Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.05 | 16.07 | 15.82 | 15.95 | 1,402,499 | -0.09(-0.58%) |
Apr 28, 2016 | 16.19 | 16.39 | 16.00 | 16.04 | 1,585,336 | -0.25(-1.52%) |
Apr 27, 2016 | 16.20 | 16.45 | 15.83 | 16.29 | 2,070,637 | +0.21(+1.33%) |
Apr 26, 2016 | 15.27 | 16.53 | 14.97 | 16.08 | 4,072,189 | +1.25(+8.46%) |
Apr 25, 2016 | 14.98 | 15.05 | 14.76 | 14.82 | 2,269,094 | -0.14(-0.97%) |
Apr 22, 2016 | 14.85 | 15.01 | 14.83 | 14.97 | 2,024,154 | +0.13(+0.86%) |
Apr 21, 2016 | 14.95 | 15.09 | 14.81 | 14.84 | 1,355,373 | -0.17(-1.14%) |
Apr 20, 2016 | 14.75 | 15.15 | 14.50 | 15.01 | 2,428,572 | +0.04(+0.28%) |
Apr 19, 2016 | 15.22 | 15.31 | 14.90 | 14.97 | 1,887,049 | -0.32(-2.12%) |
Apr 18, 2016 | 15.10 | 15.41 | 15.03 | 15.29 | 1,326,544 | +0.13(+0.84%) |
Apr 15, 2016 | 15.26 | 15.32 | 15.10 | 15.16 | 1,418,050 | -0.16(-1.06%) |
Apr 14, 2016 | 15.60 | 15.60 | 15.22 | 15.33 | 1,495,132 | -0.21(-1.37%) |
Apr 13, 2016 | 15.58 | 15.74 | 15.33 | 15.54 | 1,152,568 | +0.03(+0.22%) |
Apr 12, 2016 | 15.07 | 15.51 | 15.06 | 15.50 | 1,690,336 | +0.42(+2.77%) |
Apr 11, 2016 | 15.16 | 15.27 | 14.97 | 15.09 | 2,587,047 | +0.49(+3.33%) |
Apr 08, 2016 | 14.73 | 14.93 | 14.58 | 14.60 | 1,224,557 | -0.04(-0.29%) |
Apr 07, 2016 | 14.58 | 14.80 | 14.52 | 14.64 | 1,321,280 | +0.00(+0.00%) |
Apr 06, 2016 | 14.41 | 14.69 | 14.36 | 14.64 | 1,382,397 | +0.25(+1.72%) |
Apr 05, 2016 | 14.32 | 14.62 | 14.23 | 14.40 | 1,765,905 | -0.04(-0.30%) |
Apr 04, 2016 | 14.69 | 14.69 | 14.29 | 14.44 | 944,378 | -0.25(-1.68%) |
Apr 01, 2016 | 14.24 | 14.69 | 14.14 | 14.69 | 1,143,709 | +0.30(+2.07%) |
Mar 31, 2016 | 14.35 | 14.40 | 13.99 | 14.39 | 2,629,403 | +0.15(+1.08%) |
Mar 30, 2016 | 14.31 | 14.50 | 14.20 | 14.23 | 1,206,039 | +0.03(+0.24%) |
Mar 29, 2016 | 13.71 | 14.25 | 13.65 | 14.20 | 1,584,566 | +0.41(+2.97%) |
Mar 28, 2016 | 14.10 | 14.20 | 13.69 | 13.79 | 864,254 | -0.07(-0.49%) |
Mar 24, 2016 | 13.72 | 13.86 | 13.86 | 13.86 | 1,305,500 | +0.14(+0.99%) |
Mar 23, 2016 | 14.17 | 14.22 | 13.72 | 13.72 | 1,229,202 | -0.49(-3.42%) |
Mar 22, 2016 | 13.98 | 14.34 | 13.80 | 14.21 | 1,848,846 | +0.09(+0.60%) |
Mar 21, 2016 | 14.69 | 14.87 | 14.05 | 14.12 | 1,670,670 | -0.63(-4.28%) |
Mar 18, 2016 | 14.72 | 14.92 | 14.58 | 14.75 | 1,793,014 | +0.13(+0.88%) |
Mar 17, 2016 | 14.46 | 14.85 | 14.35 | 14.63 | 3,441,398 | +0.20(+1.42%) |
Mar 16, 2016 | 14.62 | 14.63 | 14.38 | 14.42 | 1,550,415 | -0.31(-2.09%) |
Mar 15, 2016 | 14.81 | 14.92 | 14.69 | 14.73 | 1,191,272 | -0.11(-0.75%) |
Mar 14, 2016 | 15.01 | 15.01 | 14.81 | 14.84 | 1,256,200 | -0.19(-1.25%) |
Mar 11, 2016 | 14.81 | 15.15 | 14.69 | 15.03 | 768,643 | +0.31(+2.09%) |
Mar 10, 2016 | 15.10 | 15.14 | 14.61 | 14.72 | 902,390 | -0.27(-1.82%) |
Mar 09, 2016 | 14.98 | 15.13 | 14.90 | 14.99 | 823,073 | +0.06(+0.40%) |
Mar 08, 2016 | 15.27 | 15.30 | 14.93 | 14.93 | 1,243,450 | -0.41(-2.67%) |
Mar 07, 2016 | 15.29 | 15.41 | 15.19 | 15.34 | 1,524,438 | +0.00(+0.00%) |
Mar 04, 2016 | 15.37 | 15.39 | 15.23 | 15.34 | 1,400,487 | +0.02(+0.11%) |
Mar 03, 2016 | 15.22 | 15.37 | 15.04 | 15.33 | 1,546,967 | +0.02(+0.11%) |
Mar 02, 2016 | 15.17 | 15.33 | 15.07 | 15.31 | 1,385,456 | +0.13(+0.84%) |
Mar 01, 2016 | 14.81 | 15.21 | 14.76 | 15.18 | 2,196,553 | +0.44(+2.95%) |
Feb 29, 2016 | 14.85 | 14.92 | 14.70 | 14.75 | 1,944,598 | -0.16(-1.09%) |
Feb 26, 2016 | 14.65 | 14.98 | 14.29 | 14.91 | 1,971,448 | +0.28(+1.92%) |
Feb 25, 2016 | 14.44 | 14.68 | 14.28 | 14.63 | 2,034,550 | +0.27(+1.90%) |
Feb 24, 2016 | 14.01 | 14.46 | 13.83 | 14.35 | 2,561,196 | +0.16(+1.14%) |
Feb 23, 2016 | 13.56 | 14.63 | 13.26 | 14.19 | 4,261,547 | +0.71(+5.23%) |
Feb 22, 2016 | 13.39 | 13.67 | 13.25 | 13.49 | 3,248,467 | +0.28(+2.12%) |
Feb 19, 2016 | 12.95 | 13.45 | 12.71 | 13.21 | 3,027,235 | +0.21(+1.63%) |
Feb 18, 2016 | 12.85 | 13.14 | 12.67 | 12.99 | 3,934,392 | +0.17(+1.32%) |
Feb 17, 2016 | 14.63 | 14.63 | 12.81 | 12.82 | 7,378,372 | -1.54(-10.70%) |
Feb 16, 2016 | 14.24 | 14.48 | 14.09 | 14.36 | 3,367,125 | +0.20(+1.38%) |
Feb 12, 2016 | 13.86 | 14.17 | 14.17 | 14.17 | 3,179,834 | +0.52(+3.80%) |
Feb 11, 2016 | 13.49 | 13.69 | 13.20 | 13.65 | 1,656,127 | -0.03(-0.25%) |
Feb 10, 2016 | 13.45 | 14.02 | 13.33 | 13.68 | 1,786,004 | +0.36(+2.68%) |
Feb 09, 2016 | 13.61 | 13.88 | 13.18 | 13.33 | 1,324,087 | -0.46(-3.33%) |
Feb 08, 2016 | 13.99 | 14.08 | 13.38 | 13.78 | 2,125,688 | -0.33(-2.35%) |
Feb 05, 2016 | 14.70 | 14.70 | 14.08 | 14.12 | 1,411,143 | -0.67(-4.54%) |
Feb 04, 2016 | 14.75 | 14.92 | 14.58 | 14.79 | 1,187,844 | +0.03(+0.17%) |
Feb 03, 2016 | 14.69 | 14.89 | 14.31 | 14.76 | 1,377,229 | +0.12(+0.81%) |
Feb 02, 2016 | 14.85 | 15.08 | 14.56 | 14.64 | 750,255 | -0.28(-1.88%) |
Feb 01, 2016 | 14.92 | 15.07 | 14.77 | 14.92 | 1,280,893 | -0.08(-0.51%) |
Jan 29, 2016 | 14.72 | 15.01 | 14.44 | 15.00 | 1,591,006 | +0.41(+2.79%) |
Jan 28, 2016 | 14.65 | 14.67 | 14.38 | 14.59 | 783,328 | +0.08(+0.59%) |
Jan 27, 2016 | 14.58 | 14.84 | 14.36 | 14.51 | 1,275,333 | -0.08(-0.52%) |
Jan 26, 2016 | 14.31 | 14.75 | 14.21 | 14.58 | 1,253,595 | +0.26(+1.84%) |
Jan 25, 2016 | 14.74 | 14.84 | 14.25 | 14.32 | 1,487,592 | -0.40(-2.71%) |
Jan 22, 2016 | 14.35 | 14.72 | 14.15 | 14.72 | 1,533,199 | +0.52(+3.65%) |
Jan 21, 2016 | 14.17 | 14.46 | 13.77 | 14.20 | 2,908,624 | +0.08(+0.60%) |
Jan 20, 2016 | 14.20 | 14.39 | 13.64 | 14.12 | 2,832,643 | -0.25(-1.71%) |
Jan 19, 2016 | 14.23 | 14.46 | 13.91 | 14.36 | 2,675,259 | +0.23(+1.62%) |
Jan 15, 2016 | 14.15 | 14.13 | 14.13 | 14.13 | 2,738,894 | -0.39(-2.69%) |
Jan 14, 2016 | 14.35 | 14.63 | 14.15 | 14.52 | 2,859,901 | +0.18(+1.24%) |
Jan 13, 2016 | 14.03 | 14.58 | 13.98 | 14.35 | 4,144,156 | +0.39(+2.80%) |
Jan 12, 2016 | 13.56 | 13.98 | 13.47 | 13.95 | 2,632,121 | +0.43(+3.20%) |
Jan 11, 2016 | 13.43 | 13.54 | 13.14 | 13.52 | 1,761,138 | +0.18(+1.34%) |
Jan 08, 2016 | 13.41 | 13.56 | 13.33 | 13.34 | 1,390,586 | -0.03(-0.19%) |
Jan 07, 2016 | 13.64 | 13.82 | 13.35 | 13.37 | 1,502,636 | -0.48(-3.44%) |
Jan 06, 2016 | 13.51 | 14.09 | 13.51 | 13.84 | 1,479,420 | -0.17(-1.21%) |
Jan 05, 2016 | 14.18 | 14.18 | 13.84 | 14.01 | 1,807,544 | +0.00(+0.00%) |
Jan 04, 2016 | 14.11 | 14.15 | 13.84 | 14.01 | 1,144,387 | -0.33(-2.31%) |
Dec 31, 2015 | 14.40 | 14.35 | 14.35 | 14.35 | 1,127,135 | -0.09(-0.65%) |
Dec 30, 2015 | 14.60 | 14.60 | 14.36 | 14.44 | 802,716 | -0.13(-0.87%) |
Dec 29, 2015 | 14.46 | 14.59 | 14.39 | 14.57 | 957,632 | +0.12(+0.82%) |
Dec 28, 2015 | 14.53 | 14.53 | 14.16 | 14.45 | 1,181,738 | -0.08(-0.53%) |
Dec 24, 2015 | 14.48 | 14.52 | 14.52 | 14.52 | 806,055 | -0.02(-0.12%) |
Dec 23, 2015 | 14.50 | 14.55 | 14.38 | 14.54 | 2,160,025 | +0.08(+0.56%) |
Dec 22, 2015 | 14.43 | 14.49 | 14.08 | 14.46 | 2,353,069 | +0.10(+0.68%) |
Dec 21, 2015 | 14.20 | 14.36 | 13.86 | 14.36 | 2,364,356 | +0.17(+1.20%) |
Dec 18, 2015 | 14.08 | 14.36 | 13.94 | 14.19 | 3,207,821 | +0.09(+0.66%) |
Dec 17, 2015 | 14.42 | 14.43 | 14.10 | 14.10 | 1,686,149 | -0.25(-1.78%) |
Dec 16, 2015 | 14.25 | 14.37 | 14.01 | 14.35 | 1,700,678 | +0.24(+1.68%) |
Dec 15, 2015 | 13.74 | 14.16 | 13.74 | 14.12 | 2,227,958 | +0.35(+2.53%) |
Dec 14, 2015 | 14.04 | 14.10 | 13.72 | 13.77 | 2,648,191 | -0.23(-1.64%) |
Dec 11, 2015 | 13.93 | 14.15 | 13.91 | 14.00 | 2,428,426 | -0.19(-1.32%) |
Dec 10, 2015 | 14.25 | 14.35 | 14.01 | 14.18 | 2,603,902 | -0.07(-0.48%) |
Dec 09, 2015 | 14.24 | 14.58 | 14.18 | 14.25 | 1,761,997 | -0.06(-0.42%) |
Dec 08, 2015 | 14.20 | 14.43 | 14.02 | 14.31 | 2,216,801 | -0.20(-1.35%) |
Dec 07, 2015 | 14.27 | 14.53 | 14.11 | 14.51 | 1,855,004 | +0.18(+1.25%) |
Dec 04, 2015 | 14.40 | 14.46 | 14.20 | 14.33 | 1,538,858 | -0.03(-0.18%) |
Dec 03, 2015 | 14.68 | 14.73 | 14.22 | 14.35 | 1,478,753 | -0.31(-2.14%) |
Dec 02, 2015 | 14.71 | 14.80 | 14.64 | 14.67 | 1,419,352 | -0.04(-0.29%) |
Dec 01, 2015 | 14.74 | 14.87 | 14.66 | 14.71 | 1,050,883 | +0.01(+0.06%) |
Nov 30, 2015 | 14.83 | 14.94 | 14.67 | 14.70 | 1,757,302 | -0.17(-1.14%) |
Nov 27, 2015 | 15.09 | 15.11 | 14.87 | 14.87 | 393,729 | -0.14(-0.96%) |
Nov 25, 2015 | 14.84 | 15.02 | 15.02 | 15.02 | 1,003,978 | +0.22(+1.49%) |
Nov 24, 2015 | 14.55 | 14.92 | 14.55 | 14.80 | 1,963,244 | +0.13(+0.87%) |
Nov 23, 2015 | 14.49 | 14.85 | 14.49 | 14.67 | 1,545,780 | +0.13(+0.88%) |
Nov 20, 2015 | 14.46 | 14.78 | 14.45 | 14.54 | 2,208,555 | +0.25(+1.78%) |
Nov 19, 2015 | 14.04 | 14.33 | 14.04 | 14.29 | 2,299,630 | -0.08(-0.59%) |
Nov 18, 2015 | 13.91 | 14.40 | 13.88 | 14.37 | 2,817,396 | +0.48(+3.49%) |
Nov 17, 2015 | 13.78 | 14.13 | 13.61 | 13.89 | 2,828,529 | +0.20(+1.49%) |
Nov 16, 2015 | 13.67 | 13.76 | 13.57 | 13.68 | 1,367,762 | -0.01(-0.06%) |
Nov 13, 2015 | 13.93 | 14.03 | 13.56 | 13.69 | 2,940,204 | -0.35(-2.48%) |
Nov 12, 2015 | 14.18 | 14.33 | 13.95 | 14.04 | 3,091,930 | -0.16(-1.14%) |
Nov 11, 2015 | 13.99 | 14.26 | 13.90 | 14.20 | 3,685,646 | +0.31(+2.20%) |
Nov 10, 2015 | 13.76 | 13.91 | 13.50 | 13.89 | 4,500,987 | +0.14(+1.05%) |
Nov 09, 2015 | 14.01 | 14.11 | 13.63 | 13.75 | 3,062,599 | -0.25(-1.75%) |
Nov 06, 2015 | 14.13 | 14.13 | 13.89 | 14.00 | 3,654,926 | -0.18(-1.25%) |
Nov 05, 2015 | 14.06 | 14.19 | 14.00 | 14.17 | 2,780,224 | -0.06(-0.42%) |
Nov 04, 2015 | 14.59 | 14.72 | 13.89 | 14.23 | 6,987,821 | -0.58(-3.94%) |
Nov 03, 2015 | 14.29 | 15.21 | 14.20 | 14.82 | 4,545,960 | +0.24(+1.62%) |
Nov 02, 2015 | 14.64 | 14.75 | 14.43 | 14.58 | 3,438,769 | +0.22(+1.53%) |
Oct 30, 2015 | 14.63 | 14.63 | 13.95 | 14.36 | 3,886,606 | -0.31(-2.11%) |
Oct 29, 2015 | 14.75 | 14.96 | 14.63 | 14.67 | 2,248,321 | -0.27(-1.79%) |
Oct 28, 2015 | 14.87 | 15.30 | 14.72 | 14.94 | 4,192,919 | +0.05(+0.34%) |
Oct 27, 2015 | 15.37 | 15.75 | 14.86 | 14.88 | 1,783,339 | -0.51(-3.30%) |
Oct 26, 2015 | 14.98 | 15.49 | 14.98 | 15.39 | 1,655,264 | +0.44(+2.94%) |
Oct 23, 2015 | 15.20 | 15.20 | 14.77 | 14.95 | 2,571,926 | +0.06(+0.40%) |
Oct 22, 2015 | 15.35 | 15.44 | 14.82 | 14.89 | 3,030,350 | -0.41(-2.65%) |
Oct 21, 2015 | 16.29 | 16.37 | 15.25 | 15.30 | 2,616,787 | -0.93(-5.74%) |
Oct 20, 2015 | 16.26 | 16.45 | 16.18 | 16.23 | 1,473,244 | -0.10(-0.62%) |
Oct 19, 2015 | 16.20 | 16.36 | 16.07 | 16.33 | 1,464,519 | +0.10(+0.63%) |
Oct 16, 2015 | 16.28 | 16.38 | 15.95 | 16.23 | 1,813,384 | -0.04(-0.26%) |
Oct 15, 2015 | 15.84 | 16.31 | 15.73 | 16.27 | 2,561,087 | +0.54(+3.44%) |
Oct 14, 2015 | 15.83 | 15.96 | 15.70 | 15.73 | 2,049,768 | -0.05(-0.32%) |
Oct 13, 2015 | 15.93 | 16.09 | 15.69 | 15.78 | 1,322,628 | -0.28(-1.76%) |
Oct 12, 2015 | 15.98 | 16.22 | 15.75 | 16.06 | 2,433,567 | +0.45(+2.90%) |
Oct 09, 2015 | 15.49 | 15.64 | 15.37 | 15.61 | 1,542,014 | +0.08(+0.49%) |
Oct 08, 2015 | 15.26 | 15.70 | 15.26 | 15.54 | 2,236,430 | +0.18(+1.16%) |
Oct 07, 2015 | 15.16 | 15.53 | 15.02 | 15.36 | 3,440,208 | +0.16(+1.06%) |
Oct 06, 2015 | 15.40 | 15.49 | 15.16 | 15.20 | 4,073,551 | -0.20(-1.32%) |
Oct 05, 2015 | 15.58 | 15.79 | 15.38 | 15.40 | 2,322,821 | -0.22(-1.41%) |
Oct 02, 2015 | 15.16 | 15.65 | 15.04 | 15.62 | 2,284,345 | +0.30(+1.99%) |
Oct 01, 2015 | 15.32 | 15.50 | 14.95 | 15.32 | 4,389,118 | -0.07(-0.44%) |
Sep 30, 2015 | 15.75 | 15.93 | 15.36 | 15.38 | 4,071,551 | -0.25(-1.57%) |
Sep 29, 2015 | 15.65 | 15.82 | 15.51 | 15.63 | 1,255,800 | -0.05(-0.32%) |
Sep 28, 2015 | 16.35 | 16.39 | 15.67 | 15.68 | 1,564,703 | -0.47(-2.93%) |
Sep 25, 2015 | 16.50 | 16.59 | 16.08 | 16.15 | 1,352,452 | -0.26(-1.60%) |
Sep 24, 2015 | 16.52 | 16.60 | 16.21 | 16.42 | 1,390,718 | -0.16(-0.97%) |
Sep 23, 2015 | 16.81 | 16.85 | 16.41 | 16.58 | 1,568,708 | -0.27(-1.61%) |
Sep 22, 2015 | 16.85 | 17.20 | 16.77 | 16.85 | 1,686,251 | -0.22(-1.29%) |
Sep 21, 2015 | 16.95 | 17.31 | 16.88 | 17.07 | 1,623,399 | +0.19(+1.10%) |
Sep 18, 2015 | 17.02 | 17.06 | 16.72 | 16.88 | 2,280,656 | -0.42(-2.45%) |
Sep 17, 2015 | 17.13 | 17.59 | 17.03 | 17.30 | 1,244,079 | +0.09(+0.54%) |
Sep 16, 2015 | 17.17 | 17.37 | 17.01 | 17.21 | 1,815,334 | -0.06(-0.34%) |
Sep 15, 2015 | 17.27 | 17.46 | 17.16 | 17.27 | 1,395,402 | +0.08(+0.44%) |
Sep 14, 2015 | 17.06 | 17.29 | 16.84 | 17.19 | 2,790,422 | +0.14(+0.84%) |
Sep 11, 2015 | 16.96 | 17.21 | 16.88 | 17.05 | 3,096,311 | -0.16(-0.93%) |
Sep 10, 2015 | 17.39 | 17.61 | 17.14 | 17.21 | 1,617,776 | -0.29(-1.64%) |
Sep 09, 2015 | 17.78 | 17.85 | 17.49 | 17.50 | 1,896,089 | -0.20(-1.15%) |
Sep 08, 2015 | 17.58 | 17.72 | 17.19 | 17.70 | 1,105,517 | +0.41(+2.35%) |
Sep 04, 2015 | 17.23 | 17.30 | 17.30 | 17.30 | 885,385 | -0.16(-0.92%) |
Sep 03, 2015 | 17.58 | 17.68 | 17.36 | 17.46 | 1,263,764 | -0.09(-0.53%) |
Sep 02, 2015 | 17.58 | 17.69 | 17.30 | 17.55 | 1,491,027 | +0.14(+0.83%) |
Sep 01, 2015 | 17.13 | 17.74 | 17.13 | 17.41 | 3,460,639 | -0.11(-0.63%) |
Aug 31, 2015 | 17.36 | 17.74 | 17.33 | 17.52 | 3,415,521 | +0.16(+0.93%) |
Aug 28, 2015 | 16.92 | 17.41 | 16.92 | 17.36 | 2,963,557 | +0.37(+2.19%) |
Aug 27, 2015 | 16.73 | 17.19 | 16.67 | 16.98 | 2,857,074 | +0.42(+2.55%) |
Aug 26, 2015 | 16.30 | 16.62 | 16.00 | 16.56 | 2,916,289 | +0.63(+3.98%) |
Aug 25, 2015 | 16.83 | 16.93 | 15.92 | 15.93 | 2,670,322 | -0.43(-2.64%) |
Aug 24, 2015 | 16.28 | 17.12 | 15.23 | 16.36 | 2,375,268 | -0.87(-5.06%) |
Aug 21, 2015 | 17.30 | 17.47 | 16.85 | 17.23 | 2,928,950 | -0.38(-2.16%) |
Aug 20, 2015 | 18.15 | 18.21 | 17.58 | 17.61 | 1,476,495 | -0.63(-3.48%) |
Aug 19, 2015 | 18.35 | 18.37 | 18.07 | 18.24 | 1,848,107 | -0.14(-0.78%) |
Aug 18, 2015 | 18.47 | 18.71 | 18.35 | 18.39 | 1,174,221 | -0.16(-0.87%) |
Aug 17, 2015 | 18.23 | 18.65 | 18.16 | 18.55 | 1,551,741 | +0.22(+1.20%) |
Aug 14, 2015 | 18.46 | 18.55 | 18.32 | 18.33 | 1,330,834 | -0.16(-0.87%) |
Aug 13, 2015 | 18.20 | 18.62 | 18.02 | 18.49 | 3,107,913 | +0.35(+1.95%) |
Aug 12, 2015 | 18.18 | 18.25 | 17.79 | 18.13 | 4,246,277 | -0.14(-0.74%) |
Aug 11, 2015 | 18.32 | 18.45 | 18.21 | 18.27 | 2,556,283 | -0.22(-1.19%) |
Aug 10, 2015 | 19.58 | 19.58 | 18.47 | 18.49 | 2,243,668 | -0.42(-2.23%) |
Aug 07, 2015 | 18.88 | 18.94 | 18.61 | 18.91 | 2,063,541 | -0.10(-0.53%) |
Aug 06, 2015 | 19.43 | 19.49 | 18.77 | 19.01 | 2,512,666 | -0.36(-1.87%) |
Aug 05, 2015 | 19.81 | 20.04 | 19.34 | 19.38 | 3,265,666 | -0.29(-1.46%) |
Aug 04, 2015 | 19.61 | 20.11 | 19.26 | 19.66 | 4,421,722 | +0.44(+2.28%) |
Aug 03, 2015 | 19.58 | 19.69 | 19.15 | 19.22 | 3,741,104 | -0.43(-2.19%) |
Jul 31, 2015 | 19.32 | 19.73 | 19.25 | 19.65 | 1,901,547 | +0.42(+2.19%) |
Jul 30, 2015 | 18.67 | 19.40 | 18.67 | 19.23 | 2,520,576 | +0.45(+2.38%) |
Jul 29, 2015 | 18.57 | 18.90 | 18.50 | 18.78 | 2,156,203 | +0.19(+1.04%) |
Jul 28, 2015 | 18.73 | 18.75 | 18.35 | 18.59 | 2,019,022 | -0.03(-0.14%) |
Jul 27, 2015 | 18.68 | 18.87 | 18.51 | 18.62 | 1,244,111 | -0.13(-0.68%) |
Jul 24, 2015 | 19.18 | 19.20 | 18.67 | 18.74 | 1,627,927 | -0.49(-2.54%) |
Jul 23, 2015 | 19.50 | 19.54 | 19.13 | 19.23 | 1,264,232 | -0.16(-0.83%) |
Jul 22, 2015 | 19.42 | 19.68 | 19.33 | 19.39 | 2,192,355 | -0.01(-0.04%) |
Jul 21, 2015 | 19.40 | 19.49 | 19.16 | 19.40 | 1,269,213 | -0.06(-0.30%) |
Jul 20, 2015 | 19.55 | 19.62 | 19.39 | 19.46 | 1,135,264 | -0.02(-0.09%) |
Jul 17, 2015 | 19.85 | 19.87 | 19.40 | 19.48 | 900,965 | -0.30(-1.49%) |
Jul 16, 2015 | 19.85 | 19.92 | 19.72 | 19.77 | 1,352,517 | +0.06(+0.30%) |
Jul 15, 2015 | 19.92 | 19.98 | 19.69 | 19.71 | 1,813,733 | -0.28(-1.39%) |
Jul 14, 2015 | 19.92 | 20.05 | 19.80 | 19.99 | 1,766,516 | +0.14(+0.72%) |
Jul 13, 2015 | 19.66 | 19.89 | 19.63 | 19.85 | 1,417,024 | +0.30(+1.51%) |
Jul 10, 2015 | 19.30 | 19.60 | 19.19 | 19.55 | 2,196,222 | +0.45(+2.34%) |
Jul 09, 2015 | 19.10 | 19.25 | 19.00 | 19.11 | 1,357,171 | +0.22(+1.16%) |
Jul 08, 2015 | 18.97 | 19.12 | 18.79 | 18.89 | 1,919,785 | -0.19(-1.02%) |
Jul 07, 2015 | 18.80 | 19.21 | 18.48 | 19.08 | 2,207,036 | +0.39(+2.08%) |
Jul 06, 2015 | 18.44 | 18.80 | 18.40 | 18.69 | 1,884,743 | +0.13(+0.68%) |
Jul 02, 2015 | 18.32 | 18.57 | 18.57 | 18.57 | 1,708,206 | +0.30(+1.66%) |
Jul 01, 2015 | 18.75 | 18.75 | 18.18 | 18.26 | 3,464,988 | +0.24(+1.36%) |
Jun 30, 2015 | 17.87 | 18.05 | 17.81 | 18.02 | 1,791,302 | +0.27(+1.50%) |
Jun 29, 2015 | 18.13 | 18.26 | 17.75 | 17.75 | 1,630,684 | -0.51(-2.80%) |
Jun 26, 2015 | 17.98 | 18.38 | 17.98 | 18.26 | 9,233,211 | -0.03(-0.14%) |
Jun 25, 2015 | 18.35 | 18.38 | 18.19 | 18.29 | 1,620,813 | -0.01(-0.05%) |
Jun 24, 2015 | 18.39 | 18.45 | 18.21 | 18.30 | 1,416,905 | -0.09(-0.50%) |
Jun 23, 2015 | 18.61 | 18.70 | 18.36 | 18.39 | 1,484,742 | -0.13(-0.68%) |
Jun 22, 2015 | 18.56 | 18.66 | 18.41 | 18.51 | 1,788,502 | +0.11(+0.60%) |
Jun 19, 2015 | 18.35 | 18.60 | 18.31 | 18.40 | 1,953,190 | +0.11(+0.60%) |
Jun 18, 2015 | 18.03 | 18.61 | 17.60 | 18.30 | 1,863,195 | -0.13(-0.73%) |
Jun 17, 2015 | 18.54 | 18.64 | 18.38 | 18.43 | 1,505,262 | -0.03(-0.16%) |
Jun 16, 2015 | 19.03 | 19.03 | 18.27 | 18.46 | 3,683,832 | -0.65(-3.42%) |
Jun 15, 2015 | 19.20 | 19.27 | 19.05 | 19.11 | 1,674,721 | -0.13(-0.66%) |
Jun 12, 2015 | 19.27 | 19.47 | 19.03 | 19.24 | 1,407,531 | -0.09(-0.48%) |
Jun 11, 2015 | 19.49 | 19.55 | 19.26 | 19.33 | 1,103,825 | -0.08(-0.43%) |
Jun 10, 2015 | 19.22 | 19.54 | 19.09 | 19.42 | 2,124,646 | +0.23(+1.19%) |
Jun 09, 2015 | 19.21 | 19.24 | 19.12 | 19.19 | 1,541,327 | +0.00(+0.00%) |
Jun 08, 2015 | 18.91 | 19.22 | 18.91 | 19.19 | 1,568,345 | +0.21(+1.11%) |
Jun 05, 2015 | 18.85 | 19.03 | 18.61 | 18.98 | 1,193,316 | +0.09(+0.49%) |
Jun 04, 2015 | 18.97 | 19.13 | 18.86 | 18.89 | 841,044 | -0.18(-0.95%) |
Jun 03, 2015 | 18.80 | 19.10 | 18.66 | 19.07 | 1,450,181 | +0.28(+1.48%) |
Jun 02, 2015 | 18.81 | 18.90 | 18.62 | 18.79 | 1,538,586 | -0.11(-0.56%) |
Jun 01, 2015 | 19.00 | 19.07 | 18.71 | 18.89 | 1,478,808 | -0.06(-0.31%) |
May 29, 2015 | 19.06 | 19.24 | 18.80 | 18.95 | 1,383,962 | -0.15(-0.80%) |
May 28, 2015 | 19.29 | 19.41 | 19.09 | 19.11 | 2,320,683 | -0.24(-1.26%) |
May 27, 2015 | 19.14 | 19.41 | 19.11 | 19.35 | 1,907,160 | +0.30(+1.60%) |
May 26, 2015 | 19.07 | 19.26 | 19.01 | 19.05 | 2,143,293 | -0.04(-0.22%) |
May 22, 2015 | 19.26 | 19.09 | 19.09 | 19.09 | 1,740,320 | -0.11(-0.57%) |
May 21, 2015 | 19.10 | 19.27 | 18.97 | 19.20 | 1,413,641 | +0.14(+0.75%) |
May 20, 2015 | 19.13 | 19.26 | 18.89 | 19.05 | 999,032 | -0.06(-0.31%) |
May 19, 2015 | 18.88 | 19.12 | 18.75 | 19.11 | 1,428,363 | +0.26(+1.39%) |
May 18, 2015 | 18.61 | 18.92 | 18.57 | 18.85 | 1,391,731 | +0.08(+0.40%) |
May 15, 2015 | 18.57 | 18.83 | 18.35 | 18.78 | 2,134,242 | +0.23(+1.23%) |
May 14, 2015 | 18.47 | 18.64 | 18.40 | 18.55 | 1,762,641 | +0.12(+0.64%) |
May 13, 2015 | 18.32 | 18.55 | 18.24 | 18.43 | 1,521,796 | -0.04(-0.23%) |
May 12, 2015 | 18.46 | 18.67 | 18.05 | 18.47 | 2,511,553 | -0.11(-0.57%) |
May 11, 2015 | 18.13 | 18.59 | 18.07 | 18.58 | 3,698,905 | +0.49(+2.68%) |
May 08, 2015 | 18.48 | 18.73 | 18.08 | 18.09 | 2,386,307 | -0.14(-0.79%) |
May 07, 2015 | 18.00 | 18.41 | 17.75 | 18.24 | 3,612,153 | +0.19(+1.03%) |
May 06, 2015 | 18.23 | 18.57 | 17.93 | 18.05 | 3,026,398 | -0.14(-0.79%) |
May 05, 2015 | 19.31 | 19.52 | 18.14 | 18.19 | 7,481,032 | -1.22(-6.26%) |
May 04, 2015 | 19.33 | 19.66 | 19.20 | 19.41 | 3,492,634 | +0.09(+0.48%) |