Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 16.94 | 16.98 | 16.81 | 16.93 | 506,576 | -0.06(-0.35%) |
Mar 30, 2016 | 16.97 | 17.04 | 16.88 | 16.98 | 510,155 | +0.07(+0.42%) |
Mar 29, 2016 | 16.65 | 16.98 | 16.57 | 16.91 | 462,805 | +0.19(+1.16%) |
Mar 28, 2016 | 16.76 | 16.87 | 16.60 | 16.72 | 340,191 | +0.02(+0.10%) |
Mar 24, 2016 | 16.60 | 16.70 | 16.70 | 16.70 | 298,033 | +0.02(+0.13%) |
Mar 23, 2016 | 16.87 | 16.91 | 16.66 | 16.68 | 278,045 | -0.24(-1.44%) |
Mar 22, 2016 | 16.84 | 16.98 | 16.74 | 16.93 | 684,992 | +0.09(+0.51%) |
Mar 21, 2016 | 16.83 | 17.01 | 16.74 | 16.84 | 344,614 | +0.01(+0.03%) |
Mar 18, 2016 | 17.00 | 17.01 | 16.74 | 16.83 | 459,704 | -0.04(-0.26%) |
Mar 17, 2016 | 16.81 | 17.02 | 16.56 | 16.88 | 651,864 | +0.15(+0.87%) |
Mar 16, 2016 | 16.50 | 16.76 | 16.40 | 16.73 | 439,220 | +0.24(+1.47%) |
Mar 15, 2016 | 16.51 | 16.51 | 16.15 | 16.49 | 397,596 | -0.01(-0.03%) |
Mar 14, 2016 | 16.50 | 16.50 | 16.35 | 16.49 | 284,841 | +0.03(+0.20%) |
Mar 11, 2016 | 16.44 | 16.49 | 16.31 | 16.46 | 414,183 | +0.08(+0.49%) |
Mar 10, 2016 | 16.37 | 16.51 | 16.11 | 16.38 | 848,034 | +0.05(+0.33%) |
Mar 09, 2016 | 15.80 | 16.37 | 15.80 | 16.33 | 842,067 | +0.54(+3.40%) |
Mar 08, 2016 | 16.04 | 16.04 | 15.72 | 15.79 | 523,704 | -0.23(-1.44%) |
Mar 07, 2016 | 15.82 | 16.09 | 15.70 | 16.02 | 510,795 | +0.09(+0.54%) |
Mar 04, 2016 | 16.24 | 16.54 | 15.64 | 15.94 | 732,415 | -0.26(-1.62%) |
Mar 03, 2016 | 16.10 | 16.40 | 16.10 | 16.20 | 459,358 | +0.10(+0.63%) |
Mar 02, 2016 | 15.82 | 16.23 | 15.82 | 16.10 | 783,703 | +0.15(+0.94%) |
Mar 01, 2016 | 15.94 | 16.02 | 15.74 | 15.95 | 447,787 | +0.16(+0.99%) |
Feb 29, 2016 | 15.45 | 15.83 | 15.33 | 15.79 | 489,450 | +0.32(+2.05%) |
Feb 26, 2016 | 15.24 | 15.62 | 15.24 | 15.47 | 396,167 | +0.38(+2.52%) |
Feb 25, 2016 | 14.98 | 15.39 | 14.89 | 15.09 | 795,103 | +0.12(+0.79%) |
Feb 24, 2016 | 14.71 | 15.02 | 14.55 | 14.98 | 554,135 | +0.17(+1.12%) |
Feb 23, 2016 | 14.92 | 15.01 | 14.60 | 14.81 | 312,822 | -0.20(-1.32%) |
Feb 22, 2016 | 14.95 | 15.11 | 14.77 | 15.01 | 673,156 | +0.16(+1.09%) |
Feb 19, 2016 | 15.22 | 15.25 | 14.84 | 14.85 | 509,563 | -0.42(-2.78%) |
Feb 18, 2016 | 15.37 | 15.43 | 15.18 | 15.27 | 595,107 | +0.02(+0.11%) |
Feb 17, 2016 | 15.17 | 15.41 | 14.96 | 15.25 | 644,012 | +0.22(+1.49%) |
Feb 16, 2016 | 15.05 | 15.11 | 14.80 | 15.03 | 512,357 | +0.27(+1.81%) |
Feb 12, 2016 | 14.48 | 14.76 | 14.76 | 14.76 | 379,468 | +0.36(+2.48%) |
Feb 11, 2016 | 14.55 | 14.82 | 14.35 | 14.41 | 671,516 | -0.35(-2.39%) |
Feb 10, 2016 | 14.90 | 14.95 | 14.71 | 14.76 | 378,866 | -0.01(-0.04%) |
Feb 09, 2016 | 14.41 | 14.91 | 14.40 | 14.76 | 881,368 | +0.30(+2.06%) |
Feb 08, 2016 | 14.86 | 14.92 | 14.44 | 14.47 | 787,877 | -0.46(-3.07%) |
Feb 05, 2016 | 14.85 | 15.20 | 14.85 | 14.92 | 388,032 | -0.01(-0.07%) |
Feb 04, 2016 | 14.76 | 15.07 | 14.74 | 14.93 | 397,641 | +0.13(+0.86%) |
Feb 03, 2016 | 14.85 | 14.99 | 14.52 | 14.81 | 436,973 | -0.11(-0.75%) |
Feb 02, 2016 | 15.13 | 15.13 | 14.75 | 14.92 | 508,919 | -0.21(-1.41%) |
Feb 01, 2016 | 15.40 | 15.41 | 15.04 | 15.13 | 448,719 | -0.28(-1.80%) |
Jan 29, 2016 | 15.46 | 15.99 | 15.37 | 15.41 | 780,329 | +0.05(+0.31%) |
Jan 28, 2016 | 15.36 | 15.41 | 15.07 | 15.36 | 507,284 | +0.17(+1.12%) |
Jan 27, 2016 | 15.20 | 15.36 | 14.95 | 15.19 | 488,149 | -0.06(-0.38%) |
Jan 26, 2016 | 14.79 | 15.25 | 14.79 | 15.25 | 442,557 | +0.51(+3.47%) |
Jan 25, 2016 | 14.67 | 14.96 | 14.63 | 14.74 | 513,679 | +0.00(+0.00%) |
Jan 22, 2016 | 14.68 | 14.86 | 14.28 | 14.74 | 676,562 | +0.45(+3.14%) |
Jan 21, 2016 | 14.11 | 14.89 | 14.05 | 14.29 | 797,114 | +0.23(+1.67%) |
Jan 20, 2016 | 14.23 | 14.25 | 12.91 | 14.05 | 2,742,348 | -0.29(-2.04%) |
Jan 19, 2016 | 14.66 | 14.82 | 14.20 | 14.35 | 877,865 | -0.11(-0.73%) |
Jan 15, 2016 | 14.35 | 14.45 | 14.45 | 14.45 | 1,264,929 | -0.04(-0.26%) |
Jan 14, 2016 | 14.91 | 14.91 | 13.95 | 14.49 | 1,266,239 | -0.42(-2.84%) |
Jan 13, 2016 | 15.29 | 15.33 | 14.84 | 14.91 | 472,570 | -0.32(-2.09%) |
Jan 12, 2016 | 15.29 | 15.35 | 15.14 | 15.23 | 608,379 | -0.05(-0.31%) |
Jan 11, 2016 | 15.34 | 15.47 | 15.14 | 15.28 | 529,305 | +0.01(+0.07%) |
Jan 08, 2016 | 15.49 | 15.68 | 15.21 | 15.27 | 467,978 | -0.11(-0.72%) |
Jan 07, 2016 | 15.57 | 15.68 | 15.37 | 15.38 | 491,234 | -0.39(-2.49%) |
Jan 06, 2016 | 15.55 | 16.10 | 15.43 | 15.77 | 660,033 | +0.05(+0.34%) |
Jan 05, 2016 | 15.48 | 15.74 | 15.38 | 15.72 | 253,625 | +0.26(+1.68%) |
Jan 04, 2016 | 15.23 | 15.49 | 15.18 | 15.46 | 461,153 | +0.05(+0.34%) |
Dec 31, 2015 | 15.40 | 15.41 | 15.41 | 15.41 | 479,397 | -0.01(-0.07%) |
Dec 30, 2015 | 15.58 | 15.75 | 15.41 | 15.42 | 431,568 | -0.20(-1.26%) |
Dec 29, 2015 | 15.84 | 15.97 | 15.59 | 15.61 | 476,434 | -0.21(-1.34%) |
Dec 28, 2015 | 16.04 | 16.04 | 15.74 | 15.83 | 366,516 | -0.22(-1.39%) |
Dec 24, 2015 | 16.17 | 16.05 | 16.05 | 16.05 | 375,164 | +0.14(+0.89%) |
Dec 23, 2015 | 15.71 | 16.06 | 15.71 | 15.91 | 461,967 | +0.26(+1.65%) |
Dec 22, 2015 | 15.22 | 15.80 | 15.18 | 15.65 | 500,135 | +0.47(+3.09%) |
Dec 21, 2015 | 15.18 | 15.80 | 15.15 | 15.18 | 844,123 | +0.00(+0.00%) |
Dec 18, 2015 | 15.39 | 15.41 | 15.07 | 15.18 | 709,086 | -0.24(-1.57%) |
Dec 17, 2015 | 15.45 | 15.53 | 15.33 | 15.42 | 738,966 | +0.01(+0.07%) |
Dec 16, 2015 | 15.40 | 15.47 | 15.12 | 15.41 | 552,306 | +0.13(+0.83%) |
Dec 15, 2015 | 15.15 | 15.49 | 15.02 | 15.28 | 895,867 | +0.13(+0.85%) |
Dec 14, 2015 | 15.76 | 15.89 | 14.99 | 15.16 | 1,220,135 | -0.57(-3.65%) |
Dec 11, 2015 | 15.97 | 16.13 | 15.61 | 15.73 | 678,735 | -0.40(-2.49%) |
Dec 10, 2015 | 15.72 | 16.18 | 15.58 | 16.13 | 700,497 | +0.55(+3.55%) |
Dec 09, 2015 | 16.17 | 16.27 | 15.53 | 15.58 | 984,173 | -0.58(-3.62%) |
Dec 08, 2015 | 16.23 | 16.54 | 16.10 | 16.16 | 895,609 | -0.17(-1.05%) |
Dec 07, 2015 | 16.67 | 16.69 | 16.25 | 16.33 | 665,078 | -0.34(-2.03%) |
Dec 04, 2015 | 16.69 | 16.78 | 16.57 | 16.67 | 442,905 | +0.00(+0.00%) |
Dec 03, 2015 | 16.91 | 16.92 | 16.57 | 16.67 | 647,954 | -0.17(-0.99%) |
Dec 02, 2015 | 16.83 | 16.90 | 16.73 | 16.84 | 443,789 | +0.08(+0.50%) |
Dec 01, 2015 | 16.68 | 16.85 | 16.66 | 16.76 | 489,085 | +0.11(+0.66%) |
Nov 30, 2015 | 16.43 | 16.66 | 16.42 | 16.65 | 711,339 | +0.22(+1.37%) |
Nov 27, 2015 | 16.38 | 16.43 | 16.27 | 16.42 | 160,725 | +0.07(+0.41%) |
Nov 25, 2015 | 16.30 | 16.36 | 16.36 | 16.36 | 303,613 | +0.06(+0.35%) |
Nov 24, 2015 | 16.35 | 16.42 | 16.24 | 16.30 | 409,845 | -0.10(-0.64%) |
Nov 23, 2015 | 16.27 | 16.44 | 16.26 | 16.40 | 563,933 | +0.16(+0.96%) |
Nov 20, 2015 | 16.18 | 16.41 | 16.11 | 16.25 | 557,722 | +0.13(+0.81%) |
Nov 19, 2015 | 15.93 | 16.31 | 15.89 | 16.12 | 533,727 | +0.22(+1.38%) |
Nov 18, 2015 | 16.26 | 16.30 | 15.86 | 15.90 | 628,255 | -0.28(-1.71%) |
Nov 17, 2015 | 16.21 | 16.59 | 16.15 | 16.17 | 765,486 | -0.03(-0.19%) |
Nov 16, 2015 | 15.87 | 16.20 | 15.82 | 16.20 | 643,189 | +0.31(+1.92%) |
Nov 13, 2015 | 15.75 | 16.03 | 15.72 | 15.90 | 487,312 | +0.15(+0.92%) |
Nov 12, 2015 | 15.70 | 15.86 | 15.58 | 15.75 | 356,409 | +0.03(+0.16%) |
Nov 11, 2015 | 15.79 | 15.82 | 15.72 | 15.73 | 340,689 | +0.02(+0.10%) |
Nov 10, 2015 | 15.73 | 15.85 | 15.61 | 15.71 | 379,241 | -0.04(-0.23%) |
Nov 09, 2015 | 15.51 | 15.91 | 15.50 | 15.75 | 598,281 | +0.25(+1.64%) |
Nov 06, 2015 | 15.87 | 15.91 | 15.35 | 15.49 | 936,364 | -0.37(-2.35%) |
Nov 05, 2015 | 15.73 | 15.91 | 15.66 | 15.87 | 524,183 | +0.17(+1.06%) |
Nov 04, 2015 | 15.77 | 15.95 | 15.69 | 15.70 | 520,171 | -0.05(-0.30%) |
Nov 03, 2015 | 15.83 | 15.85 | 15.65 | 15.75 | 726,969 | -0.10(-0.62%) |
Nov 02, 2015 | 15.56 | 15.89 | 15.56 | 15.85 | 568,863 | +0.30(+1.90%) |
Oct 30, 2015 | 15.69 | 15.72 | 15.52 | 15.55 | 403,176 | -0.10(-0.63%) |
Oct 29, 2015 | 15.71 | 15.82 | 15.62 | 15.65 | 371,915 | -0.10(-0.66%) |
Oct 28, 2015 | 15.43 | 15.82 | 15.31 | 15.75 | 542,367 | +0.27(+1.74%) |
Oct 27, 2015 | 15.77 | 15.78 | 15.31 | 15.48 | 575,197 | -0.31(-1.94%) |
Oct 26, 2015 | 15.61 | 15.82 | 15.43 | 15.79 | 547,959 | +0.20(+1.30%) |
Oct 23, 2015 | 15.85 | 15.86 | 15.57 | 15.59 | 541,594 | -0.17(-1.05%) |
Oct 22, 2015 | 15.62 | 15.95 | 15.62 | 15.75 | 678,334 | +0.21(+1.37%) |
Oct 21, 2015 | 15.51 | 15.63 | 15.46 | 15.54 | 539,957 | +0.11(+0.71%) |
Oct 20, 2015 | 15.38 | 15.60 | 15.35 | 15.43 | 483,948 | +0.08(+0.54%) |
Oct 19, 2015 | 15.05 | 15.38 | 15.05 | 15.35 | 473,300 | +0.23(+1.54%) |
Oct 16, 2015 | 14.91 | 15.13 | 14.86 | 15.12 | 367,190 | +0.25(+1.70%) |
Oct 15, 2015 | 14.75 | 14.88 | 14.62 | 14.86 | 406,157 | +0.28(+1.91%) |
Oct 14, 2015 | 14.70 | 14.82 | 14.57 | 14.58 | 283,106 | -0.15(-1.05%) |
Oct 13, 2015 | 14.60 | 14.86 | 14.58 | 14.74 | 373,452 | +0.11(+0.78%) |
Oct 12, 2015 | 14.88 | 14.89 | 14.57 | 14.63 | 766,060 | -0.22(-1.49%) |
Oct 09, 2015 | 15.13 | 15.20 | 14.84 | 14.85 | 506,947 | -0.30(-1.97%) |
Oct 08, 2015 | 15.00 | 15.19 | 14.93 | 15.15 | 415,625 | +0.21(+1.38%) |
Oct 07, 2015 | 14.74 | 15.08 | 14.73 | 14.94 | 646,538 | +0.24(+1.65%) |
Oct 06, 2015 | 14.44 | 14.74 | 14.41 | 14.70 | 565,214 | +0.26(+1.79%) |
Oct 05, 2015 | 14.33 | 14.45 | 14.30 | 14.44 | 545,364 | +0.14(+0.97%) |
Oct 02, 2015 | 14.09 | 14.31 | 13.98 | 14.30 | 422,775 | +0.03(+0.18%) |
Oct 01, 2015 | 13.74 | 14.32 | 13.74 | 14.27 | 692,218 | +0.53(+3.86%) |
Sep 30, 2015 | 13.67 | 13.92 | 13.64 | 13.74 | 1,059,095 | +0.14(+1.06%) |
Sep 29, 2015 | 13.85 | 13.87 | 13.51 | 13.60 | 1,154,521 | -0.25(-1.79%) |
Sep 28, 2015 | 14.29 | 14.29 | 13.44 | 13.85 | 1,604,686 | -0.48(-3.35%) |
Sep 25, 2015 | 14.37 | 14.43 | 14.30 | 14.33 | 369,043 | +0.04(+0.25%) |
Sep 24, 2015 | 14.25 | 14.34 | 14.19 | 14.29 | 339,217 | -0.03(-0.18%) |
Sep 23, 2015 | 14.43 | 14.55 | 14.29 | 14.32 | 517,421 | -0.11(-0.75%) |
Sep 22, 2015 | 14.64 | 14.64 | 14.40 | 14.42 | 466,628 | -0.15(-1.03%) |
Sep 21, 2015 | 14.54 | 14.65 | 14.52 | 14.57 | 286,119 | +0.08(+0.53%) |
Sep 18, 2015 | 14.42 | 14.54 | 14.40 | 14.50 | 366,733 | -0.05(-0.35%) |
Sep 17, 2015 | 14.63 | 14.72 | 14.50 | 14.55 | 363,871 | -0.13(-0.91%) |
Sep 16, 2015 | 14.58 | 14.72 | 14.53 | 14.68 | 351,193 | +0.11(+0.77%) |
Sep 15, 2015 | 14.47 | 14.64 | 14.43 | 14.57 | 295,815 | +0.12(+0.85%) |
Sep 14, 2015 | 14.61 | 14.61 | 14.41 | 14.45 | 436,427 | -0.17(-1.16%) |
Sep 11, 2015 | 14.53 | 14.62 | 14.45 | 14.62 | 322,814 | +0.05(+0.32%) |
Sep 10, 2015 | 14.51 | 14.67 | 14.45 | 14.57 | 434,436 | +0.05(+0.32%) |
Sep 09, 2015 | 14.69 | 14.72 | 14.48 | 14.52 | 467,432 | -0.08(-0.53%) |
Sep 08, 2015 | 14.43 | 14.61 | 14.35 | 14.60 | 360,832 | +0.33(+2.33%) |
Sep 04, 2015 | 14.20 | 14.27 | 14.27 | 14.27 | 430,817 | +0.03(+0.18%) |
Sep 03, 2015 | 14.29 | 14.34 | 14.21 | 14.24 | 554,476 | -0.02(-0.11%) |
Sep 02, 2015 | 14.34 | 14.44 | 14.10 | 14.26 | 399,647 | +0.06(+0.40%) |
Sep 01, 2015 | 14.23 | 14.28 | 14.06 | 14.20 | 556,883 | -0.19(-1.32%) |
Aug 31, 2015 | 14.57 | 14.57 | 14.38 | 14.39 | 523,524 | -0.23(-1.58%) |
Aug 28, 2015 | 14.50 | 14.63 | 14.38 | 14.62 | 551,737 | +0.06(+0.42%) |
Aug 27, 2015 | 14.38 | 14.60 | 14.37 | 14.56 | 545,682 | +0.33(+2.34%) |
Aug 26, 2015 | 14.22 | 14.33 | 13.91 | 14.23 | 864,895 | +0.24(+1.72%) |
Aug 25, 2015 | 14.34 | 14.55 | 13.97 | 13.99 | 971,020 | +0.08(+0.55%) |
Aug 24, 2015 | 14.23 | 14.44 | 13.58 | 13.91 | 1,519,349 | -0.63(-4.33%) |
Aug 21, 2015 | 14.66 | 14.77 | 14.50 | 14.54 | 827,134 | -0.23(-1.53%) |
Aug 20, 2015 | 14.97 | 15.01 | 14.76 | 14.76 | 537,620 | -0.29(-1.94%) |
Aug 19, 2015 | 15.09 | 15.16 | 14.92 | 15.06 | 571,088 | -0.10(-0.64%) |
Aug 18, 2015 | 15.13 | 15.20 | 15.05 | 15.15 | 563,432 | +0.02(+0.12%) |
Aug 17, 2015 | 15.05 | 15.21 | 14.98 | 15.14 | 768,053 | +0.08(+0.54%) |
Aug 14, 2015 | 14.97 | 15.12 | 14.95 | 15.05 | 363,931 | +0.07(+0.44%) |
Aug 13, 2015 | 14.93 | 15.03 | 14.85 | 14.99 | 378,427 | +0.08(+0.55%) |
Aug 12, 2015 | 14.88 | 14.93 | 14.58 | 14.91 | 590,827 | -0.02(-0.10%) |
Aug 11, 2015 | 14.92 | 14.97 | 14.83 | 14.92 | 339,704 | -0.11(-0.71%) |
Aug 10, 2015 | 14.93 | 15.10 | 14.74 | 15.03 | 626,178 | +0.17(+1.13%) |
Aug 07, 2015 | 14.62 | 15.38 | 14.61 | 14.86 | 1,725,058 | +0.24(+1.64%) |
Aug 06, 2015 | 15.25 | 15.28 | 14.52 | 14.62 | 1,710,685 | -0.60(-3.95%) |
Aug 05, 2015 | 15.47 | 15.55 | 15.16 | 15.22 | 645,928 | -0.16(-1.03%) |
Aug 04, 2015 | 15.45 | 15.54 | 15.29 | 15.38 | 477,440 | -0.07(-0.46%) |
Aug 03, 2015 | 15.47 | 15.55 | 15.38 | 15.45 | 670,746 | -0.03(-0.16%) |
Jul 31, 2015 | 15.56 | 15.65 | 15.43 | 15.48 | 394,230 | -0.11(-0.69%) |
Jul 30, 2015 | 15.63 | 15.71 | 15.52 | 15.58 | 417,081 | -0.04(-0.23%) |
Jul 29, 2015 | 15.65 | 15.76 | 15.56 | 15.62 | 456,402 | +0.04(+0.26%) |
Jul 28, 2015 | 15.42 | 15.78 | 15.38 | 15.58 | 571,063 | +0.15(+0.96%) |
Jul 27, 2015 | 15.50 | 15.53 | 15.35 | 15.43 | 888,031 | -0.16(-1.01%) |
Jul 24, 2015 | 15.96 | 15.99 | 15.46 | 15.59 | 981,185 | -0.36(-2.24%) |
Jul 23, 2015 | 16.18 | 16.27 | 15.93 | 15.95 | 510,384 | -0.22(-1.35%) |
Jul 22, 2015 | 16.47 | 16.52 | 16.11 | 16.16 | 560,330 | -0.36(-2.16%) |
Jul 21, 2015 | 16.50 | 16.54 | 16.38 | 16.52 | 330,458 | +0.07(+0.40%) |
Jul 20, 2015 | 16.66 | 16.69 | 16.43 | 16.45 | 265,776 | -0.21(-1.28%) |
Jul 17, 2015 | 16.73 | 16.76 | 16.63 | 16.67 | 282,006 | -0.09(-0.53%) |
Jul 16, 2015 | 16.59 | 16.79 | 16.54 | 16.76 | 504,491 | +0.24(+1.47%) |
Jul 15, 2015 | 16.65 | 16.65 | 16.46 | 16.51 | 306,991 | -0.09(-0.52%) |
Jul 14, 2015 | 16.48 | 16.62 | 16.41 | 16.60 | 320,675 | +0.13(+0.77%) |
Jul 13, 2015 | 16.41 | 16.55 | 16.34 | 16.47 | 479,146 | +0.19(+1.15%) |
Jul 10, 2015 | 16.21 | 16.35 | 16.09 | 16.29 | 434,900 | +0.20(+1.26%) |
Jul 09, 2015 | 16.09 | 16.19 | 16.02 | 16.08 | 274,978 | +0.08(+0.51%) |
Jul 08, 2015 | 16.06 | 16.07 | 15.93 | 16.00 | 283,865 | -0.11(-0.66%) |
Jul 07, 2015 | 16.07 | 16.11 | 15.82 | 16.11 | 493,310 | -0.02(-0.09%) |
Jul 06, 2015 | 16.15 | 16.23 | 16.03 | 16.12 | 374,229 | -0.05(-0.31%) |
Jul 02, 2015 | 16.20 | 16.17 | 16.17 | 16.17 | 174,309 | -0.03(-0.16%) |
Jul 01, 2015 | 16.29 | 16.29 | 16.11 | 16.20 | 279,844 | +0.04(+0.22%) |
Jun 30, 2015 | 16.13 | 16.21 | 16.04 | 16.16 | 420,043 | +0.07(+0.44%) |
Jun 29, 2015 | 16.32 | 16.36 | 16.01 | 16.09 | 646,866 | -0.33(-1.99%) |
Jun 26, 2015 | 16.35 | 16.48 | 16.32 | 16.42 | 556,551 | +0.10(+0.62%) |
Jun 25, 2015 | 16.34 | 16.34 | 16.18 | 16.32 | 379,171 | +0.03(+0.15%) |
Jun 24, 2015 | 16.12 | 16.31 | 16.08 | 16.29 | 561,779 | +0.17(+1.06%) |
Jun 23, 2015 | 16.08 | 16.23 | 16.05 | 16.12 | 679,117 | +0.10(+0.63%) |
Jun 22, 2015 | 15.93 | 16.07 | 15.87 | 16.02 | 629,255 | +0.22(+1.37%) |
Jun 19, 2015 | 15.90 | 15.91 | 15.81 | 15.81 | 316,291 | -0.10(-0.63%) |
Jun 18, 2015 | 15.93 | 15.99 | 15.87 | 15.91 | 508,858 | +0.03(+0.19%) |
Jun 17, 2015 | 15.88 | 15.92 | 15.84 | 15.88 | 281,233 | +0.05(+0.32%) |
Jun 16, 2015 | 15.85 | 15.89 | 15.77 | 15.83 | 326,916 | +0.03(+0.18%) |
Jun 15, 2015 | 15.76 | 15.81 | 15.64 | 15.80 | 399,579 | -0.01(-0.06%) |
Jun 12, 2015 | 15.74 | 15.83 | 15.68 | 15.81 | 405,307 | +0.07(+0.48%) |
Jun 11, 2015 | 15.61 | 15.73 | 15.61 | 15.73 | 366,992 | +0.13(+0.83%) |
Jun 10, 2015 | 15.58 | 15.66 | 15.52 | 15.60 | 390,020 | +0.07(+0.45%) |
Jun 09, 2015 | 15.52 | 15.58 | 15.48 | 15.53 | 227,014 | +0.01(+0.03%) |
Jun 08, 2015 | 15.63 | 15.65 | 15.53 | 15.53 | 238,572 | -0.10(-0.67%) |
Jun 05, 2015 | 15.50 | 15.63 | 15.50 | 15.63 | 300,802 | +0.14(+0.93%) |
Jun 04, 2015 | 15.61 | 15.62 | 15.48 | 15.49 | 317,692 | -0.13(-0.83%) |
Jun 03, 2015 | 15.53 | 15.62 | 15.53 | 15.62 | 371,859 | +0.09(+0.58%) |
Jun 02, 2015 | 15.43 | 15.55 | 15.40 | 15.53 | 323,576 | +0.11(+0.74%) |
Jun 01, 2015 | 15.44 | 15.47 | 15.36 | 15.41 | 307,695 | -0.00(-0.03%) |
May 29, 2015 | 15.37 | 15.43 | 15.31 | 15.42 | 262,930 | +0.04(+0.26%) |
May 28, 2015 | 15.32 | 15.39 | 15.28 | 15.38 | 285,354 | +0.05(+0.36%) |
May 27, 2015 | 15.31 | 15.38 | 15.29 | 15.32 | 366,263 | -0.01(-0.06%) |
May 26, 2015 | 15.39 | 15.46 | 15.29 | 15.33 | 293,172 | -0.10(-0.65%) |
May 22, 2015 | 15.46 | 15.43 | 15.43 | 15.43 | 407,831 | -0.04(-0.26%) |
May 21, 2015 | 15.45 | 15.50 | 15.44 | 15.47 | 316,471 | +0.01(+0.06%) |
May 20, 2015 | 15.49 | 15.54 | 15.45 | 15.46 | 517,774 | -0.05(-0.35%) |
May 19, 2015 | 15.42 | 15.52 | 15.33 | 15.52 | 388,489 | +0.11(+0.75%) |
May 18, 2015 | 15.36 | 15.48 | 15.35 | 15.40 | 356,907 | +0.00(+0.02%) |
May 15, 2015 | 15.28 | 15.40 | 15.21 | 15.40 | 551,120 | +0.12(+0.81%) |
May 14, 2015 | 15.35 | 15.35 | 15.23 | 15.28 | 321,677 | -0.02(-0.16%) |
May 13, 2015 | 15.27 | 15.34 | 15.20 | 15.30 | 253,493 | +0.07(+0.49%) |
May 12, 2015 | 15.29 | 15.30 | 15.17 | 15.23 | 398,794 | -0.06(-0.42%) |
May 11, 2015 | 15.19 | 15.30 | 15.19 | 15.29 | 393,798 | +0.03(+0.20%) |
May 08, 2015 | 15.31 | 15.42 | 15.05 | 15.26 | 673,276 | +0.13(+0.85%) |
May 07, 2015 | 15.17 | 15.20 | 15.07 | 15.13 | 442,945 | -0.08(-0.52%) |
May 06, 2015 | 15.54 | 15.54 | 15.17 | 15.21 | 341,724 | -0.21(-1.38%) |
May 05, 2015 | 15.63 | 15.64 | 15.33 | 15.43 | 452,379 | -0.22(-1.40%) |
May 04, 2015 | 15.59 | 15.64 | 15.55 | 15.64 | 269,101 | +0.03(+0.19%) |
May 01, 2015 | 15.59 | 15.64 | 15.50 | 15.61 | 241,492 | +0.05(+0.35%) |
Apr 30, 2015 | 15.62 | 15.63 | 15.51 | 15.56 | 355,711 | -0.08(-0.54%) |
Apr 29, 2015 | 15.61 | 15.68 | 15.59 | 15.64 | 249,627 | -0.02(-0.13%) |
Apr 28, 2015 | 15.57 | 15.66 | 15.51 | 15.66 | 177,850 | +0.09(+0.61%) |
Apr 27, 2015 | 15.63 | 15.69 | 15.54 | 15.57 | 312,073 | -0.02(-0.13%) |
Apr 24, 2015 | 15.55 | 15.63 | 15.52 | 15.59 | 296,364 | +0.04(+0.29%) |
Apr 23, 2015 | 15.38 | 15.57 | 15.37 | 15.55 | 432,934 | +0.20(+1.29%) |
Apr 22, 2015 | 15.32 | 15.37 | 15.15 | 15.35 | 422,724 | +0.03(+0.19%) |
Apr 21, 2015 | 15.54 | 15.54 | 15.24 | 15.32 | 477,960 | -0.14(-0.93%) |
Apr 20, 2015 | 15.46 | 15.53 | 15.44 | 15.46 | 199,097 | +0.04(+0.26%) |
Apr 17, 2015 | 15.54 | 15.55 | 15.36 | 15.42 | 269,566 | -0.12(-0.75%) |
Apr 16, 2015 | 15.46 | 15.55 | 15.39 | 15.54 | 334,054 | +0.06(+0.41%) |
Apr 15, 2015 | 15.43 | 15.48 | 15.37 | 15.47 | 256,442 | +0.04(+0.26%) |
Apr 14, 2015 | 15.38 | 15.43 | 15.32 | 15.43 | 301,547 | +0.06(+0.39%) |
Apr 13, 2015 | 15.43 | 15.46 | 15.35 | 15.37 | 224,864 | -0.06(-0.42%) |
Apr 10, 2015 | 15.41 | 15.45 | 15.40 | 15.44 | 255,435 | +0.02(+0.13%) |
Apr 09, 2015 | 15.22 | 15.43 | 15.21 | 15.42 | 330,220 | +0.17(+1.13%) |
Apr 08, 2015 | 15.28 | 15.31 | 15.19 | 15.25 | 230,847 | -0.04(-0.26%) |
Apr 07, 2015 | 15.38 | 15.43 | 15.24 | 15.29 | 381,223 | -0.13(-0.83%) |
Apr 06, 2015 | 15.24 | 15.43 | 15.21 | 15.41 | 303,327 | +0.16(+1.04%) |
Apr 02, 2015 | 15.22 | 15.26 | 15.26 | 15.26 | 159,145 | +0.03(+0.23%) |