Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.80 | 18.03 | 17.63 | 17.80 | 1,565,140 | +0.00(+0.00%) |
Feb 26, 2016 | 17.90 | 18.19 | 17.73 | 17.80 | 2,547,702 | -0.06(-0.31%) |
Feb 25, 2016 | 17.71 | 17.95 | 17.52 | 17.85 | 3,896,690 | +0.23(+1.31%) |
Feb 24, 2016 | 17.68 | 17.77 | 17.29 | 17.62 | 5,212,349 | -0.14(-0.78%) |
Feb 23, 2016 | 17.34 | 18.43 | 17.22 | 17.76 | 6,328,129 | +0.34(+1.96%) |
Feb 22, 2016 | 19.01 | 19.29 | 17.13 | 17.42 | 12,004,246 | -1.47(-7.77%) |
Feb 19, 2016 | 19.07 | 19.14 | 18.72 | 18.89 | 4,361,850 | -0.24(-1.25%) |
Feb 18, 2016 | 19.18 | 19.38 | 18.46 | 19.13 | 3,974,981 | +0.01(+0.05%) |
Feb 17, 2016 | 19.43 | 19.50 | 18.88 | 19.12 | 3,090,451 | -0.22(-1.15%) |
Feb 16, 2016 | 19.38 | 19.53 | 18.83 | 19.34 | 3,166,579 | +0.27(+1.40%) |
Feb 12, 2016 | 18.56 | 19.07 | 19.07 | 19.07 | 3,869,494 | +0.60(+3.25%) |
Feb 11, 2016 | 18.25 | 18.62 | 18.17 | 18.47 | 2,353,263 | +0.02(+0.10%) |
Feb 10, 2016 | 18.18 | 19.07 | 18.18 | 18.45 | 6,886,100 | +0.90(+5.15%) |
Feb 09, 2016 | 17.27 | 17.68 | 16.70 | 17.55 | 5,212,020 | +0.05(+0.26%) |
Feb 08, 2016 | 17.65 | 17.72 | 17.23 | 17.50 | 3,492,309 | -0.30(-1.71%) |
Feb 05, 2016 | 17.53 | 18.07 | 17.53 | 17.81 | 3,939,528 | +0.28(+1.58%) |
Feb 04, 2016 | 17.78 | 17.85 | 17.34 | 17.53 | 3,055,761 | -0.25(-1.40%) |
Feb 03, 2016 | 18.16 | 18.27 | 17.68 | 17.78 | 3,103,480 | -0.29(-1.58%) |
Feb 02, 2016 | 17.99 | 18.16 | 17.52 | 18.07 | 4,245,467 | -0.24(-1.31%) |
Feb 01, 2016 | 18.34 | 18.46 | 18.17 | 18.30 | 2,795,878 | -0.13(-0.70%) |
Jan 29, 2016 | 18.14 | 18.44 | 18.07 | 18.43 | 3,133,984 | +0.42(+2.36%) |
Jan 28, 2016 | 18.32 | 18.45 | 17.96 | 18.01 | 3,763,247 | -0.10(-0.56%) |
Jan 27, 2016 | 17.63 | 18.32 | 17.59 | 18.11 | 4,224,834 | +0.50(+2.83%) |
Jan 26, 2016 | 17.20 | 17.77 | 17.15 | 17.61 | 2,257,790 | +0.55(+3.24%) |
Jan 25, 2016 | 17.36 | 17.48 | 17.00 | 17.06 | 2,904,156 | -0.38(-2.17%) |
Jan 22, 2016 | 17.31 | 17.68 | 17.10 | 17.44 | 4,418,238 | +0.30(+1.72%) |
Jan 21, 2016 | 16.91 | 17.25 | 16.58 | 17.14 | 3,660,194 | +0.23(+1.36%) |
Jan 20, 2016 | 16.65 | 17.02 | 16.23 | 16.91 | 3,620,110 | +0.05(+0.27%) |
Jan 19, 2016 | 16.82 | 16.94 | 16.55 | 16.87 | 2,930,329 | +0.19(+1.16%) |
Jan 15, 2016 | 16.47 | 16.67 | 16.67 | 16.67 | 4,442,098 | -0.18(-1.09%) |
Jan 14, 2016 | 16.46 | 16.98 | 16.32 | 16.86 | 2,474,000 | +0.43(+2.64%) |
Jan 13, 2016 | 16.47 | 16.60 | 16.31 | 16.42 | 2,717,754 | -0.05(-0.28%) |
Jan 12, 2016 | 16.53 | 16.92 | 16.30 | 16.47 | 3,315,500 | +0.38(+2.35%) |
Jan 11, 2016 | 16.40 | 16.44 | 15.79 | 16.09 | 2,296,597 | -0.25(-1.52%) |
Jan 08, 2016 | 16.28 | 16.68 | 16.16 | 16.34 | 2,838,494 | +0.11(+0.68%) |
Jan 07, 2016 | 15.92 | 16.37 | 15.79 | 16.23 | 4,203,409 | +0.08(+0.51%) |
Jan 06, 2016 | 15.63 | 16.22 | 15.62 | 16.15 | 2,187,626 | +0.36(+2.28%) |
Jan 05, 2016 | 15.68 | 15.84 | 15.53 | 15.79 | 1,431,356 | +0.10(+0.65%) |
Jan 04, 2016 | 15.57 | 15.79 | 15.20 | 15.68 | 2,639,177 | -0.14(-0.87%) |
Dec 31, 2015 | 16.19 | 15.82 | 15.82 | 15.82 | 1,265,300 | -0.47(-2.89%) |
Dec 30, 2015 | 16.40 | 16.53 | 16.27 | 16.29 | 437,355 | -0.15(-0.90%) |
Dec 29, 2015 | 16.35 | 16.52 | 16.25 | 16.44 | 625,169 | +0.19(+1.19%) |
Dec 28, 2015 | 16.35 | 16.43 | 16.12 | 16.25 | 707,292 | -0.21(-1.29%) |
Dec 24, 2015 | 16.42 | 16.46 | 16.46 | 16.46 | 793,495 | +0.13(+0.79%) |
Dec 23, 2015 | 16.11 | 16.37 | 16.06 | 16.33 | 652,573 | +0.28(+1.72%) |
Dec 22, 2015 | 15.93 | 16.10 | 15.73 | 16.05 | 767,604 | +0.18(+1.10%) |
Dec 21, 2015 | 15.92 | 15.95 | 15.71 | 15.88 | 1,183,872 | +0.06(+0.41%) |
Dec 18, 2015 | 16.17 | 16.32 | 15.73 | 15.81 | 3,034,825 | -0.40(-2.45%) |
Dec 17, 2015 | 16.52 | 16.58 | 16.20 | 16.21 | 991,081 | -0.30(-1.84%) |
Dec 16, 2015 | 16.15 | 16.59 | 15.95 | 16.52 | 2,150,776 | +0.57(+3.59%) |
Dec 15, 2015 | 15.81 | 15.95 | 15.74 | 15.94 | 1,211,732 | +0.22(+1.41%) |
Dec 14, 2015 | 15.80 | 15.83 | 15.47 | 15.72 | 1,684,280 | -0.12(-0.76%) |
Dec 11, 2015 | 15.56 | 15.93 | 15.47 | 15.84 | 1,878,638 | -0.01(-0.06%) |
Dec 10, 2015 | 15.84 | 16.10 | 15.69 | 15.85 | 1,253,323 | +0.01(+0.06%) |
Dec 09, 2015 | 15.85 | 16.22 | 15.74 | 15.84 | 1,610,841 | -0.11(-0.69%) |
Dec 08, 2015 | 16.39 | 16.39 | 15.77 | 15.95 | 4,559,679 | -1.28(-7.44%) |
Dec 07, 2015 | 17.26 | 17.33 | 16.89 | 17.23 | 1,088,535 | -0.04(-0.21%) |
Dec 04, 2015 | 16.91 | 17.32 | 16.83 | 17.27 | 1,025,110 | +0.41(+2.41%) |
Dec 03, 2015 | 17.22 | 17.30 | 16.76 | 16.87 | 1,245,015 | -0.27(-1.56%) |
Dec 02, 2015 | 17.44 | 17.53 | 17.06 | 17.13 | 1,671,455 | -0.32(-1.85%) |
Dec 01, 2015 | 17.42 | 17.47 | 17.09 | 17.46 | 1,918,720 | +0.15(+0.85%) |
Nov 30, 2015 | 17.50 | 17.59 | 17.17 | 17.31 | 1,964,800 | -0.19(-1.11%) |
Nov 27, 2015 | 17.49 | 17.55 | 17.40 | 17.50 | 685,572 | +0.00(+0.00%) |
Nov 25, 2015 | 17.44 | 17.50 | 17.50 | 17.50 | 1,468,957 | +0.12(+0.69%) |
Nov 24, 2015 | 17.31 | 17.51 | 17.28 | 17.38 | 1,767,829 | -0.03(-0.16%) |
Nov 23, 2015 | 17.48 | 17.56 | 17.35 | 17.41 | 1,631,620 | +0.06(+0.32%) |
Nov 20, 2015 | 17.43 | 17.43 | 17.13 | 17.35 | 2,088,565 | +0.04(+0.21%) |
Nov 19, 2015 | 17.01 | 17.37 | 16.99 | 17.32 | 1,941,197 | +0.37(+2.18%) |
Nov 18, 2015 | 16.96 | 17.08 | 16.79 | 16.95 | 1,609,851 | +0.06(+0.38%) |
Nov 17, 2015 | 17.00 | 17.15 | 16.77 | 16.88 | 1,400,485 | -0.04(-0.22%) |
Nov 16, 2015 | 17.00 | 17.22 | 16.79 | 16.92 | 1,601,670 | -0.07(-0.43%) |
Nov 13, 2015 | 17.49 | 17.56 | 16.98 | 16.99 | 1,543,001 | -0.52(-2.99%) |
Nov 12, 2015 | 17.39 | 17.61 | 17.08 | 17.52 | 2,587,969 | -0.01(-0.05%) |
Nov 11, 2015 | 17.52 | 17.66 | 17.38 | 17.53 | 2,188,513 | +0.09(+0.53%) |
Nov 10, 2015 | 17.33 | 17.45 | 16.91 | 17.44 | 3,892,478 | -0.26(-1.45%) |
Nov 09, 2015 | 17.48 | 17.84 | 16.76 | 17.69 | 6,993,361 | +1.20(+7.30%) |
Nov 06, 2015 | 17.03 | 17.05 | 16.09 | 16.49 | 5,142,046 | -0.58(-3.39%) |
Nov 05, 2015 | 16.73 | 17.20 | 16.62 | 17.07 | 1,920,032 | +0.36(+2.14%) |
Nov 04, 2015 | 16.79 | 16.88 | 16.58 | 16.71 | 1,733,337 | +0.00(+0.00%) |
Nov 03, 2015 | 16.78 | 16.89 | 16.60 | 16.71 | 1,531,389 | -0.10(-0.60%) |
Nov 02, 2015 | 16.69 | 16.85 | 16.42 | 16.81 | 1,452,080 | +0.17(+0.99%) |
Oct 30, 2015 | 16.65 | 16.88 | 16.45 | 16.65 | 2,062,976 | -0.03(-0.17%) |
Oct 29, 2015 | 16.63 | 16.76 | 16.51 | 16.67 | 1,554,803 | +0.18(+1.11%) |
Oct 28, 2015 | 16.34 | 16.54 | 16.01 | 16.49 | 2,006,626 | +0.23(+1.41%) |
Oct 27, 2015 | 16.68 | 16.75 | 16.03 | 16.26 | 1,769,379 | -0.50(-2.96%) |
Oct 26, 2015 | 16.82 | 16.95 | 16.56 | 16.76 | 1,474,003 | -0.07(-0.44%) |
Oct 23, 2015 | 16.76 | 16.89 | 16.59 | 16.83 | 1,555,277 | +0.18(+1.10%) |
Oct 22, 2015 | 16.27 | 16.86 | 16.27 | 16.65 | 1,523,013 | +0.46(+2.84%) |
Oct 21, 2015 | 16.42 | 16.51 | 16.13 | 16.19 | 1,325,514 | -0.15(-0.90%) |
Oct 20, 2015 | 16.58 | 16.66 | 16.30 | 16.33 | 1,247,557 | -0.28(-1.66%) |
Oct 19, 2015 | 16.80 | 16.96 | 16.58 | 16.61 | 997,497 | -0.25(-1.47%) |
Oct 16, 2015 | 16.59 | 16.88 | 16.55 | 16.86 | 1,885,289 | +0.30(+1.83%) |
Oct 15, 2015 | 16.48 | 16.63 | 16.37 | 16.55 | 1,661,428 | +0.16(+0.95%) |
Oct 14, 2015 | 16.57 | 16.68 | 16.37 | 16.40 | 1,467,825 | -0.17(-1.05%) |
Oct 13, 2015 | 16.23 | 16.72 | 16.15 | 16.57 | 2,090,702 | +0.28(+1.69%) |
Oct 12, 2015 | 16.46 | 16.52 | 16.16 | 16.30 | 1,282,521 | -0.17(-1.00%) |
Oct 09, 2015 | 16.36 | 16.72 | 16.35 | 16.46 | 2,577,319 | +0.14(+0.84%) |
Oct 08, 2015 | 15.99 | 16.42 | 15.81 | 16.32 | 2,228,041 | +0.29(+1.84%) |
Oct 07, 2015 | 15.81 | 16.04 | 15.63 | 16.03 | 1,653,694 | +0.30(+1.93%) |
Oct 06, 2015 | 15.84 | 15.93 | 15.61 | 15.73 | 1,647,105 | -0.17(-1.10%) |
Oct 05, 2015 | 15.39 | 15.99 | 15.30 | 15.90 | 2,293,790 | +0.61(+3.97%) |
Oct 02, 2015 | 14.70 | 15.30 | 14.50 | 15.29 | 1,800,571 | +0.47(+3.16%) |
Oct 01, 2015 | 15.18 | 15.29 | 14.66 | 14.83 | 2,179,325 | -0.36(-2.36%) |
Sep 30, 2015 | 15.22 | 15.36 | 14.89 | 15.18 | 1,937,409 | +0.06(+0.43%) |
Sep 29, 2015 | 15.81 | 15.88 | 14.99 | 15.12 | 2,045,273 | -0.71(-4.47%) |
Sep 28, 2015 | 16.18 | 16.32 | 15.72 | 15.83 | 1,929,922 | -0.38(-2.33%) |
Sep 25, 2015 | 16.42 | 16.61 | 16.18 | 16.20 | 1,499,436 | -0.06(-0.40%) |
Sep 24, 2015 | 16.18 | 16.37 | 16.08 | 16.27 | 1,489,754 | -0.05(-0.28%) |
Sep 23, 2015 | 16.23 | 16.35 | 16.10 | 16.31 | 936,582 | +0.14(+0.85%) |
Sep 22, 2015 | 16.06 | 16.22 | 15.95 | 16.18 | 1,488,390 | -0.09(-0.56%) |
Sep 21, 2015 | 16.29 | 16.64 | 16.17 | 16.27 | 2,029,427 | +0.15(+0.91%) |
Sep 18, 2015 | 15.96 | 16.35 | 15.92 | 16.12 | 2,110,803 | -0.07(-0.45%) |
Sep 17, 2015 | 15.97 | 16.42 | 15.89 | 16.20 | 2,081,892 | +0.19(+1.21%) |
Sep 16, 2015 | 15.74 | 16.08 | 15.68 | 16.00 | 1,101,298 | +0.28(+1.75%) |
Sep 15, 2015 | 15.35 | 15.74 | 15.17 | 15.73 | 1,526,923 | +0.42(+2.76%) |
Sep 14, 2015 | 15.00 | 15.33 | 14.92 | 15.30 | 1,868,589 | +0.31(+2.08%) |
Sep 11, 2015 | 15.02 | 15.06 | 14.76 | 14.99 | 2,795,522 | -0.09(-0.61%) |
Sep 10, 2015 | 15.17 | 15.42 | 14.99 | 15.08 | 1,940,822 | -0.10(-0.67%) |
Sep 09, 2015 | 16.03 | 16.08 | 15.16 | 15.18 | 2,342,945 | -0.77(-4.84%) |
Sep 08, 2015 | 15.46 | 16.06 | 15.35 | 15.96 | 2,308,470 | +0.71(+4.64%) |
Sep 04, 2015 | 15.25 | 15.25 | 15.25 | 15.25 | 717,312 | -0.18(-1.19%) |
Sep 03, 2015 | 15.07 | 15.54 | 14.97 | 15.43 | 1,228,516 | +0.34(+2.25%) |
Sep 02, 2015 | 14.95 | 15.13 | 14.87 | 15.09 | 1,467,024 | +0.31(+2.11%) |
Sep 01, 2015 | 14.87 | 14.97 | 14.69 | 14.78 | 1,747,898 | -0.35(-2.31%) |
Aug 31, 2015 | 15.42 | 15.52 | 14.97 | 15.13 | 2,484,110 | -0.32(-2.08%) |
Aug 28, 2015 | 15.27 | 15.56 | 15.26 | 15.45 | 1,175,223 | +0.12(+0.78%) |
Aug 27, 2015 | 15.34 | 15.38 | 14.98 | 15.33 | 1,749,241 | +0.12(+0.79%) |
Aug 26, 2015 | 14.79 | 15.29 | 14.55 | 15.21 | 2,638,187 | +0.73(+5.01%) |
Aug 25, 2015 | 15.33 | 15.33 | 14.48 | 14.49 | 3,653,849 | -0.46(-3.08%) |
Aug 24, 2015 | 14.68 | 15.29 | 14.29 | 14.95 | 3,323,342 | -0.53(-3.44%) |
Aug 21, 2015 | 15.32 | 15.78 | 15.31 | 15.48 | 2,424,518 | -0.09(-0.59%) |
Aug 20, 2015 | 15.83 | 16.17 | 15.57 | 15.57 | 2,558,381 | -0.48(-2.98%) |
Aug 19, 2015 | 15.86 | 16.23 | 15.78 | 16.05 | 1,965,239 | +0.02(+0.11%) |
Aug 18, 2015 | 15.96 | 16.20 | 15.84 | 16.03 | 2,496,022 | +0.06(+0.40%) |
Aug 17, 2015 | 15.58 | 16.00 | 15.41 | 15.97 | 3,070,989 | +0.41(+2.65%) |
Aug 14, 2015 | 15.31 | 15.60 | 15.21 | 15.55 | 1,832,006 | +0.27(+1.80%) |
Aug 13, 2015 | 15.64 | 15.73 | 15.25 | 15.28 | 2,184,068 | -0.35(-2.23%) |
Aug 12, 2015 | 15.36 | 15.73 | 15.15 | 15.63 | 4,570,321 | +0.27(+1.79%) |
Aug 11, 2015 | 15.60 | 16.69 | 15.09 | 15.35 | 7,718,690 | -0.40(-2.56%) |
Aug 10, 2015 | 16.43 | 16.48 | 13.32 | 15.76 | 13,812,705 | -0.48(-2.93%) |
Aug 07, 2015 | 16.19 | 16.38 | 16.03 | 16.23 | 2,654,144 | +0.06(+0.40%) |
Aug 06, 2015 | 16.62 | 16.69 | 16.06 | 16.17 | 1,701,893 | -0.48(-2.86%) |
Aug 05, 2015 | 16.44 | 16.73 | 16.43 | 16.64 | 2,204,714 | +0.25(+1.51%) |
Aug 04, 2015 | 16.32 | 16.60 | 16.26 | 16.40 | 1,269,982 | +0.10(+0.62%) |
Aug 03, 2015 | 16.26 | 16.34 | 16.09 | 16.30 | 1,354,542 | +0.00(+0.00%) |
Jul 31, 2015 | 16.32 | 16.51 | 16.20 | 16.30 | 1,584,376 | +0.05(+0.28%) |
Jul 30, 2015 | 16.14 | 16.32 | 16.00 | 16.25 | 1,017,156 | +0.05(+0.28%) |
Jul 29, 2015 | 16.01 | 16.30 | 15.91 | 16.20 | 1,253,971 | +0.19(+1.20%) |
Jul 28, 2015 | 15.69 | 16.05 | 15.50 | 16.01 | 1,801,165 | +0.36(+2.28%) |
Jul 27, 2015 | 15.65 | 15.77 | 15.54 | 15.65 | 1,256,935 | -0.09(-0.58%) |
Jul 24, 2015 | 16.17 | 16.19 | 15.75 | 15.75 | 2,218,420 | -0.49(-3.04%) |
Jul 23, 2015 | 16.46 | 16.51 | 16.22 | 16.24 | 1,506,597 | -0.24(-1.44%) |
Jul 22, 2015 | 16.19 | 16.57 | 16.18 | 16.48 | 2,006,839 | +0.27(+1.70%) |
Jul 21, 2015 | 16.30 | 16.30 | 16.09 | 16.20 | 1,854,388 | -0.09(-0.56%) |
Jul 20, 2015 | 16.07 | 16.33 | 15.76 | 16.30 | 2,554,023 | +0.19(+1.19%) |
Jul 17, 2015 | 15.82 | 16.24 | 15.73 | 16.10 | 2,513,473 | +0.27(+1.68%) |
Jul 16, 2015 | 15.73 | 16.27 | 15.65 | 15.84 | 3,722,553 | +0.60(+3.90%) |
Jul 15, 2015 | 15.83 | 15.86 | 14.93 | 15.24 | 3,353,529 | -0.66(-4.14%) |
Jul 14, 2015 | 15.60 | 15.97 | 15.57 | 15.90 | 2,275,885 | +0.30(+1.94%) |
Jul 13, 2015 | 15.46 | 15.76 | 15.41 | 15.60 | 1,340,071 | +0.23(+1.49%) |
Jul 10, 2015 | 15.48 | 15.56 | 15.32 | 15.37 | 1,189,777 | +0.05(+0.30%) |
Jul 09, 2015 | 15.36 | 15.49 | 15.19 | 15.32 | 1,635,502 | +0.15(+0.97%) |
Jul 08, 2015 | 15.15 | 15.46 | 15.05 | 15.18 | 1,667,883 | -0.06(-0.42%) |
Jul 07, 2015 | 14.88 | 15.36 | 14.77 | 15.24 | 3,020,270 | +0.40(+2.71%) |
Jul 06, 2015 | 14.61 | 14.90 | 14.61 | 14.84 | 1,593,227 | +0.05(+0.31%) |
Jul 02, 2015 | 14.88 | 14.79 | 14.79 | 14.79 | 1,315,412 | -0.08(-0.55%) |
Jul 01, 2015 | 14.89 | 15.01 | 14.72 | 14.88 | 1,869,582 | +0.07(+0.49%) |
Jun 30, 2015 | 14.81 | 14.89 | 14.59 | 14.80 | 1,930,397 | +0.09(+0.62%) |
Jun 29, 2015 | 15.00 | 15.12 | 14.62 | 14.71 | 2,875,378 | -0.38(-2.49%) |
Jun 26, 2015 | 15.26 | 15.43 | 14.89 | 15.09 | 4,667,007 | -0.09(-0.60%) |
Jun 25, 2015 | 15.45 | 15.60 | 15.18 | 15.18 | 2,544,578 | -0.26(-1.66%) |
Jun 24, 2015 | 16.01 | 16.05 | 15.42 | 15.43 | 2,463,172 | -0.59(-3.66%) |
Jun 23, 2015 | 15.86 | 16.04 | 15.78 | 16.02 | 1,526,532 | +0.14(+0.87%) |
Jun 22, 2015 | 15.99 | 16.00 | 15.84 | 15.88 | 1,421,660 | -0.02(-0.12%) |
Jun 19, 2015 | 16.01 | 16.21 | 15.88 | 15.90 | 1,887,601 | -0.06(-0.40%) |
Jun 18, 2015 | 15.94 | 16.15 | 15.93 | 15.97 | 1,824,996 | +0.10(+0.63%) |
Jun 17, 2015 | 16.39 | 16.41 | 15.80 | 15.86 | 2,426,832 | -0.49(-2.97%) |
Jun 16, 2015 | 16.13 | 16.50 | 16.08 | 16.35 | 1,413,116 | +0.19(+1.19%) |
Jun 15, 2015 | 16.01 | 16.23 | 15.88 | 16.16 | 1,093,853 | +0.03(+0.17%) |
Jun 12, 2015 | 16.18 | 16.21 | 16.06 | 16.13 | 769,587 | -0.09(-0.56%) |
Jun 11, 2015 | 16.13 | 16.29 | 16.09 | 16.22 | 1,056,708 | +0.07(+0.45%) |
Jun 10, 2015 | 15.94 | 16.20 | 15.93 | 16.15 | 1,368,366 | +0.26(+1.61%) |
Jun 09, 2015 | 16.08 | 16.08 | 15.85 | 15.89 | 1,611,495 | -0.17(-1.08%) |
Jun 08, 2015 | 16.28 | 16.29 | 16.00 | 16.07 | 1,496,059 | -0.29(-1.79%) |
Jun 05, 2015 | 16.16 | 16.38 | 16.01 | 16.36 | 1,791,785 | +0.18(+1.13%) |
Jun 04, 2015 | 16.40 | 16.60 | 16.09 | 16.18 | 2,011,299 | -0.11(-0.67%) |
Jun 03, 2015 | 16.60 | 16.75 | 16.23 | 16.29 | 2,908,029 | -0.68(-3.99%) |
Jun 02, 2015 | 16.95 | 17.05 | 16.79 | 16.96 | 1,971,663 | -0.07(-0.43%) |
Jun 01, 2015 | 17.01 | 17.17 | 16.90 | 17.04 | 2,410,356 | +0.17(+1.03%) |
May 29, 2015 | 16.61 | 16.95 | 16.57 | 16.86 | 2,475,603 | +0.20(+1.21%) |
May 28, 2015 | 16.86 | 17.04 | 16.63 | 16.66 | 2,435,920 | -0.27(-1.62%) |
May 27, 2015 | 17.01 | 17.10 | 16.90 | 16.94 | 1,954,029 | -0.04(-0.22%) |
May 26, 2015 | 17.06 | 17.18 | 16.89 | 16.97 | 1,932,225 | -0.23(-1.33%) |
May 22, 2015 | 17.04 | 17.20 | 17.20 | 17.20 | 1,878,957 | +0.17(+1.02%) |
May 21, 2015 | 17.28 | 17.46 | 17.02 | 17.03 | 1,857,950 | -0.21(-1.22%) |
May 20, 2015 | 17.02 | 17.48 | 17.00 | 17.24 | 2,570,836 | +0.26(+1.50%) |
May 19, 2015 | 17.28 | 17.40 | 16.94 | 16.98 | 2,760,530 | -0.27(-1.59%) |
May 18, 2015 | 17.16 | 17.34 | 17.07 | 17.26 | 2,431,242 | +0.08(+0.48%) |
May 15, 2015 | 17.10 | 17.31 | 17.03 | 17.17 | 2,110,920 | +0.11(+0.64%) |
May 14, 2015 | 16.88 | 17.09 | 16.74 | 17.06 | 3,118,418 | +0.27(+1.63%) |
May 13, 2015 | 16.66 | 16.96 | 16.61 | 16.79 | 3,630,998 | +0.11(+0.66%) |
May 12, 2015 | 15.84 | 16.85 | 15.74 | 16.68 | 6,879,384 | +0.88(+5.54%) |
May 11, 2015 | 16.13 | 16.32 | 15.33 | 15.81 | 5,578,620 | +0.96(+6.45%) |
May 08, 2015 | 14.65 | 15.00 | 14.56 | 14.85 | 2,528,835 | +0.33(+2.26%) |
May 07, 2015 | 14.52 | 14.84 | 14.48 | 14.52 | 2,298,064 | -0.05(-0.38%) |
May 06, 2015 | 14.73 | 14.74 | 14.37 | 14.57 | 1,391,722 | -0.09(-0.62%) |
May 05, 2015 | 14.75 | 14.87 | 14.54 | 14.67 | 1,418,215 | -0.15(-0.99%) |
May 04, 2015 | 14.87 | 14.90 | 14.68 | 14.81 | 1,801,085 | -0.06(-0.43%) |
May 01, 2015 | 14.83 | 14.93 | 14.69 | 14.88 | 956,816 | +0.05(+0.37%) |
Apr 30, 2015 | 15.18 | 15.18 | 14.78 | 14.82 | 1,439,172 | -0.39(-2.58%) |
Apr 29, 2015 | 15.30 | 15.42 | 15.14 | 15.21 | 973,517 | -0.11(-0.71%) |
Apr 28, 2015 | 15.22 | 15.39 | 15.15 | 15.32 | 1,238,527 | +0.08(+0.54%) |
Apr 27, 2015 | 15.44 | 15.44 | 15.16 | 15.24 | 893,802 | -0.11(-0.71%) |
Apr 24, 2015 | 15.41 | 15.54 | 15.32 | 15.35 | 837,181 | -0.03(-0.18%) |
Apr 23, 2015 | 15.37 | 15.55 | 15.23 | 15.38 | 1,023,943 | +0.00(+0.00%) |
Apr 22, 2015 | 15.61 | 15.63 | 15.22 | 15.38 | 1,582,554 | -0.25(-1.58%) |
Apr 21, 2015 | 15.82 | 15.95 | 15.62 | 15.62 | 772,452 | -0.16(-0.98%) |
Apr 20, 2015 | 15.83 | 16.01 | 15.75 | 15.78 | 648,206 | +0.05(+0.35%) |
Apr 17, 2015 | 16.06 | 16.09 | 15.60 | 15.72 | 1,155,859 | -0.48(-2.98%) |
Apr 16, 2015 | 16.15 | 16.33 | 16.02 | 16.21 | 988,681 | +0.04(+0.23%) |
Apr 15, 2015 | 16.05 | 16.27 | 16.03 | 16.17 | 1,177,006 | +0.16(+0.97%) |
Apr 14, 2015 | 15.99 | 16.03 | 15.79 | 16.02 | 725,248 | +0.05(+0.29%) |
Apr 13, 2015 | 15.82 | 16.00 | 15.76 | 15.97 | 790,869 | +0.06(+0.40%) |
Apr 10, 2015 | 16.00 | 16.00 | 15.82 | 15.91 | 592,354 | -0.03(-0.17%) |
Apr 09, 2015 | 15.96 | 15.99 | 15.75 | 15.93 | 645,540 | -0.02(-0.11%) |
Apr 08, 2015 | 15.65 | 15.96 | 15.55 | 15.95 | 1,280,319 | +0.30(+1.92%) |
Apr 07, 2015 | 15.57 | 15.71 | 15.48 | 15.65 | 1,060,368 | +0.05(+0.29%) |
Apr 06, 2015 | 15.48 | 15.66 | 15.46 | 15.61 | 1,891,802 | +0.04(+0.23%) |
Apr 02, 2015 | 15.30 | 15.57 | 15.57 | 15.57 | 1,753,386 | +0.29(+1.91%) |
Apr 01, 2015 | 15.02 | 15.30 | 15.00 | 15.28 | 1,686,639 | +0.20(+1.33%) |
Mar 31, 2015 | 15.14 | 15.30 | 15.01 | 15.08 | 1,675,773 | -0.10(-0.66%) |
Mar 30, 2015 | 14.69 | 15.25 | 14.65 | 15.18 | 1,482,886 | +0.56(+3.80%) |
Mar 27, 2015 | 14.47 | 14.68 | 14.34 | 14.62 | 1,367,901 | +0.15(+1.01%) |
Mar 26, 2015 | 14.78 | 14.95 | 14.41 | 14.47 | 1,306,073 | -0.49(-3.29%) |
Mar 25, 2015 | 15.12 | 15.32 | 14.97 | 14.97 | 2,112,267 | -0.05(-0.30%) |
Mar 24, 2015 | 14.89 | 15.04 | 14.83 | 15.01 | 1,214,287 | +0.15(+0.98%) |
Mar 23, 2015 | 14.77 | 14.95 | 14.73 | 14.87 | 1,075,899 | +0.13(+0.87%) |
Mar 20, 2015 | 14.59 | 14.79 | 14.52 | 14.74 | 2,133,629 | +0.26(+1.83%) |
Mar 19, 2015 | 14.47 | 14.59 | 14.41 | 14.47 | 1,211,039 | -0.05(-0.31%) |
Mar 18, 2015 | 14.40 | 14.65 | 14.23 | 14.52 | 1,984,943 | +0.06(+0.44%) |
Mar 17, 2015 | 14.09 | 14.47 | 14.03 | 14.46 | 1,049,724 | +0.37(+2.66%) |
Mar 16, 2015 | 14.24 | 14.34 | 14.05 | 14.08 | 1,254,608 | -0.13(-0.90%) |
Mar 13, 2015 | 14.35 | 14.45 | 14.11 | 14.21 | 1,161,537 | -0.15(-1.02%) |
Mar 12, 2015 | 14.07 | 14.37 | 14.07 | 14.36 | 1,063,192 | +0.36(+2.61%) |
Mar 11, 2015 | 14.36 | 14.37 | 13.95 | 13.99 | 1,926,192 | -0.39(-2.71%) |
Mar 10, 2015 | 14.40 | 14.45 | 14.07 | 14.38 | 1,856,688 | -0.15(-1.06%) |
Mar 09, 2015 | 14.42 | 14.58 | 14.35 | 14.54 | 1,116,535 | +0.12(+0.82%) |
Mar 06, 2015 | 14.45 | 14.60 | 14.30 | 14.42 | 2,053,238 | -0.12(-0.81%) |
Mar 05, 2015 | 14.79 | 14.80 | 14.52 | 14.54 | 1,047,231 | -0.25(-1.72%) |
Mar 04, 2015 | 14.80 | 14.85 | 14.63 | 14.79 | 1,119,204 | -0.05(-0.31%) |
Mar 03, 2015 | 14.88 | 14.89 | 14.76 | 14.84 | 1,216,385 | -0.04(-0.24%) |