Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.25 | 18.38 | 18.05 | 18.28 | 504,265 | +0.00(+0.00%) |
May 27, 2016 | 18.31 | 18.28 | 18.28 | 18.28 | 301,782 | +0.02(+0.12%) |
May 26, 2016 | 18.21 | 18.41 | 17.91 | 18.25 | 135,748 | +0.05(+0.29%) |
May 25, 2016 | 18.33 | 18.33 | 18.02 | 18.20 | 160,469 | -0.16(-0.85%) |
May 24, 2016 | 18.14 | 18.37 | 17.99 | 18.36 | 271,983 | +0.37(+2.07%) |
May 23, 2016 | 18.23 | 18.23 | 17.97 | 17.99 | 264,492 | -0.20(-1.10%) |
May 20, 2016 | 18.11 | 18.20 | 17.97 | 18.19 | 270,408 | +0.17(+0.95%) |
May 19, 2016 | 18.23 | 18.28 | 17.78 | 18.02 | 296,596 | -0.25(-1.34%) |
May 18, 2016 | 18.45 | 18.76 | 18.15 | 18.26 | 401,223 | -0.19(-1.05%) |
May 17, 2016 | 19.09 | 19.09 | 18.35 | 18.46 | 425,924 | -0.66(-3.46%) |
May 16, 2016 | 19.15 | 19.33 | 19.01 | 19.12 | 261,214 | -0.07(-0.35%) |
May 13, 2016 | 19.36 | 19.49 | 19.15 | 19.18 | 343,737 | -0.13(-0.69%) |
May 12, 2016 | 19.24 | 19.41 | 19.10 | 19.32 | 356,257 | +0.21(+1.09%) |
May 11, 2016 | 19.11 | 19.35 | 18.98 | 19.11 | 481,829 | +0.05(+0.27%) |
May 10, 2016 | 18.65 | 19.07 | 18.63 | 19.06 | 253,780 | +0.50(+2.68%) |
May 09, 2016 | 18.59 | 18.66 | 18.23 | 18.56 | 324,648 | +0.01(+0.04%) |
May 06, 2016 | 18.43 | 18.57 | 18.16 | 18.55 | 473,500 | +0.26(+1.42%) |
May 05, 2016 | 18.11 | 18.48 | 17.58 | 18.29 | 765,745 | +0.56(+3.14%) |
May 04, 2016 | 17.66 | 17.86 | 17.56 | 17.73 | 405,559 | +0.07(+0.42%) |
May 03, 2016 | 17.99 | 17.99 | 17.44 | 17.66 | 316,245 | -0.51(-2.78%) |
May 02, 2016 | 17.75 | 18.22 | 17.59 | 18.17 | 401,741 | +0.59(+3.34%) |
Apr 29, 2016 | 17.71 | 17.83 | 17.48 | 17.58 | 198,230 | -0.11(-0.63%) |
Apr 28, 2016 | 17.76 | 17.90 | 17.64 | 17.69 | 191,303 | -0.06(-0.34%) |
Apr 27, 2016 | 17.74 | 17.89 | 17.52 | 17.75 | 173,563 | +0.06(+0.34%) |
Apr 26, 2016 | 17.62 | 17.75 | 17.34 | 17.69 | 275,433 | +0.19(+1.06%) |
Apr 25, 2016 | 17.63 | 17.65 | 17.41 | 17.50 | 216,492 | -0.13(-0.72%) |
Apr 22, 2016 | 17.47 | 17.70 | 17.41 | 17.63 | 279,662 | +0.13(+0.77%) |
Apr 21, 2016 | 17.92 | 17.96 | 17.42 | 17.50 | 265,530 | -0.42(-2.36%) |
Apr 20, 2016 | 18.07 | 18.14 | 17.89 | 17.92 | 165,045 | -0.12(-0.66%) |
Apr 19, 2016 | 18.05 | 18.17 | 17.94 | 18.04 | 160,471 | +0.06(+0.33%) |
Apr 18, 2016 | 17.94 | 18.00 | 17.76 | 17.98 | 187,406 | +0.05(+0.29%) |
Apr 15, 2016 | 17.57 | 17.94 | 17.55 | 17.93 | 231,775 | +0.26(+1.47%) |
Apr 14, 2016 | 17.79 | 17.82 | 17.56 | 17.67 | 224,721 | -0.10(-0.59%) |
Apr 13, 2016 | 17.99 | 18.20 | 17.65 | 17.77 | 328,930 | -0.08(-0.47%) |
Apr 12, 2016 | 17.79 | 17.94 | 17.61 | 17.86 | 430,666 | +0.13(+0.74%) |
Apr 11, 2016 | 17.59 | 17.77 | 17.50 | 17.72 | 481,579 | -0.01(-0.04%) |
Apr 08, 2016 | 17.77 | 17.85 | 17.58 | 17.73 | 271,955 | +0.07(+0.41%) |
Apr 07, 2016 | 17.70 | 17.86 | 17.50 | 17.66 | 285,768 | -0.21(-1.19%) |
Apr 06, 2016 | 17.96 | 18.06 | 17.65 | 17.87 | 178,334 | -0.01(-0.08%) |
Apr 05, 2016 | 18.12 | 18.27 | 17.66 | 17.88 | 453,132 | -0.48(-2.59%) |
Apr 04, 2016 | 18.54 | 18.80 | 18.10 | 18.36 | 506,432 | -0.61(-3.20%) |
Apr 01, 2016 | 18.64 | 19.09 | 18.30 | 18.97 | 363,527 | +0.12(+0.62%) |
Mar 31, 2016 | 18.70 | 18.95 | 18.61 | 18.85 | 750,330 | +0.07(+0.39%) |
Mar 30, 2016 | 18.79 | 18.96 | 18.44 | 18.78 | 315,232 | +0.14(+0.75%) |
Mar 29, 2016 | 17.85 | 18.67 | 17.78 | 18.64 | 411,528 | +0.86(+4.81%) |
Mar 28, 2016 | 17.56 | 17.93 | 17.50 | 17.78 | 337,789 | +0.34(+1.97%) |
Mar 24, 2016 | 17.20 | 17.44 | 17.44 | 17.44 | 205,936 | +0.21(+1.23%) |
Mar 23, 2016 | 17.41 | 17.59 | 17.15 | 17.23 | 264,220 | -0.18(-1.01%) |
Mar 22, 2016 | 17.56 | 17.77 | 17.39 | 17.40 | 186,004 | -0.19(-1.08%) |
Mar 21, 2016 | 17.51 | 17.67 | 17.42 | 17.59 | 254,521 | +0.06(+0.33%) |
Mar 18, 2016 | 17.67 | 17.72 | 17.39 | 17.53 | 817,879 | -0.02(-0.12%) |
Mar 17, 2016 | 17.26 | 17.64 | 17.10 | 17.56 | 448,740 | +0.23(+1.31%) |
Mar 16, 2016 | 17.09 | 17.42 | 16.96 | 17.33 | 247,269 | +0.26(+1.50%) |
Mar 15, 2016 | 17.31 | 17.39 | 17.04 | 17.07 | 228,652 | -0.25(-1.44%) |
Mar 14, 2016 | 17.25 | 17.51 | 16.84 | 17.32 | 277,431 | -0.09(-0.50%) |
Mar 11, 2016 | 17.56 | 17.75 | 17.35 | 17.41 | 334,987 | +0.01(+0.04%) |
Mar 10, 2016 | 17.50 | 17.79 | 16.98 | 17.40 | 432,847 | +0.03(+0.17%) |
Mar 09, 2016 | 17.80 | 17.86 | 17.09 | 17.37 | 356,028 | -0.29(-1.62%) |
Mar 08, 2016 | 17.63 | 17.82 | 17.37 | 17.66 | 302,436 | -0.01(-0.08%) |
Mar 07, 2016 | 17.50 | 17.86 | 17.27 | 17.67 | 419,400 | +0.06(+0.33%) |
Mar 04, 2016 | 17.56 | 18.18 | 17.41 | 17.61 | 562,318 | +0.05(+0.29%) |
Mar 03, 2016 | 17.33 | 17.70 | 17.26 | 17.56 | 440,980 | +0.17(+0.97%) |
Mar 02, 2016 | 16.83 | 17.39 | 16.71 | 17.39 | 335,075 | +0.64(+3.80%) |
Mar 01, 2016 | 17.04 | 17.41 | 16.36 | 16.76 | 366,660 | -0.36(-2.10%) |
Feb 29, 2016 | 16.65 | 17.26 | 16.18 | 17.12 | 876,057 | +0.30(+1.78%) |
Feb 26, 2016 | 15.70 | 16.87 | 15.56 | 16.82 | 655,598 | +1.30(+8.40%) |
Feb 25, 2016 | 15.50 | 15.70 | 15.01 | 15.51 | 249,842 | +0.12(+0.81%) |
Feb 24, 2016 | 15.17 | 15.44 | 15.11 | 15.39 | 213,258 | +0.13(+0.86%) |
Feb 23, 2016 | 15.46 | 15.62 | 15.24 | 15.26 | 208,276 | -0.18(-1.18%) |
Feb 22, 2016 | 15.32 | 15.59 | 15.18 | 15.44 | 343,928 | +0.17(+1.10%) |
Feb 19, 2016 | 15.02 | 15.34 | 14.66 | 15.27 | 649,459 | +0.28(+1.85%) |
Feb 18, 2016 | 14.78 | 15.10 | 14.68 | 14.99 | 271,862 | +0.20(+1.34%) |
Feb 17, 2016 | 14.53 | 14.93 | 14.48 | 14.80 | 222,702 | +0.36(+2.48%) |
Feb 16, 2016 | 14.33 | 14.52 | 14.17 | 14.44 | 235,265 | +0.21(+1.49%) |
Feb 12, 2016 | 14.55 | 14.23 | 14.23 | 14.23 | 392,742 | -0.36(-2.46%) |
Feb 11, 2016 | 13.56 | 14.76 | 13.56 | 14.58 | 299,227 | +0.72(+5.17%) |
Feb 10, 2016 | 14.01 | 14.18 | 13.86 | 13.87 | 180,832 | +0.06(+0.42%) |
Feb 09, 2016 | 14.10 | 14.30 | 13.59 | 13.81 | 307,978 | -0.53(-3.72%) |
Feb 08, 2016 | 14.36 | 14.38 | 14.07 | 14.34 | 249,604 | -0.10(-0.71%) |
Feb 05, 2016 | 14.71 | 15.04 | 14.44 | 14.45 | 424,234 | -0.31(-2.08%) |
Feb 04, 2016 | 14.86 | 15.11 | 14.72 | 14.75 | 146,659 | -0.12(-0.84%) |
Feb 03, 2016 | 14.73 | 14.99 | 14.50 | 14.88 | 218,637 | +0.25(+1.70%) |
Feb 02, 2016 | 14.53 | 14.67 | 14.34 | 14.63 | 287,221 | -0.03(-0.20%) |
Feb 01, 2016 | 14.68 | 14.80 | 14.04 | 14.66 | 257,201 | -0.01(-0.05%) |
Jan 29, 2016 | 14.45 | 14.73 | 14.45 | 14.66 | 437,005 | +0.29(+1.98%) |
Jan 28, 2016 | 14.28 | 14.43 | 14.14 | 14.38 | 182,168 | +0.28(+1.97%) |
Jan 27, 2016 | 14.12 | 14.28 | 13.91 | 14.10 | 250,690 | +0.01(+0.05%) |
Jan 26, 2016 | 13.84 | 14.17 | 13.28 | 14.09 | 274,531 | +0.23(+1.64%) |
Jan 25, 2016 | 13.91 | 14.07 | 13.77 | 13.87 | 214,768 | -0.12(-0.84%) |
Jan 22, 2016 | 13.69 | 14.07 | 13.57 | 13.98 | 281,392 | +0.46(+3.41%) |
Jan 21, 2016 | 13.76 | 13.85 | 13.40 | 13.52 | 289,941 | -0.10(-0.75%) |
Jan 20, 2016 | 13.72 | 13.84 | 13.00 | 13.63 | 340,282 | -0.23(-1.64%) |
Jan 19, 2016 | 13.98 | 13.98 | 13.55 | 13.85 | 352,388 | -0.12(-0.89%) |
Jan 15, 2016 | 13.75 | 13.98 | 13.98 | 13.98 | 276,723 | -0.19(-1.34%) |
Jan 14, 2016 | 14.02 | 14.36 | 13.87 | 14.17 | 231,932 | +0.23(+1.63%) |
Jan 13, 2016 | 14.64 | 14.64 | 13.85 | 13.94 | 365,018 | -0.60(-4.14%) |
Jan 12, 2016 | 14.61 | 14.74 | 14.36 | 14.54 | 497,096 | +0.09(+0.60%) |
Jan 11, 2016 | 14.28 | 14.47 | 14.03 | 14.46 | 342,575 | +0.53(+3.81%) |
Jan 08, 2016 | 14.36 | 14.74 | 13.87 | 13.93 | 462,498 | -0.47(-3.24%) |
Jan 07, 2016 | 14.70 | 14.80 | 14.22 | 14.39 | 380,938 | -0.57(-3.84%) |
Jan 06, 2016 | 14.65 | 14.99 | 14.65 | 14.97 | 391,622 | +0.14(+0.97%) |
Jan 05, 2016 | 14.53 | 14.89 | 14.45 | 14.82 | 294,165 | +0.36(+2.48%) |
Jan 04, 2016 | 14.79 | 14.84 | 14.26 | 14.46 | 561,478 | -0.57(-3.82%) |
Dec 31, 2015 | 15.48 | 15.04 | 15.04 | 15.04 | 244,919 | -0.37(-2.42%) |
Dec 30, 2015 | 15.71 | 15.72 | 15.34 | 15.41 | 190,804 | -0.37(-2.36%) |
Dec 29, 2015 | 15.60 | 15.78 | 15.50 | 15.78 | 150,762 | +0.16(+1.01%) |
Dec 28, 2015 | 15.45 | 15.65 | 15.40 | 15.63 | 145,465 | +0.07(+0.46%) |
Dec 24, 2015 | 15.58 | 15.55 | 15.55 | 15.55 | 71,191 | -0.01(-0.05%) |
Dec 23, 2015 | 15.27 | 15.58 | 15.05 | 15.56 | 223,938 | +0.40(+2.65%) |
Dec 22, 2015 | 15.04 | 15.20 | 14.88 | 15.16 | 257,908 | +0.09(+0.57%) |
Dec 21, 2015 | 15.35 | 15.36 | 14.97 | 15.07 | 268,378 | -0.11(-0.76%) |
Dec 18, 2015 | 15.53 | 15.65 | 15.12 | 15.19 | 1,449,757 | -0.44(-2.80%) |
Dec 17, 2015 | 15.74 | 16.28 | 15.52 | 15.63 | 411,636 | -0.02(-0.14%) |
Dec 16, 2015 | 14.99 | 15.71 | 14.88 | 15.65 | 300,185 | +0.70(+4.66%) |
Dec 15, 2015 | 14.77 | 15.06 | 14.68 | 14.95 | 227,239 | +0.27(+1.86%) |
Dec 14, 2015 | 14.91 | 15.07 | 14.61 | 14.68 | 271,523 | -0.24(-1.64%) |
Dec 11, 2015 | 15.12 | 15.32 | 14.78 | 14.92 | 217,716 | -0.44(-2.85%) |
Dec 10, 2015 | 15.45 | 15.63 | 15.30 | 15.36 | 166,760 | -0.16(-1.02%) |
Dec 09, 2015 | 15.61 | 15.86 | 15.38 | 15.52 | 153,593 | -0.18(-1.14%) |
Dec 08, 2015 | 15.44 | 15.91 | 15.29 | 15.70 | 161,829 | +0.06(+0.41%) |
Dec 07, 2015 | 15.43 | 15.65 | 15.32 | 15.63 | 226,064 | +0.13(+0.83%) |
Dec 04, 2015 | 15.58 | 15.69 | 15.38 | 15.50 | 166,011 | -0.04(-0.28%) |
Dec 03, 2015 | 15.76 | 15.91 | 15.52 | 15.55 | 177,004 | -0.26(-1.63%) |
Dec 02, 2015 | 15.68 | 16.01 | 15.60 | 15.81 | 183,950 | +0.09(+0.59%) |
Dec 01, 2015 | 15.70 | 15.81 | 15.50 | 15.71 | 196,419 | +0.07(+0.46%) |
Nov 30, 2015 | 15.86 | 15.86 | 15.50 | 15.64 | 231,950 | -0.18(-1.13%) |
Nov 27, 2015 | 15.62 | 15.83 | 15.62 | 15.82 | 76,187 | +0.17(+1.10%) |
Nov 25, 2015 | 15.53 | 15.65 | 15.65 | 15.65 | 125,942 | +0.04(+0.28%) |
Nov 24, 2015 | 15.37 | 15.63 | 15.27 | 15.60 | 139,816 | +0.12(+0.79%) |
Nov 23, 2015 | 15.58 | 15.65 | 15.40 | 15.48 | 149,594 | -0.02(-0.14%) |
Nov 20, 2015 | 15.43 | 15.58 | 15.27 | 15.50 | 180,538 | +0.11(+0.70%) |
Nov 19, 2015 | 15.41 | 15.53 | 15.32 | 15.40 | 154,252 | +0.03(+0.19%) |
Nov 18, 2015 | 14.94 | 15.40 | 14.84 | 15.37 | 217,471 | +0.41(+2.73%) |
Nov 17, 2015 | 15.00 | 15.22 | 14.84 | 14.96 | 187,508 | +0.01(+0.05%) |
Nov 16, 2015 | 14.64 | 14.96 | 14.61 | 14.95 | 237,548 | +0.25(+1.71%) |
Nov 13, 2015 | 14.94 | 15.14 | 14.69 | 14.70 | 184,080 | -0.36(-2.38%) |
Nov 12, 2015 | 15.08 | 15.27 | 15.00 | 15.06 | 224,122 | -0.16(-1.04%) |
Nov 11, 2015 | 15.45 | 15.68 | 15.20 | 15.22 | 252,434 | -0.23(-1.49%) |
Nov 10, 2015 | 15.70 | 15.75 | 15.32 | 15.45 | 259,888 | -0.33(-2.09%) |
Nov 09, 2015 | 15.50 | 15.79 | 15.43 | 15.78 | 277,509 | +0.21(+1.34%) |
Nov 06, 2015 | 14.89 | 15.60 | 14.89 | 15.57 | 335,855 | +0.44(+2.89%) |
Nov 05, 2015 | 16.04 | 16.04 | 14.98 | 15.13 | 454,302 | -0.91(-5.68%) |
Nov 04, 2015 | 16.27 | 16.34 | 16.00 | 16.04 | 172,385 | -0.19(-1.19%) |
Nov 03, 2015 | 16.01 | 16.36 | 15.63 | 16.24 | 299,678 | +0.11(+0.67%) |
Nov 02, 2015 | 15.95 | 16.14 | 15.69 | 16.13 | 187,675 | +0.27(+1.67%) |
Oct 30, 2015 | 15.79 | 15.96 | 15.69 | 15.86 | 170,723 | +0.09(+0.59%) |
Oct 29, 2015 | 16.01 | 16.15 | 15.71 | 15.77 | 152,813 | -0.27(-1.70%) |
Oct 28, 2015 | 15.50 | 16.06 | 15.47 | 16.04 | 341,416 | +0.62(+4.00%) |
Oct 27, 2015 | 15.48 | 15.58 | 15.22 | 15.43 | 222,335 | -0.14(-0.88%) |
Oct 26, 2015 | 15.78 | 15.79 | 15.53 | 15.56 | 170,371 | -0.15(-0.96%) |
Oct 23, 2015 | 15.68 | 15.79 | 14.43 | 15.71 | 216,947 | +0.25(+1.62%) |
Oct 22, 2015 | 15.29 | 15.54 | 15.20 | 15.46 | 239,737 | +0.29(+1.89%) |
Oct 21, 2015 | 15.07 | 15.32 | 14.87 | 15.17 | 295,924 | +0.14(+0.96%) |
Oct 20, 2015 | 14.54 | 15.03 | 14.43 | 15.03 | 352,900 | +0.45(+3.10%) |
Oct 19, 2015 | 14.54 | 14.76 | 14.35 | 14.58 | 190,881 | +0.06(+0.45%) |
Oct 16, 2015 | 14.60 | 14.69 | 14.43 | 14.51 | 161,948 | -0.02(-0.15%) |
Oct 15, 2015 | 14.13 | 14.58 | 14.08 | 14.54 | 214,990 | +0.41(+2.90%) |
Oct 14, 2015 | 14.10 | 14.33 | 14.09 | 14.13 | 174,779 | +0.01(+0.10%) |
Oct 13, 2015 | 14.30 | 14.45 | 14.10 | 14.11 | 203,376 | -0.25(-1.76%) |
Oct 12, 2015 | 14.44 | 14.46 | 14.27 | 14.36 | 224,478 | -0.03(-0.20%) |
Oct 09, 2015 | 14.44 | 14.45 | 14.19 | 14.39 | 290,512 | +0.01(+0.10%) |
Oct 08, 2015 | 13.89 | 14.38 | 13.75 | 14.38 | 235,254 | +0.46(+3.34%) |
Oct 07, 2015 | 13.67 | 13.96 | 13.64 | 13.91 | 398,632 | +0.29(+2.12%) |
Oct 06, 2015 | 13.59 | 13.86 | 13.15 | 13.63 | 322,198 | -0.01(-0.10%) |
Oct 05, 2015 | 13.47 | 13.67 | 13.43 | 13.64 | 316,972 | +0.33(+2.49%) |
Oct 02, 2015 | 13.16 | 13.32 | 12.86 | 13.31 | 294,515 | +0.08(+0.58%) |
Oct 01, 2015 | 13.54 | 13.68 | 13.19 | 13.23 | 299,761 | -0.34(-2.49%) |
Sep 30, 2015 | 13.62 | 13.65 | 13.41 | 13.57 | 482,924 | +0.01(+0.10%) |
Sep 29, 2015 | 13.87 | 13.93 | 13.44 | 13.55 | 303,124 | -0.32(-2.33%) |
Sep 28, 2015 | 14.03 | 14.25 | 13.82 | 13.88 | 288,052 | -0.24(-1.70%) |
Sep 25, 2015 | 14.20 | 14.31 | 13.85 | 14.12 | 311,175 | -0.04(-0.25%) |
Sep 24, 2015 | 13.79 | 14.15 | 13.67 | 14.15 | 289,738 | +0.32(+2.29%) |
Sep 23, 2015 | 14.06 | 14.10 | 13.78 | 13.84 | 230,241 | -0.15(-1.11%) |
Sep 22, 2015 | 14.05 | 14.14 | 13.92 | 13.99 | 249,409 | -0.22(-1.54%) |
Sep 21, 2015 | 14.15 | 14.26 | 13.96 | 14.21 | 223,496 | +0.20(+1.41%) |
Sep 18, 2015 | 13.94 | 14.38 | 13.94 | 14.01 | 1,094,762 | -0.13(-0.95%) |
Sep 17, 2015 | 14.05 | 14.24 | 13.81 | 14.15 | 348,360 | +0.06(+0.40%) |
Sep 16, 2015 | 13.78 | 14.38 | 13.72 | 14.09 | 353,274 | +0.31(+2.25%) |
Sep 15, 2015 | 13.58 | 13.84 | 13.58 | 13.78 | 283,484 | +0.20(+1.45%) |
Sep 14, 2015 | 13.52 | 13.76 | 13.51 | 13.58 | 305,766 | +0.13(+0.99%) |
Sep 11, 2015 | 13.29 | 13.53 | 13.29 | 13.45 | 227,262 | -0.01(-0.10%) |
Sep 10, 2015 | 13.95 | 14.09 | 13.30 | 13.46 | 386,435 | -0.64(-4.54%) |
Sep 09, 2015 | 14.08 | 14.24 | 14.01 | 14.10 | 279,176 | +0.18(+1.31%) |
Sep 08, 2015 | 13.91 | 14.12 | 13.77 | 13.92 | 290,055 | +0.18(+1.33%) |
Sep 04, 2015 | 13.54 | 13.74 | 13.74 | 13.74 | 225,234 | -0.01(-0.05%) |
Sep 03, 2015 | 13.73 | 13.91 | 13.66 | 13.75 | 206,238 | +0.09(+0.67%) |
Sep 02, 2015 | 13.58 | 13.72 | 13.49 | 13.65 | 326,464 | +0.19(+1.41%) |
Sep 01, 2015 | 13.51 | 13.68 | 13.44 | 13.46 | 308,745 | -0.27(-2.00%) |
Aug 31, 2015 | 13.81 | 13.97 | 13.60 | 13.74 | 280,199 | -0.18(-1.26%) |
Aug 28, 2015 | 13.60 | 13.97 | 13.50 | 13.91 | 340,363 | +0.27(+2.01%) |
Aug 27, 2015 | 13.85 | 13.85 | 13.48 | 13.64 | 454,534 | -0.04(-0.31%) |
Aug 26, 2015 | 13.53 | 13.77 | 13.17 | 13.68 | 373,952 | +0.38(+2.86%) |
Aug 25, 2015 | 13.87 | 13.87 | 13.16 | 13.30 | 493,662 | -0.23(-1.67%) |
Aug 24, 2015 | 13.43 | 13.76 | 13.03 | 13.53 | 551,950 | -0.60(-4.24%) |
Aug 21, 2015 | 13.75 | 14.34 | 13.73 | 14.13 | 373,396 | +0.11(+0.80%) |
Aug 20, 2015 | 14.08 | 14.24 | 14.00 | 14.01 | 384,971 | -0.19(-1.34%) |
Aug 19, 2015 | 14.37 | 14.44 | 14.08 | 14.20 | 169,924 | -0.20(-1.42%) |
Aug 18, 2015 | 14.50 | 14.59 | 14.25 | 14.41 | 215,002 | -0.09(-0.63%) |
Aug 17, 2015 | 14.46 | 14.55 | 14.28 | 14.50 | 176,767 | -0.01(-0.05%) |
Aug 14, 2015 | 14.13 | 14.52 | 14.13 | 14.51 | 206,335 | +0.32(+2.28%) |
Aug 13, 2015 | 14.05 | 14.40 | 14.05 | 14.18 | 189,845 | +0.09(+0.65%) |
Aug 12, 2015 | 14.22 | 14.44 | 13.93 | 14.09 | 261,879 | -0.31(-2.15%) |
Aug 11, 2015 | 13.97 | 14.46 | 13.97 | 14.40 | 213,780 | +0.27(+1.89%) |
Aug 10, 2015 | 14.17 | 14.42 | 13.82 | 14.13 | 308,588 | +0.08(+0.55%) |
Aug 07, 2015 | 13.69 | 14.09 | 13.57 | 14.05 | 494,470 | +0.24(+1.73%) |
Aug 06, 2015 | 14.61 | 14.61 | 13.67 | 13.82 | 377,075 | -0.32(-2.24%) |
Aug 05, 2015 | 14.10 | 14.34 | 14.04 | 14.13 | 198,410 | +0.06(+0.45%) |
Aug 04, 2015 | 14.25 | 14.48 | 13.91 | 14.07 | 279,205 | -0.18(-1.28%) |
Aug 03, 2015 | 14.08 | 14.27 | 13.98 | 14.25 | 271,846 | +0.22(+1.56%) |
Jul 31, 2015 | 13.87 | 14.29 | 13.82 | 14.03 | 318,313 | +0.17(+1.22%) |
Jul 30, 2015 | 13.98 | 14.05 | 13.79 | 13.86 | 231,997 | -0.14(-1.01%) |
Jul 29, 2015 | 13.95 | 14.15 | 13.79 | 14.01 | 147,011 | +0.15(+1.07%) |
Jul 28, 2015 | 13.86 | 14.03 | 13.60 | 13.86 | 275,866 | +0.07(+0.51%) |
Jul 27, 2015 | 13.72 | 13.95 | 13.62 | 13.79 | 208,307 | +0.04(+0.26%) |
Jul 24, 2015 | 14.18 | 14.28 | 13.65 | 13.75 | 287,875 | -0.48(-3.36%) |
Jul 23, 2015 | 14.27 | 14.49 | 14.13 | 14.23 | 201,895 | +0.02(+0.15%) |
Jul 22, 2015 | 14.26 | 14.35 | 14.15 | 14.21 | 149,472 | -0.05(-0.35%) |
Jul 21, 2015 | 14.46 | 14.58 | 14.21 | 14.26 | 161,092 | -0.18(-1.22%) |
Jul 20, 2015 | 14.65 | 14.68 | 14.39 | 14.44 | 197,729 | -0.15(-1.01%) |
Jul 17, 2015 | 14.62 | 14.67 | 14.55 | 14.58 | 244,964 | +0.02(+0.15%) |
Jul 16, 2015 | 14.44 | 14.67 | 14.40 | 14.56 | 254,443 | +0.18(+1.22%) |
Jul 15, 2015 | 14.43 | 14.46 | 14.23 | 14.39 | 191,291 | +0.04(+0.29%) |
Jul 14, 2015 | 14.37 | 14.44 | 14.23 | 14.34 | 179,092 | +0.01(+0.05%) |
Jul 13, 2015 | 14.36 | 14.41 | 14.10 | 14.34 | 191,244 | +0.10(+0.68%) |
Jul 10, 2015 | 14.23 | 14.24 | 14.04 | 14.24 | 239,102 | +0.21(+1.53%) |
Jul 09, 2015 | 14.38 | 14.43 | 13.97 | 14.03 | 295,995 | -0.20(-1.41%) |
Jul 08, 2015 | 14.21 | 14.37 | 14.03 | 14.23 | 496,673 | -0.01(-0.10%) |
Jul 07, 2015 | 14.19 | 14.28 | 14.13 | 14.24 | 319,252 | +0.02(+0.15%) |
Jul 06, 2015 | 14.27 | 14.34 | 14.16 | 14.22 | 473,241 | -0.19(-1.30%) |
Jul 02, 2015 | 14.57 | 14.41 | 14.41 | 14.41 | 261,245 | -0.15(-1.04%) |
Jul 01, 2015 | 14.70 | 14.70 | 14.40 | 14.56 | 288,933 | +0.04(+0.29%) |
Jun 30, 2015 | 14.50 | 14.65 | 14.40 | 14.52 | 343,774 | +0.05(+0.33%) |
Jun 29, 2015 | 14.65 | 14.82 | 14.44 | 14.47 | 232,854 | -0.29(-1.97%) |
Jun 26, 2015 | 14.92 | 14.92 | 14.68 | 14.76 | 1,000,880 | -0.17(-1.11%) |
Jun 25, 2015 | 15.16 | 15.16 | 14.90 | 14.92 | 262,549 | -0.17(-1.10%) |
Jun 24, 2015 | 14.92 | 15.11 | 14.87 | 15.09 | 314,541 | +0.16(+1.06%) |
Jun 23, 2015 | 14.88 | 15.03 | 14.81 | 14.93 | 307,855 | +0.08(+0.56%) |
Jun 22, 2015 | 14.67 | 14.90 | 14.59 | 14.85 | 201,635 | +0.22(+1.51%) |
Jun 19, 2015 | 14.94 | 14.99 | 14.57 | 14.63 | 785,194 | -0.27(-1.81%) |
Jun 18, 2015 | 14.74 | 14.97 | 14.73 | 14.90 | 284,397 | +0.28(+1.89%) |
Jun 17, 2015 | 14.68 | 14.81 | 14.53 | 14.62 | 244,433 | +0.01(+0.09%) |
Jun 16, 2015 | 14.52 | 14.70 | 14.41 | 14.61 | 368,123 | +0.10(+0.67%) |
Jun 15, 2015 | 14.45 | 14.55 | 14.30 | 14.51 | 356,819 | +0.01(+0.05%) |
Jun 12, 2015 | 14.47 | 14.64 | 14.47 | 14.50 | 220,230 | +0.00(+0.00%) |
Jun 11, 2015 | 14.41 | 14.51 | 14.34 | 14.50 | 193,016 | +0.11(+0.77%) |
Jun 10, 2015 | 14.27 | 14.44 | 14.21 | 14.39 | 296,025 | +0.19(+1.36%) |
Jun 09, 2015 | 14.21 | 14.41 | 14.07 | 14.20 | 161,732 | -0.04(-0.29%) |
Jun 08, 2015 | 14.13 | 14.31 | 14.01 | 14.24 | 186,679 | +0.08(+0.54%) |
Jun 05, 2015 | 14.18 | 14.18 | 13.78 | 14.16 | 243,619 | +0.00(+0.00%) |
Jun 04, 2015 | 14.34 | 14.47 | 14.02 | 14.16 | 214,848 | -0.23(-1.58%) |
Jun 03, 2015 | 14.45 | 14.45 | 14.21 | 14.39 | 247,251 | +0.06(+0.39%) |
Jun 02, 2015 | 13.91 | 14.34 | 13.87 | 14.34 | 319,275 | +0.41(+2.93%) |