Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 14.86 | 15.08 | 14.57 | 15.02 | 672,202 | +0.18(+1.21%) |
Mar 30, 2016 | 14.90 | 14.96 | 14.61 | 14.84 | 585,912 | +0.10(+0.68%) |
Mar 29, 2016 | 14.05 | 14.79 | 13.73 | 14.74 | 536,527 | +0.60(+4.24%) |
Mar 28, 2016 | 14.45 | 14.49 | 13.88 | 14.14 | 544,105 | +0.05(+0.35%) |
Mar 24, 2016 | 13.43 | 14.09 | 14.09 | 14.09 | 327,100 | +0.40(+2.92%) |
Mar 23, 2016 | 13.80 | 14.01 | 13.65 | 13.69 | 460,380 | -0.29(-2.07%) |
Mar 22, 2016 | 13.97 | 14.16 | 13.87 | 13.98 | 323,952 | -0.14(-0.99%) |
Mar 21, 2016 | 13.65 | 14.14 | 13.65 | 14.12 | 320,798 | +0.28(+2.02%) |
Mar 18, 2016 | 13.85 | 14.09 | 13.60 | 13.84 | 1,025,489 | +0.14(+1.02%) |
Mar 17, 2016 | 13.45 | 13.91 | 13.38 | 13.70 | 420,438 | +0.30(+2.24%) |
Mar 16, 2016 | 12.87 | 13.47 | 12.78 | 13.40 | 451,200 | +0.54(+4.20%) |
Mar 15, 2016 | 12.95 | 13.01 | 12.72 | 12.86 | 267,927 | -0.30(-2.28%) |
Mar 14, 2016 | 13.05 | 13.32 | 12.90 | 13.16 | 703,034 | +0.01(+0.08%) |
Mar 11, 2016 | 12.91 | 13.33 | 12.89 | 13.15 | 319,043 | +0.37(+2.90%) |
Mar 10, 2016 | 12.80 | 12.93 | 12.43 | 12.78 | 425,436 | -0.08(-0.62%) |
Mar 09, 2016 | 12.58 | 13.13 | 12.50 | 12.86 | 356,805 | +0.35(+2.80%) |
Mar 08, 2016 | 13.74 | 13.74 | 11.80 | 12.51 | 983,325 | -1.47(-10.52%) |
Mar 07, 2016 | 13.08 | 14.05 | 13.05 | 13.98 | 838,682 | +0.96(+7.37%) |
Mar 04, 2016 | 13.01 | 13.29 | 12.65 | 13.02 | 605,228 | +0.11(+0.85%) |
Mar 03, 2016 | 12.81 | 13.15 | 12.63 | 12.91 | 479,377 | +0.06(+0.47%) |
Mar 02, 2016 | 12.49 | 12.96 | 12.22 | 12.85 | 645,770 | +0.39(+3.13%) |
Mar 01, 2016 | 11.91 | 12.54 | 11.63 | 12.46 | 786,605 | +0.67(+5.68%) |
Feb 29, 2016 | 11.27 | 11.96 | 11.19 | 11.79 | 1,400,437 | +0.63(+5.65%) |
Feb 26, 2016 | 10.03 | 11.99 | 10.03 | 11.16 | 1,894,678 | +1.68(+17.72%) |
Feb 25, 2016 | 9.750 | 9.857 | 9.400 | 9.480 | 487,759 | -0.32(-3.27%) |
Feb 24, 2016 | 9.420 | 9.820 | 9.210 | 9.800 | 694,017 | +0.20(+2.08%) |
Feb 23, 2016 | 9.690 | 9.980 | 9.545 | 9.600 | 605,682 | -0.15(-1.54%) |
Feb 22, 2016 | 9.360 | 10.11 | 9.320 | 9.750 | 635,106 | +0.58(+6.32%) |
Feb 19, 2016 | 9.210 | 9.370 | 9.170 | 9.170 | 568,029 | -0.13(-1.40%) |
Feb 18, 2016 | 9.570 | 9.570 | 9.160 | 9.300 | 551,799 | -0.19(-2.00%) |
Feb 17, 2016 | 9.240 | 9.500 | 9.170 | 9.490 | 791,128 | +0.34(+3.72%) |
Feb 16, 2016 | 8.890 | 9.210 | 8.710 | 9.150 | 572,149 | +0.35(+3.98%) |
Feb 12, 2016 | 8.990 | 8.800 | 8.800 | 8.800 | 536,100 | -0.10(-1.12%) |
Feb 11, 2016 | 8.600 | 8.955 | 8.500 | 8.900 | 571,407 | +0.18(+2.06%) |
Feb 10, 2016 | 9.160 | 9.200 | 8.570 | 8.720 | 978,999 | -0.44(-4.80%) |
Feb 09, 2016 | 9.230 | 9.410 | 9.050 | 9.160 | 804,251 | -0.23(-2.45%) |
Feb 08, 2016 | 9.560 | 9.660 | 9.150 | 9.390 | 630,541 | -0.47(-4.77%) |
Feb 05, 2016 | 9.770 | 10.17 | 9.770 | 9.860 | 653,409 | -0.17(-1.69%) |
Feb 04, 2016 | 9.660 | 10.25 | 9.500 | 10.03 | 1,065,865 | +0.42(+4.37%) |
Feb 03, 2016 | 8.590 | 9.610 | 8.550 | 9.610 | 706,635 | +1.10(+12.93%) |
Feb 02, 2016 | 8.800 | 8.800 | 8.390 | 8.510 | 1,087,317 | -0.46(-5.13%) |
Feb 01, 2016 | 9.160 | 9.190 | 8.840 | 8.970 | 693,610 | -0.33(-3.55%) |
Jan 29, 2016 | 8.670 | 9.360 | 8.670 | 9.300 | 1,063,105 | +0.64(+7.39%) |
Jan 28, 2016 | 9.650 | 9.660 | 8.600 | 8.660 | 964,772 | -0.74(-7.87%) |
Jan 27, 2016 | 8.710 | 9.470 | 8.700 | 9.400 | 1,324,543 | +0.62(+7.06%) |
Jan 26, 2016 | 8.270 | 8.790 | 8.240 | 8.780 | 912,139 | +0.65(+8.00%) |
Jan 25, 2016 | 8.250 | 8.340 | 8.100 | 8.130 | 587,580 | -0.23(-2.75%) |
Jan 22, 2016 | 8.430 | 8.690 | 8.120 | 8.360 | 663,693 | +0.15(+1.83%) |
Jan 21, 2016 | 8.200 | 8.370 | 8.080 | 8.210 | 861,246 | -0.03(-0.36%) |
Jan 20, 2016 | 8.060 | 8.340 | 7.740 | 8.240 | 1,048,247 | +0.03(+0.37%) |
Jan 19, 2016 | 8.070 | 8.270 | 7.920 | 8.210 | 1,393,490 | +0.20(+2.50%) |
Jan 15, 2016 | 8.380 | 8.010 | 8.010 | 8.010 | 833,700 | -0.47(-5.54%) |
Jan 14, 2016 | 8.190 | 8.560 | 8.070 | 8.480 | 745,174 | +0.33(+4.05%) |
Jan 13, 2016 | 7.850 | 8.170 | 7.790 | 8.150 | 967,958 | +0.36(+4.62%) |
Jan 12, 2016 | 7.950 | 7.980 | 7.620 | 7.790 | 971,142 | -0.06(-0.76%) |
Jan 11, 2016 | 8.290 | 8.290 | 7.750 | 7.850 | 1,176,514 | -0.38(-4.62%) |
Jan 08, 2016 | 8.760 | 8.760 | 7.990 | 8.230 | 1,673,933 | -0.49(-5.62%) |
Jan 07, 2016 | 9.060 | 9.105 | 8.590 | 8.720 | 1,257,423 | -0.54(-5.83%) |
Jan 06, 2016 | 9.340 | 9.430 | 9.160 | 9.260 | 1,512,592 | -0.24(-2.53%) |
Jan 05, 2016 | 9.750 | 9.800 | 9.160 | 9.500 | 1,130,251 | -0.25(-2.56%) |
Jan 04, 2016 | 9.220 | 9.790 | 9.050 | 9.750 | 876,880 | +0.42(+4.50%) |
Dec 31, 2015 | 9.420 | 9.330 | 9.330 | 9.330 | 452,300 | -0.11(-1.17%) |
Dec 30, 2015 | 9.380 | 9.560 | 9.320 | 9.440 | 300,031 | +0.02(+0.21%) |
Dec 29, 2015 | 9.230 | 9.440 | 9.100 | 9.420 | 488,691 | +0.26(+2.84%) |
Dec 28, 2015 | 9.380 | 9.390 | 9.140 | 9.160 | 537,277 | -0.28(-2.97%) |
Dec 24, 2015 | 9.490 | 9.440 | 9.440 | 9.440 | 199,200 | -0.08(-0.84%) |
Dec 23, 2015 | 9.460 | 9.530 | 9.340 | 9.520 | 541,856 | +0.14(+1.49%) |
Dec 22, 2015 | 9.200 | 9.380 | 9.090 | 9.380 | 551,535 | +0.21(+2.29%) |
Dec 21, 2015 | 9.390 | 9.410 | 9.140 | 9.170 | 581,341 | -0.14(-1.50%) |
Dec 18, 2015 | 9.120 | 9.340 | 9.030 | 9.310 | 1,874,081 | +0.19(+2.08%) |
Dec 17, 2015 | 9.020 | 9.150 | 8.970 | 9.120 | 827,323 | +0.10(+1.11%) |
Dec 16, 2015 | 8.970 | 9.040 | 8.870 | 9.020 | 821,357 | +0.08(+0.89%) |
Dec 15, 2015 | 8.800 | 9.060 | 8.800 | 8.940 | 1,250,216 | +0.21(+2.41%) |
Dec 14, 2015 | 8.630 | 8.860 | 8.463 | 8.730 | 1,141,698 | +0.05(+0.58%) |
Dec 11, 2015 | 8.390 | 8.870 | 8.370 | 8.680 | 1,002,298 | +0.17(+2.00%) |
Dec 10, 2015 | 8.370 | 8.570 | 8.240 | 8.510 | 628,783 | +0.17(+2.04%) |
Dec 09, 2015 | 8.490 | 8.650 | 8.220 | 8.340 | 850,623 | -0.15(-1.77%) |
Dec 08, 2015 | 9.090 | 9.120 | 8.480 | 8.490 | 688,512 | -0.74(-8.02%) |
Dec 07, 2015 | 9.780 | 9.950 | 9.210 | 9.230 | 712,208 | -0.61(-6.20%) |
Dec 04, 2015 | 10.14 | 10.28 | 9.830 | 9.840 | 659,949 | -0.30(-2.96%) |
Dec 03, 2015 | 10.46 | 10.64 | 10.12 | 10.14 | 755,157 | -0.27(-2.59%) |
Dec 02, 2015 | 10.66 | 10.74 | 10.35 | 10.41 | 521,083 | -0.28(-2.62%) |
Dec 01, 2015 | 11.01 | 11.12 | 10.65 | 10.69 | 686,956 | -0.35(-3.17%) |
Nov 30, 2015 | 11.03 | 11.14 | 10.95 | 11.04 | 509,717 | -0.01(-0.09%) |
Nov 27, 2015 | 10.96 | 11.14 | 10.88 | 11.05 | 353,134 | +0.06(+0.55%) |
Nov 25, 2015 | 10.81 | 10.99 | 10.99 | 10.99 | 446,400 | +0.16(+1.48%) |
Nov 24, 2015 | 10.80 | 10.87 | 10.67 | 10.83 | 301,213 | -0.04(-0.37%) |
Nov 23, 2015 | 10.94 | 11.14 | 10.83 | 10.87 | 372,303 | -0.03(-0.28%) |
Nov 20, 2015 | 10.90 | 11.11 | 10.85 | 10.90 | 651,142 | +0.00(+0.00%) |
Nov 19, 2015 | 10.76 | 10.91 | 10.68 | 10.90 | 596,391 | +0.13(+1.21%) |
Nov 18, 2015 | 10.66 | 10.79 | 10.57 | 10.77 | 819,677 | +0.22(+2.09%) |
Nov 17, 2015 | 10.70 | 10.82 | 10.49 | 10.55 | 624,421 | -0.19(-1.77%) |
Nov 16, 2015 | 10.73 | 10.87 | 10.49 | 10.74 | 560,661 | +0.00(+0.00%) |
Nov 13, 2015 | 10.71 | 10.91 | 10.64 | 10.74 | 583,809 | -0.03(-0.28%) |
Nov 12, 2015 | 11.10 | 11.21 | 10.72 | 10.77 | 649,763 | -0.46(-4.10%) |
Nov 11, 2015 | 11.57 | 11.68 | 11.18 | 11.23 | 694,110 | -0.36(-3.11%) |
Nov 10, 2015 | 11.18 | 11.61 | 11.18 | 11.59 | 739,769 | +0.34(+3.02%) |
Nov 09, 2015 | 11.44 | 11.50 | 11.15 | 11.25 | 1,086,979 | -0.19(-1.66%) |
Nov 06, 2015 | 12.13 | 12.30 | 11.38 | 11.44 | 1,575,709 | -0.78(-6.38%) |
Nov 05, 2015 | 12.46 | 12.65 | 12.16 | 12.22 | 1,216,016 | -0.29(-2.32%) |
Nov 04, 2015 | 12.97 | 12.98 | 12.46 | 12.51 | 857,730 | -0.36(-2.80%) |
Nov 03, 2015 | 12.72 | 12.89 | 12.39 | 12.87 | 1,041,594 | +0.12(+0.94%) |
Nov 02, 2015 | 12.24 | 12.87 | 12.23 | 12.75 | 1,023,379 | +0.50(+4.08%) |
Oct 30, 2015 | 12.14 | 12.52 | 12.04 | 12.25 | 1,137,700 | +0.17(+1.41%) |
Oct 29, 2015 | 12.34 | 12.49 | 12.04 | 12.08 | 925,361 | -0.29(-2.34%) |
Oct 28, 2015 | 12.21 | 12.51 | 12.07 | 12.37 | 1,180,397 | +0.31(+2.57%) |
Oct 27, 2015 | 12.05 | 12.12 | 11.78 | 12.06 | 893,051 | -0.13(-1.07%) |
Oct 26, 2015 | 12.24 | 12.35 | 12.00 | 12.19 | 902,739 | +0.00(+0.00%) |
Oct 23, 2015 | 12.02 | 12.31 | 11.86 | 12.19 | 1,099,637 | +0.21(+1.75%) |
Oct 22, 2015 | 11.77 | 12.13 | 11.69 | 11.98 | 974,355 | +0.30(+2.57%) |
Oct 21, 2015 | 11.69 | 11.90 | 11.61 | 11.68 | 984,183 | +0.03(+0.26%) |
Oct 20, 2015 | 11.51 | 11.77 | 11.35 | 11.65 | 755,448 | +0.16(+1.39%) |
Oct 19, 2015 | 11.55 | 11.64 | 11.42 | 11.49 | 852,148 | -0.15(-1.29%) |
Oct 16, 2015 | 11.75 | 11.93 | 11.47 | 11.64 | 1,042,769 | -0.16(-1.36%) |
Oct 15, 2015 | 12.04 | 12.04 | 11.46 | 11.80 | 994,258 | -0.17(-1.42%) |
Oct 14, 2015 | 12.28 | 12.29 | 11.93 | 11.97 | 975,895 | -0.39(-3.16%) |
Oct 13, 2015 | 12.32 | 12.59 | 11.98 | 12.36 | 1,035,154 | -0.08(-0.64%) |
Oct 12, 2015 | 12.52 | 12.69 | 12.32 | 12.44 | 558,178 | -0.04(-0.32%) |
Oct 09, 2015 | 12.56 | 12.89 | 12.35 | 12.48 | 1,150,658 | +0.02(+0.16%) |
Oct 08, 2015 | 12.15 | 12.61 | 12.04 | 12.46 | 1,588,534 | +0.42(+3.49%) |
Oct 07, 2015 | 12.44 | 12.58 | 11.92 | 12.04 | 1,917,817 | -0.05(-0.41%) |
Oct 06, 2015 | 11.87 | 12.43 | 11.02 | 12.09 | 1,626,143 | -0.14(-1.14%) |
Oct 05, 2015 | 11.13 | 12.70 | 11.13 | 12.23 | 1,987,176 | +0.02(+0.16%) |
Oct 02, 2015 | 11.57 | 12.25 | 11.44 | 12.21 | 1,827,460 | +0.53(+4.54%) |
Oct 01, 2015 | 12.25 | 12.26 | 11.58 | 11.68 | 1,870,770 | -0.24(-2.01%) |
Sep 30, 2015 | 11.55 | 11.92 | 11.55 | 11.92 | 1,797,061 | +0.19(+1.62%) |
Sep 29, 2015 | 12.00 | 12.00 | 11.69 | 11.73 | 1,941,734 | -0.17(-1.43%) |
Sep 28, 2015 | 12.31 | 12.49 | 11.76 | 11.90 | 1,730,800 | -0.55(-4.42%) |
Sep 25, 2015 | 12.38 | 12.49 | 12.12 | 12.45 | 20,762,770 | +0.27(+2.25%) |
Sep 24, 2015 | 12.61 | 12.61 | 12.06 | 12.18 | 27,508,200 | -0.60(-4.69%) |
Sep 23, 2015 | 13.44 | 13.47 | 12.77 | 12.78 | 2,745,001 | -0.60(-4.50%) |
Sep 22, 2015 | 13.44 | 13.50 | 13.24 | 13.38 | 2,973,115 | -0.32(-2.32%) |
Sep 21, 2015 | 13.63 | 13.85 | 13.55 | 13.69 | 2,819,882 | +0.04(+0.28%) |
Sep 18, 2015 | 13.93 | 13.95 | 13.56 | 13.66 | 4,295,053 | -0.49(-3.47%) |
Sep 17, 2015 | 14.46 | 14.48 | 14.11 | 14.15 | 2,797,172 | -0.24(-1.70%) |
Sep 16, 2015 | 14.20 | 14.45 | 14.09 | 14.39 | 3,152,406 | +0.27(+1.94%) |
Sep 15, 2015 | 13.67 | 14.23 | 13.66 | 14.12 | 3,551,471 | +0.38(+2.75%) |
Sep 14, 2015 | 13.77 | 13.77 | 13.55 | 13.74 | 3,152,112 | -0.04(-0.29%) |
Sep 11, 2015 | 13.78 | 13.96 | 13.57 | 13.78 | 4,343,594 | -0.16(-1.14%) |
Sep 10, 2015 | 14.15 | 14.27 | 13.85 | 13.94 | 2,655,042 | -0.13(-0.90%) |
Sep 09, 2015 | 14.26 | 14.62 | 14.03 | 14.06 | 3,003,692 | -0.06(-0.41%) |
Sep 08, 2015 | 14.00 | 14.16 | 13.85 | 14.12 | 1,934,031 | +0.42(+3.05%) |
Sep 04, 2015 | 13.69 | 13.70 | 13.70 | 13.70 | 13,220,650 | -0.15(-1.07%) |
Sep 03, 2015 | 14.00 | 14.24 | 13.75 | 13.85 | 3,216,561 | -0.16(-1.11%) |
Sep 02, 2015 | 14.20 | 14.35 | 13.82 | 14.01 | 2,444,277 | -0.07(-0.52%) |
Sep 01, 2015 | 14.36 | 14.59 | 14.01 | 14.08 | 1,198,991 | -0.71(-4.78%) |
Aug 31, 2015 | 14.73 | 14.88 | 14.52 | 14.79 | 1,331,400 | -0.02(-0.14%) |
Aug 28, 2015 | 14.42 | 14.86 | 14.42 | 14.81 | 2,087,054 | +0.35(+2.39%) |
Aug 27, 2015 | 13.90 | 14.49 | 13.90 | 14.46 | 1,998,814 | +0.67(+4.86%) |
Aug 26, 2015 | 13.97 | 14.21 | 13.56 | 13.79 | 2,431,260 | -0.02(-0.15%) |
Aug 25, 2015 | 14.58 | 14.58 | 13.81 | 13.82 | 1,683,469 | -0.35(-2.49%) |
Aug 24, 2015 | 13.10 | 14.69 | 13.10 | 14.17 | 2,358,357 | -0.57(-3.90%) |
Aug 21, 2015 | 15.15 | 15.16 | 14.71 | 14.74 | 2,294,066 | -0.56(-3.64%) |
Aug 20, 2015 | 15.52 | 15.57 | 15.28 | 15.30 | 1,724,053 | -0.43(-2.75%) |
Aug 19, 2015 | 16.08 | 16.08 | 15.62 | 15.73 | 1,851,959 | -0.46(-2.82%) |
Aug 18, 2015 | 16.30 | 16.33 | 16.05 | 16.19 | 957,741 | -0.16(-0.97%) |
Aug 17, 2015 | 16.39 | 16.39 | 16.06 | 16.35 | 1,874,419 | -0.17(-1.04%) |
Aug 14, 2015 | 16.38 | 16.58 | 16.37 | 16.52 | 1,631,918 | +0.10(+0.60%) |
Aug 13, 2015 | 16.62 | 16.62 | 16.30 | 16.42 | 1,846,840 | -0.31(-1.84%) |
Aug 12, 2015 | 16.44 | 16.75 | 16.35 | 16.73 | 1,768,238 | +0.14(+0.85%) |
Aug 11, 2015 | 16.63 | 16.72 | 16.47 | 16.59 | 1,566,416 | -0.29(-1.75%) |
Aug 10, 2015 | 16.39 | 16.89 | 16.30 | 16.88 | 1,533,536 | +0.62(+3.79%) |
Aug 07, 2015 | 16.12 | 16.38 | 16.12 | 16.26 | 2,204,790 | +0.10(+0.62%) |
Aug 06, 2015 | 16.02 | 16.20 | 15.92 | 16.16 | 1,534,279 | +0.14(+0.85%) |
Aug 05, 2015 | 15.98 | 16.24 | 15.87 | 16.03 | 1,903,260 | +0.13(+0.81%) |
Aug 04, 2015 | 16.19 | 16.26 | 15.85 | 15.90 | 1,871,039 | -0.20(-1.25%) |
Aug 03, 2015 | 16.39 | 16.43 | 16.01 | 16.10 | 2,046,395 | -0.37(-2.26%) |
Jul 31, 2015 | 16.64 | 16.79 | 16.46 | 16.47 | 2,119,779 | -0.09(-0.53%) |
Jul 30, 2015 | 16.96 | 17.04 | 16.34 | 16.56 | 3,018,889 | -0.44(-2.58%) |
Jul 29, 2015 | 16.18 | 17.13 | 16.18 | 17.00 | 4,260,243 | +0.97(+6.03%) |
Jul 28, 2015 | 15.89 | 16.12 | 15.68 | 16.03 | 3,477,559 | +0.25(+1.58%) |
Jul 27, 2015 | 15.84 | 15.94 | 15.66 | 15.78 | 1,249,177 | -0.25(-1.57%) |
Jul 24, 2015 | 16.30 | 16.37 | 16.01 | 16.03 | 1,739,595 | -0.28(-1.71%) |
Jul 23, 2015 | 16.31 | 16.40 | 16.15 | 16.31 | 2,450,647 | -0.02(-0.11%) |
Jul 22, 2015 | 16.47 | 16.60 | 16.32 | 16.33 | 1,783,737 | -0.19(-1.13%) |
Jul 21, 2015 | 16.83 | 16.87 | 16.47 | 16.52 | 3,247,054 | -0.43(-2.56%) |
Jul 20, 2015 | 17.00 | 17.04 | 16.85 | 16.95 | 923,217 | -0.05(-0.30%) |
Jul 17, 2015 | 17.07 | 17.07 | 16.91 | 17.00 | 1,096,798 | -0.10(-0.56%) |
Jul 16, 2015 | 17.21 | 17.30 | 17.06 | 17.10 | 1,666,720 | +0.05(+0.31%) |
Jul 15, 2015 | 17.16 | 17.22 | 16.89 | 17.04 | 2,786,911 | -0.24(-1.37%) |
Jul 14, 2015 | 17.16 | 17.42 | 17.10 | 17.28 | 1,264,016 | +0.05(+0.28%) |
Jul 13, 2015 | 16.99 | 17.35 | 16.83 | 17.23 | 2,581,094 | +0.36(+2.15%) |
Jul 10, 2015 | 17.38 | 17.55 | 16.87 | 16.87 | 3,510,129 | -0.40(-2.29%) |
Jul 09, 2015 | 17.50 | 17.68 | 17.26 | 17.27 | 1,445,150 | -0.09(-0.52%) |
Jul 08, 2015 | 17.69 | 17.69 | 17.33 | 17.36 | 2,812,961 | -0.37(-2.06%) |
Jul 07, 2015 | 17.67 | 18.02 | 17.37 | 17.72 | 2,596,009 | +0.00(+0.01%) |
Jul 06, 2015 | 17.86 | 17.93 | 17.63 | 17.72 | 3,544,522 | -0.32(-1.76%) |
Jul 02, 2015 | 18.19 | 18.04 | 18.04 | 18.04 | 10,224,530 | -0.12(-0.65%) |
Jul 01, 2015 | 18.46 | 18.46 | 17.99 | 18.15 | 3,378,173 | -0.08(-0.41%) |
Jun 30, 2015 | 18.34 | 18.59 | 17.99 | 18.23 | 9,081,061 | +0.95(+5.48%) |
Jun 29, 2015 | 17.66 | 17.69 | 17.28 | 17.28 | 2,033,854 | -0.56(-3.13%) |
Jun 26, 2015 | 17.73 | 17.86 | 17.65 | 17.84 | 1,468,785 | +0.10(+0.54%) |
Jun 25, 2015 | 18.14 | 18.14 | 17.70 | 17.75 | 1,379,894 | -0.38(-2.10%) |
Jun 24, 2015 | 18.17 | 18.27 | 18.06 | 18.13 | 2,126,796 | -0.08(-0.42%) |
Jun 23, 2015 | 17.91 | 18.21 | 17.86 | 18.20 | 1,590,802 | +0.27(+1.50%) |
Jun 22, 2015 | 18.00 | 18.07 | 17.84 | 17.93 | 1,282,307 | +0.07(+0.38%) |
Jun 19, 2015 | 18.03 | 18.07 | 17.86 | 17.86 | 1,585,513 | -0.15(-0.81%) |
Jun 18, 2015 | 18.09 | 18.09 | 17.64 | 18.01 | 1,833,089 | +0.03(+0.15%) |
Jun 17, 2015 | 18.11 | 18.22 | 17.85 | 17.98 | 1,263,087 | -0.07(-0.36%) |
Jun 16, 2015 | 17.98 | 18.11 | 17.93 | 18.05 | 1,418,850 | +0.05(+0.28%) |
Jun 15, 2015 | 18.08 | 18.08 | 17.86 | 18.00 | 2,001,697 | -0.25(-1.37%) |
Jun 12, 2015 | 18.04 | 18.39 | 18.04 | 18.25 | 1,836,051 | -0.20(-1.09%) |
Jun 11, 2015 | 18.44 | 18.46 | 18.27 | 18.45 | 1,778,899 | +0.04(+0.23%) |
Jun 10, 2015 | 18.45 | 18.64 | 18.32 | 18.40 | 1,649,524 | +0.11(+0.59%) |
Jun 09, 2015 | 18.41 | 18.57 | 18.29 | 18.30 | 1,720,178 | -0.10(-0.54%) |
Jun 08, 2015 | 18.56 | 18.66 | 18.38 | 18.40 | 1,403,343 | -0.19(-1.04%) |
Jun 05, 2015 | 18.56 | 18.62 | 18.40 | 18.59 | 1,196,260 | -0.05(-0.26%) |
Jun 04, 2015 | 18.76 | 18.78 | 18.50 | 18.64 | 1,919,286 | -0.21(-1.09%) |
Jun 03, 2015 | 18.74 | 19.00 | 18.63 | 18.84 | 2,597,939 | +0.12(+0.64%) |
Jun 02, 2015 | 18.59 | 18.95 | 18.46 | 18.72 | 1,483,452 | +0.11(+0.57%) |
Jun 01, 2015 | 18.70 | 18.70 | 18.46 | 18.62 | 1,609,076 | +0.00(+0.00%) |
May 29, 2015 | 18.51 | 18.75 | 18.45 | 18.62 | 6,965,154 | +0.04(+0.19%) |
May 28, 2015 | 18.68 | 18.72 | 18.38 | 18.58 | 2,039,448 | -0.14(-0.72%) |
May 27, 2015 | 18.64 | 18.75 | 18.50 | 18.72 | 1,642,092 | +0.11(+0.61%) |
May 26, 2015 | 19.00 | 19.10 | 18.42 | 18.61 | 3,148,794 | -0.54(-2.81%) |
May 22, 2015 | 19.25 | 19.14 | 19.14 | 19.14 | 8,801,277 | -0.20(-1.02%) |
May 21, 2015 | 19.05 | 19.52 | 19.04 | 19.34 | 1,547,928 | +0.25(+1.30%) |
May 20, 2015 | 19.24 | 19.24 | 18.90 | 19.09 | 1,910,018 | +0.00(+0.01%) |
May 19, 2015 | 19.26 | 19.31 | 19.03 | 19.09 | 1,252,426 | -0.21(-1.10%) |
May 18, 2015 | 19.20 | 19.39 | 19.08 | 19.30 | 915,459 | +0.06(+0.29%) |
May 15, 2015 | 19.49 | 19.58 | 19.09 | 19.25 | 1,921,042 | -0.23(-1.20%) |
May 14, 2015 | 19.72 | 19.81 | 19.34 | 19.48 | 1,983,789 | -0.03(-0.17%) |
May 13, 2015 | 19.33 | 19.62 | 19.28 | 19.51 | 2,741,387 | +0.30(+1.56%) |
May 12, 2015 | 19.08 | 19.35 | 18.92 | 19.21 | 2,005,905 | +0.08(+0.43%) |
May 11, 2015 | 19.14 | 19.27 | 18.97 | 19.13 | 1,904,274 | +0.06(+0.33%) |
May 08, 2015 | 19.18 | 19.28 | 18.99 | 19.07 | 1,146,836 | +0.06(+0.30%) |
May 07, 2015 | 19.12 | 19.18 | 18.94 | 19.01 | 2,234,608 | -0.25(-1.31%) |
May 06, 2015 | 19.35 | 19.48 | 19.10 | 19.26 | 2,052,093 | -0.04(-0.19%) |
May 05, 2015 | 19.76 | 19.92 | 19.25 | 19.30 | 2,644,709 | -0.58(-2.92%) |
May 04, 2015 | 19.95 | 20.07 | 19.79 | 19.88 | 2,246,734 | -0.05(-0.24%) |
May 01, 2015 | 19.71 | 20.18 | 19.57 | 19.93 | 3,640,502 | +0.64(+3.31%) |
Apr 30, 2015 | 19.64 | 19.77 | 18.79 | 19.29 | 7,289,841 | -0.44(-2.22%) |
Apr 29, 2015 | 20.61 | 20.61 | 19.23 | 19.73 | 9,983,078 | -1.64(-7.66%) |
Apr 28, 2015 | 21.00 | 21.37 | 20.86 | 21.37 | 3,270,514 | +0.35(+1.66%) |
Apr 27, 2015 | 20.60 | 21.06 | 20.55 | 21.02 | 2,677,905 | +0.43(+2.08%) |
Apr 24, 2015 | 20.82 | 20.92 | 20.54 | 20.59 | 4,595,100 | -0.20(-0.96%) |
Apr 23, 2015 | 20.77 | 20.96 | 20.77 | 20.79 | 1,721,914 | +0.01(+0.06%) |
Apr 22, 2015 | 20.84 | 20.84 | 20.67 | 20.78 | 1,916,739 | -0.07(-0.34%) |
Apr 21, 2015 | 21.23 | 21.23 | 20.84 | 20.85 | 864,689 | -0.36(-1.68%) |
Apr 20, 2015 | 21.09 | 21.31 | 21.08 | 21.20 | 1,263,862 | +0.26(+1.23%) |
Apr 17, 2015 | 21.21 | 21.21 | 20.89 | 20.95 | 1,130,431 | -0.43(-2.02%) |
Apr 16, 2015 | 21.52 | 21.52 | 21.33 | 21.38 | 1,543,813 | -0.13(-0.58%) |
Apr 15, 2015 | 21.31 | 21.52 | 21.17 | 21.50 | 2,195,976 | +0.35(+1.66%) |
Apr 14, 2015 | 20.88 | 21.18 | 20.81 | 21.15 | 1,114,594 | +0.29(+1.38%) |
Apr 13, 2015 | 20.71 | 20.98 | 20.71 | 20.86 | 1,274,347 | +0.10(+0.49%) |
Apr 10, 2015 | 20.99 | 21.03 | 20.70 | 20.76 | 1,155,178 | -0.17(-0.81%) |
Apr 09, 2015 | 20.84 | 21.04 | 20.71 | 20.93 | 1,130,344 | +0.08(+0.40%) |
Apr 08, 2015 | 21.27 | 21.56 | 20.76 | 20.85 | 2,043,001 | -0.57(-2.66%) |
Apr 07, 2015 | 21.65 | 21.65 | 21.40 | 21.42 | 672,431 | -0.28(-1.30%) |
Apr 06, 2015 | 21.38 | 21.81 | 21.22 | 21.70 | 1,694,526 | +0.37(+1.73%) |
Apr 02, 2015 | 21.32 | 21.33 | 21.33 | 21.33 | 3,239,761 | -0.02(-0.08%) |