05(+0.30%) |
Apr 26, 2016 | 15.36 | 15.53 | 15.32 | 15.44 | 707,484 | +0.13(+0.86%) |
Apr 25, 2016 | 15.00 | 15.30 | 15.00 | 15.31 | 551,787 | +0.24(+1.62%) |
Apr 22, 2016 | 15.00 | 15.17 | 14.94 | 15.06 | 792,088 | +0.12(+0.82%) |
Apr 21, 2016 | 15.33 | 15.41 | 14.93 | 14.94 | 1,135,804 | -0.42(-2.71%) |
Apr 20, 2016 | 15.69 | 15.71 | 15.34 | 15.36 | 1,043,411 | -0.37(-2.32%) |
Apr 19, 2016 | 15.62 | 15.73 | 15.58 | 15.72 | 512,874 | +0.06(+0.36%) |
Apr 18, 2016 | 15.59 | 15.67 | 15.42 | 15.67 | 716,713 | +0.08(+0.49%) |
Apr 15, 2016 | 15.43 | 15.59 | 15.43 | 15.59 | 859,937 | +0.14(+0.92%) |
Apr 14, 2016 | 15.47 | 15.48 | 15.39 | 15.45 | 531,524 | -0.04(-0.26%) |
Apr 13, 2016 | 15.61 | 15.61 | 15.39 | 15.49 | 1,187,631 | -0.07(-0.42%) |
Apr 12, 2016 | 15.43 | 15.58 | 15.43 | 15.56 | 659,499 | +0.11(+0.72%) |
Apr 11, 2016 | 15.45 | 15.55 | 15.44 | 15.44 | 689,784 | +0.04(+0.26%) |
Apr 08, 2016 | 15.35 | 15.43 | 15.26 | 15.40 | 1,358,321 | +0.11(+0.73%) |
Apr 07, 2016 | 15.31 | 15.36 | 15.21 | 15.29 | 1,196,822 | -0.07(-0.43%) |
Apr 06, 2016 | 15.46 | 15.46 | 15.28 | 15.36 | 1,147,449 | -0.14(-0.88%) |
Apr 05, 2016 | 15.56 | 15.67 | 15.49 | 15.49 | 1,235,654 | -0.19(-1.20%) |
Apr 04, 2016 | 15.51 | 15.70 | 15.51 | 15.68 | 1,075,165 | +0.16(+1.01%) |
Apr 01, 2016 | 15.60 | 15.64 | 15.48 | 15.52 | 1,380,381 | -0.15(-0.94%) |
Mar 31, 2016 | 15.50 | 15.71 | 15.41 | 15.67 | 1,498,293 | +0.12(+0.75%) |
Mar 30, 2016 | 15.73 | 15.77 | 15.55 | 15.56 | 745,216 | -0.14(-0.91%) |
Mar 29, 2016 | 15.25 | 15.72 | 15.25 | 15.70 | 1,608,741 | +0.46(+3.00%) |
Mar 28, 2016 | 15.17 | 15.29 | 15.12 | 15.24 | 797,786 | +0.10(+0.67%) |
Mar 24, 2016 | 15.12 | 15.14 | 15.14 | 15.14 | 1,229,544 | -0.03(-0.17%) |
Mar 23, 2016 | 15.24 | 15.28 | 15.08 | 15.16 | 1,491,808 | +0.12(+0.78%) |
Mar 22, 2016 | 14.97 | 15.08 | 14.95 | 15.05 | 1,431,811 | +0.06(+0.37%) |
Mar 21, 2016 | 15.27 | 15.29 | 14.96 | 14.99 | 1,718,474 | -0.31(-2.02%) |
Mar 18, 2016 | 15.24 | 15.40 | 15.16 | 15.30 | 4,273,259 | +0.06(+0.40%) |
Mar 17, 2016 | 15.11 | 15.30 | 15.06 | 15.24 | 1,245,399 | +0.14(+0.94%) |
Mar 16, 2016 | 14.98 | 15.12 | 14.88 | 15.10 | 629,284 | +0.10(+0.68%) |
Mar 15, 2016 | 14.89 | 15.07 | 14.89 | 15.00 | 823,508 | +0.04(+0.24%) |
Mar 14, 2016 | 15.05 | 15.11 | 14.94 | 14.96 | 943,873 | -0.13(-0.87%) |
Mar 11, 2016 | 15.01 | 15.16 | 14.93 | 15.09 | 1,436,053 | +0.22(+1.50%) |
Mar 10, 2016 | 15.01 | 15.05 | 14.75 | 14.87 | 1,392,690 | -0.05(-0.31%) |
Mar 09, 2016 | 14.86 | 15.08 | 14.84 | 14.92 | 1,560,194 | +0.05(+0.31%) |
Mar 08, 2016 | 14.83 | 15.00 | 14.80 | 14.87 | 1,552,158 | +0.03(+0.17%) |
Mar 07, 2016 | 14.92 | 14.98 | 14.73 | 14.84 | 2,048,137 | -0.12(-0.81%) |
Mar 04, 2016 | 15.20 | 15.21 | 14.97 | 14.97 | 33,233,896 | -0.21(-1.40%) |
Mar 03, 2016 | 15.08 | 15.18 | 14.99 | 15.18 | 1,126,174 | +0.12(+0.81%) |
Mar 02, 2016 | 14.97 | 15.07 | 14.91 | 15.06 | 1,365,274 | +0.08(+0.54%) |
Mar 01, 2016 | 14.76 | 15.00 | 14.76 | 14.98 | 1,192,080 | +0.26(+1.76%) |
Feb 29, 2016 | 14.56 | 14.84 | 14.54 | 14.72 | 1,914,081 | +0.15(+1.04%) |
Feb 26, 2016 | 14.65 | 14.73 | 14.53 | 14.57 | 1,510,198 | -0.13(-0.90%) |
Feb 25, 2016 | 14.62 | 14.78 | 14.62 | 14.70 | 927,588 | +0.16(+1.08%) |
Feb 24, 2016 | 14.36 | 14.59 | 14.36 | 14.54 | 1,019,975 | +0.13(+0.88%) |
Feb 23, 2016 | 14.37 | 14.50 | 14.37 | 14.41 | 1,017,604 | +0.04(+0.25%) |
Feb 22, 2016 | 14.50 | 14.57 | 14.28 | 14.38 | 1,662,050 | -0.13(-0.91%) |
Feb 19, 2016 | 14.31 | 14.56 | 14.21 | 14.51 | 923,912 | +0.20(+1.42%) |
Feb 18, 2016 | 14.23 | 14.45 | 14.15 | 14.31 | 1,728,615 | +0.06(+0.43%) |
Feb 17, 2016 | 14.36 | 14.65 | 13.96 | 14.25 | 2,531,646 | -0.33(-2.26%) |
Feb 16, 2016 | 14.38 | 14.62 | 14.19 | 14.58 | 2,054,068 | +0.28(+1.95%) |
Feb 12, 2016 | 14.18 | 14.30 | 14.30 | 14.30 | 2,492,837 | +0.18(+1.28%) |
Feb 11, 2016 | 13.88 | 14.20 | 13.81 | 14.12 | 8,329,061 | +0.00(+0.00%) |
Feb 10, 2016 | 14.03 | 14.33 | 13.98 | 14.12 | 1,402,636 | +0.15(+1.04%) |
Feb 09, 2016 | 14.14 | 14.26 | 13.94 | 13.97 | 2,536,124 | -0.32(-2.21%) |
Feb 08, 2016 | 14.35 | 14.50 | 14.04 | 14.29 | 1,915,086 | -0.17(-1.15%) |
Feb 05, 2016 | 14.64 | 14.69 | 14.45 | 14.45 | 1,564,107 | -0.26(-1.74%) |
Feb 04, 2016 | 14.59 | 14.74 | 14.52 | 14.71 | 1,443,540 | +0.00(+0.00%) |
Feb 03, 2016 | 14.55 | 14.81 | 14.44 | 14.71 | 2,398,582 | +0.23(+1.56%) |
Feb 02, 2016 | 14.62 | 14.72 | 14.45 | 14.48 | 2,310,147 | -0.19(-1.27%) |
Feb 01, 2016 | 14.54 | 14.80 | 14.48 | 14.67 | 1,713,338 | +0.09(+0.62%) |
Jan 29, 2016 | 14.39 | 14.71 | 14.32 | 14.58 | 2,712,609 | +0.27(+1.89%) |
Jan 28, 2016 | 14.64 | 14.77 | 14.30 | 14.31 | 2,097,298 | -0.24(-1.66%) |
Jan 27, 2016 | 14.87 | 14.88 | 14.43 | 14.55 | 1,791,307 | -0.37(-2.46%) |
Jan 26, 2016 | 14.67 | 14.93 | 14.67 | 14.91 | 1,827,683 | +0.34(+2.31%) |
Jan 25, 2016 | 14.82 | 14.93 | 14.53 | 14.58 | 1,790,805 | -0.25(-1.69%) |
Jan 22, 2016 | 14.53 | 15.00 | 14.47 | 14.83 | 1,654,157 | +0.44(+3.07%) |
Jan 21, 2016 | 14.34 | 14.63 | 14.20 | 14.39 | 1,489,606 | +0.11(+0.77%) |
Jan 20, 2016 | 14.45 | 14.48 | 14.13 | 14.28 | 2,524,311 | -0.31(-2.10%) |
Jan 19, 2016 | 14.20 | 14.65 | 14.14 | 14.58 | 1,469,120 | +0.44(+3.12%) |
Jan 15, 2016 | 13.93 | 14.14 | 14.14 | 14.14 | 1,848,612 | -0.04(-0.25%) |
Jan 14, 2016 | 14.24 | 14.31 | 14.13 | 14.18 | 1,562,258 | -0.05(-0.32%) |
Jan 13, 2016 | 14.42 | 14.56 | 14.17 | 14.22 | 1,150,243 | -0.20(-1.36%) |
Jan 12, 2016 | 14.55 | 14.56 | 14.32 | 14.42 | 2,275,745 | -0.07(-0.45%) |
Jan 11, 2016 | 14.25 | 14.66 | 14.22 | 14.48 | 2,236,774 | +0.26(+1.80%) |
Jan 08, 2016 | 14.28 | 14.31 | 14.15 | 14.23 | 1,661,352 | -0.04(-0.25%) |
Jan 07, 2016 | 14.16 | 14.29 | 14.11 | 14.26 | 1,897,050 | -0.08(-0.56%) |
Jan 06, 2016 | 14.30 | 14.47 | 14.24 | 14.34 | 1,490,925 | -0.07(-0.45%) |
Jan 05, 2016 | 14.04 | 14.48 | 14.04 | 14.41 | 1,105,870 | +0.39(+2.79%) |