Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.68 | 16.75 | 16.59 | 16.67 | 3,738,229 | +0.15(+0.91%) |
Apr 28, 2016 | 16.54 | 16.68 | 16.48 | 16.52 | 1,732,545 | -0.13(-0.76%) |
Apr 27, 2016 | 16.57 | 16.69 | 16.50 | 16.65 | 1,553,692 | +0.13(+0.81%) |
Apr 26, 2016 | 16.49 | 16.54 | 16.45 | 16.51 | 2,303,027 | +0.25(+1.55%) |
Apr 25, 2016 | 16.28 | 16.33 | 16.22 | 16.26 | 2,013,015 | -0.15(-0.91%) |
Apr 22, 2016 | 16.38 | 16.43 | 16.34 | 16.41 | 1,639,935 | +0.07(+0.44%) |
Apr 21, 2016 | 16.35 | 16.46 | 16.28 | 16.34 | 3,421,705 | -0.15(-0.91%) |
Apr 20, 2016 | 16.46 | 16.61 | 16.43 | 16.49 | 4,014,811 | +0.49(+3.06%) |
Apr 19, 2016 | 16.01 | 16.09 | 15.96 | 16.00 | 2,314,667 | +0.21(+1.35%) |
Apr 18, 2016 | 15.59 | 15.81 | 15.59 | 15.79 | 2,009,560 | +0.16(+1.01%) |
Apr 15, 2016 | 15.62 | 15.71 | 15.60 | 15.63 | 1,928,634 | -0.05(-0.30%) |
Apr 14, 2016 | 15.69 | 15.72 | 15.64 | 15.67 | 1,147,329 | +0.06(+0.35%) |
Apr 13, 2016 | 15.61 | 15.63 | 15.53 | 15.62 | 1,376,551 | +0.06(+0.36%) |
Apr 12, 2016 | 15.43 | 15.60 | 15.37 | 15.56 | 1,929,300 | +0.25(+1.65%) |
Apr 11, 2016 | 15.37 | 15.45 | 15.31 | 15.31 | 1,656,260 | +0.02(+0.10%) |
Apr 08, 2016 | 15.19 | 15.37 | 15.19 | 15.30 | 1,543,146 | +0.31(+2.06%) |
Apr 07, 2016 | 15.04 | 15.11 | 14.95 | 14.99 | 1,988,607 | -0.17(-1.15%) |
Apr 06, 2016 | 15.02 | 15.18 | 14.97 | 15.16 | 3,495,860 | +0.09(+0.58%) |
Apr 05, 2016 | 15.04 | 15.15 | 15.01 | 15.07 | 2,121,296 | -0.24(-1.55%) |
Apr 04, 2016 | 15.43 | 15.46 | 15.26 | 15.31 | 2,307,843 | +0.09(+0.62%) |
Apr 01, 2016 | 15.02 | 15.23 | 15.01 | 15.22 | 2,142,047 | -0.12(-0.77%) |
Mar 31, 2016 | 15.37 | 15.41 | 15.30 | 15.34 | 1,965,390 | -0.13(-0.82%) |
Mar 30, 2016 | 15.45 | 15.53 | 15.41 | 15.46 | 2,313,929 | +0.32(+2.14%) |
Mar 29, 2016 | 14.92 | 15.15 | 14.88 | 15.14 | 1,215,547 | +0.15(+1.00%) |
Mar 28, 2016 | 14.96 | 15.04 | 14.95 | 14.99 | 767,978 | +0.04(+0.26%) |
Mar 24, 2016 | 14.85 | 14.95 | 14.95 | 14.95 | 1,662,873 | -0.13(-0.84%) |
Mar 23, 2016 | 15.16 | 15.16 | 15.06 | 15.07 | 1,653,588 | -0.12(-0.78%) |
Mar 22, 2016 | 15.13 | 15.24 | 15.10 | 15.19 | 1,585,067 | +0.00(+0.00%) |
Mar 21, 2016 | 15.17 | 15.29 | 15.15 | 15.19 | 3,457,676 | -0.17(-1.08%) |
Mar 18, 2016 | 15.38 | 15.42 | 15.30 | 15.36 | 2,664,575 | +0.02(+0.15%) |
Mar 17, 2016 | 15.10 | 15.38 | 15.05 | 15.34 | 2,436,285 | +0.40(+2.70%) |
Mar 16, 2016 | 14.61 | 14.96 | 14.61 | 14.93 | 2,280,108 | +0.44(+3.05%) |
Mar 15, 2016 | 14.54 | 14.54 | 14.44 | 14.49 | 1,481,150 | -0.12(-0.81%) |
Mar 14, 2016 | 14.59 | 14.65 | 14.54 | 14.61 | 1,458,790 | -0.13(-0.91%) |
Mar 11, 2016 | 14.63 | 14.76 | 14.60 | 14.74 | 2,421,269 | +0.34(+2.36%) |
Mar 10, 2016 | 14.47 | 14.58 | 14.28 | 14.40 | 3,090,347 | +0.02(+0.16%) |
Mar 09, 2016 | 14.36 | 14.44 | 14.31 | 14.38 | 1,545,312 | -0.01(-0.05%) |
Mar 08, 2016 | 14.53 | 14.55 | 14.37 | 14.39 | 2,139,570 | -0.19(-1.30%) |
Mar 07, 2016 | 14.40 | 14.60 | 14.40 | 14.58 | 1,578,445 | +0.06(+0.38%) |
Mar 04, 2016 | 14.44 | 14.60 | 14.40 | 14.52 | 3,069,622 | -0.09(-0.65%) |
Mar 03, 2016 | 14.50 | 14.62 | 14.50 | 14.62 | 1,610,172 | +0.23(+1.59%) |
Mar 02, 2016 | 14.23 | 14.40 | 14.19 | 14.39 | 2,449,376 | +0.02(+0.11%) |
Mar 01, 2016 | 14.19 | 14.39 | 14.15 | 14.37 | 1,736,990 | +0.32(+2.25%) |
Feb 29, 2016 | 14.10 | 14.21 | 14.06 | 14.06 | 1,996,319 | +0.00(+0.00%) |
Feb 26, 2016 | 14.11 | 14.15 | 14.01 | 14.06 | 1,462,846 | -0.01(-0.06%) |
Feb 25, 2016 | 13.94 | 14.07 | 13.91 | 14.06 | 1,902,523 | +0.09(+0.68%) |
Feb 24, 2016 | 13.70 | 13.98 | 13.63 | 13.97 | 1,960,170 | +0.03(+0.23%) |
Feb 23, 2016 | 14.05 | 14.11 | 13.91 | 13.94 | 1,850,974 | -0.19(-1.34%) |
Feb 22, 2016 | 14.06 | 14.16 | 14.06 | 14.13 | 2,107,861 | +0.02(+0.17%) |
Feb 19, 2016 | 14.04 | 14.13 | 13.99 | 14.10 | 1,880,521 | -0.01(-0.06%) |
Feb 18, 2016 | 14.19 | 14.19 | 14.08 | 14.11 | 2,654,281 | +0.01(+0.06%) |
Feb 17, 2016 | 13.99 | 14.16 | 13.96 | 14.10 | 3,318,169 | +0.30(+2.17%) |
Feb 16, 2016 | 13.75 | 13.83 | 13.60 | 13.80 | 3,018,794 | +0.36(+2.64%) |
Feb 12, 2016 | 13.27 | 13.45 | 13.45 | 13.45 | 2,895,813 | +0.28(+2.16%) |
Feb 11, 2016 | 13.18 | 13.27 | 13.05 | 13.16 | 3,401,753 | -0.19(-1.42%) |
Feb 10, 2016 | 13.49 | 13.53 | 13.34 | 13.35 | 2,630,688 | -0.06(-0.41%) |
Feb 09, 2016 | 13.30 | 13.48 | 13.26 | 13.41 | 7,653,050 | -0.13(-0.99%) |
Feb 08, 2016 | 13.60 | 13.64 | 13.41 | 13.54 | 8,162,277 | -0.36(-2.56%) |
Feb 05, 2016 | 13.98 | 14.07 | 13.87 | 13.90 | 6,361,087 | -0.02(-0.17%) |
Feb 04, 2016 | 13.60 | 13.94 | 13.58 | 13.92 | 7,231,919 | +0.32(+2.32%) |
Feb 03, 2016 | 13.46 | 13.65 | 13.30 | 13.61 | 9,155,669 | +0.37(+2.80%) |
Feb 02, 2016 | 13.31 | 13.42 | 13.20 | 13.23 | 6,986,748 | -0.36(-2.67%) |
Feb 01, 2016 | 13.49 | 13.65 | 13.42 | 13.60 | 3,020,866 | -0.06(-0.46%) |
Jan 29, 2016 | 13.47 | 13.67 | 13.44 | 13.66 | 2,681,609 | +0.29(+2.19%) |
Jan 28, 2016 | 13.52 | 13.55 | 13.29 | 13.37 | 3,625,791 | +0.02(+0.18%) |
Jan 27, 2016 | 13.16 | 13.55 | 13.16 | 13.35 | 4,297,025 | +0.18(+1.38%) |
Jan 26, 2016 | 13.04 | 13.18 | 13.01 | 13.16 | 3,029,332 | +0.28(+2.14%) |
Jan 25, 2016 | 12.92 | 13.03 | 12.86 | 12.89 | 3,619,570 | -0.17(-1.33%) |
Jan 22, 2016 | 13.12 | 13.18 | 12.91 | 13.06 | 2,683,731 | +0.36(+2.80%) |
Jan 21, 2016 | 12.60 | 12.79 | 12.50 | 12.71 | 4,014,796 | +0.00(+0.00%) |
Jan 20, 2016 | 12.73 | 12.78 | 12.43 | 12.71 | 5,041,484 | -0.13(-1.05%) |
Jan 19, 2016 | 12.93 | 13.00 | 12.73 | 12.84 | 4,107,054 | +0.16(+1.25%) |
Jan 15, 2016 | 12.74 | 12.68 | 12.68 | 12.68 | 3,988,439 | -0.53(-4.00%) |
Jan 14, 2016 | 13.08 | 13.28 | 12.96 | 13.21 | 4,974,990 | +0.34(+2.64%) |
Jan 13, 2016 | 13.20 | 13.26 | 12.84 | 12.87 | 3,301,896 | -0.28(-2.16%) |
Jan 12, 2016 | 13.10 | 13.18 | 12.98 | 13.16 | 5,263,300 | +0.28(+2.15%) |
Jan 11, 2016 | 13.01 | 13.03 | 12.79 | 12.88 | 3,607,354 | +0.00(+0.00%) |
Jan 08, 2016 | 13.07 | 13.10 | 12.85 | 12.88 | 4,454,732 | -0.23(-1.75%) |
Jan 07, 2016 | 13.15 | 13.25 | 13.08 | 13.11 | 3,067,814 | -0.25(-1.89%) |
Jan 06, 2016 | 13.39 | 13.46 | 13.29 | 13.36 | 3,254,701 | -0.23(-1.69%) |
Jan 05, 2016 | 13.61 | 13.67 | 13.50 | 13.59 | 3,137,790 | -0.24(-1.77%) |
Jan 04, 2016 | 13.76 | 13.84 | 13.59 | 13.83 | 2,929,410 | -0.17(-1.18%) |
Dec 31, 2015 | 14.13 | 14.00 | 14.00 | 14.00 | 1,252,948 | -0.28(-1.94%) |
Dec 30, 2015 | 14.30 | 14.37 | 14.27 | 14.28 | 1,633,854 | -0.12(-0.82%) |
Dec 29, 2015 | 14.34 | 14.45 | 14.34 | 14.40 | 1,791,828 | +0.06(+0.38%) |
Dec 28, 2015 | 14.43 | 14.43 | 14.28 | 14.34 | 2,342,610 | +0.02(+0.17%) |
Dec 24, 2015 | 14.24 | 14.32 | 14.32 | 14.32 | 669,151 | +0.05(+0.33%) |
Dec 23, 2015 | 14.16 | 14.28 | 14.11 | 14.27 | 2,267,190 | +0.26(+1.86%) |
Dec 22, 2015 | 13.89 | 14.04 | 13.85 | 14.01 | 2,132,991 | +0.15(+1.08%) |
Dec 21, 2015 | 13.91 | 13.94 | 13.79 | 13.86 | 3,057,297 | +0.06(+0.40%) |
Dec 18, 2015 | 13.89 | 13.93 | 13.74 | 13.80 | 3,603,363 | -0.18(-1.30%) |
Dec 17, 2015 | 14.21 | 14.21 | 13.98 | 13.98 | 3,366,343 | -0.29(-2.05%) |
Dec 16, 2015 | 14.21 | 14.31 | 14.07 | 14.28 | 5,270,360 | +0.13(+0.95%) |
Dec 15, 2015 | 14.19 | 14.26 | 14.11 | 14.14 | 4,980,713 | +0.03(+0.22%) |
Dec 14, 2015 | 14.21 | 14.24 | 14.04 | 14.11 | 7,065,453 | +0.07(+0.51%) |
Dec 11, 2015 | 14.13 | 14.20 | 14.03 | 14.04 | 4,285,691 | -0.21(-1.44%) |
Dec 10, 2015 | 14.35 | 14.37 | 14.22 | 14.25 | 3,300,465 | -0.16(-1.10%) |
Dec 09, 2015 | 14.38 | 14.59 | 14.32 | 14.40 | 3,438,661 | +0.02(+0.11%) |
Dec 08, 2015 | 14.39 | 14.47 | 14.29 | 14.39 | 3,616,555 | -0.21(-1.46%) |
Dec 07, 2015 | 14.68 | 14.68 | 14.55 | 14.60 | 2,420,421 | -0.19(-1.28%) |
Dec 04, 2015 | 14.63 | 14.81 | 14.62 | 14.79 | 2,878,988 | +0.10(+0.70%) |
Dec 03, 2015 | 14.87 | 14.87 | 14.61 | 14.69 | 4,692,235 | +0.07(+0.49%) |
Dec 02, 2015 | 14.58 | 14.68 | 14.57 | 14.62 | 1,966,171 | -0.07(-0.48%) |
Dec 01, 2015 | 14.80 | 14.83 | 14.59 | 14.69 | 3,327,768 | -0.17(-1.17%) |
Nov 30, 2015 | 14.87 | 15.02 | 14.83 | 14.86 | 3,646,273 | +0.11(+0.75%) |
Nov 27, 2015 | 14.76 | 14.81 | 14.70 | 14.75 | 1,228,776 | -0.06(-0.43%) |
Nov 25, 2015 | 14.85 | 14.81 | 14.81 | 14.81 | 1,556,624 | +0.05(+0.32%) |
Nov 24, 2015 | 14.68 | 14.80 | 14.64 | 14.77 | 2,672,609 | +0.18(+1.25%) |
Nov 23, 2015 | 14.69 | 14.74 | 14.55 | 14.59 | 2,371,313 | -0.24(-1.65%) |
Nov 20, 2015 | 14.98 | 14.99 | 14.82 | 14.83 | 1,548,558 | -0.04(-0.26%) |
Nov 19, 2015 | 14.75 | 14.88 | 14.74 | 14.87 | 2,064,806 | +0.06(+0.43%) |
Nov 18, 2015 | 14.74 | 14.82 | 14.68 | 14.81 | 2,051,343 | +0.18(+1.24%) |
Nov 17, 2015 | 14.72 | 14.77 | 14.59 | 14.62 | 2,559,870 | +0.02(+0.11%) |
Nov 16, 2015 | 14.44 | 14.62 | 14.41 | 14.61 | 3,082,203 | +0.17(+1.15%) |
Nov 13, 2015 | 14.48 | 14.55 | 14.41 | 14.44 | 2,037,149 | -0.17(-1.14%) |
Nov 12, 2015 | 14.63 | 14.78 | 14.60 | 14.61 | 1,731,113 | -0.25(-1.70%) |
Nov 11, 2015 | 14.95 | 14.96 | 14.85 | 14.86 | 1,282,248 | +0.02(+0.11%) |
Nov 10, 2015 | 14.79 | 14.88 | 14.73 | 14.85 | 1,785,254 | -0.09(-0.63%) |
Nov 09, 2015 | 15.14 | 15.17 | 14.89 | 14.94 | 3,209,590 | -0.18(-1.20%) |
Nov 06, 2015 | 15.11 | 15.17 | 15.00 | 15.12 | 2,965,394 | +0.05(+0.31%) |
Nov 05, 2015 | 15.15 | 15.16 | 15.02 | 15.07 | 2,173,117 | -0.04(-0.26%) |
Nov 04, 2015 | 15.22 | 15.22 | 15.06 | 15.11 | 2,469,841 | +0.07(+0.47%) |
Nov 03, 2015 | 15.00 | 15.11 | 14.95 | 15.04 | 1,458,003 | -0.04(-0.26%) |
Nov 02, 2015 | 15.09 | 15.12 | 15.01 | 15.08 | 2,020,661 | +0.17(+1.17%) |
Oct 30, 2015 | 14.90 | 14.99 | 14.85 | 14.91 | 2,690,083 | +0.13(+0.85%) |
Oct 29, 2015 | 14.75 | 14.83 | 14.73 | 14.78 | 2,298,967 | -0.03(-0.21%) |
Oct 28, 2015 | 14.74 | 14.96 | 14.67 | 14.81 | 4,513,011 | +0.34(+2.35%) |
Oct 27, 2015 | 14.62 | 14.66 | 14.47 | 14.47 | 4,639,094 | -0.11(-0.76%) |
Oct 26, 2015 | 14.77 | 14.80 | 14.57 | 14.59 | 2,098,241 | -0.10(-0.70%) |
Oct 23, 2015 | 14.73 | 14.74 | 14.58 | 14.69 | 6,086,988 | +0.35(+2.42%) |
Oct 22, 2015 | 14.13 | 14.43 | 14.11 | 14.34 | 5,581,218 | +0.10(+0.72%) |
Oct 21, 2015 | 14.46 | 14.48 | 14.22 | 14.24 | 3,742,449 | -0.09(-0.61%) |
Oct 20, 2015 | 14.17 | 14.39 | 14.16 | 14.32 | 4,367,424 | +0.21(+1.51%) |
Oct 19, 2015 | 14.15 | 14.20 | 14.08 | 14.11 | 4,559,392 | -0.31(-2.14%) |
Oct 16, 2015 | 14.39 | 14.45 | 14.25 | 14.42 | 2,788,738 | -0.32(-2.14%) |
Oct 15, 2015 | 14.55 | 14.74 | 14.53 | 14.73 | 2,167,583 | +0.09(+0.59%) |
Oct 14, 2015 | 14.65 | 14.70 | 14.60 | 14.65 | 1,939,526 | +0.05(+0.32%) |
Oct 13, 2015 | 14.57 | 14.70 | 14.56 | 14.60 | 1,560,860 | -0.20(-1.33%) |
Oct 12, 2015 | 14.81 | 14.86 | 14.76 | 14.80 | 1,243,001 | -0.17(-1.16%) |
Oct 09, 2015 | 15.00 | 15.10 | 14.90 | 14.97 | 2,374,297 | +0.20(+1.34%) |
Oct 08, 2015 | 14.55 | 14.81 | 14.54 | 14.77 | 2,241,053 | +0.21(+1.41%) |
Oct 07, 2015 | 14.63 | 14.70 | 14.46 | 14.57 | 2,393,627 | +0.13(+0.88%) |
Oct 06, 2015 | 14.35 | 14.49 | 14.34 | 14.44 | 2,785,971 | +0.06(+0.44%) |
Oct 05, 2015 | 14.17 | 14.41 | 14.15 | 14.38 | 3,546,915 | +0.27(+1.90%) |
Oct 02, 2015 | 13.88 | 14.12 | 13.82 | 14.11 | 2,388,394 | +0.26(+1.88%) |
Oct 01, 2015 | 13.99 | 14.04 | 13.75 | 13.85 | 2,322,267 | -0.10(-0.74%) |
Sep 30, 2015 | 13.95 | 14.01 | 13.83 | 13.95 | 2,223,172 | +0.24(+1.73%) |
Sep 29, 2015 | 13.76 | 13.79 | 13.65 | 13.72 | 3,419,333 | +0.18(+1.34%) |
Sep 28, 2015 | 13.71 | 13.73 | 13.53 | 13.53 | 3,805,120 | -0.10(-0.75%) |
Sep 25, 2015 | 13.76 | 13.78 | 13.59 | 13.64 | 3,258,169 | -0.07(-0.52%) |
Sep 24, 2015 | 13.57 | 13.76 | 13.54 | 13.71 | 4,846,526 | +0.00(+0.00%) |
Sep 23, 2015 | 13.92 | 13.92 | 13.66 | 13.71 | 2,346,536 | -0.27(-1.92%) |
Sep 22, 2015 | 14.02 | 14.04 | 13.87 | 13.98 | 3,611,252 | -0.34(-2.37%) |
Sep 21, 2015 | 14.30 | 14.40 | 14.27 | 14.32 | 4,960,801 | -0.03(-0.22%) |
Sep 18, 2015 | 14.48 | 14.53 | 14.32 | 14.35 | 5,006,110 | -0.39(-2.68%) |
Sep 17, 2015 | 14.62 | 14.90 | 14.62 | 14.74 | 3,712,406 | -0.12(-0.80%) |
Sep 16, 2015 | 14.77 | 14.87 | 14.76 | 14.86 | 2,509,776 | +0.16(+1.07%) |
Sep 15, 2015 | 14.59 | 14.73 | 14.55 | 14.70 | 2,451,499 | +0.09(+0.59%) |
Sep 14, 2015 | 14.69 | 14.69 | 14.54 | 14.62 | 2,882,492 | -0.23(-1.54%) |
Sep 11, 2015 | 14.67 | 14.85 | 14.66 | 14.85 | 1,745,827 | +0.10(+0.70%) |
Sep 10, 2015 | 14.71 | 14.83 | 14.60 | 14.74 | 2,210,227 | -0.05(-0.32%) |
Sep 09, 2015 | 15.10 | 15.11 | 14.77 | 14.79 | 2,210,068 | -0.24(-1.58%) |
Sep 08, 2015 | 15.04 | 15.07 | 14.91 | 15.03 | 3,061,270 | +0.55(+3.82%) |
Sep 04, 2015 | 14.46 | 14.47 | 14.47 | 14.47 | 2,413,832 | -0.40(-2.71%) |
Sep 03, 2015 | 14.87 | 15.00 | 14.81 | 14.88 | 2,474,485 | +0.02(+0.16%) |
Sep 02, 2015 | 14.94 | 14.96 | 14.70 | 14.85 | 2,279,496 | -0.08(-0.53%) |
Sep 01, 2015 | 15.07 | 15.12 | 14.87 | 14.93 | 3,769,326 | -0.32(-2.07%) |
Aug 31, 2015 | 15.10 | 15.30 | 15.05 | 15.25 | 1,616,666 | -0.02(-0.10%) |
Aug 28, 2015 | 15.13 | 15.29 | 15.11 | 15.26 | 2,768,012 | +0.01(+0.05%) |
Aug 27, 2015 | 15.07 | 15.34 | 15.02 | 15.26 | 4,842,267 | +0.20(+1.31%) |
Aug 26, 2015 | 15.04 | 15.07 | 14.75 | 15.06 | 3,627,703 | +0.36(+2.42%) |
Aug 25, 2015 | 15.16 | 15.19 | 14.70 | 14.70 | 4,163,358 | -0.07(-0.48%) |
Aug 24, 2015 | 14.75 | 15.18 | 14.56 | 14.77 | 6,572,603 | -0.22(-1.47%) |
Aug 21, 2015 | 15.31 | 15.34 | 14.98 | 15.00 | 3,351,426 | -0.24(-1.56%) |
Aug 20, 2015 | 15.52 | 15.52 | 15.23 | 15.23 | 2,704,021 | -0.32(-2.08%) |
Aug 19, 2015 | 15.49 | 15.66 | 15.46 | 15.56 | 3,007,695 | -0.14(-0.91%) |
Aug 18, 2015 | 15.73 | 15.77 | 15.67 | 15.70 | 1,121,415 | -0.15(-0.95%) |
Aug 17, 2015 | 15.76 | 15.85 | 15.71 | 15.85 | 1,036,893 | +0.04(+0.25%) |
Aug 14, 2015 | 15.78 | 15.84 | 15.72 | 15.81 | 1,497,037 | -0.02(-0.15%) |
Aug 13, 2015 | 15.92 | 15.94 | 15.82 | 15.83 | 2,510,721 | -0.21(-1.33%) |
Aug 12, 2015 | 15.88 | 16.05 | 15.83 | 16.05 | 3,379,485 | -0.02(-0.15%) |
Aug 11, 2015 | 16.23 | 16.23 | 16.04 | 16.07 | 2,599,951 | -0.36(-2.21%) |
Aug 10, 2015 | 16.18 | 16.44 | 16.18 | 16.43 | 2,697,487 | +0.24(+1.51%) |
Aug 07, 2015 | 16.12 | 16.25 | 16.10 | 16.19 | 1,849,287 | +0.09(+0.54%) |
Aug 06, 2015 | 16.12 | 16.15 | 16.05 | 16.10 | 1,681,235 | +0.02(+0.10%) |
Aug 05, 2015 | 16.05 | 16.23 | 16.04 | 16.09 | 3,632,115 | +0.26(+1.65%) |
Aug 04, 2015 | 15.93 | 16.00 | 15.81 | 15.82 | 1,801,775 | -0.05(-0.30%) |
Aug 03, 2015 | 15.97 | 15.97 | 15.82 | 15.87 | 1,770,790 | -0.14(-0.89%) |
Jul 31, 2015 | 16.10 | 16.12 | 15.99 | 16.01 | 1,921,275 | +0.19(+1.20%) |
Jul 30, 2015 | 15.82 | 15.86 | 15.75 | 15.82 | 1,543,745 | +0.08(+0.50%) |
Jul 29, 2015 | 15.64 | 15.84 | 15.64 | 15.75 | 1,789,924 | +0.06(+0.35%) |
Jul 28, 2015 | 15.56 | 15.71 | 15.53 | 15.69 | 2,366,458 | +0.15(+0.97%) |
Jul 27, 2015 | 15.71 | 15.71 | 15.51 | 15.54 | 2,799,967 | -0.25(-1.60%) |
Jul 24, 2015 | 16.08 | 16.09 | 15.77 | 15.79 | 3,430,120 | -0.51(-3.15%) |
Jul 23, 2015 | 16.65 | 16.67 | 16.25 | 16.31 | 5,087,224 | +0.21(+1.28%) |
Jul 22, 2015 | 15.97 | 16.20 | 15.96 | 16.10 | 3,788,493 | -0.20(-1.21%) |
Jul 21, 2015 | 16.38 | 16.43 | 16.28 | 16.30 | 2,027,321 | -0.06(-0.34%) |
Jul 20, 2015 | 16.35 | 16.42 | 16.31 | 16.35 | 1,438,477 | +0.05(+0.29%) |
Jul 17, 2015 | 16.34 | 16.35 | 16.27 | 16.31 | 1,660,643 | -0.09(-0.58%) |
Jul 16, 2015 | 16.46 | 16.50 | 16.38 | 16.40 | 1,974,814 | +0.20(+1.22%) |
Jul 15, 2015 | 16.17 | 16.25 | 16.12 | 16.20 | 1,899,767 | -0.28(-1.72%) |
Jul 14, 2015 | 16.54 | 16.58 | 16.44 | 16.49 | 2,152,443 | +0.09(+0.58%) |
Jul 13, 2015 | 16.39 | 16.45 | 16.35 | 16.39 | 1,832,886 | +0.13(+0.83%) |
Jul 10, 2015 | 16.39 | 16.39 | 16.19 | 16.26 | 2,363,039 | +0.46(+2.90%) |
Jul 09, 2015 | 15.98 | 16.03 | 15.79 | 15.80 | 3,290,519 | -0.09(-0.60%) |
Jul 08, 2015 | 16.01 | 16.05 | 15.88 | 15.90 | 3,528,204 | -0.26(-1.61%) |
Jul 07, 2015 | 15.92 | 16.20 | 15.76 | 16.16 | 6,997,968 | -0.05(-0.29%) |
Jul 06, 2015 | 16.11 | 16.28 | 16.08 | 16.20 | 2,884,527 | -0.22(-1.35%) |
Jul 02, 2015 | 16.50 | 16.42 | 16.42 | 16.42 | 2,214,632 | -0.06(-0.33%) |
Jul 01, 2015 | 16.65 | 16.73 | 16.41 | 16.48 | 2,445,019 | -0.01(-0.05%) |
Jun 30, 2015 | 16.81 | 16.84 | 16.39 | 16.49 | 5,539,721 | -0.32(-1.93%) |
Jun 29, 2015 | 16.98 | 17.09 | 16.78 | 16.81 | 3,627,719 | -0.46(-2.65%) |
Jun 26, 2015 | 17.04 | 17.27 | 17.04 | 17.27 | 5,813,471 | +0.27(+1.58%) |
Jun 25, 2015 | 17.08 | 17.14 | 16.98 | 17.00 | 2,959,882 | -0.16(-0.92%) |
Jun 24, 2015 | 17.23 | 17.34 | 17.15 | 17.16 | 2,690,803 | -0.43(-2.47%) |
Jun 23, 2015 | 17.59 | 17.65 | 17.51 | 17.59 | 2,165,070 | -0.12(-0.67%) |
Jun 22, 2015 | 17.85 | 17.86 | 17.70 | 17.71 | 1,459,674 | +0.09(+0.54%) |
Jun 19, 2015 | 17.75 | 17.77 | 17.58 | 17.62 | 2,695,203 | +0.13(+0.77%) |
Jun 18, 2015 | 17.36 | 17.61 | 17.35 | 17.48 | 2,989,401 | -0.11(-0.63%) |
Jun 17, 2015 | 17.93 | 17.96 | 17.44 | 17.59 | 5,026,614 | -0.24(-1.37%) |
Jun 16, 2015 | 17.85 | 17.89 | 17.74 | 17.84 | 2,482,208 | +0.06(+0.36%) |
Jun 15, 2015 | 17.66 | 17.79 | 17.63 | 17.78 | 1,600,837 | -0.21(-1.14%) |
Jun 12, 2015 | 17.96 | 18.05 | 17.90 | 17.98 | 1,609,699 | +0.06(+0.31%) |
Jun 11, 2015 | 17.96 | 17.96 | 17.81 | 17.93 | 1,615,206 | -0.19(-1.05%) |
Jun 10, 2015 | 18.10 | 18.21 | 18.07 | 18.11 | 1,854,634 | +0.26(+1.46%) |
Jun 09, 2015 | 17.93 | 17.97 | 17.85 | 17.85 | 1,498,402 | -0.05(-0.26%) |
Jun 08, 2015 | 17.89 | 17.96 | 17.84 | 17.90 | 1,998,691 | -0.10(-0.57%) |
Jun 05, 2015 | 18.27 | 18.03 | 17.81 | 18.00 | 4,603,758 | -0.27(-1.47%) |
Jun 04, 2015 | 18.63 | 18.68 | 18.22 | 18.27 | 10,069,243 | +0.63(+3.58%) |
Jun 03, 2015 | 17.56 | 17.73 | 17.55 | 17.64 | 2,111,857 | +0.24(+1.41%) |
Jun 02, 2015 | 17.38 | 17.48 | 17.36 | 17.40 | 1,806,285 | +0.28(+1.66%) |
Jun 01, 2015 | 17.26 | 17.28 | 17.07 | 17.11 | 1,798,445 | -0.13(-0.78%) |
May 29, 2015 | 17.33 | 17.44 | 17.17 | 17.25 | 2,445,748 | -0.11(-0.64%) |
May 28, 2015 | 17.29 | 17.36 | 17.26 | 17.36 | 1,989,824 | +0.06(+0.37%) |
May 27, 2015 | 17.19 | 17.33 | 17.18 | 17.29 | 2,599,260 | +0.26(+1.53%) |
May 26, 2015 | 17.18 | 17.19 | 16.99 | 17.03 | 1,362,030 | -0.09(-0.51%) |
May 22, 2015 | 17.12 | 17.12 | 17.12 | 17.12 | 1,130,617 | -0.20(-1.14%) |
May 21, 2015 | 17.29 | 17.36 | 17.26 | 17.32 | 1,228,548 | +0.13(+0.74%) |
May 20, 2015 | 17.08 | 17.23 | 17.08 | 17.19 | 1,563,191 | +0.01(+0.05%) |
May 19, 2015 | 17.30 | 17.31 | 17.14 | 17.18 | 3,705,805 | -0.31(-1.76%) |
May 18, 2015 | 17.59 | 17.60 | 17.44 | 17.49 | 2,010,620 | -0.05(-0.27%) |
May 15, 2015 | 17.44 | 17.55 | 17.40 | 17.54 | 1,240,847 | +0.02(+0.09%) |
May 14, 2015 | 17.54 | 17.59 | 17.45 | 17.52 | 2,336,540 | +0.15(+0.86%) |
May 13, 2015 | 17.36 | 17.51 | 17.35 | 17.37 | 1,966,735 | +0.21(+1.20%) |
May 12, 2015 | 17.18 | 17.26 | 17.15 | 17.17 | 2,019,603 | -0.06(-0.37%) |
May 11, 2015 | 17.28 | 17.33 | 17.21 | 17.23 | 2,161,054 | -0.06(-0.32%) |
May 08, 2015 | 17.29 | 17.36 | 17.25 | 17.29 | 2,415,905 | +0.43(+2.53%) |
May 07, 2015 | 16.95 | 16.98 | 16.84 | 16.86 | 1,655,325 | -0.09(-0.56%) |
May 06, 2015 | 17.09 | 17.14 | 16.89 | 16.95 | 2,473,353 | +0.10(+0.61%) |
May 05, 2015 | 17.03 | 17.07 | 16.84 | 16.85 | 2,079,508 | -0.05(-0.28%) |
May 04, 2015 | 16.81 | 16.91 | 16.80 | 16.90 | 2,565,029 | -0.43(-2.46%) |