Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.02 | 16.05 | 15.80 | 15.95 | 388,025 | -0.06(-0.38%) |
Apr 28, 2016 | 16.13 | 16.24 | 15.95 | 16.01 | 406,203 | -0.20(-1.22%) |
Apr 27, 2016 | 16.14 | 16.26 | 15.97 | 16.21 | 481,403 | +0.02(+0.11%) |
Apr 26, 2016 | 16.12 | 16.23 | 16.00 | 16.19 | 411,633 | +0.16(+0.97%) |
Apr 25, 2016 | 16.06 | 16.06 | 15.85 | 16.03 | 514,161 | -0.06(-0.38%) |
Apr 22, 2016 | 16.03 | 16.20 | 15.99 | 16.09 | 919,674 | +0.06(+0.38%) |
Apr 21, 2016 | 15.96 | 16.13 | 15.95 | 16.03 | 736,564 | -0.01(-0.05%) |
Apr 20, 2016 | 15.90 | 16.15 | 15.74 | 16.04 | 1,267,513 | -0.19(-1.17%) |
Apr 19, 2016 | 16.07 | 16.27 | 15.89 | 16.23 | 1,200,445 | +0.27(+1.68%) |
Apr 18, 2016 | 15.66 | 16.02 | 15.66 | 15.96 | 711,382 | +0.13(+0.82%) |
Apr 15, 2016 | 15.81 | 16.08 | 15.75 | 15.83 | 494,560 | -0.01(-0.05%) |
Apr 14, 2016 | 15.71 | 15.97 | 15.62 | 15.84 | 805,456 | +0.10(+0.66%) |
Apr 13, 2016 | 15.38 | 15.74 | 15.38 | 15.74 | 821,746 | +0.54(+3.58%) |
Apr 12, 2016 | 15.01 | 15.22 | 14.96 | 15.20 | 583,278 | +0.28(+1.85%) |
Apr 11, 2016 | 14.98 | 15.24 | 14.92 | 14.92 | 531,364 | +0.04(+0.29%) |
Apr 08, 2016 | 14.76 | 15.13 | 14.76 | 14.88 | 371,992 | +0.15(+1.00%) |
Apr 07, 2016 | 15.03 | 15.07 | 14.68 | 14.73 | 595,012 | -0.45(-2.96%) |
Apr 06, 2016 | 15.18 | 15.35 | 15.00 | 15.18 | 505,855 | +0.05(+0.34%) |
Apr 05, 2016 | 15.32 | 15.37 | 15.12 | 15.13 | 548,134 | -0.40(-2.56%) |
Apr 04, 2016 | 15.68 | 15.72 | 15.39 | 15.52 | 415,690 | -0.18(-1.15%) |
Apr 01, 2016 | 15.41 | 15.71 | 15.21 | 15.71 | 362,331 | +0.16(+1.00%) |
Mar 31, 2016 | 15.62 | 15.72 | 15.45 | 15.55 | 467,038 | -0.16(-1.04%) |
Mar 30, 2016 | 15.64 | 15.84 | 15.58 | 15.71 | 443,488 | +0.14(+0.89%) |
Mar 29, 2016 | 15.36 | 15.59 | 15.05 | 15.58 | 406,683 | +0.15(+0.95%) |
Mar 28, 2016 | 15.45 | 15.62 | 15.33 | 15.43 | 266,675 | -0.02(-0.11%) |
Mar 24, 2016 | 15.28 | 15.45 | 15.45 | 15.45 | 376,975 | +0.03(+0.22%) |
Mar 23, 2016 | 15.57 | 15.64 | 15.41 | 15.41 | 342,521 | -0.26(-1.65%) |
Mar 22, 2016 | 15.55 | 15.72 | 15.16 | 15.67 | 275,702 | +0.02(+0.11%) |
Mar 21, 2016 | 15.77 | 15.82 | 15.50 | 15.65 | 496,552 | -0.10(-0.65%) |
Mar 18, 2016 | 15.51 | 15.77 | 15.51 | 15.76 | 821,274 | +0.36(+2.34%) |
Mar 17, 2016 | 14.97 | 15.47 | 14.84 | 15.40 | 488,590 | +0.32(+2.11%) |
Mar 16, 2016 | 15.28 | 15.36 | 14.94 | 15.08 | 394,965 | -0.21(-1.38%) |
Mar 15, 2016 | 15.33 | 15.43 | 15.26 | 15.29 | 138,300 | -0.19(-1.25%) |
Mar 14, 2016 | 15.53 | 15.76 | 14.03 | 15.48 | 208,666 | -0.15(-0.93%) |
Mar 11, 2016 | 15.32 | 15.65 | 15.29 | 15.63 | 307,419 | +0.45(+2.94%) |
Mar 10, 2016 | 15.28 | 15.55 | 14.94 | 15.18 | 343,169 | +0.09(+0.57%) |
Mar 09, 2016 | 15.29 | 15.46 | 15.04 | 15.10 | 323,725 | -0.11(-0.73%) |
Mar 08, 2016 | 15.40 | 15.45 | 15.20 | 15.21 | 402,613 | -0.39(-2.48%) |
Mar 07, 2016 | 15.37 | 15.59 | 15.31 | 15.59 | 404,382 | +0.13(+0.83%) |
Mar 04, 2016 | 15.42 | 15.53 | 15.24 | 15.46 | 413,677 | +0.12(+0.78%) |
Mar 03, 2016 | 15.08 | 15.35 | 15.05 | 15.34 | 399,157 | +0.26(+1.71%) |
Mar 02, 2016 | 14.88 | 15.10 | 14.70 | 15.09 | 512,128 | +0.15(+1.04%) |
Mar 01, 2016 | 14.44 | 14.93 | 14.42 | 14.93 | 687,572 | +0.59(+4.13%) |
Feb 29, 2016 | 14.60 | 14.67 | 14.31 | 14.34 | 555,105 | -0.29(-2.00%) |
Feb 26, 2016 | 14.53 | 14.79 | 14.42 | 14.63 | 574,654 | +0.21(+1.43%) |
Feb 25, 2016 | 14.15 | 14.43 | 14.13 | 14.43 | 510,734 | +0.28(+2.00%) |
Feb 24, 2016 | 13.84 | 14.17 | 13.71 | 14.14 | 428,535 | +0.04(+0.30%) |
Feb 23, 2016 | 14.35 | 14.55 | 13.98 | 14.10 | 492,916 | -0.32(-2.20%) |
Feb 22, 2016 | 14.40 | 14.47 | 14.23 | 14.42 | 476,938 | +0.23(+1.63%) |
Feb 19, 2016 | 14.10 | 14.31 | 13.43 | 14.19 | 822,719 | +0.04(+0.30%) |
Feb 18, 2016 | 14.36 | 14.48 | 14.07 | 14.14 | 776,438 | -0.12(-0.84%) |
Feb 17, 2016 | 14.64 | 14.64 | 14.25 | 14.26 | 674,676 | -0.19(-1.31%) |
Feb 16, 2016 | 14.33 | 14.58 | 13.77 | 14.45 | 589,098 | +0.39(+2.75%) |
Feb 12, 2016 | 13.91 | 14.06 | 14.06 | 14.06 | 499,848 | +0.41(+3.02%) |
Feb 11, 2016 | 13.59 | 13.82 | 13.03 | 13.65 | 398,520 | -0.33(-2.33%) |
Feb 10, 2016 | 14.25 | 15.89 | 13.97 | 13.98 | 519,747 | -0.06(-0.43%) |
Feb 09, 2016 | 13.82 | 14.18 | 13.78 | 14.04 | 418,974 | -0.03(-0.18%) |
Feb 08, 2016 | 13.89 | 14.12 | 13.72 | 14.06 | 507,895 | -0.08(-0.55%) |
Feb 05, 2016 | 14.51 | 14.72 | 14.00 | 14.14 | 611,613 | -0.38(-2.60%) |
Feb 04, 2016 | 14.48 | 14.80 | 13.90 | 14.52 | 477,114 | +0.03(+0.18%) |
Feb 03, 2016 | 14.67 | 14.78 | 14.14 | 14.49 | 637,189 | -0.01(-0.06%) |
Feb 02, 2016 | 14.69 | 14.77 | 14.43 | 14.50 | 567,825 | -0.41(-2.76%) |
Feb 01, 2016 | 14.84 | 15.02 | 14.64 | 14.91 | 803,793 | -0.05(-0.34%) |
Jan 29, 2016 | 14.42 | 14.98 | 14.31 | 14.97 | 1,235,155 | +0.53(+3.69%) |
Jan 28, 2016 | 14.35 | 14.68 | 14.25 | 14.43 | 896,092 | +0.20(+1.39%) |
Jan 27, 2016 | 13.66 | 14.59 | 13.05 | 14.24 | 1,076,722 | +0.24(+1.72%) |
Jan 26, 2016 | 13.57 | 14.05 | 13.53 | 14.00 | 725,938 | +0.35(+2.55%) |
Jan 25, 2016 | 14.05 | 14.36 | 12.50 | 13.65 | 432,886 | -0.55(-3.90%) |
Jan 22, 2016 | 14.19 | 14.36 | 14.01 | 14.20 | 746,397 | +0.21(+1.53%) |
Jan 21, 2016 | 14.14 | 14.37 | 13.94 | 13.99 | 729,662 | -0.15(-1.09%) |
Jan 20, 2016 | 13.97 | 14.29 | 13.71 | 14.14 | 787,821 | -0.09(-0.66%) |
Jan 19, 2016 | 14.55 | 14.56 | 14.12 | 14.24 | 741,292 | -0.10(-0.72%) |
Jan 15, 2016 | 14.07 | 14.34 | 14.34 | 14.34 | 735,448 | -0.19(-1.30%) |
Jan 14, 2016 | 14.49 | 14.69 | 14.27 | 14.53 | 672,479 | +0.18(+1.29%) |
Jan 13, 2016 | 14.86 | 15.16 | 14.20 | 14.34 | 597,479 | -0.49(-3.27%) |
Jan 12, 2016 | 14.89 | 14.92 | 14.55 | 14.83 | 645,176 | +0.09(+0.64%) |
Jan 11, 2016 | 14.83 | 14.89 | 14.64 | 14.73 | 586,319 | +0.00(+0.00%) |
Jan 08, 2016 | 15.28 | 15.36 | 14.70 | 14.73 | 821,838 | -0.39(-2.56%) |
Jan 07, 2016 | 15.10 | 15.30 | 15.04 | 15.12 | 672,466 | -0.30(-1.95%) |
Jan 06, 2016 | 15.27 | 15.52 | 15.25 | 15.42 | 614,204 | -0.15(-0.94%) |
Jan 05, 2016 | 15.46 | 15.58 | 15.34 | 15.57 | 745,611 | +0.17(+1.12%) |
Jan 04, 2016 | 15.56 | 15.96 | 15.32 | 15.40 | 824,174 | -0.43(-2.71%) |
Dec 31, 2015 | 16.02 | 15.83 | 15.83 | 15.83 | 357,067 | -0.22(-1.39%) |
Dec 30, 2015 | 16.26 | 16.26 | 16.04 | 16.05 | 346,566 | -0.21(-1.27%) |
Dec 29, 2015 | 16.15 | 16.28 | 16.01 | 16.25 | 340,555 | +0.24(+1.50%) |
Dec 28, 2015 | 15.97 | 16.04 | 15.79 | 16.01 | 364,573 | -0.05(-0.32%) |
Dec 24, 2015 | 15.99 | 16.07 | 16.07 | 16.07 | 235,250 | +0.09(+0.54%) |
Dec 23, 2015 | 15.77 | 16.02 | 15.72 | 15.98 | 418,351 | +0.27(+1.69%) |
Dec 22, 2015 | 15.82 | 15.92 | 15.52 | 15.71 | 665,400 | -0.02(-0.11%) |
Dec 21, 2015 | 15.62 | 15.83 | 15.52 | 15.73 | 810,844 | +0.15(+0.99%) |
Dec 18, 2015 | 15.78 | 16.12 | 15.34 | 15.58 | 4,775,789 | -0.30(-1.89%) |
Dec 17, 2015 | 16.07 | 16.21 | 15.77 | 15.88 | 981,044 | -0.18(-1.12%) |
Dec 16, 2015 | 16.06 | 16.13 | 15.63 | 16.06 | 805,680 | +0.17(+1.08%) |
Dec 15, 2015 | 15.65 | 15.98 | 15.51 | 15.89 | 990,198 | +0.42(+2.71%) |
Dec 14, 2015 | 15.38 | 15.69 | 15.17 | 15.47 | 997,399 | +0.11(+0.72%) |
Dec 11, 2015 | 15.50 | 15.68 | 15.30 | 15.36 | 952,357 | -0.46(-2.92%) |
Dec 10, 2015 | 15.77 | 15.96 | 15.62 | 15.82 | 502,724 | +0.02(+0.11%) |
Dec 09, 2015 | 15.99 | 16.12 | 15.70 | 15.80 | 678,770 | -0.25(-1.54%) |
Dec 08, 2015 | 16.20 | 16.31 | 16.01 | 16.05 | 501,620 | -0.32(-1.93%) |
Dec 07, 2015 | 16.65 | 16.75 | 16.24 | 16.36 | 676,729 | -0.37(-2.20%) |
Dec 04, 2015 | 16.42 | 16.75 | 16.41 | 16.73 | 631,038 | +0.35(+2.14%) |
Dec 03, 2015 | 16.71 | 16.83 | 16.36 | 16.38 | 748,476 | -0.16(-0.98%) |
Dec 02, 2015 | 16.89 | 16.93 | 16.53 | 16.54 | 543,594 | -0.31(-1.83%) |
Dec 01, 2015 | 16.80 | 16.89 | 16.66 | 16.85 | 656,691 | +0.15(+0.92%) |
Nov 30, 2015 | 16.83 | 16.83 | 16.65 | 16.70 | 521,149 | -0.05(-0.31%) |
Nov 27, 2015 | 16.73 | 16.82 | 16.61 | 16.75 | 172,801 | +0.00(+0.00%) |
Nov 25, 2015 | 16.75 | 16.75 | 16.75 | 16.75 | 319,483 | +0.09(+0.51%) |
Nov 24, 2015 | 16.43 | 16.69 | 16.36 | 16.66 | 400,755 | +0.08(+0.46%) |
Nov 23, 2015 | 16.40 | 16.69 | 16.40 | 16.59 | 334,960 | +0.11(+0.67%) |
Nov 20, 2015 | 16.38 | 16.58 | 16.24 | 16.47 | 639,631 | +0.13(+0.78%) |
Nov 19, 2015 | 16.42 | 16.53 | 16.30 | 16.35 | 597,623 | -0.12(-0.73%) |
Nov 18, 2015 | 16.30 | 16.50 | 16.11 | 16.47 | 701,049 | +0.28(+1.74%) |
Nov 17, 2015 | 16.12 | 16.39 | 16.04 | 16.18 | 488,552 | +0.06(+0.37%) |
Nov 16, 2015 | 15.83 | 16.54 | 15.70 | 16.12 | 607,908 | +0.30(+1.89%) |
Nov 13, 2015 | 15.89 | 16.05 | 15.71 | 15.83 | 618,463 | -0.05(-0.32%) |
Nov 12, 2015 | 15.97 | 16.16 | 15.77 | 15.88 | 668,024 | -0.39(-2.42%) |
Nov 11, 2015 | 16.45 | 16.53 | 16.24 | 16.27 | 341,210 | -0.10(-0.63%) |
Nov 10, 2015 | 16.25 | 16.44 | 16.14 | 16.37 | 472,778 | +0.05(+0.31%) |
Nov 09, 2015 | 16.54 | 16.59 | 16.19 | 16.32 | 482,293 | -0.15(-0.88%) |
Nov 06, 2015 | 16.18 | 16.64 | 16.18 | 16.47 | 676,568 | +0.49(+3.05%) |
Nov 05, 2015 | 15.73 | 16.03 | 15.68 | 15.98 | 541,620 | +0.31(+1.96%) |
Nov 04, 2015 | 15.71 | 15.75 | 15.57 | 15.67 | 418,918 | +0.04(+0.27%) |
Nov 03, 2015 | 15.52 | 15.76 | 15.52 | 15.63 | 507,544 | +0.01(+0.06%) |
Nov 02, 2015 | 15.35 | 15.64 | 15.22 | 15.62 | 434,679 | +0.39(+2.58%) |
Oct 30, 2015 | 15.56 | 15.61 | 15.17 | 15.23 | 596,927 | -0.43(-2.73%) |
Oct 29, 2015 | 15.62 | 15.80 | 15.47 | 15.65 | 691,840 | +0.03(+0.22%) |
Oct 28, 2015 | 14.99 | 15.62 | 14.99 | 15.62 | 797,335 | +0.62(+4.16%) |
Oct 27, 2015 | 15.09 | 15.24 | 14.92 | 15.00 | 426,423 | -0.21(-1.40%) |
Oct 26, 2015 | 15.36 | 15.38 | 15.08 | 15.21 | 424,244 | -0.16(-1.06%) |
Oct 23, 2015 | 15.04 | 15.37 | 14.86 | 15.37 | 630,715 | +0.50(+3.33%) |
Oct 22, 2015 | 14.67 | 15.04 | 14.59 | 14.88 | 996,495 | +0.21(+1.40%) |
Oct 21, 2015 | 15.15 | 15.28 | 14.66 | 14.67 | 987,014 | -0.51(-3.38%) |
Oct 20, 2015 | 15.11 | 15.24 | 14.94 | 15.18 | 666,441 | +0.25(+1.66%) |
Oct 19, 2015 | 14.89 | 15.03 | 14.81 | 14.94 | 713,654 | +0.04(+0.29%) |
Oct 16, 2015 | 15.05 | 15.07 | 14.82 | 14.89 | 752,476 | -0.07(-0.46%) |
Oct 15, 2015 | 14.91 | 14.99 | 14.66 | 14.96 | 498,868 | +0.17(+1.16%) |
Oct 14, 2015 | 15.17 | 15.20 | 14.75 | 14.79 | 477,697 | -0.44(-2.86%) |
Oct 13, 2015 | 15.30 | 15.40 | 15.17 | 15.23 | 381,902 | -0.09(-0.61%) |
Oct 12, 2015 | 15.00 | 15.35 | 14.97 | 15.32 | 543,222 | +0.27(+1.82%) |
Oct 09, 2015 | 15.42 | 15.42 | 14.98 | 15.05 | 647,451 | -0.21(-1.34%) |
Oct 08, 2015 | 15.02 | 15.25 | 15.01 | 15.25 | 475,607 | +0.13(+0.85%) |
Oct 07, 2015 | 14.97 | 15.17 | 14.94 | 15.12 | 420,477 | +0.24(+1.64%) |
Oct 06, 2015 | 14.90 | 15.06 | 14.83 | 14.88 | 424,106 | -0.11(-0.71%) |
Oct 05, 2015 | 14.77 | 15.02 | 14.63 | 14.99 | 510,792 | +0.38(+2.57%) |
Oct 02, 2015 | 14.77 | 14.89 | 14.15 | 14.61 | 989,004 | -0.40(-2.67%) |
Oct 01, 2015 | 14.94 | 15.08 | 14.77 | 15.01 | 447,609 | +0.03(+0.17%) |
Sep 30, 2015 | 14.92 | 15.01 | 14.83 | 14.99 | 401,323 | +0.16(+1.10%) |
Sep 29, 2015 | 14.97 | 15.04 | 14.78 | 14.83 | 560,222 | -0.09(-0.63%) |
Sep 28, 2015 | 15.00 | 15.04 | 14.83 | 14.92 | 500,992 | -0.16(-1.08%) |
Sep 25, 2015 | 15.10 | 15.24 | 14.99 | 15.08 | 563,345 | +0.20(+1.32%) |
Sep 24, 2015 | 14.58 | 14.90 | 14.58 | 14.89 | 378,119 | +0.13(+0.87%) |
Sep 23, 2015 | 14.71 | 14.84 | 14.60 | 14.76 | 253,643 | +0.10(+0.70%) |
Sep 22, 2015 | 14.60 | 14.84 | 14.56 | 14.65 | 347,909 | -0.14(-0.98%) |
Sep 21, 2015 | 14.71 | 14.93 | 14.71 | 14.80 | 388,070 | +0.22(+1.52%) |
Sep 18, 2015 | 14.71 | 14.78 | 14.48 | 14.58 | 822,414 | -0.40(-2.67%) |
Sep 17, 2015 | 15.33 | 15.57 | 14.92 | 14.98 | 536,978 | -0.44(-2.87%) |
Sep 16, 2015 | 15.40 | 15.45 | 15.25 | 15.42 | 229,248 | +0.01(+0.06%) |
Sep 15, 2015 | 15.29 | 15.49 | 15.22 | 15.41 | 283,383 | +0.18(+1.17%) |
Sep 14, 2015 | 15.16 | 15.32 | 15.10 | 15.23 | 364,001 | +0.10(+0.67%) |
Sep 11, 2015 | 14.99 | 15.13 | 14.95 | 15.13 | 289,743 | +0.01(+0.06%) |
Sep 10, 2015 | 14.95 | 15.22 | 14.94 | 15.12 | 306,262 | +0.14(+0.91%) |
Sep 09, 2015 | 15.29 | 15.29 | 14.96 | 14.99 | 447,555 | -0.08(-0.51%) |
Sep 08, 2015 | 14.91 | 15.12 | 14.82 | 15.06 | 313,713 | +0.39(+2.66%) |
Sep 04, 2015 | 14.54 | 14.67 | 14.67 | 14.67 | 336,218 | -0.08(-0.52%) |
Sep 03, 2015 | 14.65 | 14.85 | 14.56 | 14.75 | 378,463 | +0.10(+0.70%) |
Sep 02, 2015 | 14.54 | 14.66 | 14.38 | 14.65 | 417,219 | +0.35(+2.44%) |
Sep 01, 2015 | 14.65 | 14.81 | 14.24 | 14.30 | 566,543 | -0.70(-4.65%) |
Aug 31, 2015 | 14.71 | 15.03 | 14.68 | 14.99 | 429,458 | +0.18(+1.20%) |
Aug 28, 2015 | 14.74 | 14.92 | 14.69 | 14.82 | 414,732 | -0.01(-0.06%) |
Aug 27, 2015 | 14.78 | 14.97 | 14.65 | 14.82 | 591,431 | +0.16(+1.10%) |
Aug 26, 2015 | 14.56 | 14.66 | 14.21 | 14.66 | 470,740 | +0.44(+3.11%) |
Aug 25, 2015 | 14.89 | 14.89 | 14.21 | 14.22 | 606,560 | -0.26(-1.82%) |
Aug 24, 2015 | 14.66 | 14.96 | 14.43 | 14.48 | 1,093,901 | -0.68(-4.48%) |
Aug 21, 2015 | 14.88 | 15.33 | 14.88 | 15.16 | 576,012 | -0.03(-0.22%) |
Aug 20, 2015 | 15.47 | 15.51 | 15.20 | 15.20 | 423,994 | -0.42(-2.72%) |
Aug 19, 2015 | 15.72 | 15.86 | 15.61 | 15.62 | 426,083 | -0.19(-1.18%) |
Aug 18, 2015 | 15.79 | 15.96 | 14.79 | 15.81 | 446,720 | +0.04(+0.27%) |
Aug 17, 2015 | 15.58 | 15.86 | 15.54 | 15.77 | 296,919 | +0.05(+0.32%) |
Aug 14, 2015 | 15.52 | 15.72 | 15.48 | 15.72 | 199,017 | +0.20(+1.32%) |
Aug 13, 2015 | 15.44 | 15.65 | 15.42 | 15.51 | 337,751 | +0.03(+0.22%) |
Aug 12, 2015 | 15.82 | 15.93 | 15.31 | 15.48 | 443,614 | -0.42(-2.67%) |
Aug 11, 2015 | 15.98 | 16.10 | 15.77 | 15.90 | 308,071 | -0.19(-1.16%) |
Aug 10, 2015 | 16.02 | 16.13 | 15.97 | 16.09 | 346,446 | +0.20(+1.28%) |
Aug 07, 2015 | 15.99 | 16.18 | 15.71 | 15.89 | 291,839 | -0.15(-0.95%) |
Aug 06, 2015 | 16.18 | 16.29 | 15.96 | 16.04 | 265,249 | -0.16(-1.00%) |
Aug 05, 2015 | 16.16 | 16.36 | 16.08 | 16.20 | 304,043 | +0.14(+0.90%) |
Aug 04, 2015 | 16.05 | 16.23 | 16.01 | 16.06 | 271,019 | +0.05(+0.32%) |
Aug 03, 2015 | 15.91 | 16.07 | 15.81 | 16.01 | 366,697 | +0.05(+0.32%) |
Jul 31, 2015 | 15.92 | 16.03 | 15.75 | 15.96 | 388,874 | +0.04(+0.27%) |
Jul 30, 2015 | 15.78 | 15.92 | 15.73 | 15.91 | 449,628 | +0.10(+0.65%) |
Jul 29, 2015 | 15.72 | 15.94 | 15.69 | 15.81 | 451,167 | +0.05(+0.32%) |
Jul 28, 2015 | 15.96 | 15.97 | 15.62 | 15.76 | 490,773 | +0.00(+0.00%) |
Jul 27, 2015 | 15.67 | 15.84 | 15.58 | 15.76 | 415,212 | -0.14(-0.91%) |
Jul 24, 2015 | 16.04 | 16.15 | 15.88 | 15.90 | 459,944 | -0.19(-1.16%) |
Jul 23, 2015 | 16.41 | 16.58 | 16.02 | 16.09 | 872,829 | -0.24(-1.46%) |
Jul 22, 2015 | 16.31 | 16.56 | 16.05 | 16.33 | 821,056 | +0.18(+1.11%) |
Jul 21, 2015 | 16.34 | 16.59 | 16.13 | 16.15 | 527,930 | -0.24(-1.45%) |
Jul 20, 2015 | 16.26 | 16.39 | 16.21 | 16.39 | 257,343 | +0.14(+0.84%) |
Jul 17, 2015 | 16.41 | 16.41 | 16.07 | 16.25 | 278,146 | -0.13(-0.78%) |
Jul 16, 2015 | 16.47 | 16.54 | 16.35 | 16.38 | 342,047 | +0.08(+0.47%) |
Jul 15, 2015 | 16.23 | 16.36 | 16.10 | 16.30 | 493,940 | +0.19(+1.16%) |
Jul 14, 2015 | 15.97 | 16.15 | 15.91 | 16.12 | 359,817 | +0.07(+0.42%) |
Jul 13, 2015 | 16.13 | 16.22 | 15.97 | 16.05 | 424,018 | +0.12(+0.75%) |
Jul 10, 2015 | 16.03 | 16.05 | 15.79 | 15.93 | 464,731 | +0.20(+1.24%) |
Jul 09, 2015 | 15.73 | 15.84 | 15.63 | 15.73 | 501,057 | +0.20(+1.26%) |
Jul 08, 2015 | 15.50 | 15.68 | 15.40 | 15.54 | 679,910 | -0.10(-0.65%) |
Jul 07, 2015 | 15.91 | 15.91 | 15.50 | 15.64 | 688,318 | -0.30(-1.87%) |
Jul 06, 2015 | 15.79 | 15.96 | 15.67 | 15.94 | 443,048 | -0.04(-0.27%) |
Jul 02, 2015 | 16.24 | 15.98 | 15.98 | 15.98 | 343,159 | -0.30(-1.83%) |
Jul 01, 2015 | 16.36 | 16.48 | 16.13 | 16.28 | 439,896 | +0.15(+0.95%) |
Jun 30, 2015 | 16.24 | 16.31 | 16.01 | 16.13 | 612,484 | +0.11(+0.69%) |
Jun 29, 2015 | 16.36 | 16.43 | 15.99 | 16.01 | 595,793 | -0.43(-2.59%) |
Jun 26, 2015 | 16.36 | 16.51 | 16.25 | 16.44 | 822,158 | +0.08(+0.49%) |
Jun 25, 2015 | 16.45 | 16.45 | 16.24 | 16.36 | 478,051 | +0.01(+0.08%) |
Jun 24, 2015 | 16.43 | 16.54 | 16.33 | 16.35 | 340,601 | -0.09(-0.57%) |
Jun 23, 2015 | 16.30 | 16.52 | 16.28 | 16.44 | 360,039 | +0.22(+1.36%) |
Jun 22, 2015 | 16.22 | 16.42 | 16.02 | 16.22 | 381,807 | +0.17(+1.05%) |
Jun 19, 2015 | 16.03 | 16.14 | 15.93 | 16.05 | 1,098,103 | +0.03(+0.21%) |
Jun 18, 2015 | 15.88 | 16.08 | 15.69 | 16.02 | 459,765 | +0.23(+1.45%) |
Jun 17, 2015 | 16.12 | 16.16 | 15.75 | 15.79 | 340,113 | -0.32(-1.97%) |
Jun 16, 2015 | 15.82 | 16.12 | 15.81 | 16.11 | 338,357 | +0.21(+1.30%) |
Jun 15, 2015 | 15.84 | 16.01 | 15.71 | 15.90 | 451,756 | -0.12(-0.74%) |
Jun 12, 2015 | 16.04 | 16.07 | 15.94 | 16.02 | 338,233 | -0.03(-0.21%) |
Jun 11, 2015 | 16.00 | 16.09 | 15.81 | 16.05 | 424,804 | +0.03(+0.16%) |
Jun 10, 2015 | 15.95 | 16.14 | 15.91 | 16.03 | 671,575 | +0.21(+1.34%) |
Jun 09, 2015 | 15.78 | 15.93 | 15.63 | 15.81 | 477,988 | +0.07(+0.43%) |
Jun 08, 2015 | 15.70 | 15.85 | 15.70 | 15.75 | 438,036 | +0.07(+0.43%) |
Jun 05, 2015 | 15.47 | 15.72 | 15.42 | 15.68 | 672,947 | +0.30(+1.98%) |
Jun 04, 2015 | 15.37 | 15.40 | 15.26 | 15.37 | 623,459 | -0.08(-0.49%) |
Jun 03, 2015 | 15.25 | 15.46 | 15.19 | 15.45 | 568,102 | +0.30(+1.95%) |
Jun 02, 2015 | 15.00 | 15.25 | 14.88 | 15.15 | 444,345 | +0.15(+1.02%) |
Jun 01, 2015 | 15.11 | 15.14 | 14.89 | 15.00 | 405,757 | -0.03(-0.17%) |
May 29, 2015 | 15.15 | 15.22 | 14.89 | 15.03 | 384,023 | -0.18(-1.17%) |
May 28, 2015 | 15.09 | 15.20 | 14.90 | 15.20 | 277,438 | +0.08(+0.50%) |
May 27, 2015 | 14.99 | 15.15 | 14.86 | 15.13 | 266,232 | +0.17(+1.13%) |
May 26, 2015 | 14.95 | 14.98 | 14.78 | 14.96 | 315,010 | -0.05(-0.34%) |
May 22, 2015 | 15.05 | 15.01 | 15.01 | 15.01 | 241,341 | -0.08(-0.56%) |
May 21, 2015 | 15.07 | 15.18 | 15.07 | 15.09 | 295,912 | -0.03(-0.17%) |
May 20, 2015 | 15.20 | 15.20 | 15.00 | 15.12 | 294,891 | -0.08(-0.50%) |
May 19, 2015 | 15.05 | 15.22 | 15.01 | 15.20 | 357,931 | +0.20(+1.35%) |
May 18, 2015 | 14.77 | 15.02 | 14.70 | 14.99 | 472,559 | +0.25(+1.72%) |
May 15, 2015 | 14.93 | 15.01 | 14.62 | 14.74 | 286,054 | -0.23(-1.53%) |
May 14, 2015 | 15.05 | 15.06 | 14.89 | 14.97 | 334,469 | +0.00(+0.00%) |
May 13, 2015 | 14.87 | 14.99 | 14.70 | 14.97 | 450,088 | +0.13(+0.86%) |
May 12, 2015 | 14.69 | 14.86 | 14.51 | 14.84 | 351,204 | +0.10(+0.69%) |
May 11, 2015 | 14.53 | 14.78 | 14.52 | 14.74 | 347,499 | +0.21(+1.46%) |
May 08, 2015 | 14.53 | 14.57 | 14.39 | 14.53 | 213,668 | +0.09(+0.64%) |
May 07, 2015 | 14.44 | 14.56 | 14.33 | 14.43 | 379,968 | -0.08(-0.53%) |
May 06, 2015 | 14.43 | 14.53 | 14.30 | 14.51 | 529,468 | +0.14(+0.94%) |
May 05, 2015 | 14.37 | 14.52 | 14.29 | 14.38 | 469,128 | -0.06(-0.41%) |
May 04, 2015 | 14.37 | 14.49 | 14.33 | 14.43 | 351,472 | +0.13(+0.89%) |