Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 14.63 | 14.75 | 14.57 | 14.67 | 495,155 | +0.07(+0.47%) |
Mar 30, 2016 | 14.51 | 14.87 | 14.47 | 14.60 | 338,051 | +0.15(+1.07%) |
Mar 29, 2016 | 14.23 | 14.57 | 13.88 | 14.45 | 923,674 | +0.21(+1.51%) |
Mar 28, 2016 | 14.35 | 14.39 | 14.12 | 14.23 | 475,767 | -0.10(-0.72%) |
Mar 24, 2016 | 14.51 | 14.33 | 14.33 | 14.33 | 1,751,634 | -0.28(-1.93%) |
Mar 23, 2016 | 14.88 | 14.93 | 14.61 | 14.62 | 496,149 | -0.35(-2.35%) |
Mar 22, 2016 | 14.63 | 14.98 | 14.51 | 14.97 | 681,720 | +0.33(+2.28%) |
Mar 21, 2016 | 14.68 | 14.72 | 14.41 | 14.63 | 510,817 | -0.06(-0.41%) |
Mar 18, 2016 | 14.77 | 14.94 | 14.56 | 14.69 | 1,012,131 | -0.09(-0.64%) |
Mar 17, 2016 | 14.54 | 14.95 | 14.50 | 14.79 | 981,054 | +0.27(+1.89%) |
Mar 16, 2016 | 14.44 | 14.57 | 14.20 | 14.51 | 739,631 | +0.08(+0.53%) |
Mar 15, 2016 | 14.47 | 14.47 | 14.17 | 14.44 | 731,159 | -0.11(-0.77%) |
Mar 14, 2016 | 14.61 | 14.68 | 14.33 | 14.55 | 861,065 | +0.06(+0.41%) |
Mar 11, 2016 | 14.51 | 14.65 | 14.38 | 14.49 | 705,470 | +0.09(+0.66%) |
Mar 10, 2016 | 14.50 | 14.51 | 14.07 | 14.39 | 462,579 | -0.01(-0.06%) |
Mar 09, 2016 | 14.41 | 14.64 | 14.18 | 14.40 | 549,150 | +0.01(+0.06%) |
Mar 08, 2016 | 14.57 | 14.67 | 14.18 | 14.39 | 1,016,213 | -0.24(-1.64%) |
Mar 07, 2016 | 14.35 | 14.63 | 14.26 | 14.63 | 1,079,935 | +0.20(+1.36%) |
Mar 04, 2016 | 14.28 | 14.54 | 14.15 | 14.44 | 1,378,821 | +0.24(+1.69%) |
Mar 03, 2016 | 13.61 | 14.20 | 13.54 | 14.20 | 1,477,874 | +0.58(+4.28%) |
Mar 02, 2016 | 13.67 | 13.84 | 13.37 | 13.61 | 857,011 | +0.12(+0.89%) |
Mar 01, 2016 | 13.51 | 13.74 | 13.32 | 13.49 | 1,705,990 | +0.17(+1.29%) |
Feb 29, 2016 | 12.94 | 13.35 | 12.74 | 13.32 | 1,269,765 | +0.41(+3.18%) |
Feb 26, 2016 | 12.70 | 12.95 | 12.62 | 12.91 | 707,478 | +0.26(+2.03%) |
Feb 25, 2016 | 12.58 | 12.79 | 12.37 | 12.65 | 1,457,310 | +0.16(+1.30%) |
Feb 24, 2016 | 12.42 | 12.52 | 12.12 | 12.49 | 1,309,441 | -0.10(-0.82%) |
Feb 23, 2016 | 12.71 | 12.82 | 12.46 | 12.60 | 1,119,231 | -0.26(-2.00%) |
Feb 22, 2016 | 13.02 | 13.03 | 12.75 | 12.85 | 2,138,365 | +0.08(+0.60%) |
Feb 19, 2016 | 12.98 | 12.98 | 12.56 | 12.77 | 3,715,157 | -0.59(-4.42%) |
Feb 18, 2016 | 12.66 | 13.37 | 12.28 | 13.37 | 5,648,649 | +0.81(+6.41%) |
Feb 17, 2016 | 12.00 | 12.60 | 11.86 | 12.56 | 2,244,280 | +0.46(+3.82%) |
Feb 16, 2016 | 11.48 | 12.18 | 11.35 | 12.10 | 2,929,639 | +0.62(+5.37%) |
Feb 12, 2016 | 10.95 | 11.48 | 11.48 | 11.48 | 2,327,848 | +0.69(+6.35%) |
Feb 11, 2016 | 10.85 | 10.98 | 10.58 | 10.80 | 3,374,185 | -0.30(-2.70%) |
Feb 10, 2016 | 11.44 | 11.61 | 11.03 | 11.10 | 2,205,722 | -0.19(-1.67%) |
Feb 09, 2016 | 10.90 | 11.34 | 10.76 | 11.28 | 2,522,946 | +0.20(+1.78%) |
Feb 08, 2016 | 11.44 | 11.52 | 10.74 | 11.09 | 3,437,486 | -0.57(-4.85%) |
Feb 05, 2016 | 11.52 | 11.70 | 11.34 | 11.65 | 2,239,248 | +0.17(+1.49%) |
Feb 04, 2016 | 10.84 | 11.78 | 10.82 | 11.48 | 4,693,421 | +0.57(+5.26%) |
Feb 03, 2016 | 11.37 | 11.55 | 10.68 | 10.91 | 3,199,620 | -0.18(-1.62%) |
Feb 02, 2016 | 11.47 | 11.53 | 10.98 | 11.09 | 1,599,480 | -0.55(-4.71%) |
Feb 01, 2016 | 11.51 | 11.90 | 11.26 | 11.64 | 1,346,396 | +0.00(+0.00%) |
Jan 29, 2016 | 11.65 | 11.85 | 11.45 | 11.64 | 763,939 | +0.13(+1.12%) |
Jan 28, 2016 | 11.76 | 11.82 | 11.28 | 11.51 | 900,513 | -0.15(-1.25%) |
Jan 27, 2016 | 11.76 | 11.87 | 11.49 | 11.65 | 1,211,604 | -0.11(-0.95%) |
Jan 26, 2016 | 11.35 | 11.83 | 11.30 | 11.76 | 991,276 | +0.42(+3.70%) |
Jan 25, 2016 | 11.70 | 11.88 | 11.27 | 11.34 | 1,223,962 | -0.48(-4.06%) |
Jan 22, 2016 | 11.40 | 11.83 | 11.40 | 11.82 | 962,859 | +0.56(+4.94%) |
Jan 21, 2016 | 11.18 | 11.78 | 11.18 | 11.27 | 1,312,742 | +0.13(+1.15%) |
Jan 20, 2016 | 11.04 | 11.37 | 10.62 | 11.14 | 1,515,404 | -0.17(-1.52%) |
Jan 19, 2016 | 11.58 | 11.82 | 11.01 | 11.31 | 1,454,408 | -0.15(-1.35%) |
Jan 15, 2016 | 11.16 | 11.46 | 11.46 | 11.46 | 1,759,221 | -0.01(-0.07%) |
Jan 14, 2016 | 11.97 | 12.00 | 11.26 | 11.47 | 2,708,047 | -0.46(-3.88%) |
Jan 13, 2016 | 12.15 | 12.37 | 11.82 | 11.94 | 1,887,910 | -0.16(-1.35%) |
Jan 12, 2016 | 12.12 | 12.24 | 11.78 | 12.10 | 1,771,960 | +0.09(+0.71%) |
Jan 11, 2016 | 12.01 | 12.18 | 11.83 | 12.01 | 2,834,551 | +0.02(+0.14%) |
Jan 08, 2016 | 12.48 | 12.64 | 11.99 | 12.00 | 808,424 | -0.48(-3.85%) |
Jan 07, 2016 | 12.53 | 12.79 | 12.37 | 12.47 | 1,118,248 | -0.25(-1.95%) |
Jan 06, 2016 | 12.77 | 12.81 | 12.53 | 12.72 | 1,918,750 | -0.33(-2.50%) |
Jan 05, 2016 | 13.25 | 13.31 | 12.93 | 13.05 | 1,040,936 | -0.21(-1.55%) |
Jan 04, 2016 | 12.83 | 13.28 | 12.61 | 13.25 | 631,424 | +0.25(+1.91%) |
Dec 31, 2015 | 13.02 | 13.01 | 13.01 | 13.01 | 885,621 | -0.06(-0.46%) |
Dec 30, 2015 | 13.10 | 13.47 | 12.98 | 13.07 | 1,202,904 | -0.11(-0.85%) |
Dec 29, 2015 | 13.13 | 13.28 | 13.01 | 13.18 | 931,516 | +0.09(+0.65%) |
Dec 28, 2015 | 13.19 | 13.28 | 13.04 | 13.09 | 1,239,747 | -0.27(-2.05%) |
Dec 24, 2015 | 13.57 | 13.37 | 13.37 | 13.37 | 314,892 | -0.25(-1.82%) |
Dec 23, 2015 | 12.85 | 13.61 | 12.85 | 13.61 | 1,265,690 | +0.76(+5.93%) |
Dec 22, 2015 | 12.85 | 13.00 | 12.76 | 12.85 | 725,034 | +0.01(+0.07%) |
Dec 21, 2015 | 12.71 | 12.88 | 12.58 | 12.84 | 774,892 | +0.20(+1.56%) |
Dec 18, 2015 | 13.27 | 13.27 | 12.65 | 12.65 | 1,001,336 | -0.63(-4.71%) |
Dec 17, 2015 | 13.36 | 13.39 | 13.11 | 13.27 | 768,299 | -0.06(-0.45%) |
Dec 16, 2015 | 13.43 | 13.49 | 12.95 | 13.33 | 1,431,524 | +0.05(+0.39%) |
Dec 15, 2015 | 12.64 | 13.51 | 12.50 | 13.28 | 2,378,568 | +0.86(+6.90%) |
Dec 14, 2015 | 12.86 | 13.07 | 12.12 | 12.42 | 2,505,888 | -0.50(-3.85%) |
Dec 11, 2015 | 13.07 | 13.12 | 12.76 | 12.92 | 1,689,598 | -0.32(-2.40%) |
Dec 10, 2015 | 13.19 | 13.71 | 13.19 | 13.24 | 1,207,410 | +0.15(+1.18%) |
Dec 09, 2015 | 13.23 | 13.44 | 12.83 | 13.08 | 1,458,952 | -0.18(-1.36%) |
Dec 08, 2015 | 13.08 | 13.38 | 12.91 | 13.26 | 1,475,215 | -0.19(-1.40%) |
Dec 07, 2015 | 13.56 | 13.70 | 13.41 | 13.45 | 1,086,983 | -0.13(-0.95%) |
Dec 04, 2015 | 13.44 | 13.62 | 13.43 | 13.58 | 1,110,197 | +0.15(+1.15%) |
Dec 03, 2015 | 13.67 | 13.76 | 13.32 | 13.43 | 2,164,918 | -0.33(-2.37%) |
Dec 02, 2015 | 13.82 | 14.04 | 13.70 | 13.75 | 1,268,592 | -0.07(-0.50%) |
Dec 01, 2015 | 14.24 | 14.31 | 13.79 | 13.82 | 1,380,711 | -0.17(-1.22%) |
Nov 30, 2015 | 14.01 | 14.05 | 13.88 | 13.99 | 1,161,378 | -0.01(-0.06%) |
Nov 27, 2015 | 14.05 | 14.25 | 13.88 | 14.00 | 404,270 | +0.04(+0.31%) |
Nov 25, 2015 | 14.07 | 13.96 | 13.96 | 13.96 | 1,648,343 | -0.08(-0.55%) |
Nov 24, 2015 | 14.09 | 14.27 | 13.88 | 14.03 | 1,290,791 | -0.09(-0.61%) |
Nov 23, 2015 | 14.34 | 14.51 | 14.02 | 14.12 | 758,903 | -0.08(-0.54%) |
Nov 20, 2015 | 14.57 | 14.60 | 14.17 | 14.20 | 832,697 | -0.37(-2.53%) |
Nov 19, 2015 | 14.44 | 14.75 | 14.35 | 14.57 | 803,401 | +0.15(+1.01%) |
Nov 18, 2015 | 13.98 | 14.62 | 13.79 | 14.42 | 1,229,050 | +0.16(+1.14%) |
Nov 17, 2015 | 15.20 | 15.24 | 14.18 | 14.26 | 1,683,078 | -0.87(-5.78%) |
Nov 16, 2015 | 15.08 | 15.38 | 15.04 | 15.13 | 584,323 | -0.09(-0.56%) |
Nov 13, 2015 | 15.41 | 15.41 | 15.05 | 15.22 | 672,629 | -0.14(-0.89%) |
Nov 12, 2015 | 15.49 | 15.55 | 15.29 | 15.35 | 813,944 | -0.27(-1.70%) |
Nov 11, 2015 | 15.41 | 15.65 | 15.29 | 15.62 | 1,195,465 | +0.21(+1.33%) |
Nov 10, 2015 | 15.59 | 15.79 | 15.26 | 15.41 | 688,075 | -0.13(-0.83%) |
Nov 09, 2015 | 15.81 | 15.84 | 15.51 | 15.54 | 592,441 | -0.29(-1.84%) |
Nov 06, 2015 | 15.85 | 15.92 | 15.70 | 15.83 | 709,219 | -0.05(-0.32%) |
Nov 05, 2015 | 16.30 | 16.30 | 15.55 | 15.89 | 1,644,474 | -0.37(-2.27%) |
Nov 04, 2015 | 16.24 | 16.43 | 16.10 | 16.25 | 1,231,408 | +0.01(+0.05%) |
Nov 03, 2015 | 16.12 | 16.42 | 16.00 | 16.24 | 1,110,734 | +0.14(+0.85%) |
Nov 02, 2015 | 15.80 | 16.16 | 15.73 | 16.11 | 1,416,331 | +0.45(+2.90%) |
Oct 30, 2015 | 15.77 | 15.85 | 15.47 | 15.65 | 817,307 | -0.10(-0.65%) |
Oct 29, 2015 | 15.60 | 15.85 | 15.52 | 15.76 | 563,618 | +0.15(+0.93%) |
Oct 28, 2015 | 16.00 | 16.00 | 15.52 | 15.61 | 774,384 | -0.20(-1.25%) |
Oct 27, 2015 | 15.65 | 15.83 | 15.53 | 15.81 | 922,048 | +0.06(+0.38%) |
Oct 26, 2015 | 15.86 | 15.93 | 15.66 | 15.75 | 774,124 | -0.18(-1.13%) |
Oct 23, 2015 | 15.98 | 16.02 | 15.88 | 15.93 | 575,004 | -0.01(-0.05%) |
Oct 22, 2015 | 15.57 | 15.98 | 15.54 | 15.94 | 1,329,481 | +0.46(+2.99%) |
Oct 21, 2015 | 15.95 | 15.95 | 15.47 | 15.47 | 557,606 | -0.45(-2.85%) |
Oct 20, 2015 | 15.94 | 16.00 | 15.79 | 15.93 | 555,116 | +0.01(+0.05%) |
Oct 19, 2015 | 15.81 | 15.95 | 15.81 | 15.92 | 923,647 | +0.01(+0.05%) |
Oct 16, 2015 | 15.91 | 15.96 | 15.81 | 15.91 | 627,965 | -0.02(-0.11%) |
Oct 15, 2015 | 15.85 | 15.93 | 15.55 | 15.93 | 612,816 | +0.16(+1.03%) |
Oct 14, 2015 | 15.88 | 15.97 | 15.68 | 15.77 | 1,325,218 | -0.09(-0.59%) |
Oct 13, 2015 | 15.85 | 15.92 | 15.70 | 15.86 | 808,704 | -0.06(-0.38%) |
Oct 12, 2015 | 15.96 | 16.03 | 15.81 | 15.92 | 979,787 | -0.03(-0.21%) |
Oct 09, 2015 | 16.03 | 16.09 | 15.91 | 15.95 | 1,087,117 | -0.03(-0.21%) |
Oct 08, 2015 | 15.86 | 15.99 | 15.67 | 15.99 | 1,196,110 | +0.05(+0.32%) |
Oct 07, 2015 | 15.77 | 16.00 | 15.77 | 15.94 | 1,625,821 | +0.17(+1.09%) |
Oct 06, 2015 | 15.77 | 15.92 | 15.65 | 15.77 | 1,346,375 | +0.10(+0.66%) |
Oct 05, 2015 | 15.45 | 15.87 | 15.26 | 15.66 | 2,741,686 | +0.33(+2.12%) |
Oct 02, 2015 | 14.89 | 15.34 | 14.69 | 15.34 | 1,322,302 | +0.26(+1.70%) |
Oct 01, 2015 | 14.72 | 15.18 | 14.72 | 15.08 | 1,140,111 | +0.36(+2.45%) |
Sep 30, 2015 | 14.39 | 14.75 | 14.33 | 14.72 | 945,389 | +0.39(+2.75%) |
Sep 29, 2015 | 14.81 | 14.85 | 14.09 | 14.33 | 1,285,018 | -0.52(-3.52%) |
Sep 28, 2015 | 15.17 | 15.17 | 14.74 | 14.85 | 1,605,328 | -0.31(-2.04%) |
Sep 25, 2015 | 15.24 | 15.32 | 14.89 | 15.16 | 2,379,977 | -0.05(-0.34%) |
Sep 24, 2015 | 15.22 | 15.26 | 14.78 | 15.21 | 1,004,273 | -0.18(-1.17%) |
Sep 23, 2015 | 15.61 | 15.61 | 15.08 | 15.39 | 880,588 | -0.21(-1.32%) |
Sep 22, 2015 | 15.89 | 15.89 | 15.43 | 15.59 | 612,578 | -0.43(-2.67%) |
Sep 21, 2015 | 15.98 | 16.18 | 15.87 | 16.02 | 490,717 | +0.03(+0.21%) |
Sep 18, 2015 | 16.07 | 16.07 | 15.65 | 15.99 | 1,147,246 | -0.23(-1.43%) |
Sep 17, 2015 | 16.35 | 16.75 | 16.15 | 16.22 | 1,076,276 | -0.29(-1.76%) |
Sep 16, 2015 | 16.30 | 16.51 | 16.08 | 16.51 | 535,149 | +0.25(+1.53%) |
Sep 15, 2015 | 16.07 | 16.29 | 16.00 | 16.26 | 651,210 | +0.27(+1.66%) |
Sep 14, 2015 | 16.20 | 16.20 | 15.88 | 16.00 | 406,942 | -0.19(-1.16%) |
Sep 11, 2015 | 16.18 | 16.33 | 16.00 | 16.18 | 449,685 | -0.13(-0.79%) |
Sep 10, 2015 | 16.35 | 16.42 | 16.17 | 16.31 | 1,033,650 | -0.09(-0.57%) |
Sep 09, 2015 | 16.80 | 16.99 | 16.38 | 16.41 | 935,208 | -0.32(-1.90%) |
Sep 08, 2015 | 16.36 | 16.75 | 16.19 | 16.72 | 807,264 | +0.61(+3.77%) |
Sep 04, 2015 | 16.07 | 16.12 | 16.12 | 16.12 | 482,493 | -0.17(-1.05%) |
Sep 03, 2015 | 16.30 | 16.54 | 16.02 | 16.29 | 844,737 | +0.09(+0.58%) |
Sep 02, 2015 | 15.90 | 16.20 | 15.66 | 16.19 | 2,752,584 | +0.51(+3.22%) |
Sep 01, 2015 | 15.69 | 15.94 | 15.53 | 15.69 | 1,203,673 | -0.23(-1.45%) |
Aug 31, 2015 | 16.29 | 16.32 | 15.85 | 15.92 | 843,638 | -0.40(-2.47%) |
Aug 28, 2015 | 16.07 | 16.42 | 16.00 | 16.32 | 990,380 | +0.22(+1.38%) |
Aug 27, 2015 | 15.67 | 16.24 | 15.66 | 16.10 | 2,212,233 | +0.66(+4.27%) |
Aug 26, 2015 | 15.47 | 15.71 | 15.35 | 15.44 | 1,738,883 | +0.27(+1.75%) |
Aug 25, 2015 | 15.82 | 16.03 | 15.11 | 15.17 | 2,083,168 | -0.32(-2.05%) |
Aug 24, 2015 | 15.42 | 16.09 | 13.15 | 15.49 | 2,396,645 | -0.65(-4.03%) |
Aug 21, 2015 | 15.96 | 16.29 | 15.89 | 16.14 | 1,854,945 | -0.01(-0.05%) |
Aug 20, 2015 | 16.65 | 16.65 | 15.97 | 16.15 | 1,787,813 | -0.54(-3.23%) |
Aug 19, 2015 | 17.05 | 17.09 | 16.69 | 16.69 | 1,196,516 | -0.45(-2.65%) |
Aug 18, 2015 | 16.79 | 17.45 | 16.78 | 17.14 | 902,889 | -0.44(-2.48%) |
Aug 17, 2015 | 17.66 | 17.69 | 17.46 | 17.58 | 826,852 | -0.16(-0.92%) |
Aug 14, 2015 | 17.44 | 17.74 | 17.29 | 17.74 | 993,369 | -0.25(-1.38%) |
Aug 13, 2015 | 18.20 | 18.20 | 17.56 | 17.99 | 534,235 | +0.15(+0.82%) |
Aug 12, 2015 | 17.84 | 17.92 | 17.32 | 17.85 | 733,212 | -0.08(-0.43%) |
Aug 11, 2015 | 18.52 | 18.63 | 17.82 | 17.92 | 1,114,942 | -0.84(-4.48%) |
Aug 10, 2015 | 18.18 | 18.88 | 18.18 | 18.76 | 1,346,973 | +0.62(+3.40%) |
Aug 07, 2015 | 17.27 | 18.33 | 17.16 | 18.15 | 1,876,728 | +0.89(+5.16%) |
Aug 06, 2015 | 17.21 | 17.33 | 16.96 | 17.26 | 964,855 | -0.07(-0.40%) |
Aug 05, 2015 | 17.74 | 17.82 | 17.21 | 17.32 | 701,280 | -0.27(-1.56%) |
Aug 04, 2015 | 17.47 | 17.68 | 17.43 | 17.60 | 553,705 | +0.16(+0.93%) |
Aug 03, 2015 | 17.64 | 18.05 | 17.39 | 17.44 | 698,721 | -0.19(-1.07%) |
Jul 31, 2015 | 17.74 | 17.86 | 17.58 | 17.62 | 576,479 | -0.09(-0.48%) |
Jul 30, 2015 | 17.50 | 17.71 | 17.36 | 17.71 | 1,003,999 | +0.21(+1.17%) |
Jul 29, 2015 | 18.04 | 18.04 | 17.43 | 17.50 | 839,310 | +0.06(+0.34%) |
Jul 28, 2015 | 17.34 | 17.67 | 17.20 | 17.44 | 1,700,397 | +0.15(+0.89%) |
Jul 27, 2015 | 17.20 | 17.57 | 17.15 | 17.29 | 1,544,766 | -0.15(-0.88%) |
Jul 24, 2015 | 17.69 | 17.69 | 17.20 | 17.44 | 1,924,945 | -0.29(-1.64%) |
Jul 23, 2015 | 18.12 | 18.27 | 17.32 | 17.74 | 1,162,708 | -0.44(-2.40%) |
Jul 22, 2015 | 18.68 | 18.84 | 17.95 | 18.17 | 1,307,910 | -0.55(-2.93%) |
Jul 21, 2015 | 18.52 | 18.89 | 18.52 | 18.72 | 788,005 | +0.05(+0.28%) |
Jul 20, 2015 | 19.00 | 19.05 | 18.59 | 18.67 | 3,340,620 | -0.32(-1.67%) |
Jul 17, 2015 | 18.90 | 19.12 | 18.76 | 18.99 | 752,412 | +0.05(+0.27%) |
Jul 16, 2015 | 19.11 | 19.24 | 18.82 | 18.94 | 568,170 | -0.16(-0.85%) |
Jul 15, 2015 | 19.26 | 19.36 | 19.04 | 19.10 | 695,253 | -0.06(-0.31%) |
Jul 14, 2015 | 18.82 | 19.37 | 18.82 | 19.16 | 770,574 | +0.31(+1.64%) |
Jul 13, 2015 | 19.00 | 19.00 | 18.74 | 18.85 | 604,166 | +0.13(+0.69%) |
Jul 10, 2015 | 18.58 | 18.78 | 18.55 | 18.72 | 1,307,120 | +0.32(+1.72%) |
Jul 09, 2015 | 18.40 | 18.50 | 18.26 | 18.40 | 787,516 | +0.19(+1.03%) |
Jul 08, 2015 | 18.58 | 18.58 | 18.06 | 18.22 | 630,789 | -0.50(-2.66%) |
Jul 07, 2015 | 18.75 | 18.77 | 18.22 | 18.71 | 1,217,910 | -0.11(-0.59%) |
Jul 06, 2015 | 18.91 | 18.94 | 18.64 | 18.82 | 740,152 | -0.15(-0.81%) |
Jul 02, 2015 | 18.90 | 18.98 | 18.98 | 18.98 | 708,216 | +0.10(+0.54%) |
Jul 01, 2015 | 19.09 | 19.37 | 18.71 | 18.88 | 981,850 | -0.10(-0.54%) |
Jun 30, 2015 | 19.17 | 19.26 | 18.96 | 18.98 | 411,115 | +0.00(+0.00%) |
Jun 29, 2015 | 18.98 | 19.41 | 18.96 | 18.98 | 1,176,740 | -0.22(-1.16%) |
Jun 26, 2015 | 19.40 | 19.49 | 19.03 | 19.20 | 645,694 | -0.19(-0.97%) |
Jun 25, 2015 | 17.93 | 19.67 | 17.93 | 19.39 | 1,252,365 | +0.04(+0.22%) |
Jun 24, 2015 | 19.43 | 19.51 | 19.14 | 19.35 | 796,095 | -0.06(-0.31%) |
Jun 23, 2015 | 19.05 | 19.51 | 19.04 | 19.41 | 1,330,398 | +0.32(+1.66%) |
Jun 22, 2015 | 18.64 | 19.10 | 18.64 | 19.09 | 1,701,304 | +0.52(+2.82%) |
Jun 19, 2015 | 18.58 | 18.66 | 18.52 | 18.57 | 498,513 | +0.03(+0.18%) |
Jun 18, 2015 | 18.32 | 18.70 | 18.32 | 18.53 | 2,102,777 | +0.27(+1.50%) |
Jun 17, 2015 | 18.28 | 18.44 | 18.10 | 18.26 | 775,161 | +0.02(+0.09%) |
Jun 16, 2015 | 18.28 | 18.37 | 18.06 | 18.24 | 659,437 | -0.01(-0.05%) |
Jun 15, 2015 | 18.28 | 18.38 | 18.17 | 18.25 | 404,194 | -0.09(-0.51%) |
Jun 12, 2015 | 18.43 | 18.50 | 18.22 | 18.34 | 868,516 | -0.11(-0.60%) |
Jun 11, 2015 | 18.46 | 18.64 | 18.39 | 18.46 | 686,691 | +0.04(+0.23%) |
Jun 10, 2015 | 18.40 | 18.51 | 18.04 | 18.41 | 1,636,423 | +0.04(+0.23%) |
Jun 09, 2015 | 19.06 | 19.11 | 18.34 | 18.37 | 1,484,802 | -0.65(-3.42%) |
Jun 08, 2015 | 19.23 | 19.26 | 18.74 | 19.02 | 1,194,620 | -0.19(-0.98%) |
Jun 05, 2015 | 19.45 | 19.45 | 19.06 | 19.21 | 960,815 | -0.27(-1.36%) |
Jun 04, 2015 | 19.51 | 19.66 | 19.24 | 19.48 | 818,738 | -0.14(-0.70%) |
Jun 03, 2015 | 19.37 | 19.75 | 19.21 | 19.61 | 1,617,898 | +0.42(+2.19%) |
Jun 02, 2015 | 19.11 | 19.47 | 18.97 | 19.19 | 2,285,862 | +0.10(+0.54%) |
Jun 01, 2015 | 19.06 | 19.19 | 18.82 | 19.09 | 1,065,389 | +0.07(+0.36%) |
May 29, 2015 | 19.08 | 19.18 | 18.91 | 19.02 | 518,982 | -0.03(-0.18%) |
May 28, 2015 | 18.84 | 19.12 | 18.76 | 19.06 | 1,139,220 | +0.23(+1.23%) |
May 27, 2015 | 18.73 | 18.93 | 18.60 | 18.82 | 1,270,791 | +0.15(+0.78%) |
May 26, 2015 | 18.63 | 18.70 | 18.28 | 18.68 | 1,304,560 | +0.04(+0.23%) |
May 22, 2015 | 18.51 | 18.64 | 18.64 | 18.64 | 833,800 | +0.06(+0.32%) |
May 21, 2015 | 18.64 | 18.68 | 18.44 | 18.58 | 1,119,685 | -0.10(-0.55%) |
May 20, 2015 | 18.98 | 18.98 | 18.52 | 18.68 | 1,860,380 | +0.21(+1.11%) |
May 19, 2015 | 18.51 | 18.69 | 18.38 | 18.47 | 1,243,631 | -0.14(-0.74%) |
May 18, 2015 | 18.52 | 18.63 | 18.18 | 18.61 | 1,066,313 | -0.13(-0.69%) |
May 15, 2015 | 18.57 | 18.89 | 18.53 | 18.74 | 854,887 | +0.18(+0.97%) |
May 14, 2015 | 18.59 | 18.71 | 18.43 | 18.56 | 772,659 | +0.01(+0.05%) |
May 13, 2015 | 18.46 | 18.72 | 18.46 | 18.55 | 1,186,159 | +0.05(+0.28%) |
May 12, 2015 | 18.52 | 18.58 | 18.36 | 18.50 | 577,689 | -0.08(-0.42%) |
May 11, 2015 | 18.73 | 18.94 | 18.53 | 18.58 | 1,692,389 | -0.23(-1.23%) |
May 08, 2015 | 19.10 | 19.33 | 18.80 | 18.81 | 2,022,036 | -0.21(-1.13%) |
May 07, 2015 | 18.42 | 19.22 | 18.42 | 19.02 | 1,814,407 | -0.33(-1.73%) |
May 06, 2015 | 19.03 | 19.52 | 18.88 | 19.36 | 1,047,185 | -0.12(-0.62%) |
May 05, 2015 | 19.83 | 19.91 | 19.39 | 19.48 | 1,025,447 | -0.36(-1.81%) |
May 04, 2015 | 19.70 | 19.99 | 19.65 | 19.83 | 860,997 | +0.23(+1.18%) |
May 01, 2015 | 19.68 | 19.71 | 19.56 | 19.60 | 424,208 | +0.02(+0.09%) |
Apr 30, 2015 | 19.38 | 19.73 | 19.33 | 19.59 | 1,110,831 | +0.26(+1.33%) |
Apr 29, 2015 | 19.14 | 19.42 | 18.97 | 19.33 | 570,711 | +0.17(+0.89%) |
Apr 28, 2015 | 19.14 | 19.26 | 18.95 | 19.16 | 1,484,925 | +0.08(+0.40%) |
Apr 27, 2015 | 19.03 | 19.17 | 18.85 | 19.08 | 1,778,632 | +0.21(+1.14%) |
Apr 24, 2015 | 18.64 | 18.95 | 18.64 | 18.87 | 961,823 | +0.23(+1.24%) |
Apr 23, 2015 | 18.54 | 18.78 | 18.50 | 18.64 | 2,184,116 | +0.00(+0.00%) |
Apr 22, 2015 | 18.77 | 18.79 | 18.34 | 18.64 | 2,344,569 | -0.15(-0.78%) |
Apr 21, 2015 | 18.97 | 18.98 | 18.65 | 18.78 | 1,408,479 | -0.16(-0.86%) |
Apr 20, 2015 | 18.94 | 19.06 | 18.88 | 18.94 | 820,408 | +0.04(+0.23%) |
Apr 17, 2015 | 18.76 | 18.92 | 18.66 | 18.90 | 905,831 | -0.02(-0.09%) |
Apr 16, 2015 | 18.88 | 19.07 | 18.82 | 18.92 | 1,100,268 | +0.13(+0.68%) |
Apr 15, 2015 | 18.61 | 18.94 | 18.61 | 18.79 | 1,439,641 | +0.21(+1.11%) |
Apr 14, 2015 | 18.27 | 18.88 | 18.27 | 18.58 | 1,761,414 | +0.27(+1.50%) |
Apr 13, 2015 | 18.20 | 18.60 | 18.20 | 18.31 | 2,913,425 | +0.10(+0.56%) |
Apr 10, 2015 | 18.14 | 18.21 | 17.98 | 18.21 | 1,669,701 | +0.18(+1.00%) |
Apr 09, 2015 | 18.00 | 18.54 | 17.80 | 18.03 | 1,528,147 | +0.03(+0.14%) |
Apr 08, 2015 | 18.36 | 18.36 | 17.99 | 18.00 | 1,211,654 | -0.34(-1.87%) |
Apr 07, 2015 | 18.31 | 18.48 | 18.20 | 18.34 | 2,504,301 | -0.07(-0.37%) |
Apr 06, 2015 | 18.20 | 18.46 | 18.16 | 18.41 | 785,085 | +0.00(+0.00%) |
Apr 02, 2015 | 18.38 | 18.41 | 18.41 | 18.41 | 1,200,163 | +0.00(+0.00%) |