Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.48 | 17.48 | 16.98 | 17.06 | 301,182 | -0.29(-1.69%) |
Nov 29, 2016 | 17.27 | 17.63 | 17.23 | 17.35 | 345,541 | +0.13(+0.73%) |
Nov 28, 2016 | 17.35 | 17.35 | 16.64 | 17.23 | 265,795 | -0.13(-0.72%) |
Nov 25, 2016 | 17.27 | 17.44 | 17.19 | 17.35 | 166,913 | +0.13(+0.73%) |
Nov 23, 2016 | 17.23 | 17.23 | 17.23 | 0 | +0.17(+0.98%) | |
Nov 22, 2016 | 16.77 | 17.14 | 16.62 | 17.06 | 309,304 | +0.29(+1.75%) |
Nov 21, 2016 | 17.73 | 17.73 | 16.52 | 16.77 | 371,867 | +0.00(+0.00%) |
Nov 18, 2016 | 16.73 | 16.81 | 16.52 | 16.77 | 297,334 | +0.04(+0.25%) |
Nov 17, 2016 | 16.73 | 16.79 | 16.56 | 16.73 | 399,684 | -0.04(-0.25%) |
Nov 16, 2016 | 16.64 | 16.81 | 16.47 | 16.77 | 330,302 | +0.00(+0.00%) |
Nov 15, 2016 | 16.47 | 16.77 | 16.43 | 16.77 | 383,774 | +0.17(+1.01%) |
Nov 14, 2016 | 16.77 | 16.94 | 16.47 | 16.60 | 586,998 | -0.17(-1.00%) |
Nov 11, 2016 | 16.31 | 16.81 | 16.14 | 16.77 | 785,150 | +0.46(+2.83%) |
Nov 10, 2016 | 16.14 | 16.47 | 16.05 | 16.31 | 782,239 | +0.29(+1.83%) |
Nov 09, 2016 | 15.43 | 16.05 | 15.34 | 16.01 | 517,503 | +0.38(+2.41%) |
Nov 08, 2016 | 15.43 | 15.76 | 15.26 | 15.64 | 281,360 | +0.25(+1.63%) |
Nov 07, 2016 | 15.30 | 15.43 | 15.13 | 15.38 | 447,375 | +0.38(+2.51%) |
Nov 04, 2016 | 15.30 | 15.38 | 15.01 | 15.01 | 576,858 | -0.17(-1.11%) |
Nov 03, 2016 | 15.80 | 15.93 | 15.01 | 15.17 | 1,074,832 | -0.63(-3.98%) |
Nov 02, 2016 | 15.05 | 15.80 | 15.05 | 15.80 | 858,278 | +0.71(+4.72%) |
Nov 01, 2016 | 15.13 | 15.43 | 15.01 | 15.09 | 405,760 | -0.05(-0.33%) |
Oct 31, 2016 | 15.56 | 15.60 | 15.02 | 15.14 | 715,012 | +0.08(+0.55%) |
Oct 28, 2016 | 15.02 | 15.56 | 15.02 | 15.06 | 540,854 | +0.08(+0.56%) |
Oct 27, 2016 | 15.68 | 15.81 | 14.64 | 14.97 | 1,169,563 | -0.75(-4.77%) |
Oct 26, 2016 | 15.77 | 16.02 | 15.64 | 15.72 | 433,127 | +0.00(+0.00%) |
Oct 25, 2016 | 16.02 | 16.14 | 15.68 | 15.72 | 258,763 | -0.33(-2.08%) |
Oct 24, 2016 | 16.06 | 16.27 | 15.89 | 16.06 | 320,276 | +0.13(+0.79%) |
Oct 21, 2016 | 16.02 | 16.14 | 15.85 | 15.93 | 460,659 | -0.25(-1.55%) |
Oct 20, 2016 | 16.81 | 16.81 | 16.10 | 16.18 | 666,454 | -0.46(-2.76%) |
Oct 19, 2016 | 15.64 | 16.81 | 15.06 | 16.64 | 1,830,944 | +1.13(+7.26%) |
Oct 18, 2016 | 15.27 | 15.75 | 15.06 | 15.52 | 543,721 | +0.42(+2.76%) |
Oct 17, 2016 | 15.02 | 15.14 | 14.85 | 15.10 | 417,038 | +0.03(+0.17%) |
Oct 14, 2016 | 15.30 | 15.42 | 15.07 | 15.07 | 208,900 | -0.13(-0.82%) |
Oct 13, 2016 | 15.59 | 15.59 | 15.12 | 15.20 | 425,847 | -0.48(-3.03%) |
Oct 12, 2016 | 15.74 | 16.27 | 15.35 | 15.67 | 243,122 | -0.16(-1.00%) |
Oct 11, 2016 | 16.06 | 16.11 | 15.70 | 15.83 | 198,619 | -0.24(-1.50%) |
Oct 10, 2016 | 16.34 | 16.38 | 16.06 | 16.08 | 260,384 | -0.11(-0.67%) |
Oct 07, 2016 | 16.28 | 16.36 | 15.97 | 16.18 | 224,252 | -0.11(-0.67%) |
Oct 06, 2016 | 16.17 | 16.35 | 16.03 | 16.29 | 249,715 | +0.13(+0.83%) |
Oct 05, 2016 | 16.04 | 16.31 | 15.95 | 16.16 | 308,693 | +0.18(+1.15%) |
Oct 04, 2016 | 16.03 | 16.05 | 15.89 | 15.98 | 160,835 | -0.02(-0.10%) |
Oct 03, 2016 | 15.91 | 16.11 | 15.78 | 15.99 | 233,674 | +0.02(+0.16%) |
Sep 30, 2016 | 15.80 | 16.08 | 15.78 | 15.97 | 322,460 | +0.19(+1.22%) |
Sep 29, 2016 | 15.74 | 15.80 | 15.52 | 15.78 | 536,876 | +0.00(+0.00%) |
Sep 28, 2016 | 15.76 | 15.93 | 15.72 | 15.78 | 208,499 | +0.02(+0.11%) |
Sep 27, 2016 | 15.58 | 15.85 | 15.58 | 15.76 | 337,306 | +0.13(+0.85%) |
Sep 26, 2016 | 15.70 | 15.83 | 15.61 | 15.62 | 215,733 | -0.18(-1.16%) |
Sep 23, 2016 | 16.05 | 16.06 | 15.73 | 15.81 | 316,310 | -0.31(-1.92%) |
Sep 22, 2016 | 15.66 | 16.15 | 15.52 | 16.12 | 412,015 | +0.55(+3.54%) |
Sep 21, 2016 | 15.35 | 15.62 | 15.30 | 15.57 | 308,209 | +0.28(+1.80%) |
Sep 20, 2016 | 15.51 | 15.53 | 15.28 | 15.29 | 125,227 | -0.17(-1.08%) |
Sep 19, 2016 | 15.26 | 15.51 | 15.26 | 15.46 | 199,898 | +0.31(+2.04%) |
Sep 16, 2016 | 15.32 | 15.36 | 15.13 | 15.15 | 589,130 | -0.16(-1.04%) |
Sep 15, 2016 | 15.15 | 15.43 | 15.12 | 15.31 | 215,995 | +0.17(+1.10%) |
Sep 14, 2016 | 15.23 | 15.40 | 15.14 | 15.14 | 267,192 | -0.05(-0.33%) |
Sep 13, 2016 | 15.36 | 15.47 | 15.17 | 15.19 | 354,610 | -0.25(-1.62%) |
Sep 12, 2016 | 15.24 | 15.50 | 15.23 | 15.44 | 177,874 | +0.13(+0.82%) |
Sep 09, 2016 | 15.75 | 15.75 | 15.32 | 15.32 | 374,450 | -0.50(-3.16%) |
Sep 08, 2016 | 15.72 | 15.82 | 15.63 | 15.82 | 227,090 | +0.08(+0.48%) |
Sep 07, 2016 | 15.85 | 15.96 | 15.65 | 15.74 | 263,074 | -0.13(-0.84%) |
Sep 06, 2016 | 15.78 | 15.89 | 15.62 | 15.88 | 368,221 | +0.17(+1.06%) |
Sep 02, 2016 | 15.54 | 15.71 | 15.71 | 15.71 | 252,931 | +0.26(+1.67%) |
Sep 01, 2016 | 15.39 | 15.46 | 15.28 | 15.45 | 154,770 | +0.12(+0.76%) |
Aug 31, 2016 | 15.54 | 15.58 | 15.25 | 15.33 | 282,869 | -0.24(-1.55%) |
Aug 30, 2016 | 15.52 | 15.64 | 15.50 | 15.57 | 135,108 | +0.06(+0.38%) |
Aug 29, 2016 | 15.47 | 15.63 | 15.32 | 15.52 | 255,802 | +0.10(+0.65%) |
Aug 26, 2016 | 15.36 | 15.55 | 15.31 | 15.42 | 317,324 | +0.08(+0.54%) |
Aug 25, 2016 | 15.14 | 15.37 | 15.01 | 15.33 | 286,830 | +0.15(+0.99%) |
Aug 24, 2016 | 15.17 | 15.23 | 15.10 | 15.18 | 279,476 | -0.01(-0.06%) |
Aug 23, 2016 | 15.18 | 15.25 | 15.07 | 15.19 | 195,504 | +0.04(+0.28%) |
Aug 22, 2016 | 15.10 | 15.37 | 14.97 | 15.15 | 263,060 | +0.04(+0.28%) |
Aug 19, 2016 | 15.11 | 15.28 | 14.98 | 15.11 | 285,740 | -0.01(-0.05%) |
Aug 18, 2016 | 15.18 | 15.29 | 15.04 | 15.12 | 198,316 | -0.03(-0.22%) |
Aug 17, 2016 | 15.25 | 15.40 | 15.02 | 15.15 | 214,662 | -0.06(-0.38%) |
Aug 16, 2016 | 15.37 | 15.51 | 15.21 | 15.21 | 259,077 | -0.18(-1.14%) |
Aug 15, 2016 | 15.22 | 15.46 | 15.06 | 15.38 | 292,092 | +0.19(+1.26%) |
Aug 12, 2016 | 15.04 | 15.20 | 14.99 | 15.19 | 238,693 | +0.13(+0.83%) |
Aug 11, 2016 | 14.99 | 15.13 | 14.88 | 15.07 | 377,679 | +0.14(+0.95%) |
Aug 10, 2016 | 14.96 | 14.97 | 14.84 | 14.92 | 150,258 | -0.03(-0.17%) |
Aug 09, 2016 | 14.88 | 15.05 | 14.77 | 14.95 | 226,637 | +0.09(+0.62%) |
Aug 08, 2016 | 14.97 | 15.02 | 14.82 | 14.86 | 159,779 | -0.11(-0.72%) |
Aug 05, 2016 | 15.02 | 15.11 | 14.92 | 14.97 | 309,120 | +0.05(+0.34%) |
Aug 04, 2016 | 15.06 | 15.13 | 14.87 | 14.92 | 294,050 | -0.13(-0.89%) |
Aug 03, 2016 | 14.90 | 15.07 | 14.81 | 15.05 | 225,611 | +0.20(+1.32%) |
Aug 02, 2016 | 15.02 | 15.08 | 14.81 | 14.85 | 322,735 | -0.24(-1.58%) |
Aug 01, 2016 | 15.17 | 15.22 | 15.06 | 15.09 | 228,487 | -0.09(-0.60%) |
Jul 29, 2016 | 15.12 | 15.21 | 14.95 | 15.18 | 427,667 | +0.04(+0.28%) |
Jul 28, 2016 | 15.12 | 15.14 | 14.97 | 15.14 | 430,372 | -0.04(-0.27%) |
Jul 27, 2016 | 15.15 | 15.20 | 15.02 | 15.18 | 497,756 | +0.09(+0.61%) |
Jul 26, 2016 | 14.84 | 15.12 | 14.84 | 15.09 | 428,312 | +0.23(+1.57%) |
Jul 25, 2016 | 14.97 | 15.02 | 14.85 | 14.86 | 411,765 | -0.07(-0.50%) |
Jul 22, 2016 | 15.01 | 15.10 | 14.92 | 14.93 | 437,972 | -0.07(-0.50%) |
Jul 21, 2016 | 15.25 | 15.29 | 14.95 | 15.01 | 401,325 | -0.26(-1.69%) |
Jul 20, 2016 | 14.90 | 15.28 | 14.76 | 15.26 | 584,802 | +0.38(+2.57%) |
Jul 19, 2016 | 14.90 | 15.06 | 14.88 | 14.88 | 437,659 | -0.06(-0.39%) |
Jul 18, 2016 | 15.05 | 15.05 | 14.86 | 14.94 | 829,811 | -0.04(-0.28%) |
Jul 15, 2016 | 14.94 | 15.04 | 14.69 | 14.98 | 914,071 | +0.07(+0.50%) |
Jul 14, 2016 | 15.91 | 15.94 | 14.83 | 14.91 | 1,759,353 | -0.98(-6.16%) |
Jul 13, 2016 | 17.27 | 17.79 | 15.85 | 15.89 | 2,627,483 | -0.50(-3.04%) |
Jul 12, 2016 | 16.60 | 16.60 | 16.26 | 16.38 | 991,601 | +0.02(+0.10%) |
Jul 11, 2016 | 16.19 | 16.53 | 16.19 | 16.37 | 644,867 | +0.31(+1.91%) |
Jul 08, 2016 | 15.62 | 16.13 | 15.47 | 16.06 | 754,043 | +0.59(+3.81%) |
Jul 07, 2016 | 15.46 | 15.55 | 15.36 | 15.47 | 252,710 | +0.17(+1.14%) |
Jul 05, 2016 | 15.54 | 15.59 | 15.19 | 15.30 | 296,313 | -0.29(-1.86%) |
Jul 01, 2016 | 15.48 | 15.59 | 15.59 | 15.59 | 499,384 | +0.11(+0.70%) |
Jun 30, 2016 | 14.94 | 15.48 | 14.90 | 15.48 | 603,021 | +0.60(+4.02%) |
Jun 29, 2016 | 14.69 | 14.92 | 14.57 | 14.88 | 264,015 | +0.26(+1.76%) |
Jun 28, 2016 | 14.37 | 14.68 | 14.33 | 14.62 | 553,481 | +0.40(+2.80%) |
Jun 27, 2016 | 14.63 | 14.64 | 14.16 | 14.23 | 706,280 | -0.55(-3.71%) |
Jun 24, 2016 | 15.12 | 15.20 | 14.74 | 14.77 | 1,887,624 | -0.81(-5.22%) |
Jun 23, 2016 | 15.43 | 15.65 | 15.19 | 15.59 | 705,865 | +0.20(+1.29%) |
Jun 22, 2016 | 15.36 | 15.54 | 15.32 | 15.39 | 327,382 | +0.02(+0.11%) |
Jun 21, 2016 | 15.55 | 15.59 | 15.33 | 15.37 | 312,452 | -0.19(-1.23%) |
Jun 20, 2016 | 15.50 | 15.63 | 15.47 | 15.56 | 347,628 | +0.21(+1.35%) |
Jun 17, 2016 | 15.57 | 15.57 | 15.24 | 15.36 | 831,364 | -0.16(-1.02%) |
Jun 16, 2016 | 15.31 | 15.60 | 15.30 | 15.51 | 505,826 | +0.15(+0.97%) |
Jun 15, 2016 | 15.29 | 15.58 | 15.27 | 15.36 | 504,955 | +0.05(+0.33%) |
Jun 14, 2016 | 15.31 | 15.51 | 15.20 | 15.31 | 425,824 | -0.06(-0.38%) |
Jun 13, 2016 | 15.60 | 15.78 | 15.37 | 15.37 | 311,027 | -0.26(-1.65%) |
Jun 10, 2016 | 15.71 | 15.71 | 15.55 | 15.63 | 347,448 | -0.13(-0.84%) |
Jun 09, 2016 | 15.85 | 15.94 | 15.64 | 15.76 | 603,941 | -0.09(-0.58%) |
Jun 08, 2016 | 15.94 | 15.99 | 15.85 | 15.85 | 659,380 | -0.10(-0.62%) |
Jun 07, 2016 | 16.15 | 16.19 | 15.80 | 15.95 | 592,308 | -0.21(-1.28%) |
Jun 06, 2016 | 16.10 | 16.27 | 16.09 | 16.16 | 324,407 | +0.11(+0.67%) |
Jun 03, 2016 | 16.01 | 16.30 | 15.90 | 16.05 | 364,730 | +0.03(+0.21%) |
Jun 02, 2016 | 16.23 | 16.28 | 16.00 | 16.02 | 331,500 | -0.17(-1.03%) |
Jun 01, 2016 | 16.13 | 16.22 | 15.99 | 16.19 | 214,779 | +0.04(+0.26%) |
May 31, 2016 | 15.99 | 16.17 | 15.89 | 16.14 | 275,897 | +0.20(+1.25%) |
May 27, 2016 | 15.85 | 15.94 | 15.94 | 15.94 | 163,971 | +0.04(+0.26%) |
May 26, 2016 | 15.76 | 15.99 | 15.73 | 15.90 | 154,776 | +0.14(+0.90%) |
May 25, 2016 | 15.89 | 15.89 | 15.70 | 15.76 | 142,022 | -0.07(-0.42%) |
May 24, 2016 | 15.63 | 16.02 | 15.55 | 15.83 | 492,932 | +0.30(+1.92%) |
May 23, 2016 | 15.36 | 15.62 | 15.28 | 15.53 | 381,382 | +0.16(+1.03%) |
May 20, 2016 | 15.26 | 15.41 | 15.16 | 15.37 | 430,542 | +0.20(+1.31%) |
May 19, 2016 | 15.32 | 15.47 | 15.02 | 15.17 | 395,932 | -0.15(-0.98%) |
May 18, 2016 | 15.17 | 15.57 | 15.09 | 15.32 | 504,060 | +0.13(+0.87%) |
May 17, 2016 | 15.53 | 15.67 | 15.07 | 15.19 | 566,638 | -0.38(-2.45%) |
May 16, 2016 | 15.33 | 15.75 | 15.28 | 15.57 | 276,713 | +0.15(+0.97%) |
May 13, 2016 | 15.43 | 15.60 | 15.36 | 15.42 | 341,231 | -0.06(-0.38%) |
May 12, 2016 | 15.54 | 15.64 | 15.43 | 15.48 | 385,660 | +0.01(+0.05%) |
May 11, 2016 | 15.62 | 15.71 | 15.44 | 15.47 | 282,079 | -0.16(-1.01%) |
May 10, 2016 | 15.42 | 15.65 | 15.31 | 15.63 | 821,621 | +0.09(+0.59%) |
May 09, 2016 | 15.62 | 15.72 | 15.49 | 15.54 | 407,345 | -0.07(-0.48%) |
May 06, 2016 | 15.56 | 15.75 | 15.33 | 15.61 | 478,445 | +0.05(+0.32%) |
May 05, 2016 | 15.98 | 16.03 | 15.55 | 15.56 | 702,521 | -0.33(-2.09%) |
May 04, 2016 | 15.90 | 16.09 | 15.85 | 15.89 | 282,013 | -0.02(-0.16%) |
May 03, 2016 | 16.14 | 16.14 | 15.88 | 15.92 | 350,085 | -0.27(-1.69%) |
May 02, 2016 | 16.10 | 16.29 | 15.92 | 16.19 | 453,219 | +0.16(+0.98%) |
Apr 29, 2016 | 16.48 | 16.57 | 15.85 | 16.04 | 466,965 | -0.47(-2.87%) |
Apr 28, 2016 | 16.37 | 16.64 | 16.33 | 16.51 | 395,882 | +0.01(+0.05%) |
Apr 27, 2016 | 16.41 | 16.55 | 16.19 | 16.50 | 391,677 | +0.03(+0.20%) |
Apr 26, 2016 | 16.06 | 16.48 | 16.02 | 16.47 | 626,502 | +0.43(+2.69%) |
Apr 25, 2016 | 15.98 | 16.18 | 15.80 | 16.04 | 544,373 | -0.02(-0.10%) |
Apr 22, 2016 | 15.38 | 16.05 | 15.38 | 16.05 | 767,691 | +0.69(+4.46%) |
Apr 21, 2016 | 15.71 | 15.92 | 15.35 | 15.37 | 789,091 | -0.36(-2.31%) |
Apr 20, 2016 | 15.93 | 15.93 | 15.42 | 15.73 | 683,049 | +0.16(+1.01%) |
Apr 19, 2016 | 16.32 | 16.54 | 15.21 | 15.57 | 2,165,585 | -1.31(-7.73%) |
Apr 18, 2016 | 16.70 | 16.98 | 16.63 | 16.88 | 530,495 | +0.11(+0.64%) |
Apr 15, 2016 | 16.62 | 16.80 | 16.36 | 16.77 | 484,878 | +0.06(+0.35%) |
Apr 14, 2016 | 16.52 | 16.88 | 16.40 | 16.71 | 951,014 | +0.34(+2.07%) |
Apr 13, 2016 | 15.82 | 16.68 | 15.48 | 16.37 | 2,691,384 | +0.64(+4.04%) |
Apr 12, 2016 | 15.80 | 15.90 | 15.38 | 15.74 | 1,013,027 | -0.46(-2.86%) |
Apr 11, 2016 | 16.32 | 16.47 | 16.13 | 16.20 | 338,934 | -0.10(-0.61%) |
Apr 08, 2016 | 16.47 | 16.75 | 16.17 | 16.30 | 574,706 | +0.04(+0.25%) |
Apr 07, 2016 | 16.23 | 16.35 | 16.16 | 16.26 | 338,126 | -0.08(-0.51%) |
Apr 06, 2016 | 16.48 | 16.63 | 16.15 | 16.34 | 388,509 | -0.11(-0.65%) |
Apr 05, 2016 | 16.64 | 16.64 | 16.33 | 16.45 | 361,893 | -0.30(-1.78%) |
Apr 04, 2016 | 16.53 | 16.79 | 16.53 | 16.75 | 485,492 | +0.15(+0.90%) |
Apr 01, 2016 | 16.63 | 16.73 | 16.45 | 16.60 | 683,353 | -0.11(-0.64%) |
Mar 31, 2016 | 16.86 | 17.05 | 16.71 | 16.71 | 393,417 | -0.21(-1.22%) |
Mar 30, 2016 | 16.53 | 17.18 | 16.44 | 16.91 | 1,048,614 | +0.64(+3.91%) |
Mar 29, 2016 | 16.09 | 16.30 | 15.77 | 16.28 | 691,805 | +0.20(+1.23%) |
Mar 28, 2016 | 16.06 | 16.20 | 15.87 | 16.08 | 503,941 | +0.05(+0.31%) |
Mar 24, 2016 | 16.09 | 16.03 | 16.03 | 16.03 | 498,926 | -0.12(-0.77%) |
Mar 23, 2016 | 16.23 | 16.37 | 15.95 | 16.15 | 419,155 | -0.14(-0.86%) |
Mar 22, 2016 | 16.30 | 16.52 | 16.22 | 16.29 | 320,028 | -0.14(-0.86%) |
Mar 21, 2016 | 16.14 | 16.47 | 16.14 | 16.43 | 342,251 | +0.24(+1.48%) |
Mar 18, 2016 | 16.33 | 16.33 | 16.05 | 16.19 | 511,701 | -0.04(-0.25%) |
Mar 17, 2016 | 15.89 | 16.36 | 15.68 | 16.23 | 413,200 | +0.38(+2.40%) |
Mar 16, 2016 | 15.68 | 15.96 | 15.62 | 15.85 | 228,891 | +0.07(+0.47%) |
Mar 15, 2016 | 15.64 | 15.92 | 15.57 | 15.78 | 449,118 | +0.08(+0.53%) |
Mar 14, 2016 | 15.80 | 15.90 | 15.65 | 15.70 | 182,862 | -0.20(-1.25%) |
Mar 11, 2016 | 15.55 | 15.97 | 15.45 | 15.90 | 437,479 | +0.45(+2.94%) |
Mar 10, 2016 | 15.50 | 15.67 | 15.40 | 15.44 | 440,269 | -0.02(-0.11%) |
Mar 09, 2016 | 15.47 | 15.64 | 15.33 | 15.46 | 296,142 | +0.03(+0.21%) |
Mar 08, 2016 | 15.28 | 15.51 | 15.23 | 15.42 | 441,542 | +0.04(+0.27%) |
Mar 07, 2016 | 15.13 | 15.49 | 15.09 | 15.38 | 346,095 | +0.20(+1.31%) |
Mar 04, 2016 | 15.15 | 15.38 | 14.87 | 15.19 | 733,433 | +0.13(+0.88%) |
Mar 03, 2016 | 15.54 | 15.74 | 14.94 | 15.05 | 601,743 | -0.59(-3.75%) |
Mar 02, 2016 | 15.26 | 15.77 | 15.19 | 15.64 | 764,643 | +0.32(+2.10%) |
Mar 01, 2016 | 15.54 | 15.66 | 15.15 | 15.32 | 859,115 | -0.14(-0.91%) |
Feb 29, 2016 | 15.58 | 15.70 | 15.33 | 15.46 | 588,272 | -0.07(-0.43%) |
Feb 26, 2016 | 15.46 | 15.63 | 15.40 | 15.52 | 379,152 | +0.07(+0.43%) |
Feb 25, 2016 | 15.54 | 15.66 | 15.34 | 15.46 | 476,233 | -0.03(-0.21%) |
Feb 24, 2016 | 15.32 | 15.54 | 15.28 | 15.49 | 913,224 | +0.06(+0.37%) |
Feb 23, 2016 | 15.31 | 15.61 | 15.24 | 15.43 | 585,202 | +0.07(+0.48%) |
Feb 22, 2016 | 15.36 | 15.43 | 15.16 | 15.36 | 423,825 | +0.12(+0.76%) |
Feb 19, 2016 | 15.10 | 15.45 | 14.73 | 15.24 | 449,360 | +0.12(+0.82%) |
Feb 18, 2016 | 15.27 | 15.39 | 15.07 | 15.12 | 620,751 | -0.11(-0.71%) |
Feb 17, 2016 | 15.09 | 15.40 | 15.07 | 15.23 | 697,757 | +0.17(+1.15%) |
Feb 16, 2016 | 14.89 | 15.07 | 14.80 | 15.05 | 521,339 | +0.31(+2.07%) |
Feb 12, 2016 | 15.05 | 14.75 | 14.75 | 14.75 | 465,277 | -0.23(-1.54%) |
Feb 11, 2016 | 14.73 | 15.05 | 14.67 | 14.98 | 713,910 | +0.12(+0.78%) |
Feb 10, 2016 | 15.13 | 15.71 | 14.77 | 14.86 | 1,051,894 | -0.25(-1.64%) |
Feb 09, 2016 | 15.18 | 15.54 | 15.07 | 15.11 | 980,152 | -0.15(-0.97%) |
Feb 08, 2016 | 14.89 | 15.38 | 14.89 | 15.26 | 645,306 | +0.15(+0.98%) |
Feb 05, 2016 | 15.58 | 15.74 | 15.09 | 15.11 | 776,696 | -0.53(-3.38%) |
Feb 04, 2016 | 15.41 | 15.80 | 15.25 | 15.64 | 1,202,821 | +0.64(+4.24%) |
Feb 03, 2016 | 14.99 | 15.09 | 14.80 | 15.00 | 898,628 | +0.11(+0.72%) |
Feb 02, 2016 | 14.81 | 15.00 | 14.74 | 14.90 | 809,939 | -0.09(-0.61%) |
Feb 01, 2016 | 14.82 | 15.18 | 14.48 | 14.99 | 629,801 | +0.06(+0.39%) |
Jan 29, 2016 | 14.58 | 15.07 | 14.33 | 14.93 | 1,223,221 | +0.44(+3.06%) |
Jan 28, 2016 | 15.45 | 15.47 | 14.39 | 14.49 | 1,357,173 | -0.89(-5.78%) |
Jan 27, 2016 | 15.41 | 15.52 | 15.24 | 15.37 | 734,012 | -0.05(-0.32%) |
Jan 26, 2016 | 15.55 | 15.71 | 15.23 | 15.42 | 1,267,323 | -0.02(-0.11%) |
Jan 25, 2016 | 15.39 | 15.69 | 15.29 | 15.44 | 1,117,585 | -0.05(-0.32%) |
Jan 22, 2016 | 15.57 | 15.94 | 15.27 | 15.49 | 1,320,888 | -0.06(-0.37%) |
Jan 21, 2016 | 15.07 | 15.74 | 14.58 | 15.55 | 2,998,415 | +0.83(+5.64%) |
Jan 20, 2016 | 14.84 | 14.92 | 13.38 | 14.72 | 2,641,567 | +0.25(+1.76%) |
Jan 19, 2016 | 14.55 | 14.95 | 14.38 | 14.46 | 1,880,242 | +0.16(+1.15%) |
Jan 15, 2016 | 14.30 | 14.30 | 14.30 | 14.30 | 1,269,197 | -0.15(-1.02%) |
Jan 14, 2016 | 14.24 | 14.58 | 14.14 | 14.44 | 664,601 | +0.29(+2.03%) |
Jan 13, 2016 | 14.67 | 14.76 | 14.07 | 14.16 | 708,208 | -0.44(-2.99%) |
Jan 12, 2016 | 14.26 | 14.80 | 14.21 | 14.59 | 1,172,231 | +0.42(+2.96%) |
Jan 11, 2016 | 14.16 | 14.37 | 13.93 | 14.17 | 668,479 | +0.05(+0.35%) |
Jan 08, 2016 | 14.35 | 14.72 | 14.12 | 14.12 | 1,450,597 | +0.39(+2.81%) |
Jan 07, 2016 | 13.84 | 14.39 | 13.56 | 13.74 | 1,103,679 | +0.09(+0.66%) |
Jan 06, 2016 | 13.90 | 14.20 | 13.58 | 13.65 | 638,873 | -0.39(-2.75%) |
Jan 05, 2016 | 14.11 | 14.12 | 13.76 | 14.03 | 604,649 | -0.06(-0.41%) |
Jan 04, 2016 | 13.93 | 14.13 | 13.63 | 14.09 | 812,628 | -0.07(-0.46%) |
Dec 31, 2015 | 14.14 | 14.16 | 14.16 | 14.16 | 404,819 | -0.07(-0.46%) |
Dec 30, 2015 | 14.30 | 14.34 | 14.10 | 14.22 | 264,836 | -0.06(-0.40%) |
Dec 29, 2015 | 14.10 | 14.30 | 14.00 | 14.28 | 332,960 | +0.21(+1.46%) |
Dec 28, 2015 | 14.17 | 14.29 | 14.02 | 14.07 | 330,736 | -0.14(-0.98%) |
Dec 24, 2015 | 14.12 | 14.21 | 14.21 | 14.21 | 165,066 | +0.11(+0.76%) |
Dec 23, 2015 | 14.21 | 14.30 | 14.06 | 14.11 | 381,752 | -0.04(-0.29%) |
Dec 22, 2015 | 14.16 | 14.30 | 14.02 | 14.15 | 435,513 | +0.02(+0.12%) |
Dec 21, 2015 | 14.38 | 14.41 | 13.97 | 14.13 | 605,476 | -0.09(-0.64%) |
Dec 18, 2015 | 14.40 | 14.52 | 14.21 | 14.22 | 1,421,822 | -0.18(-1.26%) |
Dec 17, 2015 | 14.46 | 14.96 | 14.27 | 14.40 | 1,432,720 | +0.53(+3.79%) |
Dec 16, 2015 | 13.58 | 13.97 | 13.47 | 13.88 | 767,040 | +0.36(+2.68%) |
Dec 15, 2015 | 13.30 | 13.61 | 13.22 | 13.52 | 763,269 | +0.30(+2.30%) |
Dec 14, 2015 | 13.43 | 13.52 | 13.15 | 13.21 | 427,657 | -0.20(-1.47%) |
Dec 11, 2015 | 13.15 | 13.45 | 12.92 | 13.41 | 599,476 | +0.06(+0.43%) |
Dec 10, 2015 | 13.38 | 13.56 | 13.15 | 13.35 | 553,050 | -0.16(-1.16%) |
Dec 09, 2015 | 13.43 | 13.75 | 13.30 | 13.51 | 592,136 | +0.01(+0.06%) |
Dec 08, 2015 | 13.58 | 13.65 | 13.29 | 13.50 | 637,752 | -0.22(-1.62%) |
Dec 07, 2015 | 13.56 | 13.72 | 13.52 | 13.72 | 381,081 | +0.15(+1.09%) |
Dec 04, 2015 | 13.37 | 13.63 | 13.36 | 13.57 | 463,647 | +0.21(+1.60%) |
Dec 03, 2015 | 13.49 | 13.64 | 13.23 | 13.36 | 367,777 | -0.12(-0.85%) |
Dec 02, 2015 | 13.54 | 13.72 | 13.43 | 13.47 | 249,665 | -0.06(-0.43%) |