Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.77 | 13.90 | 13.71 | 13.79 | 664,469 | +0.02(+0.15%) |
Mar 30, 2016 | 14.01 | 14.05 | 13.76 | 13.77 | 181,690 | -0.11(-0.79%) |
Mar 29, 2016 | 13.78 | 13.88 | 13.72 | 13.88 | 135,408 | -0.10(-0.72%) |
Mar 28, 2016 | 13.96 | 13.98 | 13.88 | 13.98 | 685,636 | -0.01(-0.07%) |
Mar 24, 2016 | 13.80 | 13.99 | 13.99 | 13.99 | 446,300 | -0.05(-0.36%) |
Mar 23, 2016 | 14.19 | 14.26 | 14.01 | 14.04 | 135,962 | -0.36(-2.50%) |
Mar 22, 2016 | 14.28 | 14.41 | 14.28 | 14.40 | 106,579 | +0.03(+0.21%) |
Mar 21, 2016 | 14.32 | 14.40 | 14.22 | 14.37 | 829,438 | +0.06(+0.42%) |
Mar 18, 2016 | 14.47 | 14.54 | 14.28 | 14.31 | 679,040 | -0.07(-0.49%) |
Mar 17, 2016 | 14.35 | 14.42 | 14.19 | 14.38 | 5,305,289 | +0.19(+1.34%) |
Mar 16, 2016 | 13.98 | 14.19 | 13.94 | 14.19 | 191,884 | +0.32(+2.31%) |
Mar 15, 2016 | 13.89 | 13.89 | 13.80 | 13.87 | 324,796 | -0.13(-0.93%) |
Mar 14, 2016 | 13.97 | 14.02 | 13.85 | 14.00 | 151,067 | -0.16(-1.13%) |
Mar 11, 2016 | 14.17 | 14.26 | 14.11 | 14.16 | 140,064 | +0.12(+0.85%) |
Mar 10, 2016 | 14.00 | 14.12 | 13.91 | 14.04 | 497,414 | -0.11(-0.78%) |
Mar 09, 2016 | 13.94 | 14.18 | 13.91 | 14.15 | 7,435,916 | +0.37(+2.69%) |
Mar 08, 2016 | 14.05 | 14.05 | 13.76 | 13.78 | 364,059 | -0.27(-1.92%) |
Mar 07, 2016 | 13.76 | 14.08 | 13.73 | 14.05 | 318,629 | +0.35(+2.55%) |
Mar 04, 2016 | 13.44 | 13.70 | 13.37 | 13.70 | 195,576 | +0.35(+2.62%) |
Mar 03, 2016 | 13.23 | 13.38 | 13.21 | 13.35 | 191,589 | +0.01(+0.07%) |
Mar 02, 2016 | 13.19 | 13.37 | 13.12 | 13.34 | 213,396 | +0.10(+0.76%) |
Mar 01, 2016 | 13.15 | 13.29 | 13.07 | 13.24 | 381,810 | +0.04(+0.30%) |
Feb 29, 2016 | 13.11 | 13.22 | 13.07 | 13.20 | 1,508,370 | +0.17(+1.30%) |
Feb 26, 2016 | 13.29 | 13.35 | 12.97 | 13.03 | 100,484 | -0.02(-0.15%) |
Feb 25, 2016 | 12.91 | 13.12 | 12.72 | 13.05 | 138,919 | +0.07(+0.54%) |
Feb 24, 2016 | 12.63 | 13.00 | 12.60 | 12.98 | 93,543 | +0.18(+1.41%) |
Feb 23, 2016 | 12.98 | 12.98 | 12.74 | 12.80 | 57,242 | -0.26(-1.99%) |
Feb 22, 2016 | 13.05 | 13.12 | 13.00 | 13.06 | 201,931 | +0.25(+1.95%) |
Feb 19, 2016 | 12.84 | 12.86 | 12.71 | 12.81 | 101,169 | -0.12(-0.93%) |
Feb 18, 2016 | 13.18 | 13.19 | 12.92 | 12.93 | 113,845 | -0.06(-0.46%) |
Feb 17, 2016 | 12.73 | 13.11 | 12.72 | 12.99 | 135,977 | +0.36(+2.85%) |
Feb 16, 2016 | 12.82 | 12.85 | 12.58 | 12.63 | 254,258 | -0.09(-0.71%) |
Feb 12, 2016 | 12.57 | 12.72 | 12.72 | 12.72 | 220,600 | +0.29(+2.33%) |
Feb 11, 2016 | 12.29 | 12.44 | 12.21 | 12.43 | 290,383 | +0.10(+0.81%) |
Feb 10, 2016 | 12.31 | 12.55 | 12.30 | 12.33 | 339,447 | -0.10(-0.80%) |
Feb 09, 2016 | 12.65 | 12.74 | 12.31 | 12.43 | 164,120 | -0.37(-2.89%) |
Feb 08, 2016 | 12.95 | 12.95 | 12.74 | 12.80 | 157,353 | -0.19(-1.46%) |
Feb 05, 2016 | 13.06 | 13.16 | 12.90 | 12.99 | 695,087 | -0.15(-1.14%) |
Feb 04, 2016 | 13.42 | 13.48 | 13.10 | 13.14 | 279,874 | -0.12(-0.90%) |
Feb 03, 2016 | 13.01 | 13.27 | 12.79 | 13.26 | 407,195 | +0.48(+3.76%) |
Feb 02, 2016 | 12.77 | 12.88 | 12.70 | 12.78 | 434,824 | -0.30(-2.29%) |
Feb 01, 2016 | 13.26 | 13.26 | 13.02 | 13.08 | 636,692 | -0.40(-2.97%) |
Jan 29, 2016 | 13.43 | 13.51 | 13.24 | 13.48 | 2,419,213 | +0.10(+0.75%) |
Jan 28, 2016 | 13.45 | 13.45 | 13.20 | 13.38 | 268,445 | +0.31(+2.37%) |
Jan 27, 2016 | 12.87 | 13.19 | 12.81 | 13.07 | 410,215 | +0.20(+1.55%) |
Jan 26, 2016 | 12.77 | 13.08 | 12.76 | 12.87 | 500,222 | +0.28(+2.22%) |
Jan 25, 2016 | 12.83 | 12.94 | 12.57 | 12.59 | 175,154 | -0.43(-3.30%) |
Jan 22, 2016 | 12.92 | 13.02 | 12.81 | 13.02 | 1,624,391 | +0.49(+3.91%) |
Jan 21, 2016 | 12.28 | 12.59 | 12.17 | 12.53 | 784,169 | +0.25(+2.04%) |
Jan 20, 2016 | 12.27 | 12.32 | 12.03 | 12.28 | 408,312 | -0.14(-1.13%) |
Jan 19, 2016 | 12.56 | 12.63 | 12.41 | 12.42 | 312,014 | -0.13(-1.04%) |
Jan 15, 2016 | 12.59 | 12.55 | 12.55 | 12.55 | 127,800 | -0.34(-2.64%) |
Jan 14, 2016 | 12.81 | 12.94 | 12.73 | 12.89 | 175,073 | +0.06(+0.47%) |
Jan 13, 2016 | 12.97 | 13.08 | 12.76 | 12.83 | 862,272 | -0.10(-0.77%) |
Jan 12, 2016 | 13.08 | 13.14 | 12.76 | 12.93 | 143,828 | -0.03(-0.23%) |
Jan 11, 2016 | 13.33 | 13.34 | 12.95 | 12.96 | 265,497 | -0.46(-3.43%) |
Jan 08, 2016 | 13.51 | 13.51 | 13.36 | 13.42 | 552,352 | -0.02(-0.15%) |
Jan 07, 2016 | 13.42 | 13.68 | 13.37 | 13.44 | 236,783 | -0.13(-0.96%) |
Jan 06, 2016 | 13.69 | 13.78 | 13.55 | 13.57 | 234,984 | -0.41(-2.93%) |
Jan 05, 2016 | 14.07 | 14.11 | 13.96 | 13.98 | 137,735 | -0.14(-0.99%) |
Jan 04, 2016 | 14.37 | 14.48 | 14.04 | 14.12 | 359,527 | -0.11(-0.77%) |
Dec 31, 2015 | 14.04 | 14.23 | 14.23 | 14.23 | 3,796,500 | +0.12(+0.85%) |
Dec 30, 2015 | 14.19 | 14.19 | 14.04 | 14.11 | 1,629,656 | -0.23(-1.60%) |
Dec 29, 2015 | 14.29 | 14.38 | 14.25 | 14.34 | 1,328,623 | +0.27(+1.92%) |
Dec 28, 2015 | 14.12 | 14.16 | 14.04 | 14.07 | 855,553 | -0.22(-1.54%) |
Dec 24, 2015 | 14.28 | 14.29 | 14.29 | 14.29 | 106,800 | +0.03(+0.21%) |
Dec 23, 2015 | 14.09 | 14.30 | 14.04 | 14.26 | 657,139 | +0.36(+2.59%) |
Dec 22, 2015 | 13.90 | 14.00 | 13.87 | 13.90 | 499,315 | -0.03(-0.22%) |
Dec 21, 2015 | 13.88 | 14.02 | 13.84 | 13.93 | 347,317 | -0.05(-0.36%) |
Dec 18, 2015 | 14.00 | 14.19 | 13.95 | 13.98 | 978,119 | +0.06(+0.43%) |
Dec 17, 2015 | 14.10 | 14.50 | 13.86 | 13.92 | 411,444 | -0.15(-1.07%) |
Dec 16, 2015 | 14.19 | 14.21 | 14.00 | 14.07 | 1,486,517 | -0.18(-1.26%) |
Dec 15, 2015 | 14.24 | 14.49 | 14.20 | 14.25 | 1,049,391 | +0.09(+0.64%) |
Dec 14, 2015 | 14.10 | 14.33 | 14.06 | 14.16 | 770,314 | -0.15(-1.05%) |
Dec 11, 2015 | 14.52 | 14.53 | 14.28 | 14.31 | 218,921 | -0.22(-1.51%) |
Dec 10, 2015 | 14.57 | 14.70 | 14.53 | 14.53 | 331,682 | -0.09(-0.62%) |
Dec 09, 2015 | 14.72 | 14.94 | 14.49 | 14.62 | 370,079 | -0.02(-0.14%) |
Dec 08, 2015 | 14.64 | 14.87 | 14.57 | 14.64 | 308,766 | -0.13(-0.88%) |
Dec 07, 2015 | 15.07 | 15.10 | 14.70 | 14.77 | 476,927 | -0.58(-3.78%) |
Dec 04, 2015 | 15.30 | 15.43 | 15.26 | 15.35 | 576,334 | -0.08(-0.52%) |
Dec 03, 2015 | 15.27 | 15.59 | 15.20 | 15.43 | 219,389 | +0.22(+1.45%) |
Dec 02, 2015 | 15.45 | 15.54 | 15.17 | 15.21 | 262,465 | -0.37(-2.37%) |
Dec 01, 2015 | 15.57 | 15.68 | 15.50 | 15.58 | 341,781 | +0.07(+0.45%) |
Nov 30, 2015 | 15.71 | 15.77 | 15.50 | 15.51 | 1,153,692 | -0.12(-0.77%) |
Nov 27, 2015 | 15.63 | 15.76 | 15.60 | 15.63 | 80,418 | -0.26(-1.64%) |
Nov 25, 2015 | 15.81 | 15.89 | 15.89 | 15.89 | 205,400 | +0.00(+0.00%) |
Nov 24, 2015 | 15.86 | 16.00 | 15.78 | 15.89 | 313,534 | +0.22(+1.40%) |
Nov 23, 2015 | 15.54 | 15.78 | 15.51 | 15.67 | 173,511 | +0.09(+0.58%) |
Nov 20, 2015 | 15.62 | 15.79 | 15.55 | 15.58 | 132,148 | -0.03(-0.19%) |
Nov 19, 2015 | 15.58 | 15.64 | 15.57 | 15.61 | 146,458 | +0.01(+0.06%) |
Nov 18, 2015 | 15.68 | 15.68 | 15.44 | 15.60 | 187,327 | +0.05(+0.32%) |
Nov 17, 2015 | 15.64 | 15.67 | 15.52 | 15.55 | 189,498 | -0.25(-1.58%) |
Nov 16, 2015 | 15.64 | 15.80 | 15.47 | 15.80 | 239,784 | +0.09(+0.57%) |
Nov 13, 2015 | 15.86 | 15.86 | 15.64 | 15.71 | 172,067 | -0.20(-1.26%) |
Nov 12, 2015 | 15.97 | 16.14 | 15.88 | 15.91 | 374,695 | -0.28(-1.73%) |
Nov 11, 2015 | 16.44 | 16.44 | 16.12 | 16.19 | 101,312 | -0.17(-1.04%) |
Nov 10, 2015 | 16.37 | 16.52 | 16.32 | 16.36 | 251,258 | -0.06(-0.37%) |
Nov 09, 2015 | 16.58 | 16.58 | 16.35 | 16.42 | 593,749 | -0.19(-1.14%) |
Nov 06, 2015 | 16.60 | 16.64 | 16.51 | 16.61 | 96,471 | -0.12(-0.72%) |
Nov 05, 2015 | 16.83 | 16.93 | 16.68 | 16.73 | 317,075 | -0.23(-1.36%) |
Nov 04, 2015 | 17.30 | 17.30 | 16.90 | 16.96 | 157,428 | -0.36(-2.08%) |
Nov 03, 2015 | 17.09 | 17.38 | 17.09 | 17.32 | 217,470 | +0.37(+2.18%) |
Nov 02, 2015 | 16.93 | 17.06 | 16.89 | 16.95 | 255,234 | -0.12(-0.70%) |
Oct 30, 2015 | 16.94 | 17.17 | 16.88 | 17.07 | 736,415 | +0.17(+1.01%) |
Oct 29, 2015 | 16.96 | 17.06 | 16.87 | 16.90 | 97,727 | -0.09(-0.53%) |
Oct 28, 2015 | 16.60 | 17.01 | 16.59 | 16.99 | 84,417 | +0.47(+2.85%) |
Oct 27, 2015 | 16.57 | 16.57 | 16.44 | 16.52 | 154,074 | -0.13(-0.78%) |
Oct 26, 2015 | 16.73 | 16.75 | 16.64 | 16.65 | 147,753 | -0.15(-0.89%) |
Oct 23, 2015 | 16.82 | 16.83 | 16.72 | 16.80 | 120,248 | -0.16(-0.94%) |
Oct 22, 2015 | 16.99 | 17.09 | 16.86 | 16.96 | 120,798 | +0.06(+0.36%) |
Oct 21, 2015 | 16.89 | 16.97 | 16.79 | 16.90 | 472,145 | -0.15(-0.88%) |
Oct 20, 2015 | 17.00 | 17.11 | 16.95 | 17.05 | 92,140 | +0.02(+0.12%) |
Oct 19, 2015 | 17.09 | 17.16 | 17.00 | 17.03 | 79,008 | -0.31(-1.79%) |
Oct 16, 2015 | 17.37 | 17.38 | 17.13 | 17.34 | 89,604 | +0.01(+0.06%) |
Oct 15, 2015 | 17.22 | 17.35 | 17.07 | 17.33 | 147,454 | +0.01(+0.06%) |
Oct 14, 2015 | 17.32 | 17.34 | 17.21 | 17.32 | 76,441 | +0.02(+0.12%) |
Oct 13, 2015 | 17.41 | 17.58 | 17.26 | 17.30 | 87,920 | -0.16(-0.92%) |
Oct 12, 2015 | 17.91 | 17.91 | 17.40 | 17.46 | 210,948 | -0.45(-2.51%) |
Oct 09, 2015 | 17.96 | 18.02 | 17.85 | 17.91 | 91,872 | -0.01(-0.06%) |
Oct 08, 2015 | 17.72 | 17.99 | 17.65 | 17.92 | 218,849 | +0.23(+1.30%) |
Oct 07, 2015 | 17.98 | 18.01 | 17.62 | 17.69 | 178,301 | -0.10(-0.56%) |
Oct 06, 2015 | 17.37 | 17.79 | 17.37 | 17.79 | 581,908 | +0.51(+2.95%) |
Oct 05, 2015 | 17.25 | 17.34 | 17.22 | 17.28 | 174,413 | +0.23(+1.35%) |
Oct 02, 2015 | 16.75 | 17.09 | 16.75 | 17.05 | 156,298 | +0.08(+0.47%) |
Oct 01, 2015 | 17.32 | 17.39 | 16.89 | 16.97 | 347,730 | -0.11(-0.64%) |
Sep 30, 2015 | 17.03 | 17.22 | 16.91 | 17.08 | 434,984 | +0.05(+0.29%) |
Sep 29, 2015 | 16.94 | 17.10 | 16.93 | 17.03 | 148,343 | +0.13(+0.77%) |
Sep 28, 2015 | 16.99 | 17.06 | 16.87 | 16.90 | 85,109 | -0.28(-1.63%) |
Sep 25, 2015 | 17.19 | 17.26 | 17.07 | 17.18 | 105,691 | +0.11(+0.64%) |
Sep 24, 2015 | 16.85 | 17.07 | 16.82 | 17.07 | 132,834 | +0.10(+0.59%) |
Sep 23, 2015 | 17.29 | 17.44 | 16.92 | 16.97 | 76,255 | -0.21(-1.22%) |
Sep 22, 2015 | 17.08 | 17.23 | 16.98 | 17.18 | 142,090 | -0.09(-0.52%) |
Sep 21, 2015 | 17.13 | 17.31 | 17.13 | 17.27 | 98,125 | +0.27(+1.59%) |
Sep 18, 2015 | 17.22 | 17.23 | 16.89 | 17.00 | 152,175 | -0.39(-2.24%) |
Sep 17, 2015 | 17.47 | 17.51 | 17.26 | 17.39 | 182,794 | -0.11(-0.63%) |
Sep 16, 2015 | 17.30 | 17.55 | 17.29 | 17.50 | 160,764 | +0.35(+2.04%) |
Sep 15, 2015 | 17.12 | 17.16 | 17.02 | 17.15 | 120,953 | +0.06(+0.35%) |
Sep 14, 2015 | 17.16 | 17.21 | 17.02 | 17.09 | 173,152 | -0.23(-1.33%) |
Sep 11, 2015 | 17.26 | 17.39 | 17.08 | 17.32 | 113,071 | -0.10(-0.57%) |
Sep 10, 2015 | 17.23 | 17.47 | 17.16 | 17.42 | 122,434 | +0.23(+1.34%) |
Sep 09, 2015 | 17.56 | 17.60 | 17.17 | 17.19 | 148,664 | -0.33(-1.88%) |
Sep 08, 2015 | 17.43 | 17.58 | 17.22 | 17.52 | 159,179 | +0.06(+0.34%) |
Sep 04, 2015 | 17.58 | 17.46 | 17.46 | 17.46 | 134,600 | -0.24(-1.36%) |
Sep 03, 2015 | 17.65 | 18.01 | 17.54 | 17.70 | 273,115 | +0.13(+0.74%) |
Sep 02, 2015 | 17.58 | 17.67 | 17.04 | 17.57 | 631,672 | +0.25(+1.44%) |
Sep 01, 2015 | 17.87 | 17.90 | 17.29 | 17.32 | 340,331 | -0.85(-4.68%) |
Aug 31, 2015 | 17.35 | 18.34 | 17.10 | 18.17 | 1,147,617 | +0.65(+3.71%) |
Aug 28, 2015 | 16.96 | 17.64 | 16.91 | 17.52 | 198,494 | +0.61(+3.61%) |
Aug 27, 2015 | 16.39 | 16.93 | 16.37 | 16.91 | 199,529 | +0.76(+4.71%) |
Aug 26, 2015 | 16.22 | 16.23 | 16.04 | 16.15 | 176,155 | -0.01(-0.06%) |
Aug 25, 2015 | 16.54 | 16.54 | 16.15 | 16.16 | 747,399 | +0.05(+0.31%) |
Aug 24, 2015 | 15.97 | 16.38 | 15.90 | 16.11 | 730,287 | -0.54(-3.24%) |
Aug 21, 2015 | 16.85 | 16.91 | 16.56 | 16.65 | 229,649 | -0.26(-1.54%) |
Aug 20, 2015 | 17.05 | 17.12 | 16.89 | 16.91 | 226,776 | -0.04(-0.24%) |
Aug 19, 2015 | 17.30 | 17.31 | 16.91 | 16.95 | 544,232 | -0.36(-2.08%) |
Aug 18, 2015 | 17.24 | 17.38 | 17.21 | 17.31 | 189,766 | -0.04(-0.23%) |
Aug 17, 2015 | 17.43 | 17.47 | 17.31 | 17.35 | 265,889 | -0.06(-0.34%) |
Aug 14, 2015 | 17.51 | 17.58 | 17.40 | 17.41 | 110,177 | -0.11(-0.63%) |
Aug 13, 2015 | 17.59 | 17.61 | 17.45 | 17.52 | 303,139 | -0.15(-0.85%) |
Aug 12, 2015 | 17.76 | 17.81 | 17.54 | 17.67 | 135,691 | -0.01(-0.06%) |
Aug 11, 2015 | 17.66 | 17.69 | 17.52 | 17.68 | 859,400 | -0.27(-1.50%) |
Aug 10, 2015 | 17.60 | 18.01 | 17.60 | 17.95 | 158,549 | +0.40(+2.28%) |
Aug 07, 2015 | 17.58 | 17.64 | 17.50 | 17.55 | 60,192 | -0.14(-0.79%) |
Aug 06, 2015 | 17.66 | 17.70 | 17.56 | 17.69 | 121,424 | -0.07(-0.39%) |
Aug 05, 2015 | 17.92 | 18.02 | 17.64 | 17.76 | 112,106 | -0.10(-0.56%) |
Aug 04, 2015 | 17.85 | 17.94 | 17.77 | 17.86 | 151,828 | +0.14(+0.79%) |
Aug 03, 2015 | 17.84 | 17.94 | 17.69 | 17.72 | 221,984 | -0.40(-2.21%) |
Jul 31, 2015 | 18.46 | 18.46 | 18.08 | 18.12 | 536,996 | -0.31(-1.68%) |
Jul 30, 2015 | 18.52 | 18.57 | 18.39 | 18.43 | 94,687 | -0.06(-0.32%) |
Jul 29, 2015 | 18.37 | 18.62 | 18.33 | 18.49 | 104,761 | +0.11(+0.60%) |
Jul 28, 2015 | 18.34 | 18.53 | 18.21 | 18.38 | 549,592 | +0.18(+0.99%) |
Jul 27, 2015 | 18.37 | 18.40 | 18.17 | 18.20 | 105,803 | -0.40(-2.15%) |
Jul 24, 2015 | 18.71 | 18.71 | 18.52 | 18.60 | 80,912 | -0.19(-1.01%) |
Jul 23, 2015 | 19.00 | 19.06 | 18.72 | 18.79 | 74,048 | -0.16(-0.84%) |
Jul 22, 2015 | 19.10 | 19.21 | 18.93 | 18.95 | 91,116 | -0.33(-1.71%) |
Jul 21, 2015 | 19.22 | 19.36 | 19.16 | 19.28 | 109,195 | +0.09(+0.47%) |
Jul 20, 2015 | 19.30 | 19.33 | 19.17 | 19.19 | 98,000 | -0.27(-1.39%) |
Jul 17, 2015 | 19.51 | 19.51 | 19.32 | 19.46 | 95,011 | -0.05(-0.26%) |
Jul 16, 2015 | 19.69 | 19.69 | 19.47 | 19.51 | 120,202 | -0.07(-0.36%) |
Jul 15, 2015 | 19.74 | 19.82 | 19.52 | 19.58 | 111,113 | -0.34(-1.71%) |
Jul 14, 2015 | 19.75 | 19.98 | 19.70 | 19.92 | 201,638 | +0.04(+0.20%) |
Jul 13, 2015 | 19.77 | 20.04 | 19.70 | 19.88 | 122,673 | -0.11(-0.55%) |
Jul 10, 2015 | 19.97 | 20.06 | 19.84 | 19.99 | 116,231 | +0.01(+0.05%) |
Jul 09, 2015 | 20.00 | 20.09 | 19.88 | 19.98 | 1,629,526 | +0.29(+1.47%) |
Jul 08, 2015 | 19.81 | 19.85 | 19.52 | 19.69 | 115,624 | -0.11(-0.56%) |
Jul 07, 2015 | 19.81 | 19.87 | 19.29 | 19.80 | 197,977 | -0.04(-0.20%) |
Jul 06, 2015 | 20.16 | 20.16 | 19.73 | 19.84 | 194,072 | -0.91(-4.39%) |
Jul 02, 2015 | 20.86 | 20.75 | 20.75 | 20.75 | 116,300 | -0.02(-0.10%) |
Jul 01, 2015 | 20.90 | 20.96 | 20.70 | 20.77 | 602,094 | -0.34(-1.61%) |
Jun 30, 2015 | 20.82 | 21.21 | 20.81 | 21.11 | 204,436 | +0.40(+1.93%) |
Jun 29, 2015 | 20.71 | 20.83 | 20.68 | 20.71 | 114,661 | -0.20(-0.96%) |
Jun 26, 2015 | 20.81 | 20.99 | 20.77 | 20.91 | 99,788 | +0.09(+0.43%) |
Jun 25, 2015 | 20.82 | 20.87 | 20.74 | 20.82 | 160,831 | -0.05(-0.24%) |
Jun 24, 2015 | 21.02 | 21.17 | 20.82 | 20.87 | 303,025 | -0.23(-1.09%) |
Jun 23, 2015 | 20.75 | 21.11 | 20.75 | 21.10 | 138,297 | +0.31(+1.49%) |
Jun 22, 2015 | 20.61 | 20.81 | 20.52 | 20.79 | 278,513 | +0.07(+0.34%) |
Jun 19, 2015 | 20.75 | 20.77 | 20.60 | 20.72 | 78,327 | -0.26(-1.24%) |
Jun 18, 2015 | 21.00 | 21.06 | 20.90 | 20.98 | 86,195 | +0.02(+0.10%) |
Jun 17, 2015 | 21.16 | 21.25 | 20.72 | 20.96 | 108,182 | +0.01(+0.05%) |
Jun 16, 2015 | 20.89 | 20.95 | 20.82 | 20.95 | 56,929 | +0.08(+0.38%) |
Jun 15, 2015 | 20.85 | 20.93 | 20.80 | 20.87 | 893,045 | -0.17(-0.81%) |
Jun 12, 2015 | 21.14 | 21.21 | 21.00 | 21.04 | 84,100 | -0.24(-1.13%) |
Jun 11, 2015 | 21.41 | 21.41 | 21.23 | 21.28 | 90,039 | -0.21(-0.98%) |
Jun 10, 2015 | 21.51 | 21.59 | 21.35 | 21.49 | 252,705 | +0.24(+1.13%) |
Jun 09, 2015 | 21.17 | 21.32 | 21.17 | 21.25 | 69,519 | +0.43(+2.07%) |
Jun 08, 2015 | 20.83 | 20.88 | 20.73 | 20.82 | 98,300 | -0.06(-0.29%) |
Jun 05, 2015 | 20.50 | 20.91 | 20.43 | 20.88 | 128,753 | +0.13(+0.63%) |
Jun 04, 2015 | 20.88 | 20.95 | 20.66 | 20.75 | 113,486 | -0.28(-1.33%) |
Jun 03, 2015 | 21.30 | 21.35 | 20.97 | 21.03 | 128,502 | -0.41(-1.91%) |
Jun 02, 2015 | 21.26 | 21.44 | 21.20 | 21.44 | 81,462 | +0.26(+1.23%) |
Jun 01, 2015 | 21.19 | 21.25 | 21.01 | 21.18 | 102,947 | +0.02(+0.09%) |
May 29, 2015 | 20.79 | 21.24 | 20.79 | 21.16 | 1,569,316 | +0.39(+1.88%) |
May 28, 2015 | 20.58 | 20.78 | 20.47 | 20.77 | 362,497 | +0.13(+0.63%) |
May 27, 2015 | 20.72 | 20.87 | 20.60 | 20.64 | 239,279 | -0.29(-1.39%) |
May 26, 2015 | 21.13 | 21.15 | 20.84 | 20.93 | 125,524 | -0.45(-2.10%) |
May 22, 2015 | 21.38 | 21.38 | 21.38 | 21.38 | 87,200 | -0.29(-1.34%) |
May 21, 2015 | 21.50 | 21.72 | 21.48 | 21.67 | 139,389 | +0.40(+1.88%) |
May 20, 2015 | 21.25 | 21.31 | 21.20 | 21.27 | 159,389 | +0.08(+0.38%) |
May 19, 2015 | 21.46 | 21.46 | 21.12 | 21.19 | 169,535 | -0.50(-2.31%) |
May 18, 2015 | 21.77 | 21.77 | 21.59 | 21.69 | 127,056 | -0.15(-0.69%) |
May 15, 2015 | 21.63 | 21.84 | 21.52 | 21.84 | 101,104 | +0.03(+0.14%) |
May 14, 2015 | 21.86 | 21.94 | 21.71 | 21.81 | 346,543 | +0.06(+0.28%) |
May 13, 2015 | 21.95 | 22.01 | 21.73 | 21.75 | 215,505 | -0.04(-0.18%) |
May 12, 2015 | 21.52 | 21.86 | 21.48 | 21.79 | 117,497 | +0.33(+1.54%) |
May 11, 2015 | 21.56 | 21.56 | 21.38 | 21.46 | 89,849 | -0.13(-0.60%) |
May 08, 2015 | 21.51 | 21.60 | 21.30 | 21.59 | 119,718 | +0.16(+0.75%) |
May 07, 2015 | 21.82 | 21.84 | 21.38 | 21.43 | 156,265 | -0.46(-2.10%) |
May 06, 2015 | 22.09 | 22.34 | 21.85 | 21.89 | 183,630 | -0.01(-0.05%) |
May 05, 2015 | 21.86 | 22.04 | 21.85 | 21.90 | 148,155 | +0.31(+1.44%) |
May 04, 2015 | 21.53 | 21.62 | 21.46 | 21.59 | 268,241 | -0.05(-0.23%) |
May 01, 2015 | 21.55 | 21.64 | 21.41 | 21.64 | 421,555 | +0.01(+0.05%) |
Apr 30, 2015 | 21.51 | 21.68 | 21.37 | 21.63 | 129,716 | +0.24(+1.12%) |
Apr 29, 2015 | 21.08 | 21.57 | 21.08 | 21.39 | 92,066 | +0.27(+1.28%) |
Apr 28, 2015 | 21.12 | 21.24 | 21.04 | 21.12 | 184,217 | +0.04(+0.19%) |
Apr 27, 2015 | 21.18 | 21.23 | 21.01 | 21.08 | 145,597 | -0.09(-0.43%) |
Apr 24, 2015 | 21.11 | 21.20 | 21.02 | 21.17 | 121,645 | +0.03(+0.14%) |
Apr 23, 2015 | 20.85 | 21.25 | 20.84 | 21.14 | 144,183 | +0.42(+2.03%) |
Apr 22, 2015 | 20.78 | 20.86 | 20.66 | 20.72 | 140,083 | +0.02(+0.10%) |
Apr 21, 2015 | 20.93 | 20.94 | 20.65 | 20.70 | 106,756 | -0.23(-1.10%) |
Apr 20, 2015 | 20.88 | 21.08 | 20.79 | 20.93 | 191,774 | -0.10(-0.48%) |
Apr 17, 2015 | 21.09 | 21.20 | 20.88 | 21.03 | 177,048 | -0.11(-0.52%) |
Apr 16, 2015 | 20.90 | 21.25 | 20.77 | 21.14 | 99,908 | +0.24(+1.15%) |
Apr 15, 2015 | 20.46 | 20.99 | 20.40 | 20.90 | 230,542 | +0.58(+2.85%) |
Apr 14, 2015 | 20.21 | 20.39 | 20.17 | 20.32 | 124,338 | +0.21(+1.04%) |
Apr 13, 2015 | 20.28 | 20.32 | 20.01 | 20.11 | 196,760 | +0.00(+0.00%) |
Apr 10, 2015 | 20.04 | 20.15 | 20.02 | 20.11 | 250,552 | +0.25(+1.26%) |
Apr 09, 2015 | 19.96 | 20.17 | 19.85 | 19.86 | 351,940 | -0.01(-0.05%) |
Apr 08, 2015 | 20.37 | 20.37 | 19.75 | 19.87 | 494,802 | -0.65(-3.17%) |
Apr 07, 2015 | 20.21 | 20.58 | 20.15 | 20.52 | 189,031 | +0.26(+1.28%) |
Apr 06, 2015 | 20.00 | 20.37 | 19.90 | 20.26 | 159,942 | +0.46(+2.32%) |
Apr 02, 2015 | 19.75 | 19.80 | 19.80 | 19.80 | 212,800 | -0.14(-0.70%) |