Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.38 | 14.46 | 14.25 | 14.37 | 4,389,694 | +0.02(+0.11%) |
Apr 28, 2016 | 14.34 | 14.58 | 14.25 | 14.36 | 7,024,616 | -0.06(-0.39%) |
Apr 27, 2016 | 14.79 | 14.83 | 14.33 | 14.42 | 6,932,599 | -0.49(-3.30%) |
Apr 26, 2016 | 14.79 | 15.13 | 14.55 | 14.91 | 5,262,334 | -0.01(-0.05%) |
Apr 25, 2016 | 14.80 | 14.99 | 14.66 | 14.92 | 3,752,135 | -0.02(-0.16%) |
Apr 22, 2016 | 14.74 | 14.99 | 14.63 | 14.94 | 4,033,060 | +0.18(+1.20%) |
Apr 21, 2016 | 14.87 | 15.06 | 14.72 | 14.76 | 2,983,091 | -0.05(-0.33%) |
Apr 20, 2016 | 14.54 | 14.86 | 14.50 | 14.81 | 3,704,521 | +0.29(+2.00%) |
Apr 19, 2016 | 14.25 | 14.52 | 14.21 | 14.52 | 4,004,934 | +0.28(+1.98%) |
Apr 18, 2016 | 14.02 | 14.28 | 13.96 | 14.24 | 2,193,785 | +0.10(+0.74%) |
Apr 15, 2016 | 14.14 | 14.33 | 14.07 | 14.13 | 2,923,985 | +0.01(+0.06%) |
Apr 14, 2016 | 14.25 | 14.37 | 14.06 | 14.12 | 2,548,384 | -0.19(-1.35%) |
Apr 13, 2016 | 13.94 | 14.44 | 13.89 | 14.32 | 3,385,386 | +0.43(+3.08%) |
Apr 12, 2016 | 13.87 | 13.94 | 13.70 | 13.89 | 4,798,115 | +0.01(+0.06%) |
Apr 11, 2016 | 13.81 | 14.21 | 13.76 | 13.88 | 4,425,591 | +0.19(+1.42%) |
Apr 08, 2016 | 13.88 | 13.95 | 13.66 | 13.69 | 5,056,457 | -0.29(-2.08%) |
Apr 07, 2016 | 14.01 | 14.22 | 13.91 | 13.98 | 6,360,340 | -0.10(-0.69%) |
Apr 06, 2016 | 14.11 | 14.29 | 13.93 | 14.08 | 5,014,325 | -0.05(-0.34%) |
Apr 05, 2016 | 14.58 | 14.62 | 14.12 | 14.12 | 5,044,944 | -0.56(-3.79%) |
Apr 04, 2016 | 15.03 | 15.04 | 14.51 | 14.68 | 3,003,650 | -0.38(-2.52%) |
Apr 01, 2016 | 14.99 | 15.14 | 14.78 | 15.06 | 2,204,353 | -0.05(-0.32%) |
Mar 31, 2016 | 14.72 | 15.13 | 14.67 | 15.11 | 6,587,809 | +0.40(+2.69%) |
Mar 30, 2016 | 14.69 | 14.80 | 14.58 | 14.71 | 2,585,636 | +0.12(+0.83%) |
Mar 29, 2016 | 14.61 | 14.68 | 14.41 | 14.59 | 4,405,864 | -0.10(-0.71%) |
Mar 28, 2016 | 14.81 | 14.83 | 14.65 | 14.70 | 2,291,338 | -0.10(-0.71%) |
Mar 24, 2016 | 14.52 | 14.80 | 14.80 | 14.80 | 1,766,412 | +0.15(+0.99%) |
Mar 23, 2016 | 14.80 | 14.98 | 14.47 | 14.66 | 3,657,648 | -0.17(-1.14%) |
Mar 22, 2016 | 14.88 | 15.21 | 14.77 | 14.83 | 3,861,357 | -0.12(-0.81%) |
Mar 21, 2016 | 14.88 | 15.09 | 14.80 | 14.95 | 2,280,872 | +0.03(+0.22%) |
Mar 18, 2016 | 14.86 | 15.10 | 14.72 | 14.92 | 5,222,764 | +0.15(+0.98%) |
Mar 17, 2016 | 14.37 | 14.99 | 14.33 | 14.77 | 4,561,698 | +0.41(+2.87%) |
Mar 16, 2016 | 14.18 | 14.43 | 13.88 | 14.36 | 5,384,684 | +0.06(+0.40%) |
Mar 15, 2016 | 14.49 | 14.50 | 14.13 | 14.30 | 5,306,611 | -0.32(-2.21%) |
Mar 14, 2016 | 14.83 | 14.91 | 14.45 | 14.62 | 3,095,346 | -0.11(-0.77%) |
Mar 11, 2016 | 14.71 | 15.32 | 14.69 | 14.74 | 5,923,281 | +0.21(+1.44%) |
Mar 10, 2016 | 14.60 | 14.73 | 14.18 | 14.53 | 4,258,225 | +0.00(+0.00%) |
Mar 09, 2016 | 14.61 | 14.73 | 14.18 | 14.53 | 6,433,843 | +0.01(+0.06%) |
Mar 08, 2016 | 15.14 | 15.14 | 14.51 | 14.52 | 5,539,549 | -0.72(-4.71%) |
Mar 07, 2016 | 14.99 | 15.25 | 14.88 | 15.24 | 4,775,481 | +0.18(+1.18%) |
Mar 04, 2016 | 15.06 | 15.21 | 14.88 | 15.06 | 4,379,731 | +0.08(+0.54%) |
Mar 03, 2016 | 14.62 | 15.00 | 14.51 | 14.98 | 5,337,441 | +0.36(+2.48%) |
Mar 02, 2016 | 14.45 | 14.62 | 14.36 | 14.62 | 4,701,078 | +0.19(+1.34%) |
Mar 01, 2016 | 14.25 | 14.44 | 14.08 | 14.42 | 2,751,125 | +0.23(+1.65%) |
Feb 29, 2016 | 14.20 | 14.41 | 14.02 | 14.19 | 5,052,555 | +0.02(+0.11%) |
Feb 26, 2016 | 14.12 | 14.36 | 13.96 | 14.17 | 4,024,505 | +0.15(+1.09%) |
Feb 25, 2016 | 13.92 | 14.12 | 13.71 | 14.02 | 2,943,702 | +0.15(+1.11%) |
Feb 24, 2016 | 13.66 | 13.95 | 13.28 | 13.87 | 4,338,223 | +0.06(+0.41%) |
Feb 23, 2016 | 14.11 | 14.30 | 13.74 | 13.81 | 2,971,817 | -0.35(-2.45%) |
Feb 22, 2016 | 13.80 | 14.18 | 13.80 | 14.16 | 3,831,479 | +0.52(+3.79%) |
Feb 19, 2016 | 13.71 | 13.78 | 13.38 | 13.64 | 3,173,195 | -0.21(-1.51%) |
Feb 18, 2016 | 13.79 | 13.97 | 13.43 | 13.85 | 5,222,502 | +0.07(+0.53%) |
Feb 17, 2016 | 13.86 | 14.08 | 13.72 | 13.78 | 8,963,416 | +0.05(+0.35%) |
Feb 16, 2016 | 13.37 | 13.78 | 13.27 | 13.73 | 4,475,752 | +0.54(+4.10%) |
Feb 12, 2016 | 13.03 | 13.19 | 13.19 | 13.19 | 7,188,928 | +0.36(+2.77%) |
Feb 11, 2016 | 12.81 | 13.07 | 12.54 | 12.83 | 8,162,739 | -0.69(-5.08%) |
Feb 10, 2016 | 13.15 | 13.79 | 13.03 | 13.52 | 7,801,260 | +0.44(+3.39%) |
Feb 09, 2016 | 13.13 | 13.37 | 12.81 | 13.08 | 9,357,557 | -0.20(-1.52%) |
Feb 08, 2016 | 13.55 | 13.57 | 13.16 | 13.28 | 9,089,217 | -0.45(-3.29%) |
Feb 05, 2016 | 13.79 | 13.93 | 13.52 | 13.73 | 6,008,192 | -0.13(-0.93%) |
Feb 04, 2016 | 13.75 | 14.18 | 13.59 | 13.86 | 7,877,534 | +0.07(+0.53%) |
Feb 03, 2016 | 13.01 | 13.88 | 12.80 | 13.79 | 10,953,768 | +0.80(+6.15%) |
Feb 02, 2016 | 13.06 | 13.45 | 12.57 | 12.99 | 11,931,903 | +0.03(+0.25%) |
Feb 01, 2016 | 12.78 | 13.05 | 12.51 | 12.95 | 7,295,600 | +0.16(+1.26%) |
Jan 29, 2016 | 12.45 | 12.79 | 12.40 | 12.79 | 5,198,248 | +0.40(+3.26%) |
Jan 28, 2016 | 12.94 | 13.03 | 12.07 | 12.39 | 11,192,460 | -0.46(-3.58%) |
Jan 27, 2016 | 12.54 | 13.06 | 12.34 | 12.85 | 9,427,551 | +0.22(+1.73%) |
Jan 26, 2016 | 12.43 | 12.63 | 12.39 | 12.63 | 2,787,300 | +0.26(+2.09%) |
Jan 25, 2016 | 12.57 | 12.62 | 12.34 | 12.37 | 5,599,680 | -0.32(-2.54%) |
Jan 22, 2016 | 12.99 | 13.17 | 12.50 | 12.70 | 6,462,564 | -0.03(-0.25%) |
Jan 21, 2016 | 12.64 | 12.87 | 12.62 | 12.73 | 5,343,502 | +0.07(+0.57%) |
Jan 20, 2016 | 12.41 | 12.75 | 11.74 | 12.66 | 8,295,292 | -0.01(-0.06%) |
Jan 19, 2016 | 13.05 | 13.06 | 12.51 | 12.66 | 5,716,395 | -0.24(-1.88%) |
Jan 15, 2016 | 12.77 | 12.91 | 12.91 | 12.91 | 8,185,067 | -0.27(-2.02%) |
Jan 14, 2016 | 12.86 | 13.22 | 12.63 | 13.17 | 5,460,213 | +0.34(+2.64%) |
Jan 13, 2016 | 13.36 | 13.62 | 12.70 | 12.83 | 10,388,953 | -0.31(-2.33%) |
Jan 12, 2016 | 13.67 | 13.78 | 12.88 | 13.14 | 8,330,636 | -0.42(-3.10%) |
Jan 11, 2016 | 13.65 | 13.72 | 13.38 | 13.56 | 5,983,616 | -0.06(-0.47%) |
Jan 08, 2016 | 14.15 | 14.21 | 13.56 | 13.62 | 6,586,478 | -0.43(-3.04%) |
Jan 07, 2016 | 14.54 | 14.60 | 14.00 | 14.05 | 8,530,906 | -0.73(-4.97%) |
Jan 06, 2016 | 14.79 | 14.96 | 14.69 | 14.79 | 7,431,688 | -0.24(-1.61%) |
Jan 05, 2016 | 15.08 | 15.33 | 14.80 | 15.03 | 6,816,037 | -0.02(-0.16%) |
Jan 04, 2016 | 14.82 | 15.13 | 14.79 | 15.05 | 4,427,507 | +0.01(+0.05%) |
Dec 31, 2015 | 15.00 | 15.04 | 15.04 | 15.04 | 2,873,440 | +0.00(+0.00%) |
Dec 30, 2015 | 15.17 | 15.28 | 15.01 | 15.04 | 2,042,097 | -0.18(-1.17%) |
Dec 29, 2015 | 15.21 | 15.36 | 15.15 | 15.22 | 2,714,640 | +0.10(+0.64%) |
Dec 28, 2015 | 15.46 | 15.52 | 14.91 | 15.13 | 5,488,625 | -0.41(-2.65%) |
Dec 24, 2015 | 15.52 | 15.54 | 15.54 | 15.54 | 813,885 | +0.02(+0.10%) |
Dec 23, 2015 | 15.09 | 15.54 | 14.98 | 15.52 | 4,030,558 | +0.51(+3.39%) |
Dec 22, 2015 | 14.83 | 15.12 | 14.75 | 15.01 | 2,841,711 | +0.22(+1.47%) |
Dec 21, 2015 | 15.03 | 15.31 | 14.75 | 14.79 | 3,123,811 | -0.06(-0.38%) |
Dec 18, 2015 | 14.88 | 15.01 | 14.79 | 14.85 | 6,465,489 | -0.02(-0.16%) |
Dec 17, 2015 | 15.02 | 15.03 | 14.75 | 14.88 | 8,397,444 | -0.10(-0.70%) |
Dec 16, 2015 | 15.09 | 15.09 | 14.83 | 14.98 | 5,394,918 | -0.06(-0.38%) |
Dec 15, 2015 | 14.98 | 15.17 | 14.83 | 15.04 | 7,589,259 | +0.13(+0.87%) |
Dec 14, 2015 | 15.52 | 15.56 | 14.68 | 14.91 | 7,634,799 | -0.61(-3.95%) |
Dec 11, 2015 | 15.74 | 15.80 | 15.34 | 15.52 | 9,828,703 | -0.36(-2.29%) |
Dec 10, 2015 | 16.15 | 16.15 | 15.80 | 15.88 | 4,342,478 | -0.01(-0.05%) |
Dec 09, 2015 | 15.86 | 16.12 | 15.83 | 15.89 | 4,968,980 | +0.02(+0.10%) |
Dec 08, 2015 | 15.73 | 16.21 | 15.57 | 15.88 | 5,735,426 | -0.02(-0.10%) |
Dec 07, 2015 | 15.92 | 16.05 | 15.84 | 15.89 | 5,608,355 | -0.10(-0.66%) |
Dec 04, 2015 | 16.12 | 16.13 | 15.92 | 16.00 | 5,391,774 | -0.13(-0.80%) |
Dec 03, 2015 | 16.11 | 16.19 | 15.92 | 16.13 | 5,593,327 | +0.11(+0.71%) |
Dec 02, 2015 | 16.26 | 16.30 | 15.93 | 16.01 | 4,647,701 | -0.27(-1.64%) |
Dec 01, 2015 | 16.21 | 16.42 | 16.03 | 16.28 | 3,732,792 | +0.17(+1.05%) |
Nov 30, 2015 | 15.92 | 16.18 | 15.90 | 16.11 | 3,844,244 | +0.16(+1.01%) |
Nov 27, 2015 | 16.11 | 16.11 | 15.88 | 15.95 | 1,192,986 | -0.21(-1.30%) |
Nov 25, 2015 | 16.00 | 16.16 | 16.16 | 16.16 | 1,895,761 | +0.18(+1.11%) |
Nov 24, 2015 | 15.98 | 16.13 | 15.90 | 15.98 | 3,970,428 | -0.06(-0.35%) |
Nov 23, 2015 | 16.16 | 16.23 | 15.98 | 16.04 | 7,851,198 | -0.16(-1.00%) |
Nov 20, 2015 | 15.67 | 16.22 | 15.67 | 16.20 | 7,885,660 | +0.57(+3.67%) |
Nov 19, 2015 | 15.82 | 16.07 | 15.44 | 15.63 | 4,886,699 | -0.19(-1.17%) |
Nov 18, 2015 | 15.85 | 16.17 | 15.42 | 15.81 | 6,669,978 | +0.00(+0.00%) |
Nov 17, 2015 | 16.37 | 16.69 | 15.79 | 15.81 | 6,035,511 | -0.55(-3.35%) |
Nov 16, 2015 | 16.12 | 16.38 | 16.05 | 16.36 | 3,985,941 | +0.22(+1.35%) |
Nov 13, 2015 | 16.29 | 16.50 | 16.14 | 16.14 | 4,470,553 | -0.22(-1.33%) |
Nov 12, 2015 | 16.27 | 16.63 | 16.09 | 16.36 | 12,039,732 | +0.38(+2.37%) |
Nov 11, 2015 | 16.09 | 16.29 | 15.93 | 15.98 | 3,970,873 | -0.09(-0.55%) |
Nov 10, 2015 | 15.92 | 16.09 | 15.77 | 16.07 | 4,531,367 | +0.09(+0.56%) |
Nov 09, 2015 | 16.19 | 16.27 | 15.81 | 15.98 | 4,840,184 | -0.24(-1.49%) |
Nov 06, 2015 | 16.14 | 16.26 | 16.07 | 16.22 | 4,322,077 | +0.17(+1.06%) |
Nov 05, 2015 | 16.42 | 16.53 | 15.89 | 16.05 | 5,286,554 | -0.40(-2.40%) |
Nov 04, 2015 | 16.38 | 16.68 | 16.30 | 16.45 | 6,828,779 | +0.10(+0.64%) |
Nov 03, 2015 | 16.03 | 16.44 | 16.01 | 16.34 | 5,711,484 | +0.24(+1.50%) |
Nov 02, 2015 | 16.06 | 16.21 | 15.90 | 16.10 | 4,423,133 | +0.02(+0.15%) |
Oct 30, 2015 | 16.05 | 16.21 | 15.74 | 16.08 | 8,267,802 | +0.06(+0.35%) |
Oct 29, 2015 | 16.63 | 16.97 | 15.63 | 16.02 | 11,302,602 | -0.69(-4.11%) |
Oct 28, 2015 | 16.09 | 16.73 | 16.03 | 16.71 | 7,243,836 | +0.61(+3.81%) |
Oct 27, 2015 | 16.34 | 16.38 | 15.97 | 16.09 | 4,335,833 | -0.31(-1.87%) |
Oct 26, 2015 | 16.13 | 16.45 | 16.06 | 16.40 | 2,891,087 | +0.27(+1.65%) |
Oct 23, 2015 | 16.22 | 16.33 | 15.91 | 16.13 | 7,197,129 | +0.05(+0.30%) |
Oct 22, 2015 | 16.38 | 16.58 | 16.03 | 16.09 | 3,450,108 | -0.23(-1.39%) |
Oct 21, 2015 | 16.44 | 16.56 | 16.22 | 16.31 | 1,919,431 | -0.07(-0.44%) |
Oct 20, 2015 | 16.37 | 16.54 | 16.30 | 16.38 | 2,533,412 | +0.01(+0.05%) |
Oct 19, 2015 | 16.48 | 16.67 | 16.33 | 16.38 | 4,047,890 | -0.17(-1.02%) |
Oct 16, 2015 | 16.75 | 16.84 | 16.49 | 16.55 | 6,780,871 | -0.15(-0.92%) |
Oct 15, 2015 | 16.65 | 16.70 | 16.45 | 16.70 | 2,572,209 | +0.12(+0.73%) |
Oct 14, 2015 | 16.64 | 16.87 | 16.54 | 16.58 | 2,743,431 | -0.07(-0.44%) |
Oct 13, 2015 | 16.47 | 16.71 | 16.34 | 16.65 | 3,604,921 | +0.10(+0.63%) |
Oct 12, 2015 | 16.71 | 16.74 | 16.46 | 16.55 | 2,007,465 | -0.14(-0.82%) |
Oct 09, 2015 | 16.97 | 17.12 | 16.55 | 16.68 | 3,171,243 | -0.28(-1.67%) |
Oct 08, 2015 | 16.77 | 17.03 | 16.68 | 16.97 | 4,664,876 | +0.18(+1.06%) |
Oct 07, 2015 | 16.70 | 16.84 | 16.55 | 16.79 | 3,851,518 | +0.14(+0.82%) |
Oct 06, 2015 | 16.53 | 16.77 | 16.45 | 16.65 | 5,189,148 | +0.14(+0.83%) |
Oct 05, 2015 | 16.47 | 16.70 | 16.43 | 16.51 | 3,509,833 | +0.14(+0.84%) |
Oct 02, 2015 | 16.03 | 16.38 | 15.80 | 16.38 | 3,504,028 | -0.01(-0.05%) |
Oct 01, 2015 | 16.47 | 16.75 | 16.34 | 16.38 | 4,447,989 | -0.06(-0.39%) |
Sep 30, 2015 | 16.21 | 16.46 | 16.05 | 16.45 | 4,074,074 | +0.36(+2.26%) |
Sep 29, 2015 | 16.20 | 16.34 | 15.96 | 16.09 | 3,441,063 | -0.10(-0.60%) |
Sep 28, 2015 | 16.67 | 16.79 | 16.13 | 16.18 | 4,426,883 | -0.59(-3.51%) |
Sep 25, 2015 | 16.97 | 17.02 | 16.69 | 16.77 | 3,375,100 | +0.00(+0.00%) |
Sep 24, 2015 | 16.78 | 16.83 | 16.52 | 16.77 | 2,319,895 | -0.10(-0.57%) |
Sep 23, 2015 | 16.82 | 16.91 | 16.71 | 16.87 | 2,276,087 | +0.03(+0.19%) |
Sep 22, 2015 | 17.04 | 17.05 | 16.70 | 16.84 | 2,857,068 | -0.40(-2.34%) |
Sep 21, 2015 | 17.11 | 17.39 | 17.07 | 17.24 | 3,214,432 | +0.23(+1.33%) |
Sep 18, 2015 | 17.14 | 17.21 | 16.94 | 17.01 | 5,477,722 | -0.29(-1.68%) |
Sep 17, 2015 | 17.26 | 17.55 | 17.16 | 17.30 | 4,701,772 | +0.03(+0.19%) |
Sep 16, 2015 | 17.22 | 17.34 | 17.14 | 17.27 | 3,759,493 | +0.28(+1.66%) |
Sep 15, 2015 | 16.89 | 17.05 | 16.81 | 16.99 | 3,429,890 | +0.16(+0.96%) |
Sep 14, 2015 | 16.84 | 16.91 | 16.73 | 16.83 | 2,067,288 | -0.02(-0.10%) |
Sep 11, 2015 | 16.90 | 17.00 | 16.74 | 16.84 | 1,675,839 | -0.11(-0.67%) |
Sep 10, 2015 | 16.95 | 17.09 | 16.82 | 16.96 | 3,086,944 | -0.02(-0.10%) |
Sep 09, 2015 | 17.11 | 17.29 | 16.93 | 16.97 | 3,535,978 | +0.06(+0.33%) |
Sep 08, 2015 | 16.88 | 17.05 | 16.64 | 16.92 | 3,937,833 | +0.31(+1.85%) |
Sep 04, 2015 | 16.93 | 16.61 | 16.61 | 16.61 | 3,056,685 | -0.49(-2.88%) |
Sep 03, 2015 | 17.10 | 17.29 | 16.94 | 17.10 | 2,821,916 | +0.09(+0.52%) |
Sep 02, 2015 | 17.07 | 17.07 | 16.56 | 17.01 | 4,469,691 | +0.13(+0.76%) |
Sep 01, 2015 | 17.42 | 17.48 | 16.76 | 16.88 | 5,430,980 | -0.76(-4.30%) |
Aug 31, 2015 | 17.68 | 17.78 | 17.49 | 17.64 | 3,341,788 | -0.06(-0.36%) |
Aug 28, 2015 | 17.51 | 17.76 | 17.44 | 17.71 | 3,219,560 | +0.12(+0.69%) |
Aug 27, 2015 | 17.22 | 17.74 | 17.17 | 17.59 | 4,462,105 | +0.57(+3.37%) |
Aug 26, 2015 | 17.05 | 17.09 | 16.64 | 17.01 | 5,229,121 | +0.23(+1.40%) |
Aug 25, 2015 | 17.33 | 17.33 | 16.72 | 16.78 | 6,938,325 | -0.04(-0.24%) |
Aug 24, 2015 | 16.68 | 17.15 | 16.05 | 16.82 | 9,940,566 | -0.44(-2.57%) |
Aug 21, 2015 | 17.09 | 17.47 | 17.31 | 17.26 | 5,820,679 | -0.05(-0.28%) |
Aug 20, 2015 | 17.42 | 17.59 | 17.27 | 17.31 | 3,685,109 | -0.29(-1.65%) |
Aug 19, 2015 | 17.51 | 17.67 | 17.13 | 17.60 | 2,739,231 | +0.06(+0.32%) |
Aug 18, 2015 | 17.56 | 17.74 | 17.44 | 17.55 | 2,004,647 | -0.05(-0.28%) |
Aug 17, 2015 | 17.55 | 17.74 | 17.46 | 17.60 | 3,033,366 | +0.07(+0.41%) |
Aug 14, 2015 | 17.51 | 17.58 | 17.29 | 17.52 | 2,628,318 | +0.01(+0.05%) |
Aug 13, 2015 | 17.61 | 17.76 | 17.49 | 17.51 | 2,280,773 | -0.09(-0.50%) |
Aug 12, 2015 | 17.55 | 17.68 | 17.37 | 17.60 | 4,250,119 | -0.09(-0.50%) |
Aug 11, 2015 | 18.08 | 18.11 | 17.66 | 17.69 | 3,112,168 | -0.58(-3.18%) |
Aug 10, 2015 | 17.84 | 18.40 | 17.84 | 18.27 | 3,253,020 | +0.53(+3.00%) |
Aug 07, 2015 | 17.87 | 17.93 | 17.47 | 17.74 | 4,809,938 | -0.17(-0.95%) |
Aug 06, 2015 | 18.15 | 18.27 | 17.85 | 17.91 | 3,271,959 | -0.13(-0.72%) |
Aug 05, 2015 | 18.71 | 18.74 | 18.01 | 18.04 | 4,729,885 | -0.51(-2.74%) |
Aug 04, 2015 | 18.61 | 18.76 | 18.42 | 18.55 | 4,769,479 | +0.10(+0.52%) |
Aug 03, 2015 | 18.38 | 18.56 | 18.21 | 18.45 | 5,747,890 | +0.07(+0.40%) |
Jul 31, 2015 | 18.55 | 18.57 | 18.32 | 18.38 | 4,456,787 | -0.18(-0.96%) |
Jul 30, 2015 | 18.48 | 18.64 | 18.35 | 18.56 | 3,820,541 | +0.01(+0.04%) |
Jul 29, 2015 | 18.27 | 18.70 | 18.19 | 18.55 | 8,771,581 | +0.41(+2.27%) |
Jul 28, 2015 | 17.60 | 18.31 | 17.60 | 18.14 | 12,139,494 | +0.74(+4.27%) |
Jul 27, 2015 | 17.49 | 17.63 | 17.25 | 17.39 | 4,662,247 | -0.24(-1.37%) |
Jul 24, 2015 | 17.87 | 18.06 | 17.64 | 17.64 | 3,293,426 | -0.43(-2.37%) |
Jul 23, 2015 | 18.30 | 18.43 | 17.99 | 18.06 | 2,361,849 | -0.23(-1.28%) |
Jul 22, 2015 | 18.08 | 18.41 | 18.01 | 18.30 | 4,310,638 | +0.14(+0.76%) |
Jul 21, 2015 | 18.01 | 18.26 | 18.01 | 18.16 | 1,814,529 | +0.09(+0.49%) |
Jul 20, 2015 | 18.14 | 18.22 | 17.98 | 18.07 | 2,921,041 | -0.02(-0.13%) |
Jul 17, 2015 | 18.10 | 18.14 | 17.97 | 18.10 | 2,135,780 | +0.02(+0.09%) |
Jul 16, 2015 | 18.21 | 18.35 | 17.98 | 18.08 | 3,026,479 | -0.03(-0.18%) |
Jul 15, 2015 | 18.18 | 18.31 | 18.00 | 18.11 | 3,144,559 | -0.05(-0.27%) |
Jul 14, 2015 | 18.10 | 18.29 | 18.09 | 18.16 | 2,650,908 | +0.04(+0.22%) |
Jul 13, 2015 | 17.99 | 18.16 | 17.90 | 18.12 | 8,004,694 | +0.22(+1.22%) |
Jul 10, 2015 | 17.84 | 18.02 | 17.69 | 17.90 | 5,623,428 | +0.24(+1.37%) |
Jul 09, 2015 | 18.01 | 18.04 | 17.66 | 17.66 | 6,317,037 | -0.15(-0.82%) |
Jul 08, 2015 | 18.14 | 18.24 | 17.68 | 17.80 | 5,629,405 | -0.53(-2.90%) |
Jul 07, 2015 | 18.15 | 18.36 | 17.85 | 18.34 | 5,617,394 | +0.21(+1.16%) |
Jul 06, 2015 | 18.17 | 18.20 | 18.00 | 18.13 | 4,018,591 | -0.22(-1.19%) |
Jul 02, 2015 | 18.46 | 18.35 | 18.35 | 18.35 | 2,993,249 | -0.12(-0.66%) |
Jul 01, 2015 | 18.25 | 18.51 | 18.16 | 18.47 | 7,383,740 | +0.36(+2.01%) |
Jun 30, 2015 | 18.35 | 18.39 | 18.06 | 18.10 | 5,937,185 | -0.06(-0.36%) |
Jun 29, 2015 | 18.64 | 18.66 | 18.10 | 18.17 | 6,174,027 | -0.67(-3.56%) |
Jun 26, 2015 | 19.01 | 19.09 | 18.79 | 18.84 | 19,112,498 | -0.12(-0.64%) |
Jun 25, 2015 | 18.95 | 18.99 | 18.76 | 18.96 | 4,190,281 | +0.03(+0.17%) |
Jun 24, 2015 | 19.01 | 19.21 | 18.93 | 18.93 | 4,130,311 | -0.10(-0.55%) |
Jun 23, 2015 | 19.14 | 19.23 | 18.98 | 19.03 | 4,554,763 | -0.06(-0.34%) |
Jun 22, 2015 | 18.98 | 19.13 | 18.93 | 19.10 | 3,078,348 | +0.18(+0.94%) |
Jun 19, 2015 | 18.80 | 18.95 | 18.68 | 18.92 | 4,505,685 | +0.11(+0.60%) |
Jun 18, 2015 | 18.71 | 18.93 | 18.63 | 18.81 | 3,179,884 | +0.10(+0.52%) |
Jun 17, 2015 | 18.59 | 18.80 | 18.50 | 18.71 | 5,274,988 | +0.13(+0.70%) |
Jun 16, 2015 | 18.65 | 18.77 | 18.38 | 18.58 | 5,433,218 | +0.14(+0.74%) |
Jun 15, 2015 | 18.35 | 18.53 | 18.19 | 18.44 | 3,938,303 | +0.03(+0.18%) |
Jun 12, 2015 | 18.42 | 18.47 | 18.34 | 18.41 | 2,302,823 | -0.03(-0.18%) |
Jun 11, 2015 | 18.35 | 18.55 | 18.33 | 18.44 | 4,559,817 | +0.10(+0.53%) |
Jun 10, 2015 | 18.35 | 18.38 | 18.19 | 18.35 | 4,754,942 | +0.10(+0.53%) |
Jun 09, 2015 | 18.06 | 18.37 | 17.89 | 18.25 | 6,673,231 | +0.04(+0.22%) |
Jun 08, 2015 | 18.33 | 18.40 | 18.14 | 18.21 | 4,877,159 | -0.13(-0.70%) |
Jun 05, 2015 | 18.21 | 18.34 | 18.10 | 18.34 | 1,992,759 | +0.16(+0.89%) |
Jun 04, 2015 | 18.17 | 18.25 | 18.05 | 18.18 | 2,772,026 | -0.13(-0.71%) |
Jun 03, 2015 | 18.27 | 18.52 | 18.27 | 18.31 | 3,627,666 | +0.04(+0.22%) |
Jun 02, 2015 | 18.33 | 18.47 | 18.18 | 18.27 | 2,968,317 | -0.11(-0.57%) |
Jun 01, 2015 | 18.31 | 18.44 | 18.18 | 18.37 | 2,963,668 | +0.07(+0.40%) |
May 29, 2015 | 18.42 | 18.48 | 18.26 | 18.30 | 5,048,650 | -0.06(-0.35%) |
May 28, 2015 | 18.25 | 18.39 | 18.12 | 18.36 | 3,740,347 | +0.06(+0.31%) |
May 27, 2015 | 18.15 | 18.43 | 18.11 | 18.31 | 3,738,797 | +0.18(+0.98%) |
May 26, 2015 | 18.17 | 18.23 | 17.98 | 18.13 | 4,202,430 | -0.14(-0.75%) |
May 22, 2015 | 18.34 | 18.27 | 18.27 | 18.27 | 4,240,529 | -0.04(-0.22%) |
May 21, 2015 | 18.28 | 18.43 | 18.16 | 18.31 | 3,792,227 | +0.05(+0.27%) |
May 20, 2015 | 18.00 | 18.34 | 17.89 | 18.26 | 4,751,831 | +0.30(+1.66%) |
May 19, 2015 | 18.03 | 18.24 | 17.85 | 17.96 | 4,808,055 | -0.07(-0.40%) |
May 18, 2015 | 17.70 | 18.09 | 17.61 | 18.03 | 2,359,083 | +0.29(+1.64%) |
May 15, 2015 | 17.79 | 17.89 | 17.56 | 17.74 | 3,384,868 | -0.06(-0.32%) |
May 14, 2015 | 18.02 | 18.07 | 17.72 | 17.80 | 3,089,964 | -0.10(-0.54%) |
May 13, 2015 | 18.06 | 18.06 | 17.80 | 17.89 | 2,744,406 | -0.10(-0.58%) |
May 12, 2015 | 18.12 | 18.24 | 17.95 | 18.00 | 2,799,198 | -0.22(-1.20%) |
May 11, 2015 | 18.28 | 18.45 | 18.11 | 18.22 | 3,260,046 | -0.16(-0.88%) |
May 08, 2015 | 18.27 | 18.47 | 18.20 | 18.38 | 4,756,048 | +0.18(+0.98%) |
May 07, 2015 | 17.98 | 18.35 | 17.90 | 18.20 | 7,730,974 | +0.21(+1.17%) |
May 06, 2015 | 17.84 | 18.04 | 17.62 | 17.99 | 5,640,978 | +0.25(+1.41%) |
May 05, 2015 | 17.88 | 18.04 | 17.63 | 17.74 | 4,181,337 | -0.18(-0.99%) |
May 04, 2015 | 17.80 | 18.08 | 17.76 | 17.92 | 4,927,148 | +0.16(+0.91%) |