Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.63 | 16.72 | 16.33 | 16.49 | 525,048 | -0.15(-0.89%) |
Apr 28, 2016 | 16.58 | 16.85 | 16.32 | 16.64 | 800,292 | +0.01(+0.07%) |
Apr 27, 2016 | 16.61 | 16.71 | 16.45 | 16.63 | 607,149 | +0.18(+1.10%) |
Apr 26, 2016 | 16.31 | 16.58 | 16.28 | 16.45 | 585,153 | +0.35(+2.19%) |
Apr 25, 2016 | 16.33 | 16.33 | 15.97 | 16.10 | 545,235 | -0.26(-1.58%) |
Apr 22, 2016 | 16.34 | 16.58 | 16.21 | 16.36 | 901,704 | +0.09(+0.54%) |
Apr 21, 2016 | 16.03 | 16.30 | 15.98 | 16.27 | 806,209 | +0.27(+1.68%) |
Apr 20, 2016 | 15.71 | 16.06 | 15.64 | 16.00 | 543,096 | +0.24(+1.49%) |
Apr 19, 2016 | 15.54 | 15.78 | 15.46 | 15.76 | 348,376 | +0.36(+2.34%) |
Apr 18, 2016 | 14.82 | 15.48 | 14.82 | 15.40 | 479,103 | +0.28(+1.84%) |
Apr 15, 2016 | 15.16 | 15.19 | 14.98 | 15.12 | 492,977 | -0.15(-0.97%) |
Apr 14, 2016 | 15.35 | 15.35 | 15.18 | 15.27 | 351,066 | -0.06(-0.39%) |
Apr 13, 2016 | 15.12 | 15.36 | 14.99 | 15.33 | 450,739 | +0.29(+1.93%) |
Apr 12, 2016 | 14.72 | 15.18 | 14.66 | 15.04 | 588,549 | +0.36(+2.42%) |
Apr 11, 2016 | 14.75 | 14.81 | 14.61 | 14.69 | 342,800 | +0.03(+0.22%) |
Apr 08, 2016 | 14.57 | 14.75 | 14.57 | 14.65 | 420,196 | +0.33(+2.33%) |
Apr 07, 2016 | 14.35 | 14.49 | 14.20 | 14.32 | 288,882 | -0.14(-0.95%) |
Apr 06, 2016 | 14.13 | 14.49 | 14.13 | 14.46 | 433,333 | +0.38(+2.68%) |
Apr 05, 2016 | 14.12 | 14.18 | 14.01 | 14.08 | 475,225 | -0.19(-1.34%) |
Apr 04, 2016 | 14.40 | 14.46 | 14.25 | 14.27 | 358,223 | -0.15(-1.02%) |
Apr 01, 2016 | 14.55 | 14.58 | 14.35 | 14.42 | 362,686 | -0.34(-2.30%) |
Mar 31, 2016 | 14.71 | 14.90 | 14.66 | 14.76 | 434,221 | +0.07(+0.45%) |
Mar 30, 2016 | 14.32 | 14.76 | 14.31 | 14.69 | 519,197 | +0.55(+3.91%) |
Mar 29, 2016 | 13.94 | 14.18 | 13.91 | 14.14 | 435,759 | +0.09(+0.66%) |
Mar 28, 2016 | 13.99 | 14.06 | 13.90 | 14.05 | 377,810 | +0.11(+0.79%) |
Mar 24, 2016 | 13.78 | 13.94 | 13.94 | 13.94 | 572,083 | +0.00(+0.00%) |
Mar 23, 2016 | 14.42 | 14.44 | 13.90 | 13.94 | 717,237 | -0.56(-3.85%) |
Mar 22, 2016 | 14.20 | 14.56 | 14.18 | 14.49 | 1,103,120 | +0.35(+2.44%) |
Mar 21, 2016 | 14.24 | 14.35 | 14.15 | 14.15 | 590,420 | -0.15(-1.03%) |
Mar 18, 2016 | 14.72 | 14.85 | 14.26 | 14.29 | 2,241,648 | -0.58(-3.91%) |
Mar 17, 2016 | 14.97 | 15.01 | 14.69 | 14.88 | 887,533 | +0.17(+1.15%) |
Mar 16, 2016 | 14.34 | 14.79 | 14.16 | 14.71 | 475,000 | +0.46(+3.24%) |
Mar 15, 2016 | 14.06 | 14.27 | 14.00 | 14.25 | 423,190 | +0.05(+0.38%) |
Mar 14, 2016 | 14.09 | 14.25 | 14.00 | 14.19 | 682,217 | +0.04(+0.31%) |
Mar 11, 2016 | 14.00 | 14.16 | 13.82 | 14.15 | 391,223 | +0.47(+3.42%) |
Mar 10, 2016 | 14.07 | 14.07 | 13.58 | 13.68 | 501,972 | -0.33(-2.37%) |
Mar 09, 2016 | 13.93 | 14.20 | 13.89 | 14.01 | 726,567 | +0.18(+1.34%) |
Mar 08, 2016 | 13.93 | 13.94 | 13.73 | 13.83 | 647,640 | -0.17(-1.20%) |
Mar 07, 2016 | 13.74 | 14.03 | 13.74 | 14.00 | 616,591 | +0.19(+1.38%) |
Mar 04, 2016 | 13.68 | 13.76 | 13.64 | 13.81 | 476,030 | +0.21(+1.52%) |
Mar 03, 2016 | 13.52 | 13.78 | 13.52 | 13.60 | 694,280 | +0.02(+0.12%) |
Mar 02, 2016 | 13.65 | 13.68 | 13.29 | 13.58 | 619,533 | -0.12(-0.87%) |
Mar 01, 2016 | 13.68 | 13.94 | 13.53 | 13.70 | 479,414 | +0.17(+1.25%) |
Feb 29, 2016 | 13.55 | 13.69 | 13.42 | 13.53 | 707,124 | +0.05(+0.40%) |
Feb 26, 2016 | 13.47 | 13.66 | 13.30 | 13.48 | 895,850 | +0.26(+1.93%) |
Feb 25, 2016 | 13.04 | 13.23 | 12.78 | 13.22 | 493,992 | +0.14(+1.08%) |
Feb 24, 2016 | 12.69 | 13.12 | 12.64 | 13.08 | 516,470 | +0.13(+1.01%) |
Feb 23, 2016 | 13.07 | 13.23 | 12.90 | 12.95 | 428,239 | -0.23(-1.76%) |
Feb 22, 2016 | 13.25 | 13.45 | 13.18 | 13.18 | 496,105 | +0.18(+1.41%) |
Feb 19, 2016 | 12.93 | 13.06 | 12.85 | 13.00 | 415,361 | -0.25(-1.88%) |
Feb 18, 2016 | 13.12 | 13.30 | 12.90 | 13.25 | 797,052 | +0.32(+2.51%) |
Feb 17, 2016 | 12.40 | 13.04 | 12.33 | 12.93 | 752,064 | +0.77(+6.31%) |
Feb 16, 2016 | 12.08 | 12.20 | 11.83 | 12.16 | 517,690 | +0.38(+3.21%) |
Feb 12, 2016 | 11.63 | 11.78 | 11.78 | 11.78 | 569,821 | +0.33(+2.88%) |
Feb 11, 2016 | 11.25 | 11.61 | 11.19 | 11.45 | 630,286 | -0.09(-0.75%) |
Feb 10, 2016 | 11.59 | 11.76 | 11.34 | 11.54 | 613,649 | -0.05(-0.42%) |
Feb 09, 2016 | 11.80 | 11.95 | 11.46 | 11.59 | 820,454 | -0.33(-2.77%) |
Feb 08, 2016 | 11.96 | 12.02 | 11.75 | 11.91 | 894,357 | -0.22(-1.83%) |
Feb 05, 2016 | 12.29 | 12.36 | 12.06 | 12.14 | 568,874 | -0.25(-2.05%) |
Feb 04, 2016 | 12.56 | 12.71 | 12.29 | 12.39 | 732,294 | +0.04(+0.31%) |
Feb 03, 2016 | 12.08 | 12.39 | 11.73 | 12.35 | 559,859 | +0.54(+4.53%) |
Feb 02, 2016 | 11.73 | 11.97 | 11.66 | 11.82 | 477,810 | -0.33(-2.71%) |
Feb 01, 2016 | 12.21 | 12.24 | 11.95 | 12.15 | 548,687 | -0.14(-1.14%) |
Jan 29, 2016 | 12.30 | 12.44 | 12.08 | 12.29 | 695,724 | +0.09(+0.75%) |
Jan 28, 2016 | 12.11 | 12.23 | 11.73 | 12.20 | 753,345 | +0.55(+4.69%) |
Jan 27, 2016 | 11.46 | 11.93 | 11.36 | 11.65 | 584,258 | +0.10(+0.89%) |
Jan 26, 2016 | 11.34 | 11.67 | 11.14 | 11.55 | 624,079 | +0.42(+3.74%) |
Jan 25, 2016 | 11.42 | 11.68 | 11.09 | 11.13 | 830,451 | -0.51(-4.36%) |
Jan 22, 2016 | 11.25 | 11.65 | 11.21 | 11.64 | 908,028 | +0.81(+7.43%) |
Jan 21, 2016 | 10.24 | 10.94 | 10.17 | 10.83 | 1,233,722 | +0.67(+6.61%) |
Jan 20, 2016 | 9.953 | 10.35 | 9.581 | 10.16 | 1,678,811 | -0.11(-1.10%) |
Jan 19, 2016 | 10.19 | 10.38 | 10.04 | 10.28 | 1,012,762 | -0.06(-0.57%) |
Jan 15, 2016 | 10.31 | 10.33 | 10.33 | 10.33 | 674,255 | -0.42(-3.89%) |
Jan 14, 2016 | 10.30 | 10.77 | 10.27 | 10.75 | 724,332 | +0.48(+4.64%) |
Jan 13, 2016 | 10.59 | 10.63 | 10.19 | 10.28 | 1,277,114 | -0.21(-2.04%) |
Jan 12, 2016 | 10.77 | 10.83 | 10.14 | 10.49 | 1,505,081 | -0.17(-1.61%) |
Jan 11, 2016 | 10.86 | 10.91 | 10.51 | 10.66 | 836,345 | -0.21(-1.97%) |
Jan 08, 2016 | 10.69 | 10.99 | 10.62 | 10.88 | 693,241 | +0.30(+2.84%) |
Jan 07, 2016 | 10.81 | 11.03 | 10.53 | 10.58 | 748,073 | -0.49(-4.41%) |
Jan 06, 2016 | 11.26 | 11.32 | 10.90 | 11.06 | 763,565 | -0.46(-3.96%) |
Jan 05, 2016 | 11.52 | 11.56 | 11.40 | 11.52 | 533,789 | -0.04(-0.32%) |
Jan 04, 2016 | 11.45 | 11.59 | 11.33 | 11.56 | 634,531 | -0.11(-0.92%) |
Dec 31, 2015 | 11.48 | 11.66 | 11.66 | 11.66 | 659,703 | +0.12(+1.07%) |
Dec 30, 2015 | 11.61 | 11.76 | 11.52 | 11.54 | 457,665 | -0.24(-2.05%) |
Dec 29, 2015 | 11.90 | 12.06 | 11.73 | 11.78 | 637,078 | +0.07(+0.56%) |
Dec 28, 2015 | 11.80 | 11.85 | 11.63 | 11.72 | 371,827 | -0.19(-1.57%) |
Dec 24, 2015 | 12.10 | 11.90 | 11.90 | 11.90 | 261,514 | -0.13(-1.06%) |
Dec 23, 2015 | 11.62 | 12.05 | 11.60 | 12.03 | 619,037 | +0.55(+4.77%) |
Dec 22, 2015 | 11.38 | 11.58 | 11.36 | 11.48 | 744,071 | +0.10(+0.89%) |
Dec 21, 2015 | 11.45 | 11.55 | 11.27 | 11.38 | 683,322 | -0.01(-0.09%) |
Dec 18, 2015 | 11.53 | 11.63 | 11.37 | 11.39 | 1,460,324 | -0.05(-0.46%) |
Dec 17, 2015 | 11.49 | 11.49 | 11.25 | 11.44 | 954,620 | -0.13(-1.10%) |
Dec 16, 2015 | 11.15 | 11.58 | 11.15 | 11.57 | 1,010,145 | +0.28(+2.50%) |
Dec 15, 2015 | 11.16 | 11.37 | 11.14 | 11.29 | 934,659 | +0.18(+1.63%) |
Dec 14, 2015 | 10.90 | 11.13 | 10.74 | 11.11 | 1,170,984 | +0.09(+0.77%) |
Dec 11, 2015 | 11.34 | 11.39 | 10.98 | 11.02 | 838,686 | -0.47(-4.12%) |
Dec 10, 2015 | 11.39 | 11.61 | 11.32 | 11.50 | 545,800 | +0.07(+0.65%) |
Dec 09, 2015 | 11.35 | 11.67 | 11.26 | 11.42 | 1,280,786 | +0.09(+0.80%) |
Dec 08, 2015 | 10.92 | 11.45 | 10.84 | 11.33 | 1,392,583 | +0.06(+0.57%) |
Dec 07, 2015 | 11.77 | 11.78 | 11.08 | 11.27 | 2,033,126 | -0.84(-6.90%) |
Dec 04, 2015 | 12.09 | 12.15 | 11.92 | 12.10 | 1,061,819 | -0.14(-1.17%) |
Dec 03, 2015 | 12.47 | 12.53 | 12.12 | 12.25 | 699,355 | -0.18(-1.46%) |
Dec 02, 2015 | 12.43 | 12.51 | 12.34 | 12.43 | 981,982 | -0.10(-0.81%) |
Dec 01, 2015 | 12.21 | 12.56 | 12.17 | 12.53 | 762,097 | +0.33(+2.70%) |
Nov 30, 2015 | 12.17 | 12.29 | 12.02 | 12.20 | 810,496 | -0.08(-0.65%) |
Nov 27, 2015 | 12.41 | 12.48 | 12.21 | 12.28 | 239,221 | -0.27(-2.12%) |
Nov 25, 2015 | 12.44 | 12.55 | 12.55 | 12.55 | 520,398 | +0.06(+0.47%) |
Nov 24, 2015 | 12.44 | 12.67 | 12.41 | 12.49 | 512,866 | +0.12(+0.99%) |
Nov 23, 2015 | 12.25 | 12.55 | 12.25 | 12.37 | 579,317 | +0.02(+0.18%) |
Nov 20, 2015 | 12.56 | 12.57 | 12.34 | 12.34 | 492,162 | -0.17(-1.39%) |
Nov 19, 2015 | 12.63 | 12.63 | 12.48 | 12.52 | 421,792 | -0.13(-1.05%) |
Nov 18, 2015 | 12.65 | 12.77 | 12.53 | 12.65 | 429,680 | +0.06(+0.50%) |
Nov 17, 2015 | 12.66 | 12.84 | 12.54 | 12.59 | 462,891 | -0.13(-1.04%) |
Nov 16, 2015 | 12.40 | 12.73 | 12.32 | 12.72 | 592,670 | +0.29(+2.30%) |
Nov 13, 2015 | 12.28 | 12.51 | 12.22 | 12.43 | 898,401 | +0.07(+0.60%) |
Nov 12, 2015 | 12.38 | 12.40 | 12.21 | 12.36 | 790,180 | -0.12(-0.97%) |
Nov 11, 2015 | 12.20 | 12.49 | 12.20 | 12.48 | 841,095 | -0.02(-0.17%) |
Nov 10, 2015 | 12.40 | 12.62 | 12.37 | 12.50 | 658,518 | +0.03(+0.25%) |
Nov 09, 2015 | 12.92 | 13.06 | 12.37 | 12.47 | 1,059,642 | -0.45(-3.52%) |
Nov 06, 2015 | 12.87 | 12.95 | 12.76 | 12.92 | 756,682 | -0.15(-1.13%) |
Nov 05, 2015 | 13.21 | 13.31 | 12.98 | 13.07 | 666,893 | -0.16(-1.20%) |
Nov 04, 2015 | 13.42 | 13.56 | 13.09 | 13.23 | 559,625 | -0.27(-2.04%) |
Nov 03, 2015 | 13.23 | 13.62 | 13.17 | 13.51 | 634,485 | +0.25(+1.87%) |
Nov 02, 2015 | 13.20 | 13.36 | 13.13 | 13.26 | 604,500 | -0.03(-0.20%) |
Oct 30, 2015 | 13.14 | 13.38 | 13.07 | 13.28 | 898,097 | +0.14(+1.05%) |
Oct 29, 2015 | 13.09 | 13.30 | 13.05 | 13.15 | 680,596 | -0.04(-0.32%) |
Oct 28, 2015 | 13.05 | 13.41 | 12.99 | 13.19 | 1,028,844 | +0.26(+2.00%) |
Oct 27, 2015 | 13.13 | 13.21 | 12.78 | 12.93 | 874,795 | -0.34(-2.59%) |
Oct 26, 2015 | 13.61 | 13.65 | 13.26 | 13.27 | 785,201 | -0.34(-2.52%) |
Oct 23, 2015 | 13.82 | 13.83 | 13.59 | 13.62 | 512,417 | -0.20(-1.42%) |
Oct 22, 2015 | 13.73 | 13.92 | 13.66 | 13.81 | 623,303 | +0.16(+1.16%) |
Oct 21, 2015 | 13.99 | 14.08 | 13.65 | 13.65 | 449,479 | -0.38(-2.74%) |
Oct 20, 2015 | 13.89 | 14.21 | 13.81 | 14.04 | 430,189 | +0.09(+0.68%) |
Oct 19, 2015 | 14.39 | 14.41 | 13.92 | 13.94 | 458,764 | -0.56(-3.88%) |
Oct 16, 2015 | 14.54 | 14.59 | 14.31 | 14.51 | 450,127 | +0.01(+0.04%) |
Oct 15, 2015 | 14.47 | 14.55 | 14.19 | 14.50 | 453,986 | +0.10(+0.69%) |
Oct 14, 2015 | 14.23 | 14.50 | 14.18 | 14.40 | 530,570 | +0.17(+1.18%) |
Oct 13, 2015 | 14.22 | 14.52 | 14.16 | 14.23 | 1,010,387 | -0.02(-0.15%) |
Oct 12, 2015 | 14.66 | 14.66 | 14.14 | 14.25 | 340,432 | -0.38(-2.62%) |
Oct 09, 2015 | 14.58 | 14.75 | 14.40 | 14.64 | 693,870 | +0.14(+0.98%) |
Oct 08, 2015 | 14.38 | 14.61 | 14.32 | 14.50 | 419,396 | +0.11(+0.77%) |
Oct 07, 2015 | 14.44 | 14.63 | 14.21 | 14.39 | 897,191 | +0.14(+0.96%) |
Oct 06, 2015 | 14.10 | 14.35 | 14.00 | 14.25 | 781,446 | +0.22(+1.54%) |
Oct 05, 2015 | 13.38 | 14.09 | 13.37 | 14.03 | 810,106 | +0.80(+6.08%) |
Oct 02, 2015 | 12.63 | 13.23 | 12.60 | 13.23 | 568,314 | +0.50(+3.92%) |
Oct 01, 2015 | 12.83 | 13.02 | 12.49 | 12.73 | 806,177 | +0.11(+0.83%) |
Sep 30, 2015 | 12.64 | 12.70 | 12.36 | 12.62 | 933,363 | +0.09(+0.76%) |
Sep 29, 2015 | 12.63 | 12.73 | 12.42 | 12.53 | 979,679 | -0.11(-0.87%) |
Sep 28, 2015 | 13.01 | 13.14 | 12.56 | 12.64 | 1,036,030 | -0.54(-4.07%) |
Sep 25, 2015 | 13.17 | 13.28 | 13.02 | 13.18 | 516,063 | +0.15(+1.17%) |
Sep 24, 2015 | 13.05 | 13.16 | 12.98 | 13.02 | 646,032 | -0.11(-0.80%) |
Sep 23, 2015 | 13.45 | 13.51 | 13.09 | 13.13 | 421,990 | -0.22(-1.64%) |
Sep 22, 2015 | 13.48 | 13.58 | 13.28 | 13.35 | 365,342 | -0.36(-2.63%) |
Sep 21, 2015 | 13.53 | 13.79 | 13.37 | 13.71 | 446,659 | +0.29(+2.18%) |
Sep 18, 2015 | 13.48 | 13.66 | 13.39 | 13.42 | 473,246 | -0.20(-1.50%) |
Sep 17, 2015 | 13.63 | 13.85 | 13.44 | 13.62 | 461,035 | +0.01(+0.08%) |
Sep 16, 2015 | 13.23 | 13.64 | 13.20 | 13.61 | 964,628 | +0.46(+3.50%) |
Sep 15, 2015 | 13.01 | 13.32 | 13.01 | 13.15 | 705,640 | +0.08(+0.60%) |
Sep 14, 2015 | 13.34 | 13.38 | 13.05 | 13.07 | 895,820 | -0.31(-2.30%) |
Sep 11, 2015 | 13.77 | 13.77 | 13.35 | 13.38 | 783,186 | -0.47(-3.40%) |
Sep 10, 2015 | 13.95 | 14.04 | 13.82 | 13.85 | 365,210 | -0.05(-0.38%) |
Sep 09, 2015 | 14.10 | 14.35 | 13.89 | 13.90 | 528,111 | -0.12(-0.86%) |
Sep 08, 2015 | 14.01 | 14.18 | 13.87 | 14.02 | 381,768 | +0.12(+0.83%) |
Sep 04, 2015 | 13.75 | 13.91 | 13.91 | 13.91 | 375,014 | -0.05(-0.34%) |
Sep 03, 2015 | 13.91 | 14.22 | 13.83 | 13.95 | 488,191 | +0.08(+0.60%) |
Sep 02, 2015 | 14.11 | 14.11 | 13.43 | 13.87 | 558,327 | -0.16(-1.12%) |
Sep 01, 2015 | 14.27 | 14.32 | 13.92 | 14.03 | 586,302 | -0.48(-3.28%) |
Aug 31, 2015 | 14.03 | 14.62 | 13.81 | 14.50 | 957,072 | +0.42(+3.01%) |
Aug 28, 2015 | 13.88 | 14.28 | 13.86 | 14.08 | 888,636 | +0.01(+0.07%) |
Aug 27, 2015 | 13.37 | 14.24 | 13.33 | 14.07 | 1,047,194 | +0.93(+7.04%) |
Aug 26, 2015 | 13.15 | 13.20 | 12.84 | 13.14 | 733,851 | +0.20(+1.58%) |
Aug 25, 2015 | 13.51 | 13.63 | 12.91 | 12.94 | 939,701 | -0.26(-1.94%) |
Aug 24, 2015 | 12.05 | 13.57 | 12.03 | 13.20 | 1,696,764 | -0.56(-4.10%) |
Aug 21, 2015 | 13.99 | 14.27 | 13.74 | 13.76 | 1,194,075 | -0.39(-2.72%) |
Aug 20, 2015 | 14.37 | 14.51 | 14.15 | 14.15 | 881,996 | -0.34(-2.33%) |
Aug 19, 2015 | 14.68 | 14.72 | 14.19 | 14.48 | 883,683 | -0.24(-1.66%) |
Aug 18, 2015 | 14.83 | 14.84 | 14.58 | 14.73 | 759,882 | -0.14(-0.91%) |
Aug 17, 2015 | 14.79 | 14.97 | 14.72 | 14.86 | 694,367 | -0.08(-0.52%) |
Aug 14, 2015 | 15.01 | 15.20 | 14.92 | 14.94 | 692,253 | -0.17(-1.13%) |
Aug 13, 2015 | 15.26 | 15.27 | 14.99 | 15.11 | 756,484 | -0.23(-1.52%) |
Aug 12, 2015 | 15.00 | 15.43 | 14.98 | 15.35 | 1,182,285 | +0.42(+2.78%) |
Aug 11, 2015 | 14.69 | 14.95 | 14.47 | 14.93 | 856,307 | +0.02(+0.14%) |
Aug 10, 2015 | 14.39 | 14.93 | 14.35 | 14.91 | 1,338,558 | +0.52(+3.61%) |
Aug 07, 2015 | 14.63 | 14.78 | 14.38 | 14.39 | 1,028,129 | -0.47(-3.15%) |
Aug 06, 2015 | 14.55 | 14.91 | 14.32 | 14.86 | 924,857 | +0.23(+1.60%) |
Aug 05, 2015 | 14.96 | 15.14 | 14.56 | 14.62 | 757,005 | -0.20(-1.37%) |
Aug 04, 2015 | 14.74 | 15.16 | 14.67 | 14.83 | 966,897 | +0.34(+2.37%) |
Aug 03, 2015 | 15.03 | 15.11 | 14.45 | 14.48 | 640,977 | -0.63(-4.19%) |
Jul 31, 2015 | 15.13 | 15.23 | 15.03 | 15.12 | 404,003 | +0.02(+0.10%) |
Jul 30, 2015 | 14.90 | 15.12 | 14.76 | 15.10 | 631,435 | +0.14(+0.94%) |
Jul 29, 2015 | 15.04 | 15.20 | 14.83 | 14.96 | 819,187 | -0.15(-0.96%) |
Jul 28, 2015 | 14.87 | 15.15 | 14.66 | 15.11 | 692,897 | +0.27(+1.79%) |
Jul 27, 2015 | 14.94 | 15.01 | 14.76 | 14.84 | 782,440 | -0.19(-1.24%) |
Jul 24, 2015 | 15.06 | 15.25 | 14.93 | 15.03 | 875,960 | -0.18(-1.16%) |
Jul 23, 2015 | 15.40 | 15.41 | 15.03 | 15.21 | 954,881 | -0.20(-1.32%) |
Jul 22, 2015 | 15.56 | 15.62 | 15.32 | 15.41 | 815,616 | -0.28(-1.78%) |
Jul 21, 2015 | 15.98 | 16.13 | 15.65 | 15.69 | 525,081 | -0.22(-1.37%) |
Jul 20, 2015 | 16.04 | 16.10 | 15.75 | 15.91 | 630,558 | -0.14(-0.87%) |
Jul 17, 2015 | 16.14 | 16.22 | 16.03 | 16.05 | 411,483 | -0.16(-0.96%) |
Jul 16, 2015 | 16.04 | 16.34 | 16.04 | 16.20 | 478,700 | +0.21(+1.29%) |
Jul 15, 2015 | 16.19 | 16.26 | 15.91 | 15.99 | 473,107 | -0.36(-2.18%) |
Jul 14, 2015 | 16.24 | 16.41 | 16.15 | 16.35 | 290,696 | +0.12(+0.73%) |
Jul 13, 2015 | 15.95 | 16.27 | 15.95 | 16.23 | 389,356 | +0.17(+1.03%) |
Jul 10, 2015 | 16.04 | 16.17 | 15.84 | 16.07 | 405,626 | +0.15(+0.94%) |
Jul 09, 2015 | 16.42 | 16.52 | 15.88 | 15.92 | 576,641 | -0.36(-2.19%) |
Jul 08, 2015 | 16.37 | 16.59 | 16.15 | 16.27 | 469,346 | -0.20(-1.19%) |
Jul 07, 2015 | 16.26 | 16.55 | 16.08 | 16.47 | 599,673 | +0.04(+0.25%) |
Jul 06, 2015 | 16.36 | 16.45 | 16.16 | 16.43 | 666,526 | -0.30(-1.79%) |
Jul 02, 2015 | 16.50 | 16.73 | 16.73 | 16.73 | 450,584 | +0.22(+1.35%) |
Jul 01, 2015 | 16.74 | 16.84 | 16.50 | 16.51 | 292,953 | -0.20(-1.18%) |
Jun 30, 2015 | 16.85 | 17.02 | 16.63 | 16.70 | 565,852 | -0.22(-1.31%) |
Jun 29, 2015 | 17.10 | 17.10 | 16.89 | 16.92 | 625,031 | -0.40(-2.33%) |
Jun 26, 2015 | 17.20 | 17.36 | 17.05 | 17.33 | 503,729 | -0.01(-0.03%) |
Jun 25, 2015 | 17.58 | 17.65 | 17.30 | 17.33 | 391,033 | -0.20(-1.15%) |
Jun 24, 2015 | 17.43 | 17.62 | 17.32 | 17.54 | 403,707 | +0.05(+0.27%) |
Jun 23, 2015 | 17.20 | 17.51 | 17.20 | 17.49 | 379,815 | +0.25(+1.48%) |
Jun 22, 2015 | 17.01 | 17.37 | 16.99 | 17.23 | 333,384 | +0.26(+1.55%) |
Jun 19, 2015 | 16.94 | 17.29 | 16.91 | 16.97 | 527,693 | -0.21(-1.23%) |
Jun 18, 2015 | 17.11 | 17.31 | 17.04 | 17.18 | 570,708 | +0.10(+0.57%) |
Jun 17, 2015 | 16.82 | 17.14 | 16.81 | 17.08 | 452,014 | +0.26(+1.56%) |
Jun 16, 2015 | 16.63 | 16.85 | 16.58 | 16.82 | 349,151 | +0.11(+0.68%) |
Jun 15, 2015 | 16.37 | 16.72 | 16.37 | 16.71 | 340,242 | +0.20(+1.22%) |
Jun 12, 2015 | 16.51 | 16.61 | 16.46 | 16.51 | 305,161 | -0.16(-0.96%) |
Jun 11, 2015 | 16.77 | 16.78 | 16.54 | 16.67 | 322,044 | -0.07(-0.43%) |
Jun 10, 2015 | 16.86 | 16.88 | 16.63 | 16.74 | 539,311 | +0.18(+1.06%) |
Jun 09, 2015 | 16.27 | 16.60 | 16.26 | 16.56 | 535,480 | +0.38(+2.32%) |
Jun 08, 2015 | 16.48 | 16.48 | 16.16 | 16.19 | 482,446 | -0.29(-1.78%) |
Jun 05, 2015 | 16.37 | 16.75 | 16.31 | 16.48 | 517,556 | -0.01(-0.06%) |
Jun 04, 2015 | 16.66 | 16.73 | 16.38 | 16.49 | 488,964 | -0.28(-1.69%) |
Jun 03, 2015 | 16.82 | 16.91 | 16.63 | 16.78 | 423,542 | -0.08(-0.46%) |
Jun 02, 2015 | 16.58 | 16.95 | 16.55 | 16.85 | 379,428 | +0.39(+2.34%) |
Jun 01, 2015 | 16.47 | 16.65 | 16.39 | 16.47 | 324,968 | -0.13(-0.78%) |
May 29, 2015 | 16.55 | 16.67 | 16.46 | 16.60 | 383,356 | -0.05(-0.28%) |
May 28, 2015 | 16.63 | 16.70 | 16.46 | 16.64 | 355,303 | -0.11(-0.65%) |
May 27, 2015 | 16.74 | 16.88 | 16.66 | 16.75 | 431,499 | -0.06(-0.34%) |
May 26, 2015 | 16.83 | 16.91 | 16.66 | 16.81 | 440,714 | -0.36(-2.10%) |
May 22, 2015 | 17.17 | 17.17 | 17.17 | 17.17 | 259,931 | -0.14(-0.80%) |
May 21, 2015 | 16.87 | 17.37 | 16.86 | 17.31 | 385,978 | +0.41(+2.41%) |
May 20, 2015 | 16.86 | 17.07 | 16.81 | 16.90 | 357,778 | +0.03(+0.16%) |
May 19, 2015 | 17.17 | 17.22 | 16.85 | 16.87 | 593,068 | -0.38(-2.23%) |
May 18, 2015 | 17.55 | 17.55 | 17.21 | 17.26 | 458,684 | -0.37(-2.09%) |
May 15, 2015 | 17.14 | 17.66 | 17.01 | 17.63 | 471,300 | +0.41(+2.41%) |
May 14, 2015 | 17.55 | 17.57 | 17.19 | 17.21 | 318,798 | -0.31(-1.75%) |
May 13, 2015 | 17.74 | 17.76 | 17.41 | 17.52 | 352,854 | -0.22(-1.24%) |
May 12, 2015 | 17.53 | 17.78 | 17.48 | 17.74 | 366,130 | +0.24(+1.38%) |
May 11, 2015 | 17.81 | 17.81 | 17.35 | 17.50 | 437,352 | -0.32(-1.81%) |
May 08, 2015 | 17.88 | 17.92 | 17.49 | 17.82 | 539,054 | +0.05(+0.29%) |
May 07, 2015 | 17.58 | 17.78 | 17.31 | 17.77 | 644,895 | +0.07(+0.41%) |
May 06, 2015 | 17.51 | 17.79 | 17.39 | 17.70 | 504,558 | +0.04(+0.20%) |
May 05, 2015 | 18.10 | 18.19 | 17.48 | 17.66 | 655,309 | -0.34(-1.91%) |
May 04, 2015 | 17.99 | 18.10 | 17.92 | 18.00 | 430,837 | +0.05(+0.26%) |