Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.33 | 14.34 | 14.07 | 14.24 | 1,158,777 | -0.12(-0.82%) |
Apr 28, 2016 | 14.19 | 14.37 | 14.16 | 14.35 | 1,334,357 | +0.13(+0.89%) |
Apr 27, 2016 | 14.22 | 14.28 | 14.16 | 14.23 | 679,178 | -0.03(-0.19%) |
Apr 26, 2016 | 14.15 | 14.25 | 14.14 | 14.25 | 643,150 | +0.08(+0.57%) |
Apr 25, 2016 | 14.12 | 14.17 | 14.06 | 14.17 | 533,172 | +0.02(+0.13%) |
Apr 22, 2016 | 14.07 | 14.19 | 14.04 | 14.15 | 562,775 | +0.10(+0.70%) |
Apr 21, 2016 | 14.41 | 14.41 | 14.02 | 14.06 | 1,020,074 | -0.32(-2.25%) |
Apr 20, 2016 | 14.37 | 14.50 | 14.29 | 14.38 | 1,653,069 | -0.02(-0.13%) |
Apr 19, 2016 | 14.34 | 14.56 | 14.34 | 14.40 | 1,645,844 | +0.07(+0.50%) |
Apr 18, 2016 | 14.16 | 14.33 | 14.07 | 14.33 | 784,585 | +0.14(+1.02%) |
Apr 15, 2016 | 14.02 | 14.23 | 14.01 | 14.18 | 1,268,458 | +0.13(+0.90%) |
Apr 14, 2016 | 14.01 | 14.07 | 13.98 | 14.06 | 1,931,795 | -0.01(-0.06%) |
Apr 13, 2016 | 14.12 | 14.20 | 13.82 | 14.06 | 2,014,069 | -0.04(-0.26%) |
Apr 12, 2016 | 14.12 | 14.17 | 14.06 | 14.10 | 801,357 | +0.03(+0.19%) |
Apr 11, 2016 | 14.15 | 14.28 | 14.05 | 14.07 | 930,745 | -0.03(-0.19%) |
Apr 08, 2016 | 14.21 | 14.26 | 14.06 | 14.10 | 2,414,144 | -0.05(-0.38%) |
Apr 07, 2016 | 14.18 | 14.25 | 14.06 | 14.15 | 2,263,427 | -0.07(-0.51%) |
Apr 06, 2016 | 14.07 | 14.27 | 14.06 | 14.23 | 622,647 | +0.13(+0.89%) |
Apr 05, 2016 | 14.01 | 14.14 | 13.98 | 14.10 | 2,449,376 | +0.01(+0.06%) |
Apr 04, 2016 | 14.25 | 14.31 | 14.04 | 14.09 | 1,368,391 | -0.18(-1.26%) |
Apr 01, 2016 | 14.24 | 14.30 | 14.00 | 14.27 | 2,531,117 | -0.04(-0.25%) |
Mar 31, 2016 | 14.15 | 14.32 | 14.05 | 14.31 | 2,325,465 | +0.17(+1.21%) |
Mar 30, 2016 | 14.23 | 14.25 | 14.08 | 14.14 | 649,510 | -0.03(-0.19%) |
Mar 29, 2016 | 14.06 | 14.17 | 13.97 | 14.16 | 1,115,724 | +0.13(+0.90%) |
Mar 28, 2016 | 13.88 | 14.09 | 13.85 | 14.04 | 1,375,911 | +0.20(+1.43%) |
Mar 24, 2016 | 13.73 | 13.84 | 13.84 | 13.84 | 2,542,289 | +0.11(+0.79%) |
Mar 23, 2016 | 14.05 | 14.10 | 13.72 | 13.73 | 2,363,372 | -0.33(-2.37%) |
Mar 22, 2016 | 14.07 | 14.13 | 14.03 | 14.06 | 1,020,936 | -0.04(-0.32%) |
Mar 21, 2016 | 14.12 | 14.26 | 14.02 | 14.11 | 1,393,778 | -0.03(-0.19%) |
Mar 18, 2016 | 14.20 | 14.22 | 14.06 | 14.14 | 2,846,129 | -0.02(-0.13%) |
Mar 17, 2016 | 14.20 | 14.31 | 14.13 | 14.15 | 2,514,674 | -0.04(-0.32%) |
Mar 16, 2016 | 14.06 | 14.22 | 14.03 | 14.20 | 768,213 | +0.16(+1.15%) |
Mar 15, 2016 | 14.10 | 14.14 | 14.00 | 14.04 | 697,525 | -0.17(-1.20%) |
Mar 14, 2016 | 14.11 | 14.23 | 14.05 | 14.21 | 853,935 | +0.05(+0.38%) |
Mar 11, 2016 | 13.80 | 14.19 | 13.73 | 14.15 | 1,860,412 | +0.40(+2.95%) |
Mar 10, 2016 | 13.96 | 14.06 | 13.69 | 13.75 | 2,184,902 | -0.13(-0.91%) |
Mar 09, 2016 | 13.83 | 13.96 | 13.61 | 13.87 | 2,244,095 | -0.08(-0.58%) |
Mar 08, 2016 | 13.77 | 14.03 | 13.70 | 13.96 | 1,876,646 | +0.10(+0.71%) |
Mar 07, 2016 | 13.89 | 13.91 | 13.77 | 13.86 | 1,537,163 | -0.09(-0.64%) |
Mar 04, 2016 | 13.74 | 13.96 | 13.70 | 13.95 | 1,857,935 | +0.18(+1.30%) |
Mar 03, 2016 | 13.51 | 13.77 | 13.45 | 13.77 | 1,501,323 | +0.23(+1.72%) |
Mar 02, 2016 | 13.38 | 13.55 | 13.18 | 13.53 | 3,005,785 | +0.04(+0.27%) |
Mar 01, 2016 | 12.74 | 13.52 | 12.62 | 13.50 | 4,604,325 | +0.94(+7.50%) |
Feb 29, 2016 | 12.65 | 12.77 | 12.53 | 12.56 | 9,817,496 | -0.19(-1.48%) |
Feb 26, 2016 | 12.65 | 13.09 | 12.57 | 12.74 | 5,321,953 | +0.19(+1.50%) |
Feb 25, 2016 | 12.22 | 12.57 | 12.22 | 12.56 | 2,010,579 | +0.37(+3.02%) |
Feb 24, 2016 | 12.18 | 12.27 | 12.00 | 12.19 | 918,870 | -0.05(-0.44%) |
Feb 23, 2016 | 12.32 | 12.49 | 12.21 | 12.24 | 1,190,864 | -0.12(-0.94%) |
Feb 22, 2016 | 12.44 | 12.62 | 12.34 | 12.36 | 1,598,702 | -0.03(-0.22%) |
Feb 19, 2016 | 12.29 | 12.43 | 12.22 | 12.39 | 1,587,732 | +0.06(+0.51%) |
Feb 18, 2016 | 12.41 | 12.41 | 12.26 | 12.32 | 1,034,370 | -0.04(-0.29%) |
Feb 17, 2016 | 12.35 | 12.50 | 12.33 | 12.36 | 1,344,294 | +0.09(+0.73%) |
Feb 16, 2016 | 12.20 | 12.31 | 12.05 | 12.27 | 1,122,374 | +0.15(+1.26%) |
Feb 12, 2016 | 11.94 | 12.12 | 12.12 | 12.12 | 1,257,910 | +0.27(+2.27%) |
Feb 11, 2016 | 12.09 | 12.11 | 11.80 | 11.85 | 1,453,900 | -0.39(-3.22%) |
Feb 10, 2016 | 12.18 | 12.57 | 12.18 | 12.24 | 1,349,968 | +0.10(+0.81%) |
Feb 09, 2016 | 12.47 | 12.59 | 12.10 | 12.14 | 1,650,652 | -0.45(-3.56%) |
Feb 08, 2016 | 12.98 | 12.98 | 12.48 | 12.59 | 1,650,763 | -0.48(-3.64%) |
Feb 05, 2016 | 13.33 | 13.37 | 13.00 | 13.07 | 1,188,880 | -0.29(-2.15%) |
Feb 04, 2016 | 13.32 | 13.48 | 13.23 | 13.35 | 1,320,025 | -0.06(-0.47%) |
Feb 03, 2016 | 13.26 | 13.53 | 13.18 | 13.42 | 1,297,841 | +0.21(+1.56%) |
Feb 02, 2016 | 13.43 | 13.43 | 13.18 | 13.21 | 1,267,189 | -0.26(-1.93%) |
Feb 01, 2016 | 13.41 | 13.57 | 13.36 | 13.47 | 1,093,214 | +0.03(+0.20%) |
Jan 29, 2016 | 13.30 | 13.45 | 13.26 | 13.44 | 1,625,805 | +0.17(+1.28%) |
Jan 28, 2016 | 13.47 | 13.52 | 13.19 | 13.27 | 1,492,584 | -0.08(-0.60%) |
Jan 27, 2016 | 13.44 | 13.60 | 13.28 | 13.35 | 1,533,681 | -0.12(-0.87%) |
Jan 26, 2016 | 13.18 | 13.47 | 13.14 | 13.47 | 1,685,724 | +0.33(+2.53%) |
Jan 25, 2016 | 13.40 | 13.53 | 13.11 | 13.14 | 1,246,041 | -0.29(-2.14%) |
Jan 22, 2016 | 13.28 | 13.49 | 13.23 | 13.43 | 1,187,653 | +0.30(+2.25%) |
Jan 21, 2016 | 13.31 | 13.38 | 13.04 | 13.13 | 1,641,666 | -0.13(-1.01%) |
Jan 20, 2016 | 13.23 | 13.45 | 12.83 | 13.26 | 3,277,925 | -0.06(-0.47%) |
Jan 19, 2016 | 13.37 | 13.48 | 13.27 | 13.33 | 1,389,344 | +0.02(+0.13%) |
Jan 15, 2016 | 13.30 | 13.31 | 13.31 | 13.31 | 1,780,274 | -0.14(-1.07%) |
Jan 14, 2016 | 13.62 | 13.67 | 13.38 | 13.45 | 1,622,733 | -0.15(-1.12%) |
Jan 13, 2016 | 13.88 | 13.92 | 13.61 | 13.61 | 2,410,928 | -0.26(-1.88%) |
Jan 12, 2016 | 14.09 | 14.10 | 13.76 | 13.87 | 1,619,557 | -0.18(-1.28%) |
Jan 11, 2016 | 14.12 | 14.22 | 14.02 | 14.05 | 2,281,160 | -0.03(-0.19%) |
Jan 08, 2016 | 14.30 | 14.43 | 14.04 | 14.07 | 1,708,550 | -0.21(-1.44%) |
Jan 07, 2016 | 14.39 | 14.52 | 14.28 | 14.28 | 1,442,498 | -0.30(-2.09%) |
Jan 06, 2016 | 14.59 | 14.66 | 14.50 | 14.58 | 1,001,940 | -0.11(-0.73%) |
Jan 05, 2016 | 14.67 | 14.78 | 14.59 | 14.69 | 1,173,354 | +0.02(+0.12%) |
Jan 04, 2016 | 14.80 | 14.83 | 14.57 | 14.67 | 1,368,470 | -0.27(-1.80%) |
Dec 31, 2015 | 14.89 | 14.94 | 14.94 | 14.94 | 1,085,201 | +0.02(+0.12%) |
Dec 30, 2015 | 14.92 | 14.99 | 14.87 | 14.92 | 631,854 | +0.00(+0.00%) |
Dec 29, 2015 | 14.77 | 14.92 | 14.76 | 14.92 | 760,065 | +0.20(+1.34%) |
Dec 28, 2015 | 14.63 | 14.74 | 14.57 | 14.73 | 1,042,380 | +0.09(+0.61%) |
Dec 24, 2015 | 14.72 | 14.64 | 14.64 | 14.64 | 486,908 | -0.07(-0.49%) |
Dec 23, 2015 | 14.74 | 14.78 | 14.64 | 14.71 | 1,208,494 | +0.03(+0.18%) |
Dec 22, 2015 | 14.67 | 14.80 | 14.64 | 14.68 | 1,445,578 | +0.04(+0.31%) |
Dec 21, 2015 | 14.44 | 14.64 | 14.37 | 14.64 | 1,256,105 | +0.23(+1.62%) |
Dec 18, 2015 | 14.55 | 14.61 | 14.31 | 14.40 | 4,719,983 | -0.18(-1.23%) |
Dec 17, 2015 | 14.46 | 14.74 | 14.39 | 14.58 | 2,769,827 | -0.13(-0.91%) |
Dec 16, 2015 | 14.55 | 14.78 | 14.48 | 14.72 | 3,194,405 | +0.22(+1.55%) |
Dec 15, 2015 | 14.49 | 14.68 | 14.46 | 14.49 | 8,032,414 | +0.10(+0.68%) |
Dec 14, 2015 | 14.29 | 14.40 | 14.17 | 14.39 | 4,651,965 | +0.13(+0.88%) |
Dec 11, 2015 | 14.53 | 14.56 | 14.24 | 14.27 | 5,805,181 | -0.27(-1.85%) |
Dec 10, 2015 | 14.41 | 14.61 | 14.38 | 14.54 | 12,227,192 | +0.14(+0.99%) |
Dec 09, 2015 | 14.41 | 14.48 | 14.29 | 14.40 | 3,764,094 | -0.04(-0.25%) |
Dec 08, 2015 | 14.58 | 15.50 | 14.40 | 14.43 | 5,267,623 | +0.26(+1.83%) |
Dec 07, 2015 | 14.36 | 14.41 | 14.16 | 14.17 | 2,434,171 | -0.22(-1.55%) |
Dec 04, 2015 | 14.16 | 14.48 | 14.13 | 14.40 | 2,937,395 | +0.11(+0.75%) |
Dec 03, 2015 | 14.98 | 15.30 | 14.25 | 14.29 | 12,109,742 | -0.69(-4.60%) |
Dec 02, 2015 | 14.99 | 15.12 | 14.92 | 14.98 | 1,378,468 | -0.04(-0.24%) |
Dec 01, 2015 | 15.05 | 15.11 | 14.95 | 15.01 | 1,183,422 | +0.01(+0.06%) |
Nov 30, 2015 | 14.87 | 15.16 | 14.87 | 15.00 | 1,889,263 | +0.12(+0.78%) |
Nov 27, 2015 | 14.84 | 14.92 | 14.84 | 14.89 | 1,160,794 | +0.04(+0.24%) |
Nov 25, 2015 | 15.04 | 14.85 | 14.85 | 14.85 | 996,839 | -0.21(-1.37%) |
Nov 24, 2015 | 14.86 | 15.09 | 14.80 | 15.06 | 1,013,029 | +0.19(+1.26%) |
Nov 23, 2015 | 14.77 | 14.94 | 14.77 | 14.87 | 559,452 | +0.09(+0.60%) |
Nov 20, 2015 | 14.68 | 14.83 | 14.67 | 14.78 | 735,590 | +0.17(+1.16%) |
Nov 19, 2015 | 14.52 | 14.82 | 14.52 | 14.61 | 1,032,250 | +0.11(+0.74%) |
Nov 18, 2015 | 14.60 | 14.63 | 14.48 | 14.50 | 1,345,183 | -0.04(-0.31%) |
Nov 17, 2015 | 14.70 | 14.85 | 14.55 | 14.55 | 827,336 | -0.18(-1.21%) |
Nov 16, 2015 | 14.51 | 14.73 | 14.45 | 14.73 | 782,916 | +0.21(+1.42%) |
Nov 13, 2015 | 14.67 | 14.72 | 14.46 | 14.52 | 660,518 | -0.14(-0.98%) |
Nov 12, 2015 | 14.93 | 14.93 | 14.66 | 14.66 | 496,721 | -0.28(-1.85%) |
Nov 11, 2015 | 14.89 | 14.99 | 14.73 | 14.94 | 1,041,386 | +0.06(+0.42%) |
Nov 10, 2015 | 14.54 | 14.91 | 14.49 | 14.88 | 1,511,074 | +0.30(+2.02%) |
Nov 09, 2015 | 14.55 | 14.66 | 14.46 | 14.58 | 1,763,877 | -0.01(-0.06%) |
Nov 06, 2015 | 14.82 | 14.82 | 14.24 | 14.59 | 2,673,022 | -0.11(-0.73%) |
Nov 05, 2015 | 15.12 | 15.12 | 14.63 | 14.70 | 2,137,975 | -0.44(-2.89%) |
Nov 04, 2015 | 14.99 | 15.16 | 14.97 | 15.14 | 1,118,764 | +0.14(+0.95%) |
Nov 03, 2015 | 15.02 | 15.06 | 14.88 | 14.99 | 923,820 | -0.06(-0.42%) |
Nov 02, 2015 | 14.74 | 15.07 | 14.71 | 15.06 | 645,694 | +0.30(+2.06%) |
Oct 30, 2015 | 14.84 | 14.92 | 14.69 | 14.75 | 919,225 | -0.13(-0.84%) |
Oct 29, 2015 | 14.74 | 14.94 | 14.74 | 14.88 | 985,148 | +0.04(+0.30%) |
Oct 28, 2015 | 15.01 | 15.07 | 14.64 | 14.83 | 1,268,964 | -0.17(-1.13%) |
Oct 27, 2015 | 15.00 | 15.09 | 14.96 | 15.00 | 874,557 | -0.02(-0.12%) |
Oct 26, 2015 | 15.04 | 15.11 | 14.91 | 15.02 | 533,968 | -0.04(-0.24%) |
Oct 23, 2015 | 15.22 | 15.23 | 15.01 | 15.06 | 1,182,065 | -0.13(-0.82%) |
Oct 22, 2015 | 15.05 | 15.21 | 15.03 | 15.18 | 747,523 | +0.17(+1.13%) |
Oct 21, 2015 | 15.19 | 15.20 | 14.97 | 15.01 | 766,999 | -0.19(-1.23%) |
Oct 20, 2015 | 15.07 | 15.20 | 15.03 | 15.20 | 709,285 | +0.10(+0.65%) |
Oct 19, 2015 | 14.98 | 15.10 | 14.97 | 15.10 | 590,312 | +0.08(+0.54%) |
Oct 16, 2015 | 14.98 | 15.04 | 14.93 | 15.02 | 707,355 | +0.04(+0.30%) |
Oct 15, 2015 | 14.89 | 14.99 | 14.82 | 14.98 | 508,851 | +0.11(+0.72%) |
Oct 14, 2015 | 14.76 | 14.99 | 14.72 | 14.87 | 827,217 | +0.11(+0.73%) |
Oct 13, 2015 | 14.95 | 14.95 | 14.69 | 14.76 | 1,013,817 | -0.21(-1.43%) |
Oct 12, 2015 | 14.92 | 14.99 | 14.88 | 14.98 | 811,090 | +0.03(+0.18%) |
Oct 09, 2015 | 14.99 | 14.99 | 14.86 | 14.95 | 672,503 | -0.03(-0.18%) |
Oct 08, 2015 | 14.89 | 14.99 | 14.77 | 14.98 | 970,457 | +0.06(+0.42%) |
Oct 07, 2015 | 14.65 | 14.91 | 14.59 | 14.91 | 1,215,121 | +0.26(+1.77%) |
Oct 06, 2015 | 14.70 | 14.76 | 14.60 | 14.65 | 997,284 | -0.04(-0.30%) |
Oct 05, 2015 | 14.77 | 14.79 | 14.66 | 14.70 | 1,777,880 | -0.04(-0.24%) |
Oct 02, 2015 | 14.47 | 14.77 | 14.29 | 14.74 | 2,209,274 | +0.22(+1.54%) |
Oct 01, 2015 | 14.38 | 14.51 | 14.28 | 14.51 | 2,903,542 | +0.13(+0.93%) |
Sep 30, 2015 | 14.31 | 14.41 | 14.12 | 14.38 | 1,775,797 | +0.17(+1.20%) |
Sep 29, 2015 | 14.18 | 14.25 | 14.01 | 14.21 | 5,439,824 | +0.07(+0.51%) |
Sep 28, 2015 | 14.30 | 14.33 | 14.03 | 14.14 | 1,704,825 | -0.23(-1.62%) |
Sep 25, 2015 | 14.51 | 14.57 | 14.33 | 14.37 | 1,156,240 | -0.04(-0.31%) |
Sep 24, 2015 | 14.66 | 14.75 | 14.35 | 14.41 | 2,174,541 | -0.32(-2.18%) |
Sep 23, 2015 | 14.75 | 14.84 | 14.63 | 14.74 | 1,863,299 | +0.04(+0.30%) |
Sep 22, 2015 | 14.68 | 14.82 | 14.58 | 14.69 | 1,494,206 | -0.07(-0.48%) |
Sep 21, 2015 | 14.65 | 15.12 | 14.65 | 14.76 | 4,964,008 | +0.22(+1.54%) |
Sep 18, 2015 | 14.33 | 14.56 | 14.31 | 14.54 | 5,041,925 | +0.10(+0.68%) |
Sep 17, 2015 | 14.32 | 14.63 | 14.27 | 14.44 | 1,394,421 | +0.12(+0.81%) |
Sep 16, 2015 | 14.15 | 14.34 | 14.14 | 14.32 | 1,168,478 | +0.19(+1.33%) |
Sep 15, 2015 | 14.00 | 14.17 | 13.94 | 14.14 | 1,349,812 | +0.13(+0.89%) |
Sep 14, 2015 | 14.08 | 14.08 | 13.97 | 14.01 | 919,774 | +0.00(+0.00%) |
Sep 11, 2015 | 13.86 | 14.01 | 13.70 | 14.01 | 1,285,679 | +0.14(+1.03%) |
Sep 10, 2015 | 13.95 | 13.99 | 13.71 | 13.87 | 1,627,110 | -0.08(-0.57%) |
Sep 09, 2015 | 14.12 | 14.14 | 13.93 | 13.95 | 1,360,538 | -0.12(-0.82%) |
Sep 08, 2015 | 13.99 | 14.14 | 13.91 | 14.06 | 1,869,295 | +0.17(+1.22%) |
Sep 04, 2015 | 13.93 | 13.89 | 13.89 | 13.89 | 3,848,066 | -0.11(-0.76%) |
Sep 03, 2015 | 14.07 | 14.17 | 13.93 | 14.00 | 4,085,812 | -0.04(-0.25%) |
Sep 02, 2015 | 14.08 | 14.20 | 13.97 | 14.04 | 2,287,950 | +0.10(+0.70%) |
Sep 01, 2015 | 14.11 | 14.21 | 13.86 | 13.94 | 3,128,511 | -0.30(-2.13%) |
Aug 31, 2015 | 14.37 | 14.49 | 14.17 | 14.24 | 2,705,236 | -0.12(-0.87%) |
Aug 28, 2015 | 14.20 | 14.55 | 14.08 | 14.37 | 2,959,306 | +0.20(+1.38%) |
Aug 27, 2015 | 13.81 | 14.24 | 13.77 | 14.17 | 7,737,341 | +0.41(+2.98%) |
Aug 26, 2015 | 13.89 | 13.96 | 13.69 | 13.76 | 10,268,976 | +0.04(+0.26%) |
Aug 25, 2015 | 13.82 | 13.94 | 13.71 | 13.73 | 5,931,855 | +0.09(+0.65%) |
Aug 24, 2015 | 13.63 | 13.97 | 13.45 | 13.64 | 5,003,684 | -0.31(-2.24%) |
Aug 21, 2015 | 13.90 | 14.12 | 13.82 | 13.95 | 3,817,466 | +0.06(+0.45%) |
Aug 20, 2015 | 13.75 | 13.99 | 13.68 | 13.89 | 4,078,391 | +0.05(+0.39%) |
Aug 19, 2015 | 13.91 | 13.98 | 13.81 | 13.83 | 2,705,940 | -0.12(-0.89%) |
Aug 18, 2015 | 13.97 | 14.03 | 13.89 | 13.96 | 1,454,681 | -0.02(-0.13%) |
Aug 17, 2015 | 13.91 | 14.02 | 13.89 | 13.97 | 2,968,377 | +0.00(+0.00%) |
Aug 14, 2015 | 14.02 | 14.08 | 13.92 | 13.97 | 3,688,204 | -0.04(-0.25%) |
Aug 13, 2015 | 13.93 | 14.06 | 13.81 | 14.01 | 960,803 | +0.05(+0.38%) |
Aug 12, 2015 | 13.96 | 14.01 | 13.88 | 13.96 | 1,769,910 | -0.04(-0.32%) |
Aug 11, 2015 | 13.97 | 14.06 | 13.93 | 14.00 | 1,672,833 | -0.01(-0.06%) |
Aug 10, 2015 | 14.14 | 14.14 | 13.89 | 14.01 | 4,686,626 | -0.14(-1.01%) |
Aug 07, 2015 | 14.57 | 14.66 | 13.97 | 14.15 | 5,448,294 | -0.55(-3.76%) |
Aug 06, 2015 | 14.85 | 14.85 | 14.60 | 14.71 | 744,779 | -0.12(-0.78%) |
Aug 05, 2015 | 14.89 | 14.96 | 14.78 | 14.82 | 753,004 | -0.05(-0.36%) |
Aug 04, 2015 | 15.01 | 15.14 | 14.86 | 14.88 | 2,789,098 | -0.11(-0.71%) |
Aug 03, 2015 | 14.74 | 15.04 | 14.69 | 14.98 | 3,276,126 | +0.23(+1.57%) |
Jul 31, 2015 | 14.79 | 14.90 | 14.65 | 14.75 | 1,858,707 | +0.00(+0.00%) |
Jul 30, 2015 | 14.66 | 14.86 | 14.61 | 14.75 | 1,517,826 | +0.07(+0.49%) |
Jul 29, 2015 | 14.39 | 14.85 | 14.32 | 14.68 | 3,014,945 | +0.28(+1.92%) |
Jul 28, 2015 | 14.25 | 14.46 | 14.14 | 14.40 | 2,212,633 | +0.19(+1.32%) |
Jul 27, 2015 | 14.30 | 14.40 | 14.19 | 14.22 | 814,696 | -0.12(-0.81%) |
Jul 24, 2015 | 14.33 | 14.39 | 14.21 | 14.33 | 1,215,480 | +0.02(+0.12%) |
Jul 23, 2015 | 14.43 | 14.46 | 14.22 | 14.31 | 756,373 | -0.11(-0.74%) |
Jul 22, 2015 | 14.38 | 14.57 | 14.38 | 14.42 | 1,200,174 | +0.05(+0.37%) |
Jul 21, 2015 | 14.40 | 14.47 | 14.37 | 14.37 | 1,123,962 | -0.03(-0.19%) |
Jul 20, 2015 | 14.43 | 14.44 | 14.34 | 14.39 | 616,443 | -0.04(-0.25%) |
Jul 17, 2015 | 14.60 | 14.63 | 14.43 | 14.43 | 1,116,305 | -0.17(-1.16%) |
Jul 16, 2015 | 14.52 | 14.64 | 14.47 | 14.60 | 1,398,720 | +0.11(+0.74%) |
Jul 15, 2015 | 14.50 | 14.55 | 14.45 | 14.49 | 517,866 | -0.02(-0.12%) |
Jul 14, 2015 | 14.66 | 14.66 | 14.50 | 14.51 | 1,044,540 | -0.16(-1.09%) |
Jul 13, 2015 | 14.63 | 14.74 | 14.55 | 14.67 | 1,047,171 | +0.10(+0.67%) |
Jul 10, 2015 | 14.63 | 14.65 | 14.54 | 14.57 | 1,117,902 | +0.07(+0.49%) |
Jul 09, 2015 | 14.63 | 14.66 | 14.46 | 14.50 | 940,201 | -0.10(-0.67%) |
Jul 08, 2015 | 14.66 | 14.74 | 14.54 | 14.60 | 727,180 | -0.13(-0.91%) |
Jul 07, 2015 | 14.71 | 14.74 | 14.57 | 14.73 | 1,275,657 | +0.05(+0.36%) |
Jul 06, 2015 | 14.61 | 14.70 | 14.56 | 14.68 | 686,012 | +0.04(+0.24%) |
Jul 02, 2015 | 14.64 | 14.64 | 14.64 | 14.64 | 1,186,644 | +0.04(+0.24%) |
Jul 01, 2015 | 14.28 | 14.62 | 14.27 | 14.61 | 2,794,515 | +0.31(+2.18%) |
Jun 30, 2015 | 14.23 | 14.48 | 14.16 | 14.30 | 2,723,245 | +0.10(+0.69%) |
Jun 29, 2015 | 14.48 | 14.53 | 14.20 | 14.20 | 962,422 | -0.29(-1.97%) |
Jun 26, 2015 | 14.38 | 14.49 | 14.33 | 14.48 | 1,503,995 | +0.04(+0.25%) |
Jun 25, 2015 | 14.55 | 14.61 | 14.43 | 14.45 | 1,209,531 | -0.09(-0.61%) |
Jun 24, 2015 | 14.81 | 14.81 | 14.52 | 14.54 | 2,315,399 | -0.24(-1.63%) |
Jun 23, 2015 | 14.85 | 14.88 | 14.73 | 14.78 | 917,260 | -0.04(-0.30%) |
Jun 22, 2015 | 14.96 | 15.03 | 14.82 | 14.82 | 1,235,530 | -0.13(-0.89%) |
Jun 19, 2015 | 15.01 | 15.06 | 14.86 | 14.96 | 1,776,332 | -0.01(-0.06%) |
Jun 18, 2015 | 14.88 | 15.09 | 14.88 | 14.96 | 1,177,319 | +0.10(+0.66%) |
Jun 17, 2015 | 14.77 | 14.92 | 14.62 | 14.87 | 1,357,180 | +0.11(+0.72%) |
Jun 16, 2015 | 14.75 | 14.88 | 14.67 | 14.76 | 2,058,703 | +0.03(+0.18%) |
Jun 15, 2015 | 15.04 | 15.08 | 14.70 | 14.73 | 2,868,523 | -0.34(-2.25%) |
Jun 12, 2015 | 15.29 | 15.37 | 15.05 | 15.07 | 3,719,863 | -0.17(-1.11%) |
Jun 11, 2015 | 15.29 | 15.42 | 15.18 | 15.24 | 4,861,775 | +0.04(+0.29%) |
Jun 10, 2015 | 15.06 | 15.28 | 15.01 | 15.20 | 1,885,941 | +0.13(+0.88%) |
Jun 09, 2015 | 14.96 | 15.08 | 14.87 | 15.06 | 1,287,737 | +0.17(+1.13%) |
Jun 08, 2015 | 14.67 | 14.91 | 14.57 | 14.89 | 1,451,801 | +0.25(+1.70%) |
Jun 05, 2015 | 14.73 | 14.77 | 14.62 | 14.64 | 1,957,966 | -0.20(-1.38%) |
Jun 04, 2015 | 14.99 | 15.01 | 14.81 | 14.85 | 1,117,643 | -0.12(-0.83%) |
Jun 03, 2015 | 14.93 | 14.99 | 14.89 | 14.97 | 1,267,997 | +0.01(+0.06%) |
Jun 02, 2015 | 14.92 | 15.06 | 14.92 | 14.96 | 2,060,543 | +0.05(+0.36%) |
Jun 01, 2015 | 14.88 | 14.96 | 14.81 | 14.91 | 1,287,916 | +0.08(+0.54%) |
May 29, 2015 | 14.83 | 14.84 | 14.70 | 14.83 | 1,746,550 | +0.04(+0.24%) |
May 28, 2015 | 14.84 | 14.90 | 14.72 | 14.80 | 863,996 | -0.07(-0.48%) |
May 27, 2015 | 14.88 | 14.90 | 14.82 | 14.87 | 2,172,422 | -0.02(-0.12%) |
May 26, 2015 | 14.94 | 14.99 | 14.84 | 14.88 | 1,620,824 | -0.06(-0.42%) |
May 22, 2015 | 14.99 | 14.95 | 14.95 | 14.95 | 971,927 | -0.02(-0.12%) |
May 21, 2015 | 14.94 | 15.02 | 14.92 | 14.96 | 1,209,644 | +0.01(+0.06%) |
May 20, 2015 | 14.93 | 14.99 | 14.88 | 14.96 | 894,006 | +0.07(+0.48%) |
May 19, 2015 | 14.81 | 14.96 | 14.79 | 14.88 | 1,030,742 | +0.07(+0.48%) |
May 18, 2015 | 14.60 | 14.83 | 14.60 | 14.81 | 1,168,374 | +0.16(+1.09%) |
May 15, 2015 | 14.61 | 14.82 | 14.60 | 14.65 | 621,716 | +0.04(+0.24%) |
May 14, 2015 | 14.53 | 14.64 | 14.50 | 14.62 | 745,712 | +0.12(+0.80%) |
May 13, 2015 | 14.79 | 14.87 | 14.48 | 14.50 | 1,216,808 | -0.24(-1.63%) |
May 12, 2015 | 14.82 | 14.86 | 14.58 | 14.74 | 993,453 | -0.12(-0.84%) |
May 11, 2015 | 14.86 | 15.10 | 14.83 | 14.87 | 2,012,441 | -0.05(-0.36%) |
May 08, 2015 | 14.94 | 15.01 | 14.54 | 14.92 | 2,646,328 | +0.17(+1.14%) |
May 07, 2015 | 14.69 | 14.81 | 14.63 | 14.75 | 1,077,497 | +0.09(+0.61%) |
May 06, 2015 | 14.71 | 14.74 | 14.59 | 14.66 | 1,012,160 | -0.06(-0.42%) |
May 05, 2015 | 14.98 | 15.01 | 14.64 | 14.72 | 1,387,593 | -0.24(-1.60%) |
May 04, 2015 | 14.96 | 15.07 | 14.91 | 14.96 | 651,289 | +0.01(+0.06%) |