Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.20 | 18.24 | 17.59 | 17.75 | 2,434,776 | -0.52(-2.87%) |
Apr 28, 2016 | 18.47 | 18.78 | 18.16 | 18.27 | 3,712,219 | -0.40(-2.14%) |
Apr 27, 2016 | 19.19 | 19.59 | 18.55 | 18.67 | 4,538,567 | -0.96(-4.90%) |
Apr 26, 2016 | 19.33 | 19.75 | 19.11 | 19.63 | 2,540,816 | +0.40(+2.08%) |
Apr 25, 2016 | 19.11 | 19.80 | 19.06 | 19.23 | 2,557,463 | +0.16(+0.85%) |
Apr 22, 2016 | 19.72 | 19.78 | 18.65 | 19.07 | 3,079,009 | -0.86(-4.30%) |
Apr 21, 2016 | 19.84 | 20.03 | 19.56 | 19.93 | 1,719,800 | -0.18(-0.90%) |
Apr 20, 2016 | 20.12 | 20.41 | 19.85 | 20.11 | 2,068,640 | +0.06(+0.28%) |
Apr 19, 2016 | 20.10 | 20.26 | 19.88 | 20.05 | 945,697 | +0.07(+0.33%) |
Apr 18, 2016 | 20.03 | 20.15 | 19.83 | 19.99 | 1,143,996 | -0.10(-0.52%) |
Apr 15, 2016 | 20.03 | 20.17 | 19.92 | 20.09 | 734,855 | +0.05(+0.24%) |
Apr 14, 2016 | 20.37 | 20.37 | 19.83 | 20.04 | 1,062,312 | -0.29(-1.41%) |
Apr 13, 2016 | 20.34 | 20.40 | 20.16 | 20.33 | 1,181,169 | +0.12(+0.61%) |
Apr 12, 2016 | 19.81 | 20.22 | 19.67 | 20.21 | 749,673 | +0.46(+2.31%) |
Apr 11, 2016 | 20.29 | 20.36 | 19.75 | 19.75 | 803,279 | -0.44(-2.17%) |
Apr 08, 2016 | 20.13 | 20.29 | 19.93 | 20.19 | 955,894 | +0.28(+1.39%) |
Apr 07, 2016 | 19.77 | 20.13 | 19.77 | 19.91 | 1,234,111 | +0.04(+0.19%) |
Apr 06, 2016 | 19.71 | 19.88 | 19.44 | 19.87 | 846,386 | +0.12(+0.63%) |
Apr 05, 2016 | 19.67 | 19.94 | 19.62 | 19.75 | 767,015 | -0.10(-0.48%) |
Apr 04, 2016 | 19.85 | 20.00 | 19.63 | 19.84 | 775,296 | -0.03(-0.14%) |
Apr 01, 2016 | 19.48 | 20.00 | 19.40 | 19.87 | 1,414,764 | +0.20(+1.02%) |
Mar 31, 2016 | 19.70 | 19.97 | 19.61 | 19.67 | 951,516 | -0.08(-0.39%) |
Mar 30, 2016 | 19.91 | 20.23 | 19.60 | 19.75 | 1,505,889 | +0.04(+0.19%) |
Mar 29, 2016 | 18.81 | 19.76 | 18.78 | 19.71 | 1,106,620 | +0.91(+4.86%) |
Mar 28, 2016 | 18.85 | 18.97 | 18.57 | 18.80 | 859,318 | -0.05(-0.25%) |
Mar 24, 2016 | 18.44 | 18.84 | 18.84 | 18.84 | 925,836 | +0.30(+1.64%) |
Mar 23, 2016 | 18.77 | 18.83 | 18.45 | 18.54 | 1,013,543 | -0.36(-1.91%) |
Mar 22, 2016 | 18.30 | 19.00 | 18.27 | 18.90 | 2,025,652 | +1.03(+5.75%) |
Mar 21, 2016 | 18.08 | 18.09 | 17.71 | 17.87 | 997,598 | -0.21(-1.16%) |
Mar 18, 2016 | 18.28 | 18.54 | 18.02 | 18.08 | 1,329,992 | -0.04(-0.21%) |
Mar 17, 2016 | 18.13 | 18.23 | 17.86 | 18.12 | 1,165,434 | -0.04(-0.21%) |
Mar 16, 2016 | 17.33 | 18.23 | 17.27 | 18.16 | 1,430,924 | +0.70(+3.98%) |
Mar 15, 2016 | 17.79 | 17.81 | 17.30 | 17.46 | 1,344,644 | -0.45(-2.50%) |
Mar 14, 2016 | 17.77 | 18.11 | 17.66 | 17.91 | 1,603,109 | +0.12(+0.70%) |
Mar 11, 2016 | 17.12 | 17.84 | 17.12 | 17.79 | 1,811,871 | +0.85(+5.00%) |
Mar 10, 2016 | 17.05 | 17.45 | 16.76 | 16.94 | 1,317,377 | -0.05(-0.28%) |
Mar 09, 2016 | 16.50 | 17.00 | 16.40 | 16.99 | 1,167,875 | +0.54(+3.30%) |
Mar 08, 2016 | 16.53 | 16.64 | 16.16 | 16.44 | 1,973,484 | -0.17(-1.03%) |
Mar 07, 2016 | 16.91 | 17.09 | 16.36 | 16.62 | 1,638,003 | -0.41(-2.41%) |
Mar 04, 2016 | 17.18 | 17.24 | 16.86 | 17.03 | 1,020,328 | -0.17(-1.00%) |
Mar 03, 2016 | 17.14 | 17.22 | 16.94 | 17.20 | 1,103,063 | +0.01(+0.06%) |
Mar 02, 2016 | 17.15 | 17.30 | 16.94 | 17.19 | 1,178,616 | +0.06(+0.33%) |
Mar 01, 2016 | 16.69 | 17.19 | 16.53 | 17.13 | 1,486,638 | +0.64(+3.87%) |
Feb 29, 2016 | 16.80 | 16.94 | 16.48 | 16.49 | 1,464,416 | -0.30(-1.81%) |
Feb 26, 2016 | 15.75 | 16.87 | 15.72 | 16.80 | 3,244,737 | +1.22(+7.82%) |
Feb 25, 2016 | 15.56 | 15.81 | 15.33 | 15.58 | 1,337,101 | +0.09(+0.55%) |
Feb 24, 2016 | 15.25 | 15.58 | 14.80 | 15.49 | 2,068,670 | +0.05(+0.31%) |
Feb 23, 2016 | 15.90 | 15.90 | 15.44 | 15.45 | 2,210,390 | -0.44(-2.76%) |
Feb 22, 2016 | 15.86 | 16.10 | 15.70 | 15.88 | 2,964,399 | +0.36(+2.33%) |
Feb 19, 2016 | 16.23 | 16.30 | 15.47 | 15.52 | 5,943,382 | -0.73(-4.51%) |
Feb 18, 2016 | 16.47 | 16.59 | 16.06 | 16.25 | 1,366,879 | -0.17(-1.04%) |
Feb 17, 2016 | 16.24 | 16.56 | 15.65 | 16.43 | 3,838,838 | +0.42(+2.62%) |
Feb 16, 2016 | 15.50 | 16.11 | 15.25 | 16.01 | 2,479,769 | +0.79(+5.19%) |
Feb 12, 2016 | 14.62 | 15.22 | 15.22 | 15.22 | 2,102,980 | +0.97(+6.82%) |
Feb 11, 2016 | 14.28 | 14.52 | 13.89 | 14.25 | 1,625,346 | -0.38(-2.60%) |
Feb 10, 2016 | 14.46 | 14.99 | 14.25 | 14.63 | 1,876,270 | +0.30(+2.13%) |
Feb 09, 2016 | 14.12 | 14.62 | 13.92 | 14.32 | 1,398,789 | +0.00(+0.00%) |
Feb 08, 2016 | 14.84 | 14.90 | 13.54 | 14.32 | 2,110,055 | -0.78(-5.17%) |
Feb 05, 2016 | 15.95 | 15.95 | 14.82 | 15.10 | 2,734,140 | -0.92(-5.76%) |
Feb 04, 2016 | 15.93 | 16.29 | 15.58 | 16.03 | 1,309,700 | +0.18(+1.14%) |
Feb 03, 2016 | 16.37 | 16.37 | 15.24 | 15.84 | 1,663,217 | -0.37(-2.29%) |
Feb 02, 2016 | 16.76 | 16.82 | 16.03 | 16.22 | 1,213,519 | -0.78(-4.59%) |
Feb 01, 2016 | 16.84 | 17.21 | 16.40 | 17.00 | 1,474,103 | +0.04(+0.22%) |
Jan 29, 2016 | 16.44 | 16.98 | 16.25 | 16.96 | 1,960,940 | +0.54(+3.31%) |
Jan 28, 2016 | 16.39 | 16.60 | 16.21 | 16.42 | 1,473,095 | +0.27(+1.65%) |
Jan 27, 2016 | 16.46 | 16.57 | 16.00 | 16.15 | 1,925,293 | +0.26(+1.62%) |
Jan 26, 2016 | 15.60 | 15.92 | 15.29 | 15.89 | 724,036 | +0.28(+1.77%) |
Jan 25, 2016 | 15.99 | 16.28 | 15.59 | 15.62 | 1,159,432 | -0.45(-2.79%) |
Jan 22, 2016 | 15.99 | 16.42 | 15.75 | 16.06 | 1,817,307 | +0.39(+2.49%) |
Jan 21, 2016 | 15.67 | 15.81 | 15.19 | 15.67 | 2,887,096 | -0.06(-0.36%) |
Jan 20, 2016 | 16.13 | 16.24 | 14.47 | 15.73 | 3,472,784 | -0.71(-4.34%) |
Jan 19, 2016 | 17.24 | 17.38 | 16.26 | 16.44 | 2,112,784 | -0.59(-3.47%) |
Jan 15, 2016 | 16.50 | 17.04 | 17.04 | 17.04 | 1,576,526 | +0.05(+0.28%) |
Jan 14, 2016 | 16.58 | 17.12 | 16.19 | 16.99 | 1,837,933 | +0.44(+2.65%) |
Jan 13, 2016 | 17.27 | 17.47 | 16.04 | 16.55 | 2,140,922 | -0.72(-4.19%) |
Jan 12, 2016 | 18.22 | 18.22 | 17.02 | 17.27 | 1,504,953 | -0.39(-2.21%) |
Jan 11, 2016 | 17.80 | 18.18 | 17.26 | 17.66 | 1,077,856 | -0.03(-0.16%) |
Jan 08, 2016 | 17.80 | 18.72 | 17.62 | 17.69 | 3,197,721 | +0.76(+4.50%) |
Jan 07, 2016 | 17.65 | 17.92 | 16.88 | 16.93 | 1,887,924 | -1.27(-6.96%) |
Jan 06, 2016 | 17.89 | 18.39 | 17.72 | 18.20 | 1,516,838 | +0.04(+0.21%) |
Jan 05, 2016 | 18.16 | 18.37 | 18.08 | 18.16 | 1,482,307 | +0.06(+0.32%) |
Jan 04, 2016 | 18.52 | 18.66 | 17.95 | 18.10 | 3,618,174 | -0.82(-4.33%) |
Dec 31, 2015 | 18.89 | 18.92 | 18.92 | 18.92 | 1,310,306 | -0.05(-0.25%) |
Dec 30, 2015 | 18.82 | 19.26 | 18.79 | 18.97 | 1,297,640 | +0.09(+0.45%) |
Dec 29, 2015 | 18.76 | 18.93 | 18.49 | 18.88 | 818,827 | +0.26(+1.38%) |
Dec 28, 2015 | 18.68 | 18.82 | 18.53 | 18.63 | 901,022 | -0.15(-0.81%) |
Dec 24, 2015 | 18.37 | 18.78 | 18.78 | 18.78 | 574,867 | +0.39(+2.12%) |
Dec 23, 2015 | 18.23 | 18.48 | 18.16 | 18.39 | 673,380 | +0.23(+1.26%) |
Dec 22, 2015 | 18.46 | 18.54 | 18.04 | 18.16 | 971,029 | -0.30(-1.65%) |
Dec 21, 2015 | 17.88 | 18.47 | 17.81 | 18.46 | 1,402,178 | +0.66(+3.69%) |
Dec 18, 2015 | 18.10 | 18.30 | 17.59 | 17.81 | 3,008,686 | -0.38(-2.09%) |
Dec 17, 2015 | 18.02 | 18.32 | 17.60 | 18.19 | 2,035,895 | +0.15(+0.85%) |
Dec 16, 2015 | 17.01 | 18.24 | 16.84 | 18.04 | 3,551,281 | +1.65(+10.05%) |
Dec 15, 2015 | 16.10 | 16.47 | 16.00 | 16.39 | 3,457,116 | +0.37(+2.32%) |
Dec 14, 2015 | 17.12 | 17.34 | 15.84 | 16.02 | 4,324,575 | -1.12(-6.56%) |
Dec 11, 2015 | 17.46 | 17.49 | 16.93 | 17.14 | 1,579,846 | -0.63(-3.54%) |
Dec 10, 2015 | 18.03 | 18.09 | 17.47 | 17.77 | 1,339,862 | -0.23(-1.27%) |
Dec 09, 2015 | 18.04 | 18.42 | 17.85 | 18.00 | 1,562,498 | -0.01(-0.05%) |
Dec 08, 2015 | 18.09 | 18.17 | 17.69 | 18.01 | 2,012,758 | -0.30(-1.66%) |
Dec 07, 2015 | 18.74 | 18.90 | 18.28 | 18.31 | 1,000,711 | -0.44(-2.34%) |
Dec 04, 2015 | 18.57 | 18.87 | 18.46 | 18.75 | 692,384 | +0.15(+0.82%) |
Dec 03, 2015 | 19.50 | 19.52 | 18.53 | 18.60 | 1,375,179 | -0.51(-2.69%) |
Dec 02, 2015 | 18.69 | 19.50 | 18.69 | 19.11 | 1,690,134 | +0.35(+1.88%) |
Dec 01, 2015 | 18.79 | 18.84 | 18.44 | 18.76 | 1,748,520 | +0.10(+0.56%) |
Nov 30, 2015 | 19.39 | 19.45 | 18.60 | 18.65 | 1,422,142 | -0.72(-3.73%) |
Nov 27, 2015 | 19.20 | 19.41 | 19.04 | 19.38 | 331,174 | +0.12(+0.64%) |
Nov 25, 2015 | 19.24 | 19.25 | 19.25 | 19.25 | 928,987 | +0.05(+0.25%) |
Nov 24, 2015 | 18.81 | 19.23 | 18.64 | 19.21 | 777,376 | +0.21(+1.10%) |
Nov 23, 2015 | 19.11 | 19.32 | 18.79 | 19.00 | 843,805 | -0.21(-1.09%) |
Nov 20, 2015 | 19.47 | 19.52 | 19.14 | 19.21 | 710,876 | -0.19(-0.98%) |
Nov 19, 2015 | 19.51 | 19.62 | 19.31 | 19.40 | 819,679 | -0.19(-0.97%) |
Nov 18, 2015 | 18.99 | 19.64 | 18.92 | 19.59 | 2,157,098 | +0.56(+2.95%) |
Nov 17, 2015 | 18.77 | 19.09 | 18.54 | 19.03 | 1,995,813 | +0.38(+2.04%) |
Nov 16, 2015 | 18.83 | 18.89 | 18.27 | 18.64 | 2,298,690 | -0.30(-1.61%) |
Nov 13, 2015 | 19.25 | 19.35 | 18.89 | 18.95 | 1,056,588 | -0.42(-2.16%) |
Nov 12, 2015 | 19.55 | 19.96 | 19.37 | 19.37 | 1,232,730 | -0.32(-1.64%) |
Nov 11, 2015 | 19.97 | 20.00 | 19.61 | 19.69 | 718,967 | -0.14(-0.72%) |
Nov 10, 2015 | 19.49 | 19.90 | 19.41 | 19.83 | 1,157,548 | +0.25(+1.26%) |
Nov 09, 2015 | 20.03 | 20.09 | 19.32 | 19.59 | 1,250,185 | -0.52(-2.60%) |
Nov 06, 2015 | 19.83 | 20.19 | 19.66 | 20.11 | 2,069,478 | +0.22(+1.10%) |
Nov 05, 2015 | 19.65 | 20.03 | 19.56 | 19.89 | 1,264,852 | +0.21(+1.06%) |
Nov 04, 2015 | 19.75 | 19.91 | 19.54 | 19.68 | 1,347,602 | +0.02(+0.10%) |
Nov 03, 2015 | 19.39 | 19.83 | 19.31 | 19.66 | 1,680,683 | +0.23(+1.18%) |
Nov 02, 2015 | 19.13 | 19.47 | 19.10 | 19.43 | 1,871,577 | +0.40(+2.10%) |
Oct 30, 2015 | 19.07 | 19.20 | 18.82 | 19.03 | 1,226,432 | +0.01(+0.05%) |
Oct 29, 2015 | 19.07 | 19.39 | 18.97 | 19.03 | 2,595,120 | -0.02(-0.10%) |
Oct 28, 2015 | 18.43 | 19.08 | 18.31 | 19.04 | 2,957,231 | +0.71(+3.90%) |
Oct 27, 2015 | 18.42 | 18.57 | 18.23 | 18.33 | 2,045,235 | -0.12(-0.67%) |
Oct 26, 2015 | 18.38 | 18.66 | 18.13 | 18.45 | 4,341,228 | +0.03(+0.15%) |
Oct 23, 2015 | 18.62 | 18.85 | 17.75 | 18.43 | 2,981,185 | +0.87(+4.94%) |
Oct 22, 2015 | 17.52 | 17.57 | 17.14 | 17.56 | 1,404,659 | +0.37(+2.16%) |
Oct 21, 2015 | 17.62 | 17.62 | 17.07 | 17.19 | 1,977,676 | -0.34(-1.96%) |
Oct 20, 2015 | 17.25 | 17.68 | 17.09 | 17.53 | 1,740,867 | +0.31(+1.83%) |
Oct 19, 2015 | 16.95 | 17.24 | 16.80 | 17.22 | 1,952,479 | +0.14(+0.84%) |
Oct 16, 2015 | 16.97 | 17.14 | 16.81 | 17.07 | 1,320,727 | +0.08(+0.45%) |
Oct 15, 2015 | 16.73 | 17.04 | 16.49 | 17.00 | 1,343,516 | +0.42(+2.53%) |
Oct 14, 2015 | 16.65 | 16.97 | 16.52 | 16.58 | 827,368 | -0.01(-0.06%) |
Oct 13, 2015 | 16.64 | 16.93 | 16.49 | 16.59 | 507,229 | -0.16(-0.97%) |
Oct 12, 2015 | 16.95 | 17.07 | 16.64 | 16.75 | 1,036,346 | -0.16(-0.96%) |
Oct 09, 2015 | 17.12 | 17.21 | 16.77 | 16.91 | 796,125 | -0.18(-1.06%) |
Oct 08, 2015 | 16.98 | 17.24 | 16.76 | 17.09 | 1,559,972 | +0.06(+0.34%) |
Oct 07, 2015 | 17.05 | 17.16 | 16.78 | 17.04 | 1,221,038 | +0.13(+0.79%) |
Oct 06, 2015 | 17.06 | 17.25 | 16.83 | 16.90 | 1,321,956 | -0.22(-1.28%) |
Oct 05, 2015 | 16.66 | 17.27 | 16.61 | 17.12 | 1,848,350 | +0.66(+3.99%) |
Oct 02, 2015 | 16.04 | 16.47 | 15.79 | 16.46 | 1,495,201 | +0.30(+1.89%) |
Oct 01, 2015 | 15.56 | 16.18 | 15.45 | 16.16 | 2,429,197 | +0.64(+4.11%) |
Sep 30, 2015 | 14.55 | 15.57 | 14.42 | 15.52 | 3,105,822 | +1.14(+7.95%) |
Sep 29, 2015 | 14.76 | 14.76 | 14.23 | 14.38 | 2,128,032 | -0.41(-2.77%) |
Sep 28, 2015 | 15.43 | 15.49 | 14.78 | 14.79 | 2,225,359 | -0.70(-4.55%) |
Sep 25, 2015 | 15.72 | 15.76 | 15.46 | 15.49 | 1,264,305 | -0.09(-0.55%) |
Sep 24, 2015 | 15.62 | 15.74 | 15.24 | 15.58 | 1,635,153 | -0.15(-0.97%) |
Sep 23, 2015 | 15.90 | 16.01 | 15.52 | 15.73 | 816,882 | -0.18(-1.14%) |
Sep 22, 2015 | 15.91 | 16.17 | 15.79 | 15.91 | 1,225,976 | -0.25(-1.53%) |
Sep 21, 2015 | 16.36 | 16.48 | 16.03 | 16.16 | 704,497 | -0.08(-0.47%) |
Sep 18, 2015 | 16.40 | 16.67 | 16.19 | 16.24 | 1,366,487 | -0.35(-2.12%) |
Sep 17, 2015 | 16.58 | 16.73 | 16.44 | 16.59 | 984,487 | -0.04(-0.23%) |
Sep 16, 2015 | 16.31 | 16.68 | 16.27 | 16.63 | 1,023,181 | +0.35(+2.17%) |
Sep 15, 2015 | 16.04 | 16.37 | 15.86 | 16.27 | 1,279,462 | +0.28(+1.73%) |
Sep 14, 2015 | 15.69 | 16.04 | 15.49 | 16.00 | 1,015,638 | +0.29(+1.82%) |
Sep 11, 2015 | 15.57 | 15.71 | 15.32 | 15.71 | 1,267,188 | +0.02(+0.12%) |
Sep 10, 2015 | 15.77 | 15.94 | 15.64 | 15.69 | 969,318 | -0.15(-0.96%) |
Sep 09, 2015 | 16.14 | 16.19 | 15.83 | 15.84 | 1,105,168 | -0.18(-1.13%) |
Sep 08, 2015 | 15.69 | 16.04 | 15.53 | 16.03 | 1,103,753 | +0.70(+4.60%) |
Sep 04, 2015 | 15.14 | 15.32 | 15.32 | 15.32 | 615,719 | -0.06(-0.37%) |
Sep 03, 2015 | 15.33 | 15.64 | 15.24 | 15.38 | 1,533,898 | +0.12(+0.81%) |
Sep 02, 2015 | 15.32 | 15.32 | 14.97 | 15.25 | 984,044 | +0.20(+1.33%) |
Sep 01, 2015 | 15.02 | 15.36 | 14.91 | 15.05 | 2,180,815 | -0.28(-1.80%) |
Aug 31, 2015 | 15.69 | 15.77 | 15.24 | 15.33 | 1,868,709 | -0.37(-2.37%) |
Aug 28, 2015 | 15.26 | 15.83 | 15.16 | 15.70 | 1,380,770 | +0.42(+2.74%) |
Aug 27, 2015 | 15.00 | 15.68 | 14.99 | 15.28 | 2,224,547 | +0.43(+2.88%) |
Aug 26, 2015 | 15.27 | 15.27 | 14.26 | 14.85 | 3,044,737 | -0.05(-0.32%) |
Aug 25, 2015 | 15.28 | 15.41 | 14.86 | 14.90 | 1,777,248 | +0.14(+0.97%) |
Aug 24, 2015 | 14.52 | 15.29 | 14.08 | 14.76 | 2,316,130 | -0.50(-3.31%) |
Aug 21, 2015 | 15.57 | 15.62 | 15.05 | 15.26 | 2,943,033 | -0.67(-4.18%) |
Aug 20, 2015 | 16.39 | 16.39 | 15.83 | 15.93 | 1,716,536 | -0.64(-3.85%) |
Aug 19, 2015 | 16.76 | 16.76 | 16.33 | 16.57 | 1,204,759 | -0.21(-1.25%) |
Aug 18, 2015 | 17.14 | 17.16 | 16.77 | 16.78 | 661,021 | -0.35(-2.06%) |
Aug 17, 2015 | 16.65 | 17.14 | 16.65 | 17.13 | 1,274,035 | +0.42(+2.51%) |
Aug 14, 2015 | 16.63 | 16.84 | 16.50 | 16.71 | 889,413 | +0.08(+0.46%) |
Aug 13, 2015 | 16.47 | 16.81 | 16.31 | 16.64 | 1,373,414 | +0.25(+1.51%) |
Aug 12, 2015 | 15.84 | 16.50 | 15.60 | 16.39 | 3,256,978 | +0.41(+2.56%) |
Aug 11, 2015 | 16.04 | 16.19 | 15.77 | 15.98 | 944,247 | -0.22(-1.35%) |
Aug 10, 2015 | 16.28 | 16.37 | 16.15 | 16.20 | 1,306,696 | +0.06(+0.35%) |
Aug 07, 2015 | 16.04 | 16.25 | 15.91 | 16.14 | 1,046,528 | +0.04(+0.24%) |
Aug 06, 2015 | 16.32 | 16.45 | 15.88 | 16.10 | 1,118,175 | -0.25(-1.51%) |
Aug 05, 2015 | 16.46 | 16.83 | 16.33 | 16.35 | 1,807,985 | +0.00(+0.00%) |
Aug 04, 2015 | 16.32 | 16.48 | 16.14 | 16.35 | 2,062,298 | +0.11(+0.70%) |
Aug 03, 2015 | 16.28 | 16.44 | 16.10 | 16.24 | 945,962 | -0.04(-0.23%) |
Jul 31, 2015 | 16.24 | 16.50 | 16.20 | 16.27 | 1,426,042 | +0.13(+0.83%) |
Jul 30, 2015 | 16.13 | 16.28 | 16.03 | 16.14 | 1,606,040 | +0.06(+0.36%) |
Jul 29, 2015 | 16.35 | 16.41 | 15.90 | 16.08 | 1,700,169 | -0.26(-1.57%) |
Jul 28, 2015 | 16.09 | 16.53 | 15.87 | 16.34 | 2,278,158 | +0.65(+4.13%) |
Jul 27, 2015 | 15.94 | 15.97 | 15.63 | 15.69 | 1,258,604 | -0.34(-2.14%) |
Jul 24, 2015 | 16.75 | 16.77 | 15.97 | 16.04 | 2,548,294 | +0.02(+0.12%) |
Jul 23, 2015 | 16.08 | 16.45 | 15.95 | 16.02 | 1,430,538 | +0.10(+0.60%) |
Jul 22, 2015 | 15.91 | 16.09 | 15.82 | 15.92 | 644,994 | -0.10(-0.59%) |
Jul 21, 2015 | 16.04 | 16.19 | 15.79 | 16.02 | 821,034 | +0.02(+0.12%) |
Jul 20, 2015 | 16.33 | 16.47 | 15.93 | 16.00 | 1,186,640 | -0.42(-2.55%) |
Jul 17, 2015 | 16.43 | 16.52 | 16.25 | 16.42 | 1,323,460 | +0.09(+0.52%) |
Jul 16, 2015 | 16.21 | 16.41 | 16.14 | 16.33 | 763,123 | +0.21(+1.30%) |
Jul 15, 2015 | 16.14 | 16.42 | 16.05 | 16.12 | 1,542,505 | +0.05(+0.30%) |
Jul 14, 2015 | 15.69 | 16.07 | 15.57 | 16.07 | 1,341,410 | +0.39(+2.49%) |
Jul 13, 2015 | 15.47 | 15.78 | 15.35 | 15.68 | 965,446 | +0.43(+2.81%) |
Jul 10, 2015 | 14.97 | 15.30 | 14.97 | 15.25 | 1,137,654 | +0.44(+2.96%) |
Jul 09, 2015 | 14.85 | 15.01 | 14.82 | 14.82 | 1,359,347 | +0.15(+1.04%) |
Jul 08, 2015 | 14.78 | 15.01 | 14.54 | 14.66 | 1,190,143 | -0.30(-1.97%) |
Jul 07, 2015 | 14.59 | 15.04 | 14.56 | 14.96 | 1,372,511 | +0.44(+3.02%) |
Jul 06, 2015 | 14.30 | 14.55 | 14.27 | 14.52 | 587,555 | +0.09(+0.59%) |
Jul 02, 2015 | 14.25 | 14.44 | 14.44 | 14.44 | 784,587 | +0.25(+1.75%) |
Jul 01, 2015 | 14.41 | 14.44 | 14.13 | 14.19 | 697,115 | -0.05(-0.33%) |
Jun 30, 2015 | 14.26 | 14.26 | 14.04 | 14.24 | 866,602 | +0.18(+1.29%) |
Jun 29, 2015 | 14.50 | 14.54 | 14.04 | 14.05 | 858,088 | -0.55(-3.78%) |
Jun 26, 2015 | 14.41 | 14.65 | 14.29 | 14.61 | 1,348,084 | +0.18(+1.25%) |
Jun 25, 2015 | 14.56 | 14.56 | 14.33 | 14.43 | 535,058 | -0.07(-0.46%) |
Jun 24, 2015 | 14.64 | 14.64 | 14.45 | 14.49 | 683,720 | -0.16(-1.10%) |
Jun 23, 2015 | 14.55 | 14.66 | 14.44 | 14.65 | 611,648 | +0.11(+0.79%) |
Jun 22, 2015 | 14.62 | 14.67 | 14.52 | 14.54 | 439,961 | +0.00(+0.00%) |
Jun 19, 2015 | 14.67 | 14.71 | 14.48 | 14.54 | 870,596 | -0.12(-0.84%) |
Jun 18, 2015 | 14.45 | 14.78 | 14.43 | 14.66 | 944,782 | +0.26(+1.78%) |
Jun 17, 2015 | 14.41 | 14.50 | 14.27 | 14.41 | 615,247 | +0.02(+0.13%) |
Jun 16, 2015 | 14.55 | 14.60 | 14.35 | 14.39 | 736,718 | -0.19(-1.31%) |
Jun 15, 2015 | 14.34 | 14.64 | 14.21 | 14.58 | 972,396 | +0.14(+0.99%) |
Jun 12, 2015 | 14.47 | 14.65 | 14.35 | 14.44 | 698,926 | -0.11(-0.78%) |
Jun 11, 2015 | 14.29 | 14.63 | 14.29 | 14.55 | 865,472 | +0.30(+2.14%) |
Jun 10, 2015 | 14.03 | 14.37 | 13.92 | 14.25 | 1,407,033 | +0.32(+2.33%) |
Jun 09, 2015 | 13.93 | 13.97 | 13.79 | 13.92 | 726,127 | -0.01(-0.07%) |
Jun 08, 2015 | 14.13 | 14.15 | 13.90 | 13.93 | 628,213 | -0.26(-1.81%) |
Jun 05, 2015 | 13.89 | 14.25 | 13.73 | 14.19 | 996,944 | +0.28(+1.99%) |
Jun 04, 2015 | 14.03 | 14.25 | 13.86 | 13.91 | 1,294,787 | -0.10(-0.75%) |
Jun 03, 2015 | 14.19 | 14.43 | 13.98 | 14.02 | 1,533,821 | -0.10(-0.67%) |
Jun 02, 2015 | 14.07 | 14.25 | 13.93 | 14.11 | 1,493,560 | +0.03(+0.20%) |
Jun 01, 2015 | 14.04 | 14.27 | 13.81 | 14.08 | 2,739,383 | +0.46(+3.35%) |
May 29, 2015 | 13.62 | 13.66 | 13.55 | 13.63 | 1,338,542 | -0.04(-0.28%) |
May 28, 2015 | 13.65 | 13.69 | 13.54 | 13.66 | 888,389 | +0.03(+0.21%) |
May 27, 2015 | 13.29 | 13.64 | 13.24 | 13.64 | 1,254,398 | +0.35(+2.65%) |
May 26, 2015 | 13.24 | 13.36 | 13.08 | 13.28 | 835,822 | +0.03(+0.22%) |
May 22, 2015 | 13.18 | 13.25 | 13.25 | 13.25 | 746,886 | +0.07(+0.51%) |
May 21, 2015 | 13.05 | 13.26 | 13.01 | 13.19 | 557,652 | +0.10(+0.80%) |
May 20, 2015 | 12.89 | 13.19 | 12.86 | 13.08 | 678,080 | +0.14(+1.10%) |
May 19, 2015 | 13.19 | 13.19 | 12.92 | 12.94 | 723,199 | -0.23(-1.74%) |
May 18, 2015 | 13.03 | 13.24 | 12.90 | 13.17 | 815,143 | +0.14(+1.10%) |
May 15, 2015 | 12.92 | 13.08 | 12.81 | 13.03 | 579,184 | +0.12(+0.96%) |
May 14, 2015 | 12.96 | 13.02 | 12.81 | 12.90 | 696,334 | +0.02(+0.15%) |
May 13, 2015 | 13.17 | 13.23 | 12.86 | 12.88 | 742,588 | -0.27(-2.03%) |
May 12, 2015 | 13.00 | 13.33 | 12.86 | 13.15 | 704,661 | +0.10(+0.73%) |
May 11, 2015 | 13.13 | 13.31 | 13.07 | 13.05 | 965,251 | -0.10(-0.72%) |
May 08, 2015 | 13.29 | 13.43 | 13.09 | 13.15 | 997,942 | +0.03(+0.22%) |
May 07, 2015 | 12.90 | 13.15 | 12.76 | 13.12 | 1,712,939 | +0.24(+1.85%) |
May 06, 2015 | 12.89 | 12.95 | 12.71 | 12.88 | 993,285 | +0.05(+0.37%) |
May 05, 2015 | 13.04 | 13.06 | 12.77 | 12.84 | 1,219,470 | -0.23(-1.75%) |
May 04, 2015 | 12.99 | 13.18 | 12.99 | 13.06 | 1,068,335 | +0.17(+1.33%) |