Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.28 | 18.66 | 18.24 | 18.66 | 1,231,687 | +0.32(+1.73%) |
Mar 30, 2016 | 18.52 | 18.57 | 18.33 | 18.34 | 657,470 | -0.07(-0.40%) |
Mar 29, 2016 | 18.04 | 18.44 | 17.99 | 18.41 | 1,118,197 | +0.38(+2.12%) |
Mar 28, 2016 | 18.09 | 18.16 | 17.99 | 18.03 | 777,661 | -0.06(-0.31%) |
Mar 24, 2016 | 17.86 | 18.09 | 18.09 | 18.09 | 1,095,647 | +0.16(+0.88%) |
Mar 23, 2016 | 17.99 | 18.13 | 17.90 | 17.93 | 815,677 | -0.06(-0.35%) |
Mar 22, 2016 | 17.97 | 18.08 | 17.89 | 17.99 | 1,141,808 | -0.01(-0.07%) |
Mar 21, 2016 | 18.00 | 18.14 | 17.90 | 18.00 | 1,427,747 | +0.03(+0.14%) |
Mar 18, 2016 | 18.13 | 18.13 | 17.90 | 17.98 | 1,352,417 | -0.14(-0.80%) |
Mar 17, 2016 | 18.02 | 18.20 | 17.95 | 18.12 | 1,118,369 | +0.13(+0.70%) |
Mar 16, 2016 | 17.73 | 18.04 | 17.62 | 18.00 | 897,677 | +0.18(+0.99%) |
Mar 15, 2016 | 17.74 | 17.91 | 17.67 | 17.82 | 665,641 | +0.03(+0.18%) |
Mar 14, 2016 | 17.73 | 17.82 | 17.64 | 17.79 | 627,893 | +0.01(+0.04%) |
Mar 11, 2016 | 17.78 | 17.84 | 17.73 | 17.78 | 1,101,936 | +0.16(+0.93%) |
Mar 10, 2016 | 17.62 | 17.77 | 17.40 | 17.62 | 1,125,566 | +0.11(+0.61%) |
Mar 09, 2016 | 17.51 | 17.80 | 17.49 | 17.51 | 789,696 | +0.03(+0.18%) |
Mar 08, 2016 | 17.49 | 17.60 | 17.38 | 17.48 | 1,346,196 | -0.01(-0.07%) |
Mar 07, 2016 | 17.71 | 17.73 | 17.40 | 17.50 | 1,405,610 | -0.25(-1.41%) |
Mar 04, 2016 | 17.91 | 17.91 | 17.66 | 17.75 | 1,164,788 | -0.16(-0.88%) |
Mar 03, 2016 | 17.89 | 17.93 | 17.75 | 17.90 | 1,021,222 | +0.04(+0.21%) |
Mar 02, 2016 | 17.73 | 17.88 | 17.68 | 17.87 | 1,342,748 | +0.10(+0.57%) |
Mar 01, 2016 | 17.51 | 17.78 | 17.51 | 17.77 | 1,375,722 | +0.31(+1.76%) |
Feb 29, 2016 | 17.37 | 17.68 | 17.34 | 17.46 | 1,943,689 | +0.09(+0.51%) |
Feb 26, 2016 | 17.43 | 17.52 | 17.34 | 17.37 | 2,264,958 | -0.06(-0.32%) |
Feb 25, 2016 | 17.26 | 17.51 | 17.26 | 17.43 | 1,694,744 | +0.25(+1.46%) |
Feb 24, 2016 | 17.02 | 17.20 | 16.97 | 17.18 | 1,431,025 | +0.13(+0.77%) |
Feb 23, 2016 | 16.99 | 17.25 | 16.96 | 17.04 | 1,000,024 | +0.04(+0.22%) |
Feb 22, 2016 | 17.19 | 17.26 | 16.97 | 17.01 | 1,545,305 | -0.02(-0.11%) |
Feb 19, 2016 | 16.82 | 17.23 | 16.82 | 17.02 | 2,322,936 | +0.11(+0.67%) |
Feb 18, 2016 | 16.69 | 17.03 | 16.59 | 16.91 | 1,583,137 | +0.28(+1.66%) |
Feb 17, 2016 | 16.86 | 16.92 | 16.59 | 16.64 | 2,000,308 | -0.14(-0.86%) |
Feb 16, 2016 | 16.66 | 16.80 | 16.53 | 16.78 | 2,532,691 | +0.23(+1.40%) |
Feb 12, 2016 | 16.77 | 16.55 | 16.55 | 16.55 | 3,138,955 | -0.17(-1.01%) |
Feb 11, 2016 | 16.40 | 16.81 | 16.26 | 16.72 | 1,666,239 | +0.08(+0.49%) |
Feb 10, 2016 | 16.78 | 16.92 | 16.56 | 16.64 | 2,916,773 | -0.03(-0.19%) |
Feb 09, 2016 | 17.00 | 17.23 | 16.63 | 16.67 | 4,021,488 | -0.50(-2.89%) |
Feb 08, 2016 | 17.67 | 17.73 | 17.01 | 17.16 | 2,338,908 | -0.66(-3.70%) |
Feb 05, 2016 | 17.97 | 17.99 | 17.79 | 17.82 | 1,198,273 | -0.14(-0.77%) |
Feb 04, 2016 | 17.73 | 17.99 | 17.69 | 17.96 | 1,442,933 | +0.21(+1.17%) |
Feb 03, 2016 | 17.73 | 18.03 | 17.63 | 17.75 | 2,627,357 | +0.12(+0.68%) |
Feb 02, 2016 | 17.61 | 17.74 | 17.52 | 17.63 | 1,789,540 | -0.03(-0.14%) |
Feb 01, 2016 | 17.49 | 17.88 | 17.43 | 17.66 | 1,305,290 | +0.06(+0.32%) |
Jan 29, 2016 | 17.14 | 17.61 | 17.14 | 17.60 | 1,833,707 | +0.58(+3.43%) |
Jan 28, 2016 | 17.33 | 17.58 | 17.01 | 17.02 | 6,812,315 | -0.28(-1.63%) |
Jan 27, 2016 | 17.45 | 17.51 | 17.16 | 17.30 | 1,271,378 | -0.21(-1.22%) |
Jan 26, 2016 | 17.34 | 17.60 | 17.27 | 17.51 | 1,929,946 | +0.24(+1.42%) |
Jan 25, 2016 | 17.48 | 17.60 | 17.24 | 17.27 | 853,724 | -0.21(-1.22%) |
Jan 22, 2016 | 17.14 | 17.56 | 17.07 | 17.48 | 1,100,584 | +0.52(+3.07%) |
Jan 21, 2016 | 16.87 | 17.22 | 16.71 | 16.96 | 1,015,520 | +0.15(+0.90%) |
Jan 20, 2016 | 16.93 | 17.13 | 16.58 | 16.81 | 2,305,340 | -0.23(-1.36%) |
Jan 19, 2016 | 16.62 | 17.13 | 16.58 | 17.04 | 1,661,003 | +0.53(+3.23%) |
Jan 15, 2016 | 16.53 | 16.51 | 16.51 | 16.51 | 1,561,751 | -0.24(-1.46%) |
Jan 14, 2016 | 16.80 | 16.90 | 16.63 | 16.75 | 1,786,756 | -0.02(-0.11%) |
Jan 13, 2016 | 17.06 | 17.18 | 16.66 | 16.77 | 900,997 | -0.22(-1.29%) |
Jan 12, 2016 | 17.19 | 17.21 | 16.87 | 16.99 | 1,283,169 | -0.18(-1.06%) |
Jan 11, 2016 | 17.13 | 17.37 | 17.07 | 17.18 | 1,749,818 | +0.09(+0.55%) |
Jan 08, 2016 | 16.96 | 17.13 | 16.90 | 17.08 | 1,711,333 | +0.14(+0.85%) |
Jan 07, 2016 | 16.91 | 17.07 | 16.83 | 16.94 | 1,251,693 | -0.19(-1.14%) |
Jan 06, 2016 | 17.07 | 17.18 | 17.00 | 17.13 | 1,213,108 | -0.02(-0.11%) |
Jan 05, 2016 | 16.84 | 17.23 | 16.70 | 17.15 | 1,503,824 | +0.49(+2.94%) |
Jan 04, 2016 | 16.84 | 16.84 | 16.53 | 16.66 | 1,513,468 | -0.27(-1.59%) |
Dec 31, 2015 | 17.09 | 16.93 | 16.93 | 16.93 | 1,155,543 | -0.09(-0.52%) |
Dec 30, 2015 | 17.03 | 17.09 | 16.91 | 17.02 | 927,505 | -0.01(-0.04%) |
Dec 29, 2015 | 16.84 | 17.05 | 16.80 | 17.02 | 1,078,731 | +0.26(+1.55%) |
Dec 28, 2015 | 16.73 | 16.80 | 16.69 | 16.76 | 1,419,781 | -0.02(-0.15%) |
Dec 24, 2015 | 16.79 | 16.79 | 16.79 | 16.79 | 644,550 | +0.07(+0.41%) |
Dec 23, 2015 | 16.71 | 16.79 | 16.65 | 16.72 | 1,327,936 | +0.06(+0.34%) |
Dec 22, 2015 | 16.59 | 16.83 | 16.59 | 16.66 | 1,083,419 | +0.11(+0.68%) |
Dec 21, 2015 | 16.74 | 16.78 | 16.45 | 16.55 | 786,933 | -0.10(-0.60%) |
Dec 18, 2015 | 16.63 | 16.69 | 16.49 | 16.65 | 1,620,115 | +0.00(+0.00%) |
Dec 17, 2015 | 16.63 | 16.71 | 16.57 | 16.65 | 951,779 | +0.04(+0.22%) |
Dec 16, 2015 | 16.45 | 16.70 | 16.42 | 16.62 | 1,109,509 | +0.24(+1.44%) |
Dec 15, 2015 | 16.39 | 16.50 | 16.34 | 16.38 | 946,846 | +0.04(+0.23%) |
Dec 14, 2015 | 16.23 | 16.35 | 16.21 | 16.34 | 1,136,697 | +0.09(+0.53%) |
Dec 11, 2015 | 16.04 | 16.26 | 16.01 | 16.26 | 884,134 | +0.11(+0.69%) |
Dec 10, 2015 | 16.39 | 16.45 | 16.14 | 16.14 | 1,476,996 | -0.24(-1.48%) |
Dec 09, 2015 | 16.17 | 16.42 | 16.14 | 16.39 | 1,477,637 | +0.07(+0.46%) |
Dec 08, 2015 | 16.06 | 16.41 | 16.03 | 16.31 | 1,071,483 | +0.29(+1.82%) |
Dec 07, 2015 | 16.04 | 16.09 | 15.89 | 16.02 | 1,025,215 | -0.04(-0.23%) |
Dec 04, 2015 | 16.00 | 16.26 | 16.00 | 16.06 | 1,123,899 | +0.07(+0.43%) |
Dec 03, 2015 | 16.18 | 16.18 | 15.97 | 15.99 | 886,777 | -0.24(-1.49%) |
Dec 02, 2015 | 16.50 | 16.58 | 16.20 | 16.23 | 1,447,139 | -0.30(-1.84%) |
Dec 01, 2015 | 16.27 | 16.55 | 16.27 | 16.53 | 824,361 | +0.32(+1.99%) |
Nov 30, 2015 | 16.22 | 16.32 | 16.13 | 16.21 | 1,253,951 | +0.02(+0.11%) |
Nov 27, 2015 | 15.93 | 16.21 | 15.93 | 16.19 | 519,518 | +0.26(+1.64%) |
Nov 25, 2015 | 15.76 | 15.93 | 15.93 | 15.93 | 627,156 | +0.19(+1.18%) |
Nov 24, 2015 | 15.70 | 15.78 | 15.58 | 15.75 | 682,711 | -0.01(-0.04%) |
Nov 23, 2015 | 15.65 | 15.83 | 15.65 | 15.75 | 471,454 | +0.10(+0.64%) |
Nov 20, 2015 | 15.59 | 15.79 | 15.53 | 15.65 | 797,715 | +0.16(+1.04%) |
Nov 19, 2015 | 15.39 | 15.57 | 15.39 | 15.49 | 724,283 | +0.11(+0.73%) |
Nov 18, 2015 | 15.24 | 15.39 | 15.14 | 15.38 | 717,084 | +0.18(+1.18%) |
Nov 17, 2015 | 15.13 | 15.31 | 15.12 | 15.20 | 669,960 | +0.02(+0.12%) |
Nov 16, 2015 | 15.03 | 15.18 | 14.90 | 15.18 | 779,453 | +0.13(+0.87%) |
Nov 13, 2015 | 15.06 | 15.19 | 14.97 | 15.05 | 748,892 | -0.02(-0.12%) |
Nov 12, 2015 | 15.12 | 15.19 | 15.01 | 15.07 | 836,615 | -0.08(-0.53%) |
Nov 11, 2015 | 15.13 | 15.21 | 15.11 | 15.15 | 773,679 | +0.02(+0.16%) |
Nov 10, 2015 | 15.05 | 15.18 | 15.02 | 15.13 | 1,333,291 | +0.07(+0.49%) |
Nov 09, 2015 | 15.22 | 15.22 | 14.89 | 15.05 | 1,162,031 | -0.23(-1.50%) |
Nov 06, 2015 | 15.68 | 15.73 | 15.14 | 15.28 | 1,387,506 | -0.59(-3.72%) |
Nov 05, 2015 | 15.88 | 15.90 | 15.72 | 15.87 | 893,886 | -0.02(-0.12%) |
Nov 04, 2015 | 15.99 | 16.06 | 15.79 | 15.89 | 1,314,134 | -0.09(-0.58%) |
Nov 03, 2015 | 16.30 | 16.30 | 15.93 | 15.98 | 1,503,041 | -0.36(-2.20%) |
Nov 02, 2015 | 16.34 | 16.38 | 16.21 | 16.34 | 1,822,013 | +0.01(+0.04%) |
Oct 30, 2015 | 16.40 | 16.45 | 16.21 | 16.34 | 2,664,221 | -0.04(-0.23%) |
Oct 29, 2015 | 16.42 | 16.46 | 16.28 | 16.37 | 1,495,619 | -0.05(-0.30%) |
Oct 28, 2015 | 15.70 | 16.50 | 15.58 | 16.42 | 2,945,768 | +0.02(+0.11%) |
Oct 27, 2015 | 16.23 | 16.47 | 16.16 | 16.40 | 1,566,399 | +0.14(+0.84%) |
Oct 26, 2015 | 16.23 | 16.29 | 16.11 | 16.27 | 1,288,170 | +0.04(+0.27%) |
Oct 23, 2015 | 16.27 | 16.29 | 16.07 | 16.22 | 1,646,744 | -0.03(-0.19%) |
Oct 22, 2015 | 16.17 | 16.31 | 16.16 | 16.26 | 645,666 | +0.11(+0.65%) |
Oct 21, 2015 | 16.24 | 16.26 | 16.11 | 16.15 | 660,586 | -0.06(-0.38%) |
Oct 20, 2015 | 16.11 | 16.22 | 16.05 | 16.21 | 554,023 | +0.06(+0.38%) |
Oct 19, 2015 | 15.96 | 16.15 | 15.96 | 16.15 | 679,868 | +0.17(+1.09%) |
Oct 16, 2015 | 15.68 | 16.03 | 15.68 | 15.98 | 1,427,700 | +0.29(+1.82%) |
Oct 15, 2015 | 15.57 | 15.69 | 15.55 | 15.69 | 1,020,562 | +0.16(+1.04%) |
Oct 14, 2015 | 15.81 | 15.88 | 15.50 | 15.53 | 1,054,092 | -0.26(-1.65%) |
Oct 13, 2015 | 15.89 | 15.99 | 15.74 | 15.79 | 716,594 | -0.14(-0.90%) |
Oct 12, 2015 | 15.94 | 16.11 | 15.89 | 15.93 | 769,558 | +0.01(+0.04%) |
Oct 09, 2015 | 15.99 | 15.99 | 15.81 | 15.93 | 996,613 | -0.10(-0.62%) |
Oct 08, 2015 | 15.78 | 16.03 | 15.65 | 16.03 | 1,927,521 | +0.25(+1.57%) |
Oct 07, 2015 | 15.50 | 15.78 | 15.46 | 15.78 | 1,783,067 | +0.29(+1.84%) |
Oct 06, 2015 | 15.69 | 15.73 | 15.42 | 15.49 | 1,910,407 | -0.23(-1.46%) |
Oct 05, 2015 | 15.52 | 15.74 | 15.46 | 15.72 | 2,362,240 | +0.29(+1.89%) |
Oct 02, 2015 | 15.21 | 15.43 | 15.12 | 15.43 | 1,868,785 | +0.20(+1.35%) |
Oct 01, 2015 | 15.25 | 15.32 | 15.07 | 15.22 | 1,637,341 | +0.01(+0.04%) |
Sep 30, 2015 | 15.30 | 15.32 | 14.99 | 15.22 | 2,294,955 | +0.06(+0.41%) |
Sep 29, 2015 | 14.94 | 15.24 | 14.88 | 15.16 | 1,819,932 | +0.25(+1.67%) |
Sep 28, 2015 | 15.09 | 15.11 | 14.80 | 14.91 | 1,485,331 | -0.22(-1.44%) |
Sep 25, 2015 | 15.11 | 15.17 | 14.99 | 15.13 | 1,392,868 | +0.06(+0.37%) |
Sep 24, 2015 | 15.09 | 15.21 | 14.99 | 15.07 | 1,693,254 | +0.00(+0.02%) |
Sep 23, 2015 | 15.03 | 15.15 | 14.93 | 15.07 | 1,035,631 | +0.09(+0.57%) |
Sep 22, 2015 | 15.00 | 15.10 | 14.96 | 14.98 | 1,316,060 | -0.11(-0.73%) |
Sep 21, 2015 | 14.99 | 15.12 | 14.92 | 15.09 | 877,093 | +0.14(+0.94%) |
Sep 18, 2015 | 14.78 | 15.13 | 14.73 | 14.95 | 1,739,591 | +0.04(+0.25%) |
Sep 17, 2015 | 14.61 | 15.10 | 14.51 | 14.91 | 1,374,610 | +0.30(+2.06%) |
Sep 16, 2015 | 14.48 | 14.66 | 14.46 | 14.61 | 830,578 | +0.14(+0.98%) |
Sep 15, 2015 | 14.31 | 14.53 | 14.20 | 14.47 | 1,213,576 | +0.17(+1.20%) |
Sep 14, 2015 | 14.16 | 14.36 | 14.15 | 14.30 | 1,475,888 | +0.18(+1.30%) |
Sep 11, 2015 | 13.94 | 14.15 | 13.88 | 14.12 | 2,913,452 | +0.20(+1.41%) |
Sep 10, 2015 | 13.88 | 14.15 | 13.71 | 13.92 | 2,157,244 | -0.16(-1.13%) |
Sep 09, 2015 | 14.33 | 14.40 | 14.06 | 14.08 | 2,098,906 | -0.17(-1.21%) |
Sep 08, 2015 | 14.32 | 14.38 | 14.16 | 14.25 | 1,699,846 | +0.06(+0.43%) |
Sep 04, 2015 | 14.35 | 14.19 | 14.19 | 14.19 | 967,494 | -0.27(-1.87%) |
Sep 03, 2015 | 14.44 | 14.53 | 14.38 | 14.46 | 871,073 | +0.06(+0.38%) |
Sep 02, 2015 | 14.59 | 14.64 | 14.35 | 14.40 | 1,856,621 | -0.09(-0.59%) |
Sep 01, 2015 | 14.54 | 14.70 | 14.37 | 14.49 | 1,581,393 | -0.24(-1.62%) |
Aug 31, 2015 | 14.97 | 15.03 | 14.72 | 14.73 | 1,918,851 | -0.28(-1.88%) |
Aug 28, 2015 | 15.07 | 15.10 | 14.89 | 15.01 | 1,225,366 | -0.07(-0.45%) |
Aug 27, 2015 | 14.92 | 15.08 | 14.75 | 15.08 | 3,000,565 | +0.25(+1.70%) |
Aug 26, 2015 | 14.87 | 14.96 | 14.56 | 14.83 | 2,053,958 | +0.37(+2.59%) |
Aug 25, 2015 | 15.21 | 15.21 | 14.44 | 14.45 | 1,429,864 | -0.51(-3.40%) |
Aug 24, 2015 | 15.04 | 15.34 | 14.72 | 14.96 | 2,531,806 | -0.61(-3.90%) |
Aug 21, 2015 | 15.85 | 15.95 | 15.56 | 15.57 | 1,721,193 | -0.37(-2.31%) |
Aug 20, 2015 | 15.93 | 16.10 | 15.84 | 15.94 | 1,052,844 | -0.04(-0.23%) |
Aug 19, 2015 | 15.88 | 16.07 | 15.72 | 15.97 | 917,701 | +0.03(+0.19%) |
Aug 18, 2015 | 15.79 | 15.99 | 15.79 | 15.94 | 696,725 | +0.07(+0.46%) |
Aug 17, 2015 | 15.62 | 15.88 | 15.53 | 15.87 | 902,838 | +0.25(+1.61%) |
Aug 14, 2015 | 15.55 | 15.62 | 15.41 | 15.62 | 640,657 | +0.09(+0.55%) |
Aug 13, 2015 | 15.48 | 15.59 | 15.27 | 15.53 | 806,372 | +0.02(+0.16%) |
Aug 12, 2015 | 15.40 | 15.51 | 15.24 | 15.51 | 1,045,893 | +0.07(+0.48%) |
Aug 11, 2015 | 15.27 | 15.46 | 15.26 | 15.43 | 852,334 | +0.13(+0.88%) |
Aug 10, 2015 | 15.49 | 15.49 | 15.26 | 15.30 | 979,039 | -0.15(-0.95%) |
Aug 07, 2015 | 15.38 | 15.47 | 15.22 | 15.45 | 842,292 | +0.05(+0.32%) |
Aug 06, 2015 | 15.41 | 15.43 | 15.08 | 15.40 | 1,440,934 | -0.02(-0.16%) |
Aug 05, 2015 | 15.62 | 15.64 | 15.36 | 15.42 | 960,317 | -0.18(-1.14%) |
Aug 04, 2015 | 15.48 | 15.81 | 15.48 | 15.60 | 1,886,600 | +0.09(+0.59%) |
Aug 03, 2015 | 15.43 | 15.56 | 15.39 | 15.51 | 1,080,027 | +0.09(+0.60%) |
Jul 31, 2015 | 15.43 | 15.54 | 15.38 | 15.42 | 939,710 | +0.12(+0.80%) |
Jul 30, 2015 | 15.42 | 15.48 | 15.27 | 15.29 | 1,015,106 | -0.15(-0.99%) |
Jul 29, 2015 | 15.32 | 15.53 | 15.10 | 15.45 | 1,381,889 | +0.02(+0.12%) |
Jul 28, 2015 | 15.45 | 15.51 | 15.37 | 15.43 | 1,072,880 | -0.03(-0.20%) |
Jul 27, 2015 | 15.48 | 15.64 | 15.44 | 15.46 | 1,101,718 | -0.02(-0.12%) |
Jul 24, 2015 | 15.35 | 15.53 | 15.32 | 15.48 | 868,873 | +0.11(+0.72%) |
Jul 23, 2015 | 15.64 | 15.66 | 15.28 | 15.37 | 1,546,800 | -0.28(-1.80%) |
Jul 22, 2015 | 15.50 | 15.70 | 15.46 | 15.65 | 1,423,947 | +0.13(+0.87%) |
Jul 21, 2015 | 15.53 | 15.59 | 15.48 | 15.51 | 1,460,837 | +0.00(+0.00%) |
Jul 20, 2015 | 15.42 | 15.53 | 15.34 | 15.51 | 990,626 | +0.07(+0.48%) |
Jul 17, 2015 | 15.39 | 15.48 | 15.35 | 15.44 | 1,168,438 | +0.02(+0.12%) |
Jul 16, 2015 | 15.37 | 15.46 | 15.32 | 15.42 | 2,068,624 | +0.07(+0.48%) |
Jul 15, 2015 | 15.43 | 15.51 | 15.31 | 15.35 | 1,262,403 | -0.15(-0.95%) |
Jul 14, 2015 | 15.61 | 15.65 | 15.43 | 15.50 | 1,300,282 | -0.13(-0.82%) |
Jul 13, 2015 | 15.64 | 15.80 | 15.53 | 15.62 | 1,516,197 | +0.03(+0.20%) |
Jul 10, 2015 | 15.44 | 15.77 | 15.42 | 15.59 | 2,585,191 | +0.17(+1.11%) |
Jul 09, 2015 | 15.47 | 15.62 | 15.40 | 15.42 | 1,970,991 | -0.05(-0.32%) |
Jul 08, 2015 | 15.33 | 15.50 | 15.24 | 15.47 | 3,557,290 | +0.04(+0.28%) |
Jul 07, 2015 | 15.18 | 15.51 | 15.18 | 15.43 | 1,470,233 | +0.24(+1.57%) |
Jul 06, 2015 | 14.94 | 15.24 | 14.88 | 15.19 | 2,790,789 | +0.20(+1.31%) |
Jul 02, 2015 | 14.99 | 14.99 | 14.99 | 14.99 | 2,410,341 | +0.06(+0.37%) |
Jul 01, 2015 | 14.73 | 14.94 | 14.60 | 14.94 | 1,769,907 | +0.25(+1.67%) |
Jun 30, 2015 | 14.74 | 14.80 | 14.62 | 14.69 | 1,408,489 | +0.02(+0.13%) |
Jun 29, 2015 | 14.70 | 14.88 | 14.67 | 14.67 | 1,517,103 | -0.06(-0.37%) |
Jun 26, 2015 | 14.55 | 14.76 | 14.45 | 14.73 | 1,079,145 | +0.13(+0.88%) |
Jun 25, 2015 | 14.62 | 14.67 | 14.56 | 14.60 | 1,366,269 | -0.05(-0.33%) |
Jun 24, 2015 | 14.91 | 14.91 | 14.62 | 14.65 | 1,079,388 | -0.37(-2.49%) |
Jun 23, 2015 | 15.15 | 15.18 | 14.99 | 15.02 | 984,202 | -0.17(-1.09%) |
Jun 22, 2015 | 15.45 | 15.46 | 15.15 | 15.19 | 1,399,566 | -0.26(-1.71%) |
Jun 19, 2015 | 15.41 | 15.47 | 15.19 | 15.45 | 1,237,943 | +0.01(+0.08%) |
Jun 18, 2015 | 15.24 | 15.44 | 15.24 | 15.44 | 1,218,019 | +0.23(+1.53%) |
Jun 17, 2015 | 15.08 | 15.21 | 14.90 | 15.21 | 686,675 | +0.12(+0.77%) |
Jun 16, 2015 | 14.95 | 15.12 | 14.90 | 15.09 | 724,067 | +0.14(+0.94%) |
Jun 15, 2015 | 14.95 | 15.01 | 14.85 | 14.95 | 1,151,692 | -0.01(-0.08%) |
Jun 12, 2015 | 15.08 | 15.17 | 14.96 | 14.96 | 1,284,678 | -0.15(-0.97%) |
Jun 11, 2015 | 15.11 | 15.15 | 15.02 | 15.11 | 1,126,656 | +0.08(+0.53%) |
Jun 10, 2015 | 14.84 | 15.09 | 14.81 | 15.03 | 1,005,402 | +0.18(+1.20%) |
Jun 09, 2015 | 14.97 | 14.97 | 14.78 | 14.85 | 623,847 | -0.13(-0.90%) |
Jun 08, 2015 | 14.92 | 15.03 | 14.82 | 14.99 | 554,983 | +0.06(+0.41%) |
Jun 05, 2015 | 15.06 | 15.08 | 14.79 | 14.93 | 899,468 | -0.25(-1.66%) |
Jun 04, 2015 | 15.07 | 15.26 | 15.00 | 15.18 | 1,339,624 | +0.07(+0.49%) |
Jun 03, 2015 | 15.28 | 15.31 | 15.07 | 15.10 | 1,148,878 | -0.22(-1.44%) |
Jun 02, 2015 | 15.40 | 15.45 | 15.23 | 15.32 | 803,733 | -0.09(-0.60%) |
Jun 01, 2015 | 15.29 | 15.48 | 15.18 | 15.42 | 1,092,985 | +0.21(+1.37%) |
May 29, 2015 | 15.26 | 15.31 | 15.19 | 15.21 | 1,329,003 | -0.06(-0.36%) |
May 28, 2015 | 15.25 | 15.32 | 15.20 | 15.26 | 560,234 | -0.06(-0.36%) |
May 27, 2015 | 15.31 | 15.39 | 15.27 | 15.32 | 647,916 | +0.02(+0.16%) |
May 26, 2015 | 15.31 | 15.35 | 15.19 | 15.29 | 739,865 | -0.01(-0.08%) |
May 22, 2015 | 15.18 | 15.31 | 15.31 | 15.31 | 793,883 | +0.13(+0.85%) |
May 21, 2015 | 15.35 | 15.44 | 15.13 | 15.18 | 2,411,214 | -0.19(-1.24%) |
May 20, 2015 | 15.48 | 15.58 | 15.36 | 15.37 | 468,759 | -0.09(-0.60%) |
May 19, 2015 | 15.43 | 15.59 | 15.42 | 15.46 | 398,011 | -0.03(-0.20%) |
May 18, 2015 | 15.36 | 15.54 | 15.32 | 15.49 | 651,716 | +0.07(+0.48%) |
May 15, 2015 | 15.43 | 15.63 | 15.41 | 15.42 | 760,467 | +0.06(+0.40%) |
May 14, 2015 | 15.14 | 15.38 | 15.14 | 15.35 | 641,681 | +0.26(+1.71%) |
May 13, 2015 | 15.41 | 15.60 | 15.05 | 15.10 | 880,796 | -0.26(-1.72%) |
May 12, 2015 | 15.24 | 15.42 | 15.05 | 15.36 | 577,887 | +0.01(+0.04%) |
May 11, 2015 | 15.54 | 15.65 | 15.27 | 15.35 | 791,262 | -0.26(-1.69%) |
May 08, 2015 | 15.62 | 15.83 | 15.58 | 15.62 | 954,725 | +0.21(+1.35%) |
May 07, 2015 | 15.29 | 15.50 | 15.24 | 15.41 | 1,140,750 | +0.07(+0.44%) |
May 06, 2015 | 15.61 | 15.64 | 15.23 | 15.34 | 1,041,454 | -0.21(-1.34%) |
May 05, 2015 | 15.98 | 16.01 | 15.51 | 15.55 | 1,005,699 | -0.47(-2.91%) |
May 04, 2015 | 16.10 | 16.13 | 15.95 | 16.02 | 696,653 | +0.02(+0.15%) |
May 01, 2015 | 15.86 | 16.12 | 15.86 | 15.99 | 607,017 | +0.11(+0.70%) |
Apr 30, 2015 | 16.13 | 16.14 | 15.78 | 15.88 | 1,287,764 | -0.35(-2.15%) |
Apr 29, 2015 | 16.34 | 16.50 | 16.10 | 16.23 | 690,082 | -0.25(-1.49%) |
Apr 28, 2015 | 16.48 | 16.56 | 16.34 | 16.48 | 483,649 | -0.03(-0.19%) |
Apr 27, 2015 | 16.65 | 16.79 | 16.47 | 16.51 | 730,333 | -0.13(-0.77%) |
Apr 24, 2015 | 16.58 | 16.76 | 16.53 | 16.64 | 436,763 | +0.07(+0.44%) |
Apr 23, 2015 | 16.58 | 16.66 | 16.46 | 16.56 | 528,242 | -0.02(-0.11%) |
Apr 22, 2015 | 16.65 | 16.69 | 16.49 | 16.58 | 638,112 | -0.07(-0.44%) |
Apr 21, 2015 | 16.60 | 16.67 | 16.49 | 16.65 | 592,486 | +0.14(+0.85%) |
Apr 20, 2015 | 16.39 | 16.59 | 16.39 | 16.51 | 711,657 | +0.14(+0.82%) |
Apr 17, 2015 | 16.42 | 16.55 | 16.19 | 16.38 | 1,264,677 | -0.08(-0.48%) |
Apr 16, 2015 | 16.35 | 16.53 | 16.23 | 16.46 | 1,539,107 | +0.15(+0.94%) |
Apr 15, 2015 | 16.56 | 16.61 | 16.29 | 16.31 | 1,133,310 | -0.21(-1.26%) |
Apr 14, 2015 | 16.59 | 16.69 | 16.51 | 16.51 | 1,379,078 | -0.01(-0.07%) |
Apr 13, 2015 | 16.60 | 16.69 | 16.52 | 16.53 | 632,197 | -0.09(-0.52%) |
Apr 10, 2015 | 16.79 | 16.85 | 16.56 | 16.61 | 475,115 | -0.01(-0.07%) |
Apr 09, 2015 | 17.01 | 17.05 | 16.60 | 16.62 | 1,070,484 | -0.41(-2.41%) |
Apr 08, 2015 | 17.04 | 17.12 | 16.95 | 17.04 | 463,432 | +0.05(+0.29%) |
Apr 07, 2015 | 17.38 | 17.38 | 16.99 | 16.99 | 673,469 | -0.42(-2.40%) |
Apr 06, 2015 | 17.34 | 17.51 | 17.30 | 17.40 | 1,031,121 | +0.12(+0.67%) |
Apr 02, 2015 | 17.22 | 17.29 | 17.29 | 17.29 | 866,262 | +0.06(+0.36%) |