Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 14.01 | 14.13 | 13.81 | 13.92 | 2,535,594 | -0.08(-0.54%) |
Mar 30, 2016 | 14.13 | 14.16 | 13.89 | 14.00 | 1,644,649 | -0.09(-0.64%) |
Mar 29, 2016 | 13.95 | 14.14 | 13.85 | 14.09 | 1,725,671 | +0.12(+0.86%) |
Mar 28, 2016 | 13.70 | 14.08 | 13.70 | 13.97 | 1,618,387 | +0.32(+2.32%) |
Mar 24, 2016 | 13.81 | 13.65 | 13.65 | 13.65 | 2,546,835 | -0.21(-1.52%) |
Mar 23, 2016 | 13.88 | 13.97 | 13.70 | 13.86 | 2,154,514 | -0.02(-0.11%) |
Mar 22, 2016 | 14.16 | 14.30 | 13.84 | 13.88 | 1,914,393 | -0.28(-1.97%) |
Mar 21, 2016 | 14.11 | 14.37 | 14.08 | 14.16 | 1,992,572 | +0.05(+0.32%) |
Mar 18, 2016 | 14.21 | 14.37 | 14.06 | 14.11 | 5,014,715 | -0.08(-0.53%) |
Mar 17, 2016 | 14.00 | 14.62 | 13.88 | 14.19 | 4,186,025 | +0.39(+2.84%) |
Mar 16, 2016 | 13.70 | 13.85 | 13.49 | 13.79 | 2,405,070 | +0.10(+0.72%) |
Mar 15, 2016 | 13.61 | 13.72 | 13.58 | 13.70 | 2,058,124 | +0.11(+0.83%) |
Mar 14, 2016 | 13.58 | 13.78 | 13.55 | 13.58 | 1,165,613 | +0.00(+0.00%) |
Mar 11, 2016 | 13.38 | 13.65 | 13.34 | 13.58 | 1,813,677 | +0.32(+2.39%) |
Mar 10, 2016 | 13.43 | 13.43 | 13.15 | 13.27 | 2,130,712 | -0.10(-0.73%) |
Mar 09, 2016 | 13.48 | 13.56 | 13.29 | 13.36 | 1,548,634 | -0.13(-0.95%) |
Mar 08, 2016 | 13.48 | 13.56 | 13.39 | 13.49 | 1,775,996 | -0.02(-0.11%) |
Mar 07, 2016 | 13.36 | 13.61 | 13.32 | 13.51 | 2,115,948 | +0.13(+0.96%) |
Mar 04, 2016 | 13.20 | 13.47 | 13.05 | 13.38 | 2,708,286 | +0.19(+1.43%) |
Mar 03, 2016 | 12.91 | 13.20 | 12.84 | 13.19 | 1,995,809 | +0.26(+1.98%) |
Mar 02, 2016 | 12.75 | 12.95 | 12.62 | 12.93 | 1,938,796 | +0.21(+1.63%) |
Mar 01, 2016 | 12.87 | 12.97 | 12.53 | 12.73 | 3,599,741 | -0.08(-0.64%) |
Feb 29, 2016 | 12.86 | 12.96 | 12.62 | 12.81 | 3,442,824 | -0.10(-0.81%) |
Feb 26, 2016 | 12.85 | 13.01 | 12.77 | 12.91 | 2,803,654 | +0.07(+0.58%) |
Feb 25, 2016 | 12.80 | 12.90 | 12.64 | 12.84 | 2,218,117 | +0.05(+0.41%) |
Feb 24, 2016 | 12.52 | 12.82 | 12.46 | 12.79 | 1,890,944 | +0.20(+1.60%) |
Feb 23, 2016 | 12.59 | 12.70 | 12.43 | 12.58 | 3,308,813 | -0.03(-0.24%) |
Feb 22, 2016 | 12.34 | 12.62 | 12.24 | 12.61 | 3,669,926 | +0.38(+3.12%) |
Feb 19, 2016 | 12.20 | 12.35 | 12.11 | 12.23 | 3,302,004 | +0.08(+0.68%) |
Feb 18, 2016 | 11.92 | 12.22 | 11.89 | 12.15 | 3,672,211 | +0.27(+2.27%) |
Feb 17, 2016 | 12.12 | 12.22 | 11.71 | 11.88 | 5,843,720 | -0.23(-1.91%) |
Feb 16, 2016 | 12.17 | 12.58 | 11.90 | 12.11 | 7,060,120 | +0.37(+3.12%) |
Feb 12, 2016 | 12.67 | 11.75 | 11.75 | 11.75 | 7,019,275 | -0.82(-6.54%) |
Feb 11, 2016 | 12.49 | 13.12 | 11.89 | 12.57 | 18,004,244 | -3.09(-19.72%) |
Feb 10, 2016 | 15.26 | 15.88 | 15.25 | 15.66 | 3,658,586 | +0.43(+2.80%) |
Feb 09, 2016 | 14.89 | 15.40 | 14.83 | 15.23 | 3,729,648 | +0.23(+1.55%) |
Feb 08, 2016 | 14.95 | 15.05 | 14.80 | 15.00 | 2,664,008 | -0.06(-0.40%) |
Feb 05, 2016 | 15.23 | 15.34 | 15.02 | 15.06 | 1,255,024 | -0.13(-0.89%) |
Feb 04, 2016 | 15.10 | 15.29 | 14.89 | 15.19 | 1,818,491 | +0.09(+0.59%) |
Feb 03, 2016 | 15.28 | 15.33 | 14.93 | 15.10 | 1,773,222 | -0.10(-0.69%) |
Feb 02, 2016 | 15.25 | 15.32 | 15.11 | 15.21 | 2,746,281 | -0.17(-1.12%) |
Feb 01, 2016 | 15.32 | 15.46 | 14.98 | 15.38 | 3,424,629 | +0.02(+0.15%) |
Jan 29, 2016 | 15.02 | 15.37 | 15.00 | 15.36 | 3,540,794 | +0.42(+2.80%) |
Jan 28, 2016 | 14.88 | 15.08 | 14.52 | 14.94 | 4,851,396 | +0.15(+1.01%) |
Jan 27, 2016 | 14.95 | 15.15 | 14.69 | 14.79 | 3,342,606 | -0.16(-1.10%) |
Jan 26, 2016 | 14.93 | 15.13 | 14.80 | 14.95 | 2,650,099 | +0.06(+0.40%) |
Jan 25, 2016 | 15.47 | 15.51 | 14.86 | 14.89 | 2,185,910 | -0.61(-3.91%) |
Jan 22, 2016 | 15.34 | 15.55 | 15.26 | 15.50 | 1,644,027 | +0.31(+2.02%) |
Jan 21, 2016 | 15.11 | 15.28 | 15.08 | 15.19 | 1,619,609 | +0.08(+0.54%) |
Jan 20, 2016 | 14.89 | 15.21 | 14.55 | 15.11 | 3,156,994 | +0.00(+0.00%) |
Jan 19, 2016 | 15.69 | 15.72 | 15.06 | 15.11 | 3,080,983 | -0.44(-2.84%) |
Jan 15, 2016 | 15.86 | 15.55 | 15.55 | 15.55 | 1,864,317 | -0.58(-3.57%) |
Jan 14, 2016 | 16.05 | 16.27 | 16.02 | 16.13 | 1,607,569 | +0.11(+0.70%) |
Jan 13, 2016 | 16.40 | 16.50 | 16.00 | 16.02 | 2,174,674 | -0.32(-1.97%) |
Jan 12, 2016 | 16.21 | 16.51 | 16.17 | 16.34 | 1,861,004 | +0.24(+1.49%) |
Jan 11, 2016 | 16.01 | 16.14 | 15.88 | 16.10 | 2,364,461 | +0.21(+1.32%) |
Jan 08, 2016 | 15.83 | 16.04 | 15.78 | 15.89 | 1,964,174 | +0.13(+0.81%) |
Jan 07, 2016 | 15.72 | 15.92 | 15.59 | 15.76 | 2,435,246 | -0.22(-1.36%) |
Jan 06, 2016 | 15.93 | 16.17 | 15.78 | 15.98 | 11,155,743 | -0.18(-1.11%) |
Jan 05, 2016 | 16.07 | 16.22 | 15.84 | 16.16 | 2,793,259 | +0.09(+0.56%) |
Jan 04, 2016 | 15.97 | 16.08 | 15.78 | 16.07 | 2,923,882 | +0.00(+0.00%) |
Dec 31, 2015 | 16.26 | 16.07 | 16.07 | 16.07 | 2,321,837 | -0.24(-1.47%) |
Dec 30, 2015 | 16.40 | 16.49 | 16.27 | 16.31 | 1,304,947 | -0.10(-0.59%) |
Dec 29, 2015 | 16.49 | 16.62 | 16.30 | 16.41 | 1,544,231 | -0.02(-0.14%) |
Dec 28, 2015 | 16.41 | 16.49 | 16.22 | 16.43 | 1,393,414 | -0.02(-0.14%) |
Dec 24, 2015 | 16.72 | 16.45 | 16.45 | 16.45 | 728,207 | -0.30(-1.79%) |
Dec 23, 2015 | 16.76 | 17.01 | 16.67 | 16.75 | 1,684,639 | +0.06(+0.36%) |
Dec 22, 2015 | 16.52 | 16.97 | 16.43 | 16.69 | 5,432,371 | +0.22(+1.32%) |
Dec 21, 2015 | 16.48 | 16.52 | 16.17 | 16.47 | 2,259,563 | +0.08(+0.50%) |
Dec 18, 2015 | 16.48 | 16.49 | 16.17 | 16.39 | 5,554,168 | -0.20(-1.22%) |
Dec 17, 2015 | 16.72 | 16.80 | 16.38 | 16.59 | 1,674,904 | -0.04(-0.22%) |
Dec 16, 2015 | 16.59 | 16.88 | 16.47 | 16.63 | 1,648,377 | +0.22(+1.32%) |
Dec 15, 2015 | 16.50 | 16.61 | 16.33 | 16.41 | 1,912,004 | +0.04(+0.23%) |
Dec 14, 2015 | 16.09 | 16.44 | 16.09 | 16.38 | 2,174,254 | +0.22(+1.34%) |
Dec 11, 2015 | 16.07 | 16.25 | 15.96 | 16.16 | 1,615,123 | -0.02(-0.14%) |
Dec 10, 2015 | 16.23 | 16.36 | 16.09 | 16.18 | 2,520,732 | -0.08(-0.51%) |
Dec 09, 2015 | 16.50 | 16.67 | 16.20 | 16.26 | 2,299,003 | -0.36(-2.16%) |
Dec 08, 2015 | 16.38 | 16.69 | 16.20 | 16.62 | 2,027,940 | +0.16(+1.00%) |
Dec 07, 2015 | 16.73 | 16.85 | 16.44 | 16.46 | 3,058,157 | -0.26(-1.57%) |
Dec 04, 2015 | 16.66 | 16.95 | 16.56 | 16.72 | 2,021,255 | +0.13(+0.77%) |
Dec 03, 2015 | 16.94 | 17.07 | 16.33 | 16.59 | 3,740,898 | -0.34(-2.03%) |
Dec 02, 2015 | 17.29 | 17.35 | 16.91 | 16.94 | 2,038,239 | -0.42(-2.43%) |
Dec 01, 2015 | 17.51 | 17.66 | 17.16 | 17.36 | 2,348,297 | -0.12(-0.68%) |
Nov 30, 2015 | 17.91 | 17.97 | 17.34 | 17.48 | 1,766,386 | -0.41(-2.29%) |
Nov 27, 2015 | 17.68 | 17.95 | 17.65 | 17.89 | 660,120 | +0.19(+1.09%) |
Nov 25, 2015 | 17.74 | 17.69 | 17.69 | 17.69 | 865,041 | -0.01(-0.04%) |
Nov 24, 2015 | 17.40 | 17.77 | 17.39 | 17.70 | 1,799,274 | +0.27(+1.58%) |
Nov 23, 2015 | 17.31 | 17.57 | 17.31 | 17.43 | 1,780,859 | +0.14(+0.82%) |
Nov 20, 2015 | 17.66 | 17.66 | 17.25 | 17.28 | 1,604,636 | -0.27(-1.57%) |
Nov 19, 2015 | 17.50 | 17.66 | 17.34 | 17.56 | 1,260,546 | +0.08(+0.47%) |
Nov 18, 2015 | 17.44 | 17.60 | 17.27 | 17.48 | 2,654,180 | +0.03(+0.17%) |
Nov 17, 2015 | 17.47 | 17.81 | 17.35 | 17.45 | 2,300,095 | -0.01(-0.08%) |
Nov 16, 2015 | 17.37 | 17.55 | 17.20 | 17.46 | 3,110,943 | -0.01(-0.04%) |
Nov 13, 2015 | 17.34 | 17.60 | 17.06 | 17.47 | 4,502,297 | -0.01(-0.04%) |
Nov 12, 2015 | 18.69 | 18.73 | 17.14 | 17.48 | 9,586,050 | -2.32(-11.71%) |
Nov 11, 2015 | 20.10 | 20.26 | 19.69 | 19.80 | 3,787,597 | -0.24(-1.19%) |
Nov 10, 2015 | 19.68 | 20.03 | 19.62 | 20.03 | 1,794,339 | +0.29(+1.47%) |
Nov 09, 2015 | 19.74 | 19.85 | 19.56 | 19.74 | 1,780,823 | -0.08(-0.41%) |
Nov 06, 2015 | 19.97 | 20.01 | 19.45 | 19.83 | 2,433,865 | -0.24(-1.19%) |
Nov 05, 2015 | 19.99 | 20.15 | 19.83 | 20.06 | 3,470,742 | +0.07(+0.37%) |
Nov 04, 2015 | 20.04 | 20.08 | 19.80 | 19.99 | 4,548,745 | -0.01(-0.07%) |
Nov 03, 2015 | 19.98 | 20.16 | 19.72 | 20.00 | 1,625,816 | -0.03(-0.15%) |
Nov 02, 2015 | 20.06 | 20.14 | 19.66 | 20.03 | 1,591,937 | -0.03(-0.15%) |
Oct 30, 2015 | 20.09 | 20.29 | 20.05 | 20.06 | 1,110,139 | -0.07(-0.33%) |
Oct 29, 2015 | 19.91 | 20.16 | 19.83 | 20.13 | 658,447 | +0.19(+0.97%) |
Oct 28, 2015 | 20.01 | 20.01 | 19.64 | 19.94 | 1,306,009 | -0.06(-0.30%) |
Oct 27, 2015 | 19.87 | 20.18 | 19.73 | 20.00 | 1,414,721 | +0.03(+0.15%) |
Oct 26, 2015 | 20.08 | 20.15 | 19.74 | 19.97 | 1,130,872 | -0.13(-0.67%) |
Oct 23, 2015 | 20.09 | 20.11 | 19.89 | 20.10 | 1,824,772 | +0.16(+0.82%) |
Oct 22, 2015 | 19.51 | 19.94 | 19.43 | 19.94 | 1,033,259 | +0.55(+2.84%) |
Oct 21, 2015 | 19.22 | 19.58 | 19.16 | 19.39 | 1,380,435 | +0.21(+1.09%) |
Oct 20, 2015 | 19.41 | 19.41 | 18.86 | 19.18 | 1,644,626 | -0.33(-1.68%) |
Oct 19, 2015 | 19.31 | 19.55 | 19.31 | 19.51 | 2,560,953 | +0.18(+0.92%) |
Oct 16, 2015 | 18.87 | 19.36 | 18.86 | 19.33 | 1,663,691 | +0.50(+2.64%) |
Oct 15, 2015 | 19.17 | 19.20 | 18.59 | 18.83 | 2,965,957 | -0.27(-1.40%) |
Oct 14, 2015 | 19.57 | 19.57 | 19.05 | 19.10 | 1,438,349 | -0.47(-2.39%) |
Oct 13, 2015 | 19.40 | 19.64 | 19.36 | 19.57 | 2,919,939 | +0.10(+0.53%) |
Oct 12, 2015 | 19.37 | 19.48 | 19.24 | 19.46 | 1,681,550 | +0.12(+0.61%) |
Oct 09, 2015 | 19.22 | 19.52 | 19.10 | 19.34 | 1,447,611 | +0.16(+0.81%) |
Oct 08, 2015 | 19.23 | 19.28 | 19.00 | 19.19 | 2,211,994 | -0.04(-0.23%) |
Oct 07, 2015 | 19.02 | 19.35 | 18.93 | 19.23 | 2,489,826 | +0.29(+1.53%) |
Oct 06, 2015 | 19.10 | 19.22 | 18.93 | 18.94 | 2,694,246 | -0.10(-0.55%) |
Oct 05, 2015 | 18.78 | 19.10 | 18.66 | 19.05 | 8,961,720 | +0.39(+2.11%) |
Oct 02, 2015 | 18.51 | 18.73 | 18.45 | 18.65 | 3,809,267 | +0.01(+0.08%) |
Oct 01, 2015 | 18.38 | 18.65 | 18.27 | 18.64 | 2,471,957 | +0.25(+1.37%) |
Sep 30, 2015 | 18.44 | 18.59 | 18.22 | 18.38 | 2,974,817 | +0.07(+0.36%) |
Sep 29, 2015 | 18.79 | 18.81 | 18.26 | 18.32 | 2,389,132 | -0.44(-2.34%) |
Sep 28, 2015 | 18.83 | 19.27 | 18.70 | 18.76 | 2,475,792 | -0.12(-0.63%) |
Sep 25, 2015 | 18.96 | 19.07 | 18.76 | 18.87 | 2,142,925 | +0.00(+0.00%) |
Sep 24, 2015 | 18.76 | 18.95 | 18.63 | 18.87 | 2,018,967 | +0.07(+0.36%) |
Sep 23, 2015 | 18.37 | 18.91 | 18.29 | 18.81 | 2,451,044 | +0.42(+2.30%) |
Sep 22, 2015 | 18.12 | 18.44 | 17.98 | 18.38 | 2,330,177 | +0.28(+1.56%) |
Sep 21, 2015 | 18.12 | 18.15 | 17.93 | 18.10 | 1,068,989 | +0.09(+0.50%) |
Sep 18, 2015 | 17.99 | 18.16 | 17.86 | 18.01 | 2,207,526 | -0.16(-0.86%) |
Sep 17, 2015 | 18.20 | 18.40 | 18.00 | 18.17 | 1,243,062 | +0.07(+0.41%) |
Sep 16, 2015 | 18.09 | 18.19 | 17.95 | 18.09 | 1,307,176 | +0.04(+0.25%) |
Sep 15, 2015 | 17.87 | 18.06 | 17.69 | 18.05 | 898,877 | +0.22(+1.21%) |
Sep 14, 2015 | 17.99 | 18.05 | 17.78 | 17.83 | 808,002 | -0.16(-0.91%) |
Sep 11, 2015 | 17.86 | 18.03 | 17.80 | 18.00 | 1,453,286 | +0.07(+0.41%) |
Sep 10, 2015 | 17.81 | 18.00 | 17.73 | 17.92 | 1,231,747 | +0.16(+0.88%) |
Sep 09, 2015 | 17.83 | 17.95 | 17.70 | 17.77 | 1,127,358 | +0.02(+0.13%) |
Sep 08, 2015 | 17.63 | 17.80 | 17.50 | 17.74 | 1,341,681 | +0.34(+1.96%) |
Sep 04, 2015 | 17.39 | 17.40 | 17.40 | 17.40 | 990,868 | -0.22(-1.22%) |
Sep 03, 2015 | 17.46 | 17.83 | 17.46 | 17.62 | 2,736,976 | +0.20(+1.15%) |
Sep 02, 2015 | 17.12 | 17.42 | 17.02 | 17.42 | 1,403,446 | +0.45(+2.67%) |
Sep 01, 2015 | 16.99 | 17.16 | 16.84 | 16.96 | 2,953,807 | -0.28(-1.64%) |
Aug 31, 2015 | 16.94 | 17.28 | 16.87 | 17.25 | 1,733,823 | +0.30(+1.80%) |
Aug 28, 2015 | 16.90 | 16.96 | 16.82 | 16.94 | 856,593 | +0.00(+0.02%) |
Aug 27, 2015 | 16.88 | 17.08 | 16.61 | 16.94 | 1,232,639 | +0.20(+1.19%) |
Aug 26, 2015 | 16.62 | 16.77 | 16.26 | 16.74 | 1,508,190 | +0.37(+2.26%) |
Aug 25, 2015 | 16.95 | 16.95 | 16.36 | 16.37 | 1,490,691 | -0.20(-1.20%) |
Aug 24, 2015 | 16.57 | 16.98 | 16.21 | 16.57 | 1,542,552 | -0.64(-3.73%) |
Aug 21, 2015 | 17.36 | 17.40 | 17.16 | 17.21 | 1,335,373 | -0.28(-1.60%) |
Aug 20, 2015 | 17.48 | 17.77 | 17.48 | 17.49 | 1,078,859 | -0.16(-0.92%) |
Aug 19, 2015 | 17.74 | 17.85 | 17.60 | 17.65 | 1,071,417 | -0.13(-0.75%) |
Aug 18, 2015 | 17.99 | 18.07 | 17.78 | 17.79 | 1,039,550 | -0.26(-1.43%) |
Aug 17, 2015 | 17.68 | 18.05 | 17.61 | 18.05 | 1,500,672 | +0.31(+1.75%) |
Aug 14, 2015 | 17.46 | 17.86 | 17.35 | 17.74 | 2,133,122 | +0.43(+2.47%) |
Aug 13, 2015 | 16.58 | 18.01 | 16.44 | 17.31 | 4,196,714 | +1.04(+6.40%) |
Aug 12, 2015 | 16.13 | 16.30 | 15.86 | 16.27 | 827,330 | +0.01(+0.05%) |
Aug 11, 2015 | 16.10 | 16.36 | 16.10 | 16.26 | 817,944 | +0.01(+0.09%) |
Aug 10, 2015 | 16.18 | 16.31 | 16.16 | 16.24 | 859,679 | +0.14(+0.87%) |
Aug 07, 2015 | 16.09 | 16.14 | 15.90 | 16.10 | 742,037 | +0.01(+0.05%) |
Aug 06, 2015 | 16.30 | 16.30 | 15.95 | 16.10 | 1,089,665 | -0.15(-0.91%) |
Aug 05, 2015 | 16.24 | 16.51 | 16.07 | 16.24 | 738,970 | +0.06(+0.36%) |
Aug 04, 2015 | 15.99 | 16.30 | 15.99 | 16.19 | 458,024 | +0.18(+1.11%) |
Aug 03, 2015 | 15.97 | 16.02 | 15.88 | 16.01 | 475,211 | +0.01(+0.09%) |
Jul 31, 2015 | 15.93 | 16.12 | 15.84 | 15.99 | 629,469 | +0.13(+0.79%) |
Jul 30, 2015 | 15.84 | 15.96 | 15.78 | 15.87 | 570,183 | -0.01(-0.05%) |
Jul 29, 2015 | 15.59 | 15.94 | 15.56 | 15.88 | 744,169 | +0.30(+1.90%) |
Jul 28, 2015 | 15.40 | 15.61 | 15.28 | 15.58 | 917,502 | +0.22(+1.44%) |
Jul 27, 2015 | 15.26 | 15.37 | 15.14 | 15.36 | 456,425 | +0.01(+0.05%) |
Jul 24, 2015 | 15.46 | 15.51 | 15.27 | 15.35 | 468,420 | -0.13(-0.86%) |
Jul 23, 2015 | 15.52 | 15.66 | 15.40 | 15.48 | 760,135 | -0.02(-0.14%) |
Jul 22, 2015 | 15.45 | 15.57 | 15.40 | 15.51 | 501,230 | +0.06(+0.38%) |
Jul 21, 2015 | 15.66 | 15.69 | 15.41 | 15.45 | 458,200 | -0.24(-1.51%) |
Jul 20, 2015 | 15.60 | 15.72 | 15.53 | 15.68 | 841,899 | +0.09(+0.57%) |
Jul 17, 2015 | 15.65 | 15.70 | 15.42 | 15.59 | 622,268 | -0.09(-0.56%) |
Jul 16, 2015 | 15.58 | 15.70 | 15.48 | 15.68 | 624,404 | +0.23(+1.48%) |
Jul 15, 2015 | 15.65 | 15.65 | 15.34 | 15.45 | 870,047 | -0.23(-1.46%) |
Jul 14, 2015 | 15.69 | 15.71 | 15.64 | 15.68 | 415,456 | +0.01(+0.05%) |
Jul 13, 2015 | 15.69 | 15.74 | 15.64 | 15.68 | 753,048 | +0.06(+0.38%) |
Jul 10, 2015 | 15.68 | 15.73 | 15.60 | 15.62 | 458,112 | +0.10(+0.62%) |
Jul 09, 2015 | 15.70 | 15.74 | 15.51 | 15.52 | 599,272 | +0.01(+0.05%) |
Jul 08, 2015 | 15.41 | 15.58 | 15.41 | 15.51 | 957,302 | +0.00(+0.00%) |
Jul 07, 2015 | 15.11 | 15.51 | 15.09 | 15.51 | 960,797 | +0.40(+2.64%) |
Jul 06, 2015 | 15.20 | 15.35 | 15.01 | 15.11 | 2,986,940 | -0.26(-1.68%) |
Jul 02, 2015 | 15.75 | 15.37 | 15.37 | 15.37 | 1,252,728 | -0.27(-1.75%) |
Jul 01, 2015 | 15.70 | 15.78 | 15.55 | 15.65 | 1,226,752 | +0.03(+0.19%) |
Jun 30, 2015 | 15.82 | 15.84 | 15.59 | 15.62 | 1,042,353 | -0.10(-0.66%) |
Jun 29, 2015 | 15.91 | 15.98 | 15.71 | 15.72 | 662,981 | -0.32(-1.98%) |
Jun 26, 2015 | 16.00 | 16.08 | 15.91 | 16.04 | 1,521,477 | +0.08(+0.51%) |
Jun 25, 2015 | 16.24 | 16.30 | 15.90 | 15.96 | 680,136 | -0.26(-1.59%) |
Jun 24, 2015 | 16.27 | 16.32 | 16.18 | 16.21 | 774,410 | -0.04(-0.23%) |
Jun 23, 2015 | 16.22 | 16.29 | 16.10 | 16.25 | 1,228,967 | +0.07(+0.41%) |
Jun 22, 2015 | 16.06 | 16.19 | 15.96 | 16.19 | 582,297 | +0.21(+1.34%) |
Jun 19, 2015 | 16.01 | 16.02 | 15.83 | 15.97 | 1,227,763 | +0.01(+0.05%) |
Jun 18, 2015 | 15.98 | 16.09 | 15.93 | 15.96 | 872,359 | +0.04(+0.23%) |
Jun 17, 2015 | 15.95 | 16.05 | 15.83 | 15.93 | 770,482 | +0.03(+0.21%) |
Jun 16, 2015 | 15.81 | 15.95 | 15.76 | 15.89 | 994,433 | +0.07(+0.42%) |
Jun 15, 2015 | 15.85 | 15.93 | 15.77 | 15.83 | 571,650 | -0.10(-0.64%) |
Jun 12, 2015 | 15.96 | 16.01 | 15.88 | 15.93 | 506,381 | -0.10(-0.64%) |
Jun 11, 2015 | 16.06 | 16.13 | 15.97 | 16.03 | 753,218 | -0.03(-0.18%) |
Jun 10, 2015 | 15.90 | 16.08 | 15.87 | 16.06 | 619,631 | +0.24(+1.53%) |
Jun 09, 2015 | 15.88 | 15.98 | 15.81 | 15.82 | 610,556 | -0.06(-0.37%) |
Jun 08, 2015 | 15.99 | 16.04 | 15.75 | 15.88 | 958,946 | -0.10(-0.64%) |
Jun 05, 2015 | 16.04 | 16.08 | 15.85 | 15.98 | 1,072,137 | -0.05(-0.32%) |
Jun 04, 2015 | 16.19 | 16.26 | 15.97 | 16.03 | 1,212,914 | -0.16(-1.00%) |
Jun 03, 2015 | 16.17 | 16.30 | 16.04 | 16.19 | 1,013,101 | +0.11(+0.68%) |
Jun 02, 2015 | 16.14 | 16.25 | 16.06 | 16.08 | 1,212,817 | -0.12(-0.72%) |
Jun 01, 2015 | 16.51 | 16.59 | 16.18 | 16.20 | 1,228,136 | -0.27(-1.65%) |
May 29, 2015 | 15.79 | 16.85 | 15.79 | 16.47 | 3,392,974 | +0.60(+3.79%) |
May 28, 2015 | 16.83 | 16.93 | 15.70 | 15.87 | 3,271,834 | -1.06(-6.24%) |
May 27, 2015 | 16.81 | 16.94 | 16.75 | 16.93 | 1,727,819 | +0.11(+0.65%) |
May 26, 2015 | 16.87 | 16.99 | 16.61 | 16.82 | 1,246,585 | -0.14(-0.82%) |
May 22, 2015 | 17.15 | 16.96 | 16.96 | 16.96 | 722,751 | -0.18(-1.07%) |
May 21, 2015 | 17.21 | 17.24 | 17.05 | 17.14 | 632,448 | -0.10(-0.60%) |
May 20, 2015 | 17.16 | 17.28 | 16.99 | 17.24 | 744,657 | +0.07(+0.38%) |
May 19, 2015 | 17.16 | 17.20 | 17.02 | 17.18 | 709,861 | +0.04(+0.21%) |
May 18, 2015 | 16.92 | 17.19 | 16.92 | 17.14 | 596,133 | +0.15(+0.91%) |
May 15, 2015 | 17.03 | 17.03 | 16.84 | 16.99 | 785,307 | +0.01(+0.04%) |
May 14, 2015 | 16.93 | 17.10 | 16.82 | 16.98 | 960,508 | +0.15(+0.87%) |
May 13, 2015 | 16.86 | 16.99 | 16.77 | 16.83 | 682,633 | +0.00(+0.00%) |
May 12, 2015 | 16.68 | 16.85 | 16.41 | 16.83 | 739,772 | +0.07(+0.39%) |
May 11, 2015 | 16.58 | 16.77 | 16.44 | 16.77 | 1,043,117 | +0.12(+0.75%) |
May 08, 2015 | 16.66 | 16.68 | 16.54 | 16.64 | 801,295 | +0.10(+0.62%) |
May 07, 2015 | 16.26 | 16.55 | 16.21 | 16.54 | 672,671 | +0.21(+1.30%) |
May 06, 2015 | 16.43 | 16.43 | 16.11 | 16.33 | 880,515 | -0.03(-0.18%) |
May 05, 2015 | 16.51 | 16.61 | 16.28 | 16.36 | 782,518 | -0.20(-1.20%) |
May 04, 2015 | 16.50 | 16.61 | 16.32 | 16.55 | 958,368 | +0.04(+0.22%) |
May 01, 2015 | 16.44 | 16.59 | 16.41 | 16.52 | 1,231,409 | +0.13(+0.81%) |
Apr 30, 2015 | 16.36 | 16.48 | 16.24 | 16.39 | 1,457,546 | -0.02(-0.13%) |
Apr 29, 2015 | 16.39 | 16.60 | 16.21 | 16.41 | 922,289 | -0.02(-0.13%) |
Apr 28, 2015 | 16.44 | 16.54 | 16.32 | 16.43 | 648,139 | +0.01(+0.09%) |
Apr 27, 2015 | 16.44 | 16.50 | 16.33 | 16.41 | 1,137,966 | +0.05(+0.31%) |
Apr 24, 2015 | 16.54 | 16.54 | 16.35 | 16.36 | 820,170 | -0.15(-0.89%) |
Apr 23, 2015 | 16.48 | 16.55 | 16.33 | 16.51 | 705,427 | +0.01(+0.04%) |
Apr 22, 2015 | 16.55 | 16.56 | 16.30 | 16.50 | 1,036,856 | -0.02(-0.13%) |
Apr 21, 2015 | 16.65 | 16.74 | 16.46 | 16.52 | 927,755 | -0.08(-0.49%) |
Apr 20, 2015 | 16.76 | 16.85 | 16.61 | 16.61 | 753,779 | -0.09(-0.53%) |
Apr 17, 2015 | 16.77 | 16.82 | 16.50 | 16.69 | 992,503 | -0.18(-1.09%) |
Apr 16, 2015 | 16.92 | 16.97 | 16.83 | 16.88 | 1,045,103 | -0.05(-0.30%) |
Apr 15, 2015 | 17.18 | 17.21 | 16.91 | 16.93 | 1,250,078 | -0.21(-1.24%) |
Apr 14, 2015 | 17.10 | 17.18 | 16.96 | 17.14 | 752,889 | +0.06(+0.34%) |
Apr 13, 2015 | 17.07 | 17.10 | 16.94 | 17.08 | 819,989 | +0.02(+0.13%) |
Apr 10, 2015 | 17.13 | 17.21 | 16.99 | 17.06 | 742,208 | -0.03(-0.17%) |
Apr 09, 2015 | 16.97 | 17.10 | 16.81 | 17.09 | 918,444 | +0.12(+0.69%) |
Apr 08, 2015 | 16.80 | 17.02 | 16.72 | 16.97 | 1,089,318 | +0.15(+0.87%) |
Apr 07, 2015 | 17.04 | 17.20 | 16.74 | 16.83 | 2,434,799 | -0.24(-1.42%) |
Apr 06, 2015 | 16.94 | 17.32 | 16.92 | 17.07 | 6,642,615 | +0.10(+0.56%) |
Apr 02, 2015 | 17.00 | 16.97 | 16.97 | 16.97 | 2,375,629 | +0.13(+0.78%) |