Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.46 | 15.53 | 15.21 | 15.35 | 692,944 | -0.11(-0.73%) |
Apr 28, 2016 | 15.97 | 16.03 | 15.43 | 15.46 | 931,714 | -0.66(-4.10%) |
Apr 27, 2016 | 16.12 | 16.20 | 15.94 | 16.12 | 399,147 | +0.07(+0.43%) |
Apr 26, 2016 | 15.86 | 16.06 | 15.80 | 16.06 | 669,270 | +0.22(+1.38%) |
Apr 25, 2016 | 15.97 | 16.02 | 15.69 | 15.84 | 553,075 | -0.14(-0.90%) |
Apr 22, 2016 | 16.14 | 16.27 | 15.86 | 15.98 | 469,924 | -0.16(-1.00%) |
Apr 21, 2016 | 16.11 | 16.26 | 16.03 | 16.14 | 729,489 | +0.09(+0.58%) |
Apr 20, 2016 | 15.87 | 16.21 | 15.77 | 16.05 | 702,355 | +0.15(+0.94%) |
Apr 19, 2016 | 16.01 | 16.29 | 15.74 | 15.90 | 703,559 | -0.19(-1.16%) |
Apr 18, 2016 | 15.92 | 16.10 | 15.92 | 16.09 | 404,271 | +0.03(+0.19%) |
Apr 15, 2016 | 15.93 | 16.07 | 15.86 | 16.06 | 405,019 | +0.08(+0.51%) |
Apr 14, 2016 | 16.12 | 16.16 | 15.94 | 15.97 | 422,776 | -0.16(-1.01%) |
Apr 13, 2016 | 15.90 | 16.19 | 15.82 | 16.14 | 531,004 | +0.34(+2.13%) |
Apr 12, 2016 | 15.69 | 15.83 | 15.63 | 15.80 | 328,379 | +0.11(+0.72%) |
Apr 11, 2016 | 15.72 | 15.84 | 15.63 | 15.69 | 387,185 | +0.10(+0.64%) |
Apr 08, 2016 | 15.76 | 15.80 | 15.52 | 15.59 | 419,743 | +0.02(+0.12%) |
Apr 07, 2016 | 15.62 | 15.80 | 15.46 | 15.57 | 715,578 | -0.10(-0.64%) |
Apr 06, 2016 | 15.31 | 15.72 | 15.27 | 15.67 | 694,844 | +0.38(+2.49%) |
Apr 05, 2016 | 15.07 | 15.47 | 14.94 | 15.29 | 671,361 | +0.07(+0.45%) |
Apr 04, 2016 | 15.49 | 15.49 | 15.08 | 15.22 | 605,417 | -0.27(-1.73%) |
Apr 01, 2016 | 15.47 | 15.63 | 15.40 | 15.49 | 658,315 | -0.14(-0.92%) |
Mar 31, 2016 | 15.39 | 15.71 | 15.24 | 15.63 | 1,343,938 | +0.22(+1.42%) |
Mar 30, 2016 | 15.59 | 15.69 | 15.37 | 15.41 | 629,154 | -0.10(-0.64%) |
Mar 29, 2016 | 15.06 | 15.51 | 15.04 | 15.51 | 968,072 | +0.49(+3.24%) |
Mar 28, 2016 | 14.90 | 15.11 | 14.71 | 15.03 | 505,396 | +0.19(+1.26%) |
Mar 24, 2016 | 14.68 | 14.84 | 14.84 | 14.84 | 643,036 | +0.24(+1.62%) |
Mar 23, 2016 | 14.89 | 14.95 | 14.60 | 14.60 | 520,926 | -0.32(-2.13%) |
Mar 22, 2016 | 14.96 | 15.13 | 14.90 | 14.92 | 638,220 | -0.15(-0.99%) |
Mar 21, 2016 | 15.26 | 15.28 | 14.96 | 15.07 | 587,149 | -0.16(-1.06%) |
Mar 18, 2016 | 15.32 | 15.54 | 15.18 | 15.23 | 1,619,019 | -0.02(-0.12%) |
Mar 17, 2016 | 14.94 | 15.28 | 14.85 | 15.25 | 818,997 | +0.28(+1.88%) |
Mar 16, 2016 | 14.67 | 15.01 | 14.61 | 14.97 | 478,438 | +0.22(+1.48%) |
Mar 15, 2016 | 14.81 | 14.83 | 14.69 | 14.75 | 504,893 | -0.16(-1.09%) |
Mar 14, 2016 | 15.05 | 15.11 | 14.78 | 14.91 | 588,237 | -0.22(-1.44%) |
Mar 11, 2016 | 14.79 | 15.14 | 14.75 | 15.13 | 672,079 | +0.46(+3.10%) |
Mar 10, 2016 | 14.89 | 14.91 | 14.43 | 14.68 | 793,967 | -0.14(-0.93%) |
Mar 09, 2016 | 14.68 | 14.82 | 14.50 | 14.81 | 541,179 | +0.24(+1.63%) |
Mar 08, 2016 | 14.85 | 14.91 | 14.50 | 14.58 | 748,871 | -0.36(-2.38%) |
Mar 07, 2016 | 14.54 | 14.95 | 14.54 | 14.93 | 863,351 | +0.27(+1.83%) |
Mar 04, 2016 | 14.64 | 14.68 | 14.40 | 14.66 | 1,015,682 | +0.01(+0.04%) |
Mar 03, 2016 | 14.34 | 14.75 | 14.23 | 14.66 | 1,554,824 | +0.36(+2.49%) |
Mar 02, 2016 | 14.20 | 14.36 | 14.13 | 14.30 | 948,426 | +0.10(+0.70%) |
Mar 01, 2016 | 13.88 | 14.21 | 13.80 | 14.20 | 682,616 | +0.41(+2.99%) |
Feb 29, 2016 | 13.67 | 14.00 | 13.65 | 13.79 | 968,775 | +0.14(+1.05%) |
Feb 26, 2016 | 13.79 | 13.90 | 13.54 | 13.65 | 702,462 | -0.06(-0.45%) |
Feb 25, 2016 | 13.57 | 13.79 | 13.51 | 13.71 | 710,422 | +0.12(+0.87%) |
Feb 24, 2016 | 13.26 | 13.61 | 13.02 | 13.59 | 1,255,590 | +0.23(+1.73%) |
Feb 23, 2016 | 13.29 | 13.40 | 13.06 | 13.36 | 516,848 | +0.11(+0.85%) |
Feb 22, 2016 | 13.02 | 13.28 | 13.02 | 13.25 | 700,569 | +0.36(+2.76%) |
Feb 19, 2016 | 12.99 | 13.14 | 12.87 | 12.89 | 507,833 | -0.12(-0.96%) |
Feb 18, 2016 | 13.15 | 13.15 | 12.82 | 13.02 | 803,309 | -0.11(-0.85%) |
Feb 17, 2016 | 13.13 | 13.35 | 13.01 | 13.13 | 652,770 | +0.11(+0.81%) |
Feb 16, 2016 | 12.86 | 13.05 | 12.71 | 13.02 | 760,502 | +0.30(+2.35%) |
Feb 12, 2016 | 12.36 | 12.72 | 12.72 | 12.72 | 776,901 | +0.53(+4.35%) |
Feb 11, 2016 | 12.36 | 12.47 | 12.03 | 12.19 | 1,214,068 | -0.34(-2.69%) |
Feb 10, 2016 | 12.48 | 12.77 | 12.30 | 12.53 | 1,064,666 | +0.20(+1.62%) |
Feb 09, 2016 | 12.45 | 12.56 | 12.18 | 12.33 | 1,876,142 | -0.29(-2.32%) |
Feb 08, 2016 | 12.96 | 13.12 | 12.51 | 12.62 | 1,613,640 | -0.52(-3.99%) |
Feb 05, 2016 | 13.24 | 13.40 | 13.01 | 13.15 | 1,868,506 | -0.16(-1.20%) |
Feb 04, 2016 | 12.75 | 13.49 | 12.75 | 13.31 | 2,263,426 | +0.53(+4.15%) |
Feb 03, 2016 | 13.06 | 13.47 | 12.46 | 12.78 | 3,518,891 | +0.02(+0.14%) |
Feb 02, 2016 | 13.20 | 13.24 | 12.71 | 12.76 | 1,725,336 | -0.61(-4.56%) |
Feb 01, 2016 | 13.30 | 13.57 | 13.19 | 13.37 | 2,176,480 | -0.04(-0.32%) |
Jan 29, 2016 | 13.01 | 13.42 | 12.97 | 13.41 | 1,920,798 | +0.47(+3.67%) |
Jan 28, 2016 | 13.15 | 13.33 | 12.90 | 12.94 | 1,271,430 | -0.04(-0.28%) |
Jan 27, 2016 | 13.16 | 13.24 | 12.92 | 12.98 | 1,066,242 | -0.19(-1.45%) |
Jan 26, 2016 | 12.83 | 13.25 | 12.57 | 13.17 | 1,050,122 | +0.45(+3.54%) |
Jan 25, 2016 | 13.17 | 13.17 | 12.66 | 12.72 | 916,155 | -0.47(-3.55%) |
Jan 22, 2016 | 12.92 | 13.34 | 12.89 | 13.19 | 2,372,970 | +0.45(+3.53%) |
Jan 21, 2016 | 12.67 | 13.04 | 12.61 | 12.74 | 2,295,998 | +0.09(+0.68%) |
Jan 20, 2016 | 12.62 | 12.82 | 12.09 | 12.65 | 3,225,960 | -0.43(-3.30%) |
Jan 19, 2016 | 13.52 | 13.56 | 12.93 | 13.08 | 1,430,147 | -0.30(-2.21%) |
Jan 15, 2016 | 13.08 | 13.38 | 13.38 | 13.38 | 1,103,578 | -0.11(-0.82%) |
Jan 14, 2016 | 13.76 | 13.77 | 13.28 | 13.49 | 1,464,719 | -0.22(-1.62%) |
Jan 13, 2016 | 14.07 | 14.40 | 13.62 | 13.71 | 1,631,922 | -0.36(-2.54%) |
Jan 12, 2016 | 14.12 | 14.27 | 13.70 | 14.07 | 809,236 | +0.06(+0.40%) |
Jan 11, 2016 | 13.91 | 14.09 | 13.85 | 14.01 | 1,039,054 | +0.18(+1.34%) |
Jan 08, 2016 | 14.52 | 14.53 | 13.78 | 13.83 | 1,391,028 | -0.59(-4.06%) |
Jan 07, 2016 | 14.56 | 14.89 | 14.31 | 14.41 | 2,247,972 | -0.54(-3.63%) |
Jan 06, 2016 | 15.14 | 15.29 | 14.83 | 14.96 | 1,028,388 | -0.37(-2.41%) |
Jan 05, 2016 | 15.24 | 15.41 | 15.10 | 15.32 | 1,357,280 | +0.09(+0.57%) |
Jan 04, 2016 | 15.57 | 15.57 | 15.06 | 15.24 | 1,501,989 | -0.50(-3.17%) |
Dec 31, 2015 | 15.82 | 15.74 | 15.74 | 15.74 | 600,536 | -0.12(-0.74%) |
Dec 30, 2015 | 15.98 | 16.08 | 15.84 | 15.86 | 515,776 | -0.12(-0.77%) |
Dec 29, 2015 | 16.02 | 16.07 | 15.73 | 15.98 | 740,014 | +0.08(+0.50%) |
Dec 28, 2015 | 15.94 | 15.98 | 15.67 | 15.90 | 563,856 | -0.09(-0.58%) |
Dec 24, 2015 | 15.89 | 15.99 | 15.99 | 15.99 | 423,392 | +0.10(+0.62%) |
Dec 23, 2015 | 15.87 | 15.94 | 15.71 | 15.89 | 811,308 | +0.06(+0.39%) |
Dec 22, 2015 | 15.61 | 15.86 | 15.40 | 15.83 | 1,264,872 | +0.24(+1.54%) |
Dec 21, 2015 | 15.49 | 15.74 | 15.40 | 15.59 | 1,237,922 | +0.20(+1.28%) |
Dec 18, 2015 | 15.28 | 15.41 | 15.01 | 15.39 | 6,883,868 | +0.06(+0.36%) |
Dec 17, 2015 | 15.89 | 15.90 | 15.24 | 15.34 | 1,331,240 | -0.50(-3.15%) |
Dec 16, 2015 | 15.56 | 15.90 | 15.52 | 15.84 | 1,589,421 | +0.31(+2.03%) |
Dec 15, 2015 | 15.26 | 15.56 | 15.14 | 15.52 | 1,748,414 | +0.36(+2.36%) |
Dec 14, 2015 | 15.35 | 15.39 | 15.01 | 15.16 | 1,509,546 | -0.20(-1.32%) |
Dec 11, 2015 | 15.35 | 15.42 | 15.23 | 15.37 | 1,291,276 | -0.14(-0.91%) |
Dec 10, 2015 | 15.31 | 15.62 | 15.24 | 15.51 | 1,330,637 | +0.20(+1.33%) |
Dec 09, 2015 | 15.57 | 15.69 | 15.10 | 15.31 | 1,510,913 | -0.37(-2.36%) |
Dec 08, 2015 | 15.71 | 15.86 | 15.53 | 15.68 | 1,720,209 | -0.32(-2.00%) |
Dec 07, 2015 | 16.11 | 16.13 | 15.83 | 16.00 | 904,194 | -0.18(-1.10%) |
Dec 04, 2015 | 15.99 | 16.26 | 15.80 | 16.18 | 810,333 | +0.27(+1.71%) |
Dec 03, 2015 | 16.19 | 16.24 | 15.78 | 15.90 | 1,276,420 | -0.22(-1.38%) |
Dec 02, 2015 | 16.56 | 16.63 | 15.96 | 16.13 | 1,043,032 | -0.44(-2.68%) |
Dec 01, 2015 | 16.27 | 16.63 | 16.21 | 16.57 | 848,080 | +0.40(+2.48%) |
Nov 30, 2015 | 16.47 | 16.52 | 16.14 | 16.17 | 1,139,398 | -0.31(-1.87%) |
Nov 27, 2015 | 16.49 | 16.58 | 16.41 | 16.48 | 374,125 | -0.03(-0.19%) |
Nov 25, 2015 | 16.39 | 16.51 | 16.51 | 16.51 | 647,255 | +0.12(+0.71%) |
Nov 24, 2015 | 16.10 | 16.41 | 16.10 | 16.39 | 717,159 | +0.22(+1.37%) |
Nov 23, 2015 | 16.32 | 16.45 | 16.16 | 16.17 | 1,391,940 | -0.15(-0.91%) |
Nov 20, 2015 | 16.33 | 16.43 | 16.24 | 16.32 | 792,034 | +0.07(+0.46%) |
Nov 19, 2015 | 16.12 | 16.35 | 16.11 | 16.24 | 778,225 | +0.11(+0.69%) |
Nov 18, 2015 | 15.82 | 16.15 | 15.81 | 16.13 | 848,858 | +0.27(+1.67%) |
Nov 17, 2015 | 15.90 | 16.10 | 15.81 | 15.87 | 1,076,650 | +0.04(+0.23%) |
Nov 16, 2015 | 15.38 | 15.85 | 15.37 | 15.83 | 702,846 | +0.41(+2.68%) |
Nov 13, 2015 | 15.58 | 15.78 | 15.41 | 15.42 | 1,033,733 | -0.16(-1.03%) |
Nov 12, 2015 | 15.93 | 15.93 | 15.56 | 15.58 | 716,771 | -0.53(-3.29%) |
Nov 11, 2015 | 15.94 | 16.29 | 15.90 | 16.11 | 1,096,850 | +0.19(+1.20%) |
Nov 10, 2015 | 15.49 | 16.03 | 15.49 | 15.92 | 1,188,288 | +0.47(+3.03%) |
Nov 09, 2015 | 15.76 | 15.76 | 15.17 | 15.45 | 1,568,950 | -0.28(-1.76%) |
Nov 06, 2015 | 15.74 | 15.78 | 15.46 | 15.73 | 1,486,009 | -0.10(-0.66%) |
Nov 05, 2015 | 15.95 | 15.95 | 15.50 | 15.83 | 1,828,219 | -0.10(-0.62%) |
Nov 04, 2015 | 16.04 | 16.28 | 15.89 | 15.93 | 1,073,925 | -0.09(-0.58%) |
Nov 03, 2015 | 15.98 | 16.18 | 15.77 | 16.02 | 592,840 | -0.02(-0.12%) |
Nov 02, 2015 | 15.87 | 16.08 | 15.82 | 16.04 | 915,806 | +0.17(+1.09%) |
Oct 30, 2015 | 15.73 | 16.03 | 15.57 | 15.87 | 1,090,548 | +0.09(+0.54%) |
Oct 29, 2015 | 15.86 | 15.89 | 15.43 | 15.78 | 1,671,114 | -0.24(-1.52%) |
Oct 28, 2015 | 15.82 | 16.07 | 15.66 | 16.03 | 2,059,701 | +0.11(+0.69%) |
Oct 27, 2015 | 16.40 | 16.44 | 15.71 | 15.92 | 2,647,326 | -0.94(-5.58%) |
Oct 26, 2015 | 16.95 | 17.17 | 16.63 | 16.86 | 1,625,291 | -0.09(-0.54%) |
Oct 23, 2015 | 17.06 | 17.23 | 16.67 | 16.95 | 1,139,777 | -0.06(-0.36%) |
Oct 22, 2015 | 17.25 | 17.25 | 16.80 | 17.01 | 994,201 | -0.30(-1.73%) |
Oct 21, 2015 | 17.62 | 17.66 | 17.28 | 17.31 | 981,875 | -0.24(-1.39%) |
Oct 20, 2015 | 17.15 | 17.61 | 17.07 | 17.55 | 757,183 | +0.40(+2.31%) |
Oct 19, 2015 | 16.98 | 17.34 | 16.98 | 17.16 | 1,116,953 | +0.12(+0.68%) |
Oct 16, 2015 | 16.84 | 17.06 | 16.61 | 17.04 | 883,192 | +0.23(+1.38%) |
Oct 15, 2015 | 16.70 | 16.86 | 16.47 | 16.81 | 1,005,276 | +0.19(+1.14%) |
Oct 14, 2015 | 17.14 | 17.20 | 16.45 | 16.62 | 1,265,389 | -0.53(-3.10%) |
Oct 13, 2015 | 17.08 | 17.64 | 16.75 | 17.15 | 2,001,544 | +0.24(+1.44%) |
Oct 12, 2015 | 16.94 | 16.97 | 16.67 | 16.91 | 862,480 | -0.02(-0.11%) |
Oct 09, 2015 | 17.22 | 17.23 | 16.84 | 16.92 | 967,885 | -0.25(-1.46%) |
Oct 08, 2015 | 17.13 | 17.26 | 17.00 | 17.17 | 1,245,198 | +0.03(+0.18%) |
Oct 07, 2015 | 16.64 | 17.16 | 16.61 | 17.14 | 1,290,339 | +0.58(+3.50%) |
Oct 06, 2015 | 16.68 | 16.82 | 16.45 | 16.56 | 1,203,607 | -0.13(-0.80%) |
Oct 05, 2015 | 16.18 | 16.73 | 16.02 | 16.70 | 1,013,037 | +0.68(+4.27%) |
Oct 02, 2015 | 15.89 | 16.03 | 15.71 | 16.01 | 1,313,199 | -0.10(-0.61%) |
Oct 01, 2015 | 16.01 | 16.22 | 15.87 | 16.11 | 1,494,000 | +0.13(+0.80%) |
Sep 30, 2015 | 16.10 | 16.12 | 15.80 | 15.98 | 1,130,296 | +0.09(+0.54%) |
Sep 29, 2015 | 16.19 | 16.29 | 15.77 | 15.90 | 1,373,527 | -0.23(-1.44%) |
Sep 28, 2015 | 16.91 | 16.98 | 15.93 | 16.13 | 1,151,924 | -0.85(-5.00%) |
Sep 25, 2015 | 16.98 | 17.22 | 16.86 | 16.98 | 929,746 | +0.18(+1.05%) |
Sep 24, 2015 | 16.53 | 16.84 | 16.34 | 16.80 | 1,008,295 | +0.10(+0.62%) |
Sep 23, 2015 | 16.79 | 17.05 | 16.67 | 16.70 | 887,509 | -0.05(-0.33%) |
Sep 22, 2015 | 17.08 | 17.11 | 16.55 | 16.75 | 939,595 | -0.52(-3.04%) |
Sep 21, 2015 | 17.69 | 17.86 | 17.19 | 17.28 | 871,485 | -0.27(-1.57%) |
Sep 18, 2015 | 17.38 | 17.76 | 17.38 | 17.55 | 2,255,908 | -0.20(-1.13%) |
Sep 17, 2015 | 17.59 | 18.14 | 17.59 | 17.75 | 1,042,622 | +0.12(+0.69%) |
Sep 16, 2015 | 17.54 | 17.66 | 17.39 | 17.63 | 683,701 | +0.11(+0.63%) |
Sep 15, 2015 | 17.50 | 17.59 | 17.39 | 17.52 | 766,028 | +0.08(+0.46%) |
Sep 14, 2015 | 17.58 | 17.61 | 17.34 | 17.44 | 672,039 | -0.13(-0.73%) |
Sep 11, 2015 | 17.27 | 17.63 | 17.25 | 17.57 | 893,870 | +0.30(+1.73%) |
Sep 10, 2015 | 17.30 | 17.42 | 16.92 | 17.27 | 1,221,835 | -0.25(-1.43%) |
Sep 09, 2015 | 17.91 | 17.94 | 17.39 | 17.52 | 672,140 | -0.23(-1.31%) |
Sep 08, 2015 | 17.59 | 17.81 | 17.53 | 17.75 | 1,353,434 | +0.43(+2.50%) |
Sep 04, 2015 | 17.29 | 17.32 | 17.32 | 17.32 | 1,314,454 | -0.20(-1.15%) |
Sep 03, 2015 | 17.31 | 17.68 | 17.28 | 17.52 | 1,074,593 | +0.38(+2.21%) |
Sep 02, 2015 | 16.97 | 17.40 | 16.80 | 17.14 | 828,124 | +0.34(+2.03%) |
Sep 01, 2015 | 17.05 | 17.31 | 16.73 | 16.80 | 856,162 | -0.59(-3.40%) |
Aug 31, 2015 | 17.19 | 17.64 | 17.14 | 17.39 | 1,077,096 | +0.13(+0.78%) |
Aug 28, 2015 | 17.42 | 17.62 | 17.14 | 17.26 | 1,145,970 | -0.16(-0.91%) |
Aug 27, 2015 | 17.30 | 17.52 | 16.95 | 17.42 | 1,389,326 | +0.30(+1.75%) |
Aug 26, 2015 | 17.10 | 17.17 | 16.56 | 17.12 | 1,440,622 | +0.46(+2.75%) |
Aug 25, 2015 | 17.27 | 17.51 | 16.64 | 16.66 | 2,257,975 | -0.41(-2.40%) |
Aug 24, 2015 | 16.97 | 17.51 | 14.66 | 17.07 | 1,995,499 | -1.01(-5.57%) |
Aug 21, 2015 | 18.24 | 18.39 | 18.00 | 18.08 | 1,053,314 | -0.41(-2.21%) |
Aug 20, 2015 | 18.77 | 18.95 | 18.47 | 18.49 | 920,901 | -0.48(-2.54%) |
Aug 19, 2015 | 18.83 | 19.05 | 18.69 | 18.97 | 873,131 | +0.04(+0.19%) |
Aug 18, 2015 | 18.59 | 19.02 | 18.57 | 18.93 | 1,742,224 | +0.51(+2.75%) |
Aug 17, 2015 | 18.11 | 18.55 | 18.03 | 18.43 | 1,372,459 | +0.25(+1.38%) |
Aug 14, 2015 | 18.21 | 18.22 | 17.99 | 18.18 | 1,099,362 | -0.07(-0.37%) |
Aug 13, 2015 | 18.05 | 18.41 | 17.98 | 18.24 | 1,109,607 | +0.22(+1.22%) |
Aug 12, 2015 | 17.97 | 18.06 | 17.62 | 18.02 | 866,306 | +0.02(+0.14%) |
Aug 11, 2015 | 17.82 | 18.03 | 17.74 | 18.00 | 1,079,100 | +0.16(+0.92%) |
Aug 10, 2015 | 17.55 | 17.92 | 17.54 | 17.83 | 1,666,895 | +0.37(+2.13%) |
Aug 07, 2015 | 17.28 | 17.52 | 17.24 | 17.46 | 1,089,518 | +0.12(+0.67%) |
Aug 06, 2015 | 17.42 | 17.54 | 17.14 | 17.34 | 1,722,666 | +0.03(+0.18%) |
Aug 05, 2015 | 17.70 | 17.70 | 17.20 | 17.31 | 1,346,465 | -0.32(-1.83%) |
Aug 04, 2015 | 17.96 | 17.97 | 17.38 | 17.64 | 1,425,717 | -0.34(-1.87%) |
Aug 03, 2015 | 18.05 | 18.08 | 17.71 | 17.97 | 1,297,167 | -0.10(-0.57%) |
Jul 31, 2015 | 17.97 | 18.25 | 17.80 | 18.08 | 1,056,274 | +0.18(+0.98%) |
Jul 30, 2015 | 17.83 | 17.97 | 17.71 | 17.90 | 973,918 | +0.01(+0.03%) |
Jul 29, 2015 | 17.64 | 17.95 | 17.47 | 17.90 | 1,010,520 | +0.25(+1.44%) |
Jul 28, 2015 | 17.58 | 17.76 | 17.40 | 17.64 | 809,583 | +0.12(+0.69%) |
Jul 27, 2015 | 17.41 | 17.61 | 17.31 | 17.52 | 812,359 | +0.01(+0.03%) |
Jul 24, 2015 | 17.93 | 18.02 | 17.33 | 17.51 | 1,768,348 | -0.42(-2.33%) |
Jul 23, 2015 | 18.33 | 18.36 | 17.80 | 17.93 | 883,908 | -0.30(-1.63%) |
Jul 22, 2015 | 17.93 | 18.40 | 17.87 | 18.23 | 1,430,936 | +0.25(+1.38%) |
Jul 21, 2015 | 18.07 | 18.27 | 17.83 | 17.98 | 723,979 | -0.05(-0.30%) |
Jul 20, 2015 | 18.17 | 18.23 | 17.82 | 18.04 | 904,755 | -0.13(-0.70%) |
Jul 17, 2015 | 18.40 | 18.51 | 18.03 | 18.16 | 1,254,324 | -0.18(-0.96%) |
Jul 16, 2015 | 18.53 | 18.53 | 18.25 | 18.34 | 1,167,753 | -0.15(-0.82%) |
Jul 15, 2015 | 18.76 | 18.76 | 18.35 | 18.49 | 1,269,666 | -0.24(-1.29%) |
Jul 14, 2015 | 18.64 | 18.79 | 18.51 | 18.73 | 846,784 | +0.07(+0.36%) |
Jul 13, 2015 | 18.86 | 18.91 | 18.52 | 18.66 | 1,107,128 | -0.13(-0.71%) |
Jul 10, 2015 | 18.59 | 18.85 | 18.49 | 18.80 | 1,334,962 | +0.32(+1.74%) |
Jul 09, 2015 | 18.50 | 18.61 | 18.39 | 18.48 | 1,264,284 | +0.21(+1.13%) |
Jul 08, 2015 | 18.22 | 18.52 | 18.17 | 18.27 | 1,579,700 | -0.10(-0.56%) |
Jul 07, 2015 | 18.10 | 18.40 | 17.91 | 18.37 | 1,344,617 | +0.24(+1.34%) |
Jul 06, 2015 | 18.04 | 18.45 | 17.91 | 18.13 | 1,512,378 | -0.01(-0.07%) |
Jul 02, 2015 | 18.34 | 18.14 | 18.14 | 18.14 | 1,322,084 | -0.18(-0.96%) |
Jul 01, 2015 | 18.31 | 18.33 | 17.92 | 18.32 | 1,362,294 | +0.18(+0.97%) |
Jun 30, 2015 | 18.46 | 18.65 | 18.04 | 18.14 | 1,416,055 | -0.11(-0.60%) |
Jun 29, 2015 | 18.56 | 18.77 | 18.18 | 18.25 | 1,468,904 | -0.40(-2.14%) |
Jun 26, 2015 | 18.72 | 18.85 | 18.56 | 18.65 | 1,574,472 | +0.01(+0.06%) |
Jun 25, 2015 | 18.67 | 18.91 | 18.57 | 18.64 | 1,521,296 | +0.08(+0.46%) |
Jun 24, 2015 | 18.62 | 18.88 | 18.53 | 18.56 | 1,177,979 | +0.16(+0.89%) |
Jun 23, 2015 | 18.35 | 18.59 | 18.27 | 18.39 | 880,092 | +0.04(+0.23%) |
Jun 22, 2015 | 18.31 | 18.43 | 18.20 | 18.35 | 1,024,048 | +0.14(+0.76%) |
Jun 19, 2015 | 18.06 | 18.42 | 17.98 | 18.21 | 2,256,332 | +0.24(+1.31%) |
Jun 18, 2015 | 17.85 | 18.15 | 17.85 | 17.97 | 1,477,390 | +0.15(+0.85%) |
Jun 17, 2015 | 17.76 | 17.86 | 17.62 | 17.82 | 849,374 | +0.07(+0.38%) |
Jun 16, 2015 | 17.79 | 17.93 | 17.65 | 17.76 | 1,115,530 | -0.03(-0.17%) |
Jun 15, 2015 | 18.08 | 18.08 | 17.44 | 17.79 | 2,832,233 | +0.39(+2.23%) |
Jun 12, 2015 | 17.20 | 17.47 | 17.16 | 17.40 | 910,685 | +0.10(+0.56%) |
Jun 11, 2015 | 17.30 | 17.55 | 17.25 | 17.30 | 1,255,930 | +0.09(+0.53%) |
Jun 10, 2015 | 17.03 | 17.28 | 17.01 | 17.21 | 1,037,890 | +0.22(+1.32%) |
Jun 09, 2015 | 17.01 | 17.12 | 16.78 | 16.99 | 815,691 | -0.02(-0.14%) |
Jun 08, 2015 | 16.99 | 17.10 | 16.92 | 17.01 | 977,199 | +0.02(+0.11%) |
Jun 05, 2015 | 16.79 | 17.01 | 16.69 | 16.99 | 1,098,581 | +0.13(+0.79%) |
Jun 04, 2015 | 16.96 | 17.10 | 16.82 | 16.86 | 905,353 | -0.16(-0.92%) |
Jun 03, 2015 | 16.92 | 17.19 | 16.75 | 17.02 | 682,384 | +0.12(+0.68%) |
Jun 02, 2015 | 16.93 | 17.07 | 16.83 | 16.90 | 568,076 | -0.08(-0.46%) |
Jun 01, 2015 | 17.01 | 17.13 | 16.88 | 16.98 | 665,645 | +0.05(+0.32%) |
May 29, 2015 | 17.13 | 17.19 | 16.86 | 16.93 | 791,605 | -0.24(-1.38%) |
May 28, 2015 | 16.95 | 17.36 | 16.95 | 17.16 | 1,072,954 | +0.15(+0.89%) |
May 27, 2015 | 16.98 | 17.02 | 16.75 | 17.01 | 820,712 | +0.01(+0.04%) |
May 26, 2015 | 17.16 | 17.22 | 16.93 | 17.01 | 572,775 | -0.18(-1.02%) |
May 22, 2015 | 17.21 | 17.18 | 17.18 | 17.18 | 777,822 | -0.07(-0.42%) |
May 21, 2015 | 17.32 | 17.40 | 17.18 | 17.25 | 784,895 | -0.07(-0.38%) |
May 20, 2015 | 17.37 | 17.44 | 17.08 | 17.32 | 1,244,215 | -0.05(-0.28%) |
May 19, 2015 | 17.33 | 17.62 | 17.26 | 17.37 | 1,408,719 | +0.15(+0.84%) |
May 18, 2015 | 17.02 | 17.33 | 16.90 | 17.22 | 1,622,063 | +0.24(+1.43%) |
May 15, 2015 | 16.87 | 17.18 | 16.67 | 16.98 | 1,110,296 | -0.05(-0.28%) |
May 14, 2015 | 16.85 | 17.13 | 16.75 | 17.03 | 1,153,708 | +0.28(+1.70%) |
May 13, 2015 | 16.76 | 17.01 | 16.73 | 16.75 | 803,521 | -0.01(-0.07%) |
May 12, 2015 | 16.68 | 16.84 | 16.44 | 16.76 | 876,566 | -0.08(-0.50%) |
May 11, 2015 | 16.95 | 17.06 | 16.79 | 16.84 | 916,210 | -0.07(-0.39%) |
May 08, 2015 | 16.99 | 17.17 | 16.90 | 16.91 | 1,280,164 | +0.13(+0.75%) |
May 07, 2015 | 16.41 | 16.88 | 16.35 | 16.78 | 1,580,035 | +0.35(+2.12%) |
May 06, 2015 | 16.18 | 16.44 | 15.93 | 16.43 | 1,619,311 | +0.32(+1.97%) |
May 05, 2015 | 16.59 | 16.65 | 15.91 | 16.12 | 1,741,420 | -0.16(-1.00%) |
May 04, 2015 | 16.28 | 16.61 | 16.14 | 16.28 | 1,203,262 | +0.05(+0.33%) |