Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.29 | 14.30 | 14.07 | 14.07 | 967,784 | -0.13(-0.91%) |
May 27, 2016 | 14.11 | 14.19 | 14.19 | 14.19 | 435,432 | +0.15(+1.10%) |
May 26, 2016 | 14.21 | 14.33 | 14.01 | 14.04 | 822,103 | -0.21(-1.50%) |
May 25, 2016 | 13.97 | 14.39 | 13.89 | 14.25 | 815,913 | +0.29(+2.09%) |
May 24, 2016 | 13.97 | 14.14 | 13.89 | 13.96 | 1,160,024 | +0.10(+0.74%) |
May 23, 2016 | 13.72 | 13.89 | 13.68 | 13.86 | 2,305,688 | +0.15(+1.13%) |
May 20, 2016 | 13.58 | 13.97 | 13.53 | 13.71 | 1,969,301 | +0.02(+0.12%) |
May 19, 2016 | 14.15 | 14.15 | 13.49 | 13.69 | 1,336,654 | -0.56(-3.91%) |
May 18, 2016 | 13.85 | 14.34 | 13.85 | 14.25 | 1,099,387 | +0.14(+0.97%) |
May 17, 2016 | 13.97 | 14.22 | 13.89 | 14.11 | 1,218,889 | +0.06(+0.43%) |
May 16, 2016 | 14.28 | 14.35 | 13.98 | 14.05 | 1,127,186 | -0.20(-1.38%) |
May 13, 2016 | 14.58 | 14.79 | 14.19 | 14.25 | 553,871 | -0.40(-2.75%) |
May 12, 2016 | 14.49 | 14.68 | 14.23 | 14.65 | 894,717 | +0.17(+1.18%) |
May 11, 2016 | 14.71 | 14.72 | 14.37 | 14.48 | 952,506 | -0.27(-1.80%) |
May 10, 2016 | 14.73 | 14.80 | 14.61 | 14.74 | 604,287 | +0.13(+0.88%) |
May 09, 2016 | 14.55 | 14.63 | 14.31 | 14.61 | 576,494 | -0.01(-0.06%) |
May 06, 2016 | 14.15 | 14.69 | 14.15 | 14.62 | 887,282 | +0.37(+2.58%) |
May 05, 2016 | 14.13 | 14.40 | 13.71 | 14.25 | 727,602 | -0.10(-0.72%) |
May 04, 2016 | 14.41 | 14.65 | 14.22 | 14.36 | 785,977 | -0.20(-1.35%) |
May 03, 2016 | 14.70 | 14.70 | 14.25 | 14.55 | 521,998 | -0.28(-1.91%) |
May 02, 2016 | 14.51 | 15.02 | 14.51 | 14.84 | 621,934 | +0.35(+2.43%) |
Apr 29, 2016 | 14.85 | 14.90 | 14.29 | 14.49 | 999,483 | -0.43(-2.87%) |
Apr 28, 2016 | 15.03 | 15.11 | 14.87 | 14.91 | 711,589 | -0.27(-1.75%) |
Apr 27, 2016 | 14.83 | 15.22 | 14.73 | 15.18 | 1,378,686 | +0.37(+2.49%) |
Apr 26, 2016 | 14.73 | 14.91 | 14.69 | 14.81 | 374,652 | +0.15(+1.05%) |
Apr 25, 2016 | 14.76 | 14.85 | 14.54 | 14.66 | 463,611 | -0.18(-1.21%) |
Apr 22, 2016 | 14.83 | 14.97 | 14.73 | 14.84 | 384,002 | -0.01(-0.06%) |
Apr 21, 2016 | 14.87 | 15.03 | 14.71 | 14.85 | 553,694 | -0.02(-0.12%) |
Apr 20, 2016 | 14.96 | 15.07 | 14.86 | 14.86 | 689,903 | -0.09(-0.57%) |
Apr 19, 2016 | 14.84 | 15.06 | 14.81 | 14.95 | 515,954 | +0.09(+0.63%) |
Apr 18, 2016 | 14.47 | 14.85 | 14.47 | 14.85 | 984,376 | +0.36(+2.48%) |
Apr 15, 2016 | 14.46 | 14.65 | 14.46 | 14.49 | 445,421 | -0.03(-0.24%) |
Apr 14, 2016 | 14.41 | 14.60 | 14.32 | 14.53 | 793,034 | +0.14(+0.95%) |
Apr 13, 2016 | 14.13 | 14.45 | 14.09 | 14.39 | 774,391 | +0.35(+2.50%) |
Apr 12, 2016 | 13.83 | 14.08 | 13.80 | 14.04 | 539,470 | +0.25(+1.80%) |
Apr 11, 2016 | 13.65 | 13.86 | 13.55 | 13.79 | 536,457 | +0.23(+1.71%) |
Apr 08, 2016 | 13.77 | 13.95 | 13.45 | 13.56 | 796,523 | -0.15(-1.06%) |
Apr 07, 2016 | 13.81 | 13.88 | 13.47 | 13.71 | 1,607,448 | -0.27(-1.90%) |
Apr 06, 2016 | 14.43 | 14.50 | 13.92 | 13.97 | 1,491,188 | -0.45(-3.15%) |
Apr 05, 2016 | 14.61 | 14.61 | 14.34 | 14.43 | 641,801 | -0.33(-2.26%) |
Apr 04, 2016 | 14.85 | 14.95 | 14.62 | 14.76 | 1,157,803 | -0.10(-0.69%) |
Apr 01, 2016 | 14.55 | 14.91 | 14.50 | 14.86 | 460,439 | +0.20(+1.34%) |
Mar 31, 2016 | 14.62 | 14.75 | 14.56 | 14.67 | 495,259 | +0.07(+0.47%) |
Mar 30, 2016 | 14.50 | 14.86 | 14.47 | 14.60 | 338,122 | +0.15(+1.07%) |
Mar 29, 2016 | 14.23 | 14.56 | 13.88 | 14.44 | 923,868 | +0.21(+1.50%) |
Mar 28, 2016 | 14.35 | 14.38 | 14.12 | 14.23 | 475,866 | -0.10(-0.72%) |
Mar 24, 2016 | 14.51 | 14.33 | 14.33 | 14.33 | 1,752,002 | -0.28(-1.93%) |
Mar 23, 2016 | 14.88 | 14.93 | 14.61 | 14.61 | 496,253 | -0.35(-2.35%) |
Mar 22, 2016 | 14.62 | 14.97 | 14.51 | 14.97 | 681,863 | +0.33(+2.28%) |
Mar 21, 2016 | 14.67 | 14.71 | 14.41 | 14.63 | 510,924 | -0.06(-0.41%) |
Mar 18, 2016 | 14.77 | 14.94 | 14.55 | 14.69 | 1,012,344 | -0.09(-0.64%) |
Mar 17, 2016 | 14.54 | 14.95 | 14.49 | 14.79 | 981,260 | +0.27(+1.89%) |
Mar 16, 2016 | 14.43 | 14.57 | 14.19 | 14.51 | 739,786 | +0.08(+0.53%) |
Mar 15, 2016 | 14.47 | 14.47 | 14.17 | 14.43 | 731,312 | -0.11(-0.77%) |
Mar 14, 2016 | 14.61 | 14.67 | 14.33 | 14.55 | 861,246 | +0.06(+0.41%) |
Mar 11, 2016 | 14.51 | 14.65 | 14.37 | 14.49 | 705,618 | +0.09(+0.65%) |
Mar 10, 2016 | 14.49 | 14.51 | 14.07 | 14.39 | 462,676 | -0.01(-0.06%) |
Mar 09, 2016 | 14.41 | 14.64 | 14.17 | 14.40 | 549,265 | +0.01(+0.06%) |
Mar 08, 2016 | 14.56 | 14.67 | 14.18 | 14.39 | 1,016,426 | -0.24(-1.64%) |
Mar 07, 2016 | 14.35 | 14.63 | 14.25 | 14.63 | 1,080,161 | +0.20(+1.37%) |
Mar 04, 2016 | 14.28 | 14.54 | 14.14 | 14.43 | 1,379,111 | +0.24(+1.69%) |
Mar 03, 2016 | 13.60 | 14.19 | 13.53 | 14.19 | 1,478,184 | +0.58(+4.28%) |
Mar 02, 2016 | 13.67 | 13.84 | 13.36 | 13.61 | 857,191 | +0.12(+0.89%) |
Mar 01, 2016 | 13.51 | 13.74 | 13.32 | 13.49 | 1,706,348 | +0.17(+1.29%) |
Feb 29, 2016 | 12.94 | 13.35 | 12.74 | 13.32 | 1,270,032 | +0.41(+3.18%) |
Feb 26, 2016 | 12.70 | 12.95 | 12.62 | 12.91 | 707,626 | +0.26(+2.03%) |
Feb 25, 2016 | 12.58 | 12.79 | 12.37 | 12.65 | 1,457,616 | +0.16(+1.30%) |
Feb 24, 2016 | 12.42 | 12.52 | 12.11 | 12.49 | 1,309,716 | -0.10(-0.82%) |
Feb 23, 2016 | 12.70 | 12.82 | 12.46 | 12.59 | 1,119,466 | -0.26(-2.00%) |
Feb 22, 2016 | 13.02 | 13.03 | 12.75 | 12.85 | 2,138,814 | +0.08(+0.60%) |
Feb 19, 2016 | 12.98 | 12.98 | 12.55 | 12.77 | 3,715,937 | -0.59(-4.42%) |
Feb 18, 2016 | 12.66 | 13.36 | 12.28 | 13.36 | 5,649,835 | +0.81(+6.41%) |
Feb 17, 2016 | 11.99 | 12.60 | 11.86 | 12.56 | 2,244,752 | +0.46(+3.82%) |
Feb 16, 2016 | 11.48 | 12.18 | 11.35 | 12.10 | 2,930,254 | +0.62(+5.37%) |
Feb 12, 2016 | 10.95 | 11.48 | 11.48 | 11.48 | 2,328,337 | +0.69(+6.35%) |
Feb 11, 2016 | 10.84 | 10.98 | 10.58 | 10.79 | 3,374,893 | -0.30(-2.70%) |
Feb 10, 2016 | 11.44 | 11.61 | 11.02 | 11.09 | 2,206,185 | -0.19(-1.67%) |
Feb 09, 2016 | 10.90 | 11.34 | 10.76 | 11.28 | 2,523,476 | +0.20(+1.78%) |
Feb 08, 2016 | 11.44 | 11.52 | 10.74 | 11.08 | 3,438,207 | -0.57(-4.85%) |
Feb 05, 2016 | 11.51 | 11.70 | 11.33 | 11.65 | 2,239,718 | +0.17(+1.49%) |
Feb 04, 2016 | 10.84 | 11.78 | 10.82 | 11.48 | 4,694,407 | +0.57(+5.26%) |
Feb 03, 2016 | 11.37 | 11.55 | 10.68 | 10.90 | 3,200,292 | -0.18(-1.62%) |
Feb 02, 2016 | 11.47 | 11.53 | 10.98 | 11.08 | 1,599,815 | -0.55(-4.71%) |
Feb 01, 2016 | 11.50 | 11.90 | 11.26 | 11.63 | 1,346,679 | +0.00(+0.00%) |
Jan 29, 2016 | 11.65 | 11.85 | 11.44 | 11.63 | 764,099 | +0.13(+1.12%) |
Jan 28, 2016 | 11.75 | 11.82 | 11.28 | 11.50 | 900,702 | -0.15(-1.25%) |
Jan 27, 2016 | 11.76 | 11.87 | 11.49 | 11.65 | 1,211,858 | -0.11(-0.95%) |
Jan 26, 2016 | 11.35 | 11.83 | 11.30 | 11.76 | 991,484 | +0.42(+3.70%) |
Jan 25, 2016 | 11.70 | 11.88 | 11.27 | 11.34 | 1,224,219 | -0.48(-4.06%) |
Jan 22, 2016 | 11.40 | 11.83 | 11.40 | 11.82 | 963,062 | +0.56(+4.94%) |
Jan 21, 2016 | 11.18 | 11.78 | 11.18 | 11.26 | 1,313,017 | +0.13(+1.15%) |
Jan 20, 2016 | 11.03 | 11.37 | 10.62 | 11.14 | 1,515,722 | -0.17(-1.51%) |
Jan 19, 2016 | 11.58 | 11.81 | 11.01 | 11.31 | 1,454,714 | -0.15(-1.35%) |
Jan 15, 2016 | 11.16 | 11.46 | 11.46 | 11.46 | 1,759,590 | -0.01(-0.07%) |
Jan 14, 2016 | 11.97 | 11.99 | 11.26 | 11.47 | 2,708,615 | -0.46(-3.88%) |
Jan 13, 2016 | 12.15 | 12.37 | 11.81 | 11.93 | 1,888,306 | -0.16(-1.35%) |
Jan 12, 2016 | 12.11 | 12.24 | 11.78 | 12.10 | 1,772,332 | +0.09(+0.71%) |
Jan 11, 2016 | 12.01 | 12.17 | 11.83 | 12.01 | 2,835,146 | +0.02(+0.14%) |
Jan 08, 2016 | 12.48 | 12.64 | 11.98 | 11.99 | 808,594 | -0.48(-3.85%) |
Jan 07, 2016 | 12.52 | 12.79 | 12.37 | 12.47 | 1,118,483 | -0.25(-1.95%) |
Jan 06, 2016 | 12.77 | 12.81 | 12.52 | 12.72 | 1,919,153 | -0.33(-2.49%) |
Jan 05, 2016 | 13.25 | 13.31 | 12.93 | 13.05 | 1,041,155 | -0.21(-1.55%) |
Jan 04, 2016 | 12.83 | 13.28 | 12.61 | 13.25 | 631,556 | +0.25(+1.91%) |
Dec 31, 2015 | 13.02 | 13.00 | 13.00 | 13.00 | 885,807 | -0.06(-0.46%) |
Dec 30, 2015 | 13.10 | 13.47 | 12.98 | 13.06 | 1,203,156 | -0.11(-0.84%) |
Dec 29, 2015 | 13.13 | 13.28 | 13.01 | 13.17 | 931,712 | +0.09(+0.65%) |
Dec 28, 2015 | 13.19 | 13.28 | 13.04 | 13.09 | 1,240,007 | -0.27(-2.05%) |
Dec 24, 2015 | 13.57 | 13.36 | 13.36 | 13.36 | 314,958 | -0.25(-1.82%) |
Dec 23, 2015 | 12.85 | 13.61 | 12.85 | 13.61 | 1,265,956 | +0.76(+5.93%) |
Dec 22, 2015 | 12.85 | 12.99 | 12.76 | 12.85 | 725,186 | +0.01(+0.07%) |
Dec 21, 2015 | 12.71 | 12.87 | 12.58 | 12.84 | 775,055 | +0.20(+1.56%) |
Dec 18, 2015 | 13.27 | 13.27 | 12.64 | 12.64 | 1,001,547 | -0.63(-4.71%) |
Dec 17, 2015 | 13.35 | 13.39 | 13.11 | 13.27 | 768,461 | -0.06(-0.45%) |
Dec 16, 2015 | 13.42 | 13.49 | 12.95 | 13.33 | 1,431,825 | +0.05(+0.39%) |
Dec 15, 2015 | 12.64 | 13.51 | 12.50 | 13.28 | 2,379,068 | +0.86(+6.90%) |
Dec 14, 2015 | 12.86 | 13.06 | 12.12 | 12.42 | 2,506,414 | -0.50(-3.85%) |
Dec 11, 2015 | 13.06 | 13.11 | 12.76 | 12.92 | 1,689,952 | -0.32(-2.40%) |
Dec 10, 2015 | 13.19 | 13.71 | 13.18 | 13.23 | 1,207,664 | +0.15(+1.18%) |
Dec 09, 2015 | 13.23 | 13.44 | 12.82 | 13.08 | 1,459,258 | -0.18(-1.36%) |
Dec 08, 2015 | 13.08 | 13.38 | 12.91 | 13.26 | 1,475,525 | -0.19(-1.40%) |
Dec 07, 2015 | 13.56 | 13.69 | 13.41 | 13.45 | 1,087,211 | -0.13(-0.95%) |
Dec 04, 2015 | 13.44 | 13.62 | 13.43 | 13.58 | 1,110,430 | +0.15(+1.15%) |
Dec 03, 2015 | 13.66 | 13.76 | 13.32 | 13.42 | 2,165,372 | -0.33(-2.37%) |
Dec 02, 2015 | 13.82 | 14.04 | 13.70 | 13.75 | 1,268,859 | -0.07(-0.50%) |
Dec 01, 2015 | 14.24 | 14.31 | 13.78 | 13.82 | 1,381,001 | -0.17(-1.22%) |
Nov 30, 2015 | 14.01 | 14.05 | 13.88 | 13.99 | 1,161,622 | -0.01(-0.06%) |
Nov 27, 2015 | 14.05 | 14.25 | 13.88 | 14.00 | 404,355 | +0.04(+0.31%) |
Nov 25, 2015 | 14.07 | 13.95 | 13.95 | 13.95 | 1,648,689 | -0.08(-0.55%) |
Nov 24, 2015 | 14.08 | 14.27 | 13.88 | 14.03 | 1,291,062 | -0.09(-0.61%) |
Nov 23, 2015 | 14.34 | 14.51 | 14.01 | 14.12 | 759,062 | -0.08(-0.54%) |
Nov 20, 2015 | 14.56 | 14.60 | 14.17 | 14.19 | 832,872 | -0.37(-2.53%) |
Nov 19, 2015 | 14.43 | 14.75 | 14.35 | 14.56 | 803,570 | +0.15(+1.01%) |
Nov 18, 2015 | 13.98 | 14.61 | 13.79 | 14.42 | 1,229,308 | +0.16(+1.14%) |
Nov 17, 2015 | 15.20 | 15.24 | 14.17 | 14.25 | 1,683,431 | -0.87(-5.78%) |
Nov 16, 2015 | 15.08 | 15.38 | 15.03 | 15.13 | 584,445 | -0.09(-0.56%) |
Nov 13, 2015 | 15.40 | 15.40 | 15.04 | 15.21 | 672,771 | -0.14(-0.89%) |
Nov 12, 2015 | 15.49 | 15.55 | 15.29 | 15.35 | 814,114 | -0.27(-1.70%) |
Nov 11, 2015 | 15.41 | 15.64 | 15.28 | 15.62 | 1,195,716 | +0.21(+1.33%) |
Nov 10, 2015 | 15.59 | 15.79 | 15.26 | 15.41 | 688,220 | -0.13(-0.83%) |
Nov 09, 2015 | 15.80 | 15.84 | 15.50 | 15.54 | 592,566 | -0.29(-1.84%) |
Nov 06, 2015 | 15.85 | 15.92 | 15.69 | 15.83 | 709,368 | -0.05(-0.32%) |
Nov 05, 2015 | 16.29 | 16.29 | 15.55 | 15.88 | 1,644,819 | -0.37(-2.27%) |
Nov 04, 2015 | 16.24 | 16.43 | 16.10 | 16.25 | 1,231,666 | +0.01(+0.05%) |
Nov 03, 2015 | 16.12 | 16.41 | 15.99 | 16.24 | 1,110,967 | +0.14(+0.85%) |
Nov 02, 2015 | 15.80 | 16.16 | 15.73 | 16.10 | 1,416,628 | +0.45(+2.90%) |
Oct 30, 2015 | 15.77 | 15.85 | 15.47 | 15.65 | 817,479 | -0.10(-0.65%) |
Oct 29, 2015 | 15.60 | 15.85 | 15.51 | 15.75 | 563,736 | +0.15(+0.93%) |
Oct 28, 2015 | 15.99 | 15.99 | 15.51 | 15.61 | 774,546 | -0.20(-1.25%) |
Oct 27, 2015 | 15.65 | 15.83 | 15.52 | 15.80 | 922,242 | +0.06(+0.38%) |
Oct 26, 2015 | 15.86 | 15.92 | 15.66 | 15.74 | 774,287 | -0.18(-1.13%) |
Oct 23, 2015 | 15.98 | 16.02 | 15.87 | 15.92 | 575,125 | -0.01(-0.05%) |
Oct 22, 2015 | 15.56 | 15.98 | 15.54 | 15.93 | 1,329,760 | +0.46(+2.99%) |
Oct 21, 2015 | 15.94 | 15.95 | 15.46 | 15.47 | 557,723 | -0.45(-2.85%) |
Oct 20, 2015 | 15.93 | 16.00 | 15.79 | 15.92 | 555,233 | +0.01(+0.05%) |
Oct 19, 2015 | 15.80 | 15.94 | 15.80 | 15.92 | 923,841 | +0.01(+0.05%) |
Oct 16, 2015 | 15.91 | 15.96 | 15.80 | 15.91 | 628,097 | -0.02(-0.11%) |
Oct 15, 2015 | 15.85 | 15.92 | 15.54 | 15.92 | 612,945 | +0.16(+1.03%) |
Oct 14, 2015 | 15.87 | 15.97 | 15.68 | 15.76 | 1,325,497 | -0.09(-0.59%) |
Oct 13, 2015 | 15.85 | 15.92 | 15.69 | 15.86 | 808,874 | -0.06(-0.38%) |
Oct 12, 2015 | 15.96 | 16.03 | 15.80 | 15.92 | 979,993 | -0.03(-0.22%) |
Oct 09, 2015 | 16.03 | 16.09 | 15.91 | 15.95 | 1,087,345 | -0.03(-0.21%) |
Oct 08, 2015 | 15.86 | 15.98 | 15.67 | 15.98 | 1,196,361 | +0.05(+0.32%) |
Oct 07, 2015 | 15.77 | 15.99 | 15.76 | 15.93 | 1,626,162 | +0.17(+1.09%) |
Oct 06, 2015 | 15.76 | 15.92 | 15.64 | 15.76 | 1,346,658 | +0.10(+0.66%) |
Oct 05, 2015 | 15.44 | 15.86 | 15.26 | 15.66 | 2,742,262 | +0.33(+2.12%) |
Oct 02, 2015 | 14.89 | 15.33 | 14.69 | 15.33 | 1,322,579 | +0.26(+1.70%) |
Oct 01, 2015 | 14.72 | 15.18 | 14.72 | 15.08 | 1,140,350 | +0.36(+2.44%) |
Sep 30, 2015 | 14.38 | 14.74 | 14.32 | 14.72 | 945,587 | +0.39(+2.75%) |
Sep 29, 2015 | 14.80 | 14.85 | 14.09 | 14.32 | 1,285,287 | -0.52(-3.52%) |
Sep 28, 2015 | 15.16 | 15.17 | 14.73 | 14.85 | 1,605,665 | -0.31(-2.04%) |
Sep 25, 2015 | 15.24 | 15.32 | 14.89 | 15.15 | 2,380,477 | -0.05(-0.34%) |
Sep 24, 2015 | 15.21 | 15.26 | 14.78 | 15.21 | 1,004,484 | -0.18(-1.17%) |
Sep 23, 2015 | 15.61 | 15.61 | 15.08 | 15.38 | 880,773 | -0.21(-1.32%) |
Sep 22, 2015 | 15.88 | 15.88 | 15.43 | 15.59 | 612,707 | -0.43(-2.67%) |
Sep 21, 2015 | 15.98 | 16.18 | 15.87 | 16.02 | 490,821 | +0.03(+0.21%) |
Sep 18, 2015 | 16.07 | 16.07 | 15.65 | 15.98 | 1,147,486 | -0.23(-1.43%) |
Sep 17, 2015 | 16.34 | 16.75 | 16.15 | 16.22 | 1,076,502 | -0.29(-1.76%) |
Sep 16, 2015 | 16.29 | 16.51 | 16.08 | 16.51 | 535,261 | +0.25(+1.53%) |
Sep 15, 2015 | 16.06 | 16.28 | 16.00 | 16.26 | 651,347 | +0.27(+1.66%) |
Sep 14, 2015 | 16.20 | 16.20 | 15.87 | 15.99 | 407,027 | -0.19(-1.16%) |
Sep 11, 2015 | 16.18 | 16.33 | 15.99 | 16.18 | 449,779 | -0.13(-0.79%) |
Sep 10, 2015 | 16.34 | 16.42 | 16.16 | 16.31 | 1,033,867 | -0.09(-0.57%) |
Sep 09, 2015 | 16.80 | 16.99 | 16.38 | 16.40 | 935,404 | -0.32(-1.90%) |
Sep 08, 2015 | 16.36 | 16.75 | 16.19 | 16.72 | 807,434 | +0.61(+3.77%) |
Sep 04, 2015 | 16.06 | 16.11 | 16.11 | 16.11 | 482,594 | -0.17(-1.05%) |
Sep 03, 2015 | 16.30 | 16.53 | 16.02 | 16.28 | 844,915 | +0.09(+0.58%) |
Sep 02, 2015 | 15.90 | 16.20 | 15.66 | 16.19 | 2,753,161 | +0.51(+3.22%) |
Sep 01, 2015 | 15.68 | 15.93 | 15.52 | 15.68 | 1,203,926 | -0.23(-1.45%) |
Aug 31, 2015 | 16.28 | 16.32 | 15.85 | 15.92 | 843,815 | -0.40(-2.47%) |
Aug 28, 2015 | 16.06 | 16.42 | 15.99 | 16.32 | 990,588 | +0.22(+1.38%) |
Aug 27, 2015 | 15.67 | 16.24 | 15.66 | 16.10 | 2,212,698 | +0.66(+4.27%) |
Aug 26, 2015 | 15.46 | 15.70 | 15.35 | 15.44 | 1,739,248 | +0.27(+1.75%) |
Aug 25, 2015 | 15.81 | 16.03 | 15.10 | 15.17 | 2,083,605 | -0.32(-2.05%) |
Aug 24, 2015 | 15.42 | 16.09 | 13.15 | 15.49 | 2,397,148 | -0.65(-4.03%) |
Aug 21, 2015 | 15.96 | 16.28 | 15.89 | 16.14 | 1,855,335 | -0.01(-0.05%) |
Aug 20, 2015 | 16.64 | 16.64 | 15.97 | 16.15 | 1,788,188 | -0.54(-3.23%) |
Aug 19, 2015 | 17.05 | 17.09 | 16.69 | 16.69 | 1,196,767 | -0.45(-2.65%) |
Aug 18, 2015 | 16.79 | 17.45 | 16.77 | 17.14 | 903,078 | -0.44(-2.48%) |
Aug 17, 2015 | 17.65 | 17.68 | 17.46 | 17.58 | 827,026 | -0.16(-0.92%) |
Aug 14, 2015 | 17.43 | 17.74 | 17.29 | 17.74 | 993,578 | -0.25(-1.38%) |
Aug 13, 2015 | 18.19 | 18.19 | 17.55 | 17.99 | 534,347 | +0.15(+0.82%) |
Aug 12, 2015 | 17.83 | 17.92 | 17.32 | 17.84 | 733,366 | -0.08(-0.43%) |
Aug 11, 2015 | 18.51 | 18.62 | 17.82 | 17.92 | 1,115,176 | -0.84(-4.47%) |
Aug 10, 2015 | 18.18 | 18.88 | 18.18 | 18.76 | 1,347,255 | +0.62(+3.40%) |
Aug 07, 2015 | 17.27 | 18.32 | 17.16 | 18.14 | 1,877,122 | +0.89(+5.16%) |
Aug 06, 2015 | 17.21 | 17.33 | 16.95 | 17.25 | 965,058 | -0.07(-0.40%) |
Aug 05, 2015 | 17.73 | 17.82 | 17.21 | 17.32 | 701,427 | -0.27(-1.56%) |
Aug 04, 2015 | 17.47 | 17.68 | 17.42 | 17.59 | 553,822 | +0.16(+0.93%) |
Aug 03, 2015 | 17.64 | 18.05 | 17.39 | 17.43 | 698,867 | -0.19(-1.07%) |
Jul 31, 2015 | 17.74 | 17.85 | 17.58 | 17.62 | 576,600 | -0.09(-0.48%) |
Jul 30, 2015 | 17.50 | 17.71 | 17.36 | 17.71 | 1,004,209 | +0.21(+1.17%) |
Jul 29, 2015 | 18.04 | 18.04 | 17.43 | 17.50 | 839,486 | +0.06(+0.34%) |
Jul 28, 2015 | 17.34 | 17.66 | 17.19 | 17.44 | 1,700,754 | +0.15(+0.89%) |
Jul 27, 2015 | 17.19 | 17.57 | 17.15 | 17.29 | 1,545,090 | -0.15(-0.88%) |
Jul 24, 2015 | 17.69 | 17.69 | 17.19 | 17.44 | 1,925,350 | -0.29(-1.64%) |
Jul 23, 2015 | 18.12 | 18.26 | 17.32 | 17.73 | 1,162,952 | -0.44(-2.40%) |
Jul 22, 2015 | 18.67 | 18.84 | 17.95 | 18.17 | 1,308,184 | -0.55(-2.93%) |
Jul 21, 2015 | 18.52 | 18.89 | 18.52 | 18.72 | 788,171 | +0.05(+0.28%) |
Jul 20, 2015 | 19.00 | 19.04 | 18.59 | 18.67 | 3,341,321 | -0.32(-1.67%) |
Jul 17, 2015 | 18.90 | 19.12 | 18.76 | 18.98 | 752,570 | +0.05(+0.27%) |
Jul 16, 2015 | 19.10 | 19.23 | 18.81 | 18.93 | 568,289 | -0.16(-0.85%) |
Jul 15, 2015 | 19.26 | 19.35 | 19.03 | 19.09 | 695,399 | -0.06(-0.31%) |
Jul 14, 2015 | 18.81 | 19.37 | 18.81 | 19.15 | 770,736 | +0.31(+1.64%) |
Jul 13, 2015 | 19.00 | 19.00 | 18.73 | 18.85 | 604,293 | +0.13(+0.69%) |
Jul 10, 2015 | 18.57 | 18.78 | 18.55 | 18.72 | 1,307,394 | +0.32(+1.72%) |
Jul 09, 2015 | 18.40 | 18.50 | 18.25 | 18.40 | 787,682 | +0.19(+1.04%) |
Jul 08, 2015 | 18.58 | 18.58 | 18.06 | 18.21 | 630,921 | -0.50(-2.66%) |
Jul 07, 2015 | 18.74 | 18.77 | 18.21 | 18.71 | 1,218,165 | -0.11(-0.59%) |
Jul 06, 2015 | 18.91 | 18.94 | 18.64 | 18.82 | 740,307 | -0.15(-0.81%) |
Jul 02, 2015 | 18.90 | 18.97 | 18.97 | 18.97 | 708,365 | +0.10(+0.54%) |
Jul 01, 2015 | 19.09 | 19.37 | 18.71 | 18.87 | 982,056 | -0.10(-0.54%) |
Jun 30, 2015 | 19.16 | 19.26 | 18.96 | 18.97 | 411,202 | +0.00(+0.00%) |
Jun 29, 2015 | 18.97 | 19.40 | 18.96 | 18.97 | 1,176,987 | -0.22(-1.16%) |
Jun 26, 2015 | 19.39 | 19.49 | 19.03 | 19.20 | 645,830 | -0.19(-0.97%) |
Jun 25, 2015 | 17.93 | 19.66 | 17.93 | 19.39 | 1,252,628 | +0.04(+0.22%) |
Jun 24, 2015 | 19.43 | 19.51 | 19.14 | 19.34 | 796,262 | -0.06(-0.31%) |
Jun 23, 2015 | 19.04 | 19.51 | 19.03 | 19.40 | 1,330,677 | +0.32(+1.66%) |
Jun 22, 2015 | 18.64 | 19.09 | 18.64 | 19.09 | 1,701,661 | +0.52(+2.81%) |
Jun 19, 2015 | 18.57 | 18.66 | 18.52 | 18.56 | 498,617 | +0.03(+0.19%) |
Jun 18, 2015 | 18.31 | 18.70 | 18.31 | 18.53 | 2,103,218 | +0.27(+1.50%) |
Jun 17, 2015 | 18.28 | 18.43 | 18.09 | 18.25 | 775,324 | +0.02(+0.09%) |
Jun 16, 2015 | 18.27 | 18.37 | 18.05 | 18.24 | 659,576 | -0.01(-0.05%) |
Jun 15, 2015 | 18.27 | 18.37 | 18.17 | 18.25 | 404,279 | -0.09(-0.51%) |
Jun 12, 2015 | 18.43 | 18.49 | 18.22 | 18.34 | 868,699 | -0.11(-0.60%) |
Jun 11, 2015 | 18.45 | 18.63 | 18.38 | 18.45 | 686,835 | +0.04(+0.23%) |
Jun 10, 2015 | 18.40 | 18.50 | 18.04 | 18.41 | 1,636,766 | +0.04(+0.23%) |
Jun 09, 2015 | 19.05 | 19.10 | 18.34 | 18.37 | 1,485,113 | -0.65(-3.42%) |
Jun 08, 2015 | 19.22 | 19.26 | 18.73 | 19.02 | 1,194,870 | -0.19(-0.98%) |
Jun 05, 2015 | 19.45 | 19.45 | 19.05 | 19.21 | 961,016 | -0.27(-1.36%) |
Jun 04, 2015 | 19.51 | 19.65 | 19.23 | 19.47 | 818,910 | -0.14(-0.70%) |
Jun 03, 2015 | 19.37 | 19.75 | 19.21 | 19.61 | 1,618,238 | +0.42(+2.19%) |
Jun 02, 2015 | 19.10 | 19.46 | 18.97 | 19.19 | 2,286,342 | +0.10(+0.54%) |