Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.82 | 13.82 | 13.05 | 13.19 | 4,132,413 | -0.60(-4.32%) |
Apr 28, 2016 | 14.15 | 14.39 | 13.74 | 13.79 | 2,326,775 | -0.68(-4.71%) |
Apr 27, 2016 | 14.28 | 14.64 | 14.28 | 14.47 | 2,006,482 | +0.10(+0.73%) |
Apr 26, 2016 | 14.14 | 14.39 | 14.02 | 14.36 | 1,996,731 | +0.33(+2.33%) |
Apr 25, 2016 | 14.15 | 14.41 | 13.92 | 14.03 | 2,250,104 | -0.15(-1.06%) |
Apr 22, 2016 | 14.05 | 14.49 | 13.94 | 14.18 | 1,906,824 | +0.13(+0.93%) |
Apr 21, 2016 | 14.24 | 14.41 | 14.00 | 14.05 | 2,116,695 | -0.13(-0.92%) |
Apr 20, 2016 | 13.94 | 14.54 | 13.84 | 14.18 | 2,299,000 | +0.28(+2.03%) |
Apr 19, 2016 | 14.09 | 14.21 | 13.73 | 13.90 | 1,856,528 | -0.08(-0.56%) |
Apr 18, 2016 | 13.63 | 14.18 | 13.50 | 13.98 | 2,434,900 | +0.26(+1.86%) |
Apr 15, 2016 | 13.99 | 14.00 | 13.60 | 13.73 | 2,653,222 | -0.33(-2.33%) |
Apr 14, 2016 | 14.20 | 14.25 | 13.83 | 14.05 | 1,707,166 | -0.13(-0.92%) |
Apr 13, 2016 | 13.82 | 14.34 | 13.82 | 14.18 | 2,635,834 | +0.40(+2.90%) |
Apr 12, 2016 | 13.73 | 13.94 | 13.56 | 13.79 | 2,158,118 | -0.01(-0.05%) |
Apr 11, 2016 | 14.14 | 14.24 | 13.73 | 13.79 | 1,534,308 | -0.20(-1.40%) |
Apr 08, 2016 | 14.25 | 14.49 | 13.86 | 13.99 | 2,281,785 | -0.02(-0.14%) |
Apr 07, 2016 | 13.98 | 14.24 | 13.80 | 14.01 | 2,266,181 | -0.08(-0.56%) |
Apr 06, 2016 | 14.05 | 14.18 | 13.63 | 14.09 | 3,107,116 | +0.10(+0.75%) |
Apr 05, 2016 | 13.71 | 14.29 | 13.58 | 13.98 | 5,805,964 | +0.12(+0.85%) |
Apr 04, 2016 | 14.60 | 14.77 | 13.86 | 13.86 | 3,320,632 | -0.86(-5.87%) |
Apr 01, 2016 | 14.47 | 14.78 | 14.18 | 14.73 | 2,648,129 | +0.10(+0.67%) |
Mar 31, 2016 | 14.67 | 14.82 | 14.49 | 14.63 | 1,637,942 | -0.10(-0.71%) |
Mar 30, 2016 | 14.86 | 15.26 | 14.72 | 14.73 | 2,049,650 | -0.02(-0.13%) |
Mar 29, 2016 | 14.20 | 14.91 | 13.96 | 14.75 | 2,203,494 | +0.39(+2.69%) |
Mar 28, 2016 | 14.41 | 14.56 | 13.96 | 14.37 | 3,030,394 | -0.01(-0.05%) |
Mar 24, 2016 | 14.10 | 14.37 | 14.37 | 14.37 | 2,876,715 | +0.05(+0.37%) |
Mar 23, 2016 | 15.38 | 15.40 | 14.29 | 14.32 | 3,955,000 | -1.17(-7.57%) |
Mar 22, 2016 | 15.61 | 15.65 | 15.30 | 15.49 | 2,029,410 | -0.22(-1.38%) |
Mar 21, 2016 | 15.80 | 15.80 | 15.30 | 15.71 | 1,862,460 | +0.09(+0.54%) |
Mar 18, 2016 | 16.23 | 16.37 | 15.62 | 15.63 | 2,654,478 | -0.58(-3.56%) |
Mar 17, 2016 | 16.04 | 16.37 | 15.81 | 16.20 | 2,711,681 | +0.22(+1.35%) |
Mar 16, 2016 | 15.30 | 16.16 | 15.23 | 15.99 | 3,591,473 | +0.69(+4.49%) |
Mar 15, 2016 | 15.33 | 15.48 | 15.08 | 15.30 | 1,617,948 | -0.22(-1.43%) |
Mar 14, 2016 | 15.25 | 15.68 | 15.10 | 15.52 | 1,381,238 | +0.18(+1.20%) |
Mar 11, 2016 | 15.29 | 15.46 | 15.06 | 15.34 | 2,195,171 | +0.39(+2.63%) |
Mar 10, 2016 | 15.04 | 15.16 | 14.57 | 14.94 | 1,727,991 | -0.10(-0.70%) |
Mar 09, 2016 | 14.97 | 15.18 | 14.58 | 15.05 | 1,385,207 | +0.29(+2.00%) |
Mar 08, 2016 | 15.61 | 15.83 | 14.68 | 14.75 | 4,862,546 | -1.11(-6.98%) |
Mar 07, 2016 | 16.04 | 16.37 | 15.63 | 15.86 | 2,572,614 | -0.33(-2.02%) |
Mar 04, 2016 | 15.71 | 16.56 | 15.59 | 16.19 | 2,972,055 | +0.49(+3.13%) |
Mar 03, 2016 | 15.66 | 15.88 | 15.34 | 15.70 | 2,188,128 | -0.08(-0.50%) |
Mar 02, 2016 | 15.55 | 15.82 | 15.29 | 15.78 | 1,946,842 | +0.27(+1.73%) |
Mar 01, 2016 | 15.62 | 15.94 | 15.21 | 15.51 | 2,038,370 | +0.04(+0.25%) |
Feb 29, 2016 | 14.88 | 15.88 | 14.70 | 15.47 | 2,808,363 | +0.66(+4.47%) |
Feb 26, 2016 | 15.19 | 15.80 | 14.74 | 14.81 | 2,883,709 | -0.03(-0.22%) |
Feb 25, 2016 | 14.75 | 15.14 | 14.37 | 14.84 | 2,323,275 | -0.03(-0.22%) |
Feb 24, 2016 | 13.39 | 14.92 | 13.22 | 14.87 | 4,401,702 | +1.41(+10.51%) |
Feb 23, 2016 | 14.09 | 14.19 | 13.36 | 13.46 | 4,080,716 | -0.87(-6.08%) |
Feb 22, 2016 | 14.05 | 14.45 | 13.86 | 14.33 | 2,539,517 | +0.48(+3.50%) |
Feb 19, 2016 | 14.57 | 14.70 | 13.46 | 13.84 | 6,274,640 | -1.11(-7.44%) |
Feb 18, 2016 | 16.08 | 16.50 | 14.55 | 14.96 | 5,982,876 | -0.80(-5.07%) |
Feb 17, 2016 | 15.58 | 16.01 | 15.46 | 15.76 | 3,383,734 | +0.33(+2.17%) |
Feb 16, 2016 | 14.38 | 15.55 | 14.35 | 15.42 | 3,753,558 | +1.51(+10.88%) |
Feb 12, 2016 | 13.60 | 13.91 | 13.91 | 13.91 | 2,736,536 | +0.56(+4.22%) |
Feb 11, 2016 | 13.99 | 14.11 | 13.10 | 13.35 | 4,130,929 | -0.99(-6.90%) |
Feb 10, 2016 | 14.11 | 14.66 | 13.90 | 14.34 | 3,382,810 | -0.70(-4.66%) |
Feb 09, 2016 | 14.70 | 15.42 | 14.41 | 15.04 | 2,903,844 | -0.29(-1.88%) |
Feb 08, 2016 | 16.09 | 16.09 | 14.64 | 15.32 | 2,581,669 | -0.80(-4.96%) |
Feb 05, 2016 | 16.61 | 16.79 | 16.09 | 16.12 | 1,564,923 | -0.67(-4.02%) |
Feb 04, 2016 | 16.24 | 17.22 | 16.23 | 16.80 | 2,286,760 | +0.50(+3.09%) |
Feb 03, 2016 | 16.20 | 16.39 | 15.53 | 16.29 | 1,888,737 | +0.28(+1.72%) |
Feb 02, 2016 | 16.46 | 16.46 | 15.92 | 16.02 | 1,403,855 | -0.66(-3.97%) |
Feb 01, 2016 | 16.37 | 16.81 | 15.92 | 16.68 | 1,970,592 | +0.02(+0.12%) |
Jan 29, 2016 | 15.55 | 16.69 | 15.55 | 16.66 | 2,958,968 | +1.09(+7.03%) |
Jan 28, 2016 | 15.99 | 16.27 | 15.25 | 15.57 | 1,893,809 | -0.12(-0.75%) |
Jan 27, 2016 | 15.72 | 16.43 | 15.44 | 15.68 | 2,550,694 | -0.14(-0.91%) |
Jan 26, 2016 | 15.75 | 16.01 | 15.40 | 15.83 | 2,405,396 | +0.24(+1.55%) |
Jan 25, 2016 | 16.01 | 16.34 | 15.56 | 15.59 | 2,135,005 | -0.50(-3.09%) |
Jan 22, 2016 | 15.66 | 16.32 | 15.42 | 16.08 | 4,116,483 | +1.09(+7.30%) |
Jan 21, 2016 | 14.74 | 15.77 | 14.43 | 14.99 | 3,619,837 | +0.62(+4.28%) |
Jan 20, 2016 | 13.89 | 14.62 | 12.89 | 14.37 | 4,656,438 | +0.07(+0.50%) |
Jan 19, 2016 | 15.25 | 15.52 | 14.26 | 14.30 | 3,369,733 | -0.57(-3.83%) |
Jan 15, 2016 | 14.62 | 14.87 | 14.87 | 14.87 | 2,988,339 | -0.39(-2.57%) |
Jan 14, 2016 | 15.41 | 15.45 | 14.53 | 15.27 | 3,196,308 | -0.07(-0.43%) |
Jan 13, 2016 | 16.11 | 16.55 | 15.08 | 15.33 | 3,446,095 | -0.59(-3.70%) |
Jan 12, 2016 | 16.75 | 17.01 | 15.56 | 15.92 | 3,381,198 | -0.60(-3.65%) |
Jan 11, 2016 | 17.11 | 17.20 | 16.24 | 16.52 | 2,765,201 | -0.50(-2.92%) |
Jan 08, 2016 | 17.62 | 17.97 | 16.92 | 17.02 | 2,817,973 | -0.13(-0.76%) |
Jan 07, 2016 | 17.97 | 18.32 | 16.95 | 17.15 | 4,966,240 | -1.66(-8.84%) |
Jan 06, 2016 | 19.67 | 19.76 | 18.58 | 18.81 | 3,233,480 | -1.13(-5.68%) |
Jan 05, 2016 | 19.83 | 20.03 | 19.31 | 19.95 | 3,246,295 | +0.07(+0.33%) |
Jan 04, 2016 | 19.14 | 19.89 | 18.87 | 19.88 | 3,207,706 | +0.23(+1.17%) |
Dec 31, 2015 | 19.65 | 19.65 | 19.65 | 19.65 | 1,606,404 | -0.24(-1.22%) |
Dec 30, 2015 | 19.89 | 20.14 | 19.71 | 19.90 | 1,403,577 | -0.10(-0.49%) |
Dec 29, 2015 | 20.03 | 20.12 | 19.54 | 19.99 | 2,005,227 | +0.14(+0.69%) |
Dec 28, 2015 | 19.97 | 20.03 | 19.20 | 19.86 | 1,339,531 | -0.29(-1.46%) |
Dec 24, 2015 | 19.97 | 20.15 | 20.15 | 20.15 | 1,315,510 | +0.20(+0.98%) |
Dec 23, 2015 | 19.65 | 20.05 | 19.51 | 19.95 | 2,400,663 | +0.38(+1.94%) |
Dec 22, 2015 | 19.44 | 19.67 | 18.68 | 19.57 | 3,229,994 | -0.10(-0.50%) |
Dec 21, 2015 | 19.32 | 19.92 | 18.90 | 19.67 | 4,897,916 | +0.92(+4.93%) |
Dec 18, 2015 | 18.05 | 18.84 | 17.73 | 18.75 | 5,489,505 | +0.64(+3.51%) |
Dec 17, 2015 | 18.88 | 18.88 | 17.85 | 18.11 | 5,204,827 | -0.16(-0.90%) |
Dec 16, 2015 | 17.54 | 18.89 | 17.47 | 18.28 | 11,973,153 | +2.29(+14.29%) |
Dec 15, 2015 | 15.53 | 16.40 | 15.10 | 15.99 | 4,700,150 | +0.74(+4.85%) |
Dec 14, 2015 | 14.36 | 15.53 | 13.75 | 15.25 | 6,614,034 | +1.15(+8.17%) |
Dec 11, 2015 | 14.39 | 14.59 | 14.07 | 14.10 | 2,753,480 | -0.56(-3.84%) |
Dec 10, 2015 | 14.32 | 14.94 | 14.08 | 14.66 | 8,319,213 | -0.43(-2.82%) |
Dec 09, 2015 | 16.37 | 16.37 | 14.79 | 15.09 | 8,158,432 | -1.35(-8.21%) |
Dec 08, 2015 | 16.78 | 17.16 | 15.96 | 16.44 | 2,462,266 | -0.84(-4.85%) |
Dec 07, 2015 | 17.35 | 17.90 | 17.16 | 17.28 | 2,121,022 | -0.20(-1.12%) |
Dec 04, 2015 | 17.61 | 17.76 | 17.18 | 17.47 | 2,599,089 | -0.29(-1.66%) |
Dec 03, 2015 | 17.37 | 18.38 | 17.24 | 17.77 | 3,936,282 | +0.63(+3.67%) |
Dec 02, 2015 | 16.39 | 17.48 | 16.34 | 17.14 | 3,731,128 | +0.69(+4.22%) |
Dec 01, 2015 | 15.65 | 16.47 | 15.55 | 16.44 | 1,784,995 | +0.75(+4.80%) |
Nov 30, 2015 | 15.74 | 16.10 | 15.64 | 15.69 | 1,488,365 | -0.01(-0.04%) |
Nov 27, 2015 | 15.52 | 15.89 | 15.47 | 15.70 | 553,787 | +0.14(+0.93%) |
Nov 25, 2015 | 15.67 | 15.55 | 15.55 | 15.55 | 771,898 | -0.22(-1.37%) |
Nov 24, 2015 | 15.08 | 15.82 | 14.95 | 15.77 | 1,398,519 | +0.62(+4.06%) |
Nov 23, 2015 | 15.07 | 15.35 | 14.74 | 15.15 | 2,493,389 | -0.04(-0.26%) |
Nov 20, 2015 | 15.06 | 15.35 | 14.70 | 15.19 | 1,681,249 | +0.18(+1.18%) |
Nov 19, 2015 | 15.29 | 15.37 | 14.93 | 15.02 | 1,259,788 | -0.48(-3.08%) |
Nov 18, 2015 | 14.77 | 15.57 | 14.54 | 15.49 | 2,145,560 | +0.85(+5.81%) |
Nov 17, 2015 | 15.78 | 15.95 | 14.52 | 14.64 | 2,685,118 | -1.06(-6.76%) |
Nov 16, 2015 | 15.19 | 15.72 | 14.84 | 15.70 | 2,675,942 | +0.41(+2.65%) |
Nov 13, 2015 | 16.23 | 16.50 | 15.17 | 15.30 | 4,303,376 | -1.03(-6.30%) |
Nov 12, 2015 | 16.80 | 17.43 | 16.31 | 16.33 | 2,152,795 | -0.45(-2.69%) |
Nov 11, 2015 | 17.28 | 17.28 | 16.39 | 16.78 | 1,439,240 | -0.39(-2.25%) |
Nov 10, 2015 | 18.24 | 18.43 | 16.88 | 17.16 | 2,305,457 | -1.23(-6.69%) |
Nov 09, 2015 | 19.32 | 19.32 | 18.07 | 18.40 | 1,624,227 | -0.43(-2.26%) |
Nov 06, 2015 | 18.15 | 18.85 | 17.92 | 18.82 | 2,410,745 | +0.85(+4.74%) |
Nov 05, 2015 | 18.04 | 18.32 | 17.68 | 17.97 | 1,199,574 | -0.24(-1.29%) |
Nov 04, 2015 | 17.98 | 18.27 | 17.71 | 18.21 | 1,300,251 | +0.20(+1.09%) |
Nov 03, 2015 | 17.90 | 18.26 | 17.80 | 18.01 | 1,776,998 | +0.05(+0.29%) |
Nov 02, 2015 | 17.60 | 18.12 | 17.42 | 17.96 | 2,074,237 | +0.38(+2.16%) |
Oct 30, 2015 | 17.81 | 17.96 | 17.31 | 17.58 | 2,216,582 | -0.34(-1.90%) |
Oct 29, 2015 | 17.19 | 18.26 | 17.08 | 17.92 | 5,359,315 | +1.79(+11.13%) |
Oct 28, 2015 | 15.64 | 16.28 | 15.46 | 16.12 | 2,389,643 | +0.55(+3.53%) |
Oct 27, 2015 | 16.03 | 16.06 | 15.38 | 15.57 | 1,070,764 | -0.62(-3.84%) |
Oct 26, 2015 | 16.52 | 16.63 | 16.10 | 16.20 | 1,270,601 | -0.18(-1.08%) |
Oct 23, 2015 | 15.74 | 16.42 | 15.49 | 16.37 | 1,696,629 | +0.74(+4.73%) |
Oct 22, 2015 | 15.70 | 15.89 | 15.38 | 15.63 | 1,065,824 | +0.11(+0.72%) |
Oct 21, 2015 | 16.01 | 16.03 | 15.50 | 15.52 | 841,251 | -0.43(-2.71%) |
Oct 20, 2015 | 15.84 | 16.24 | 15.68 | 15.95 | 897,621 | +0.07(+0.45%) |
Oct 19, 2015 | 15.98 | 16.36 | 15.65 | 15.88 | 1,204,586 | -0.20(-1.22%) |
Oct 16, 2015 | 16.38 | 16.65 | 15.85 | 16.08 | 1,725,969 | -0.21(-1.29%) |
Oct 15, 2015 | 16.46 | 16.49 | 15.84 | 16.29 | 1,577,827 | -0.10(-0.60%) |
Oct 14, 2015 | 16.12 | 16.58 | 16.08 | 16.39 | 1,185,851 | +0.34(+2.12%) |
Oct 13, 2015 | 16.01 | 16.54 | 15.95 | 16.04 | 1,146,198 | -0.16(-0.97%) |
Oct 12, 2015 | 16.37 | 16.38 | 15.87 | 16.20 | 1,038,808 | -0.16(-0.96%) |
Oct 09, 2015 | 16.52 | 16.70 | 16.04 | 16.36 | 1,521,379 | -0.16(-0.95%) |
Oct 08, 2015 | 15.82 | 16.57 | 15.61 | 16.52 | 2,075,420 | +0.59(+3.70%) |
Oct 07, 2015 | 15.57 | 16.20 | 15.25 | 15.93 | 3,094,861 | +0.64(+4.15%) |
Oct 06, 2015 | 14.96 | 15.38 | 14.78 | 15.29 | 1,866,143 | +0.37(+2.50%) |
Oct 05, 2015 | 14.26 | 15.09 | 14.25 | 14.92 | 2,407,848 | +0.83(+5.85%) |
Oct 02, 2015 | 13.12 | 14.16 | 13.09 | 14.09 | 2,996,300 | +0.77(+5.80%) |
Oct 01, 2015 | 13.18 | 13.54 | 13.05 | 13.32 | 2,951,061 | +0.20(+1.50%) |
Sep 30, 2015 | 12.76 | 13.29 | 12.76 | 13.12 | 2,192,178 | +0.54(+4.27%) |
Sep 29, 2015 | 12.59 | 12.94 | 12.30 | 12.59 | 2,803,646 | +0.07(+0.52%) |
Sep 28, 2015 | 13.61 | 13.62 | 12.41 | 12.52 | 2,678,301 | -1.20(-8.73%) |
Sep 25, 2015 | 14.20 | 14.29 | 13.49 | 13.72 | 1,548,797 | -0.25(-1.78%) |
Sep 24, 2015 | 13.92 | 14.16 | 13.31 | 13.97 | 2,343,748 | -0.18(-1.30%) |
Sep 23, 2015 | 14.67 | 14.84 | 14.12 | 14.15 | 1,847,427 | -0.52(-3.57%) |
Sep 22, 2015 | 14.98 | 14.99 | 14.30 | 14.68 | 2,008,661 | -0.62(-4.03%) |
Sep 21, 2015 | 15.22 | 15.53 | 15.13 | 15.29 | 1,247,155 | +0.07(+0.47%) |
Sep 18, 2015 | 15.46 | 15.68 | 15.16 | 15.22 | 1,531,614 | -0.50(-3.17%) |
Sep 17, 2015 | 15.65 | 16.10 | 15.39 | 15.72 | 1,344,686 | +0.05(+0.33%) |
Sep 16, 2015 | 15.30 | 15.89 | 15.30 | 15.66 | 1,212,082 | +0.31(+2.00%) |
Sep 15, 2015 | 14.87 | 15.41 | 14.87 | 15.36 | 1,252,049 | +0.48(+3.21%) |
Sep 14, 2015 | 15.14 | 15.16 | 14.65 | 14.88 | 1,188,877 | -0.30(-1.98%) |
Sep 11, 2015 | 15.04 | 15.40 | 14.86 | 15.18 | 1,158,541 | -0.05(-0.30%) |
Sep 10, 2015 | 15.42 | 15.72 | 15.19 | 15.23 | 1,592,389 | -0.35(-2.23%) |
Sep 09, 2015 | 16.10 | 16.29 | 15.52 | 15.57 | 1,397,727 | -0.20(-1.29%) |
Sep 08, 2015 | 15.32 | 15.80 | 15.15 | 15.78 | 1,587,921 | +0.79(+5.29%) |
Sep 04, 2015 | 15.17 | 14.98 | 14.98 | 14.98 | 1,613,580 | -0.51(-3.30%) |
Sep 03, 2015 | 15.04 | 15.93 | 14.90 | 15.49 | 2,041,159 | +0.46(+3.09%) |
Sep 02, 2015 | 15.25 | 15.25 | 14.59 | 15.03 | 1,673,037 | +0.09(+0.57%) |
Sep 01, 2015 | 15.10 | 15.72 | 14.88 | 14.94 | 2,212,459 | -0.94(-5.94%) |
Aug 31, 2015 | 15.78 | 16.24 | 15.52 | 15.89 | 1,508,112 | -0.04(-0.25%) |
Aug 28, 2015 | 15.51 | 16.40 | 15.46 | 15.93 | 2,447,594 | +0.29(+1.89%) |
Aug 27, 2015 | 15.00 | 15.63 | 14.80 | 15.63 | 3,150,437 | +1.00(+6.85%) |
Aug 26, 2015 | 15.40 | 15.47 | 14.00 | 14.63 | 3,970,274 | -0.27(-1.85%) |
Aug 25, 2015 | 15.21 | 15.69 | 14.90 | 14.90 | 2,965,232 | +0.30(+2.06%) |
Aug 24, 2015 | 12.57 | 15.15 | 11.95 | 14.60 | 4,396,100 | +0.38(+2.67%) |
Aug 21, 2015 | 15.08 | 15.30 | 14.21 | 14.22 | 3,546,572 | -1.06(-6.94%) |
Aug 20, 2015 | 15.79 | 15.81 | 15.27 | 15.28 | 2,221,659 | -0.71(-4.46%) |
Aug 19, 2015 | 15.97 | 16.21 | 15.43 | 16.00 | 3,067,547 | -0.25(-1.53%) |
Aug 18, 2015 | 16.47 | 16.86 | 16.12 | 16.25 | 2,538,239 | -0.29(-1.78%) |
Aug 17, 2015 | 16.24 | 16.63 | 15.99 | 16.54 | 1,653,142 | +0.11(+0.68%) |
Aug 14, 2015 | 16.13 | 16.59 | 16.04 | 16.43 | 2,292,679 | +0.39(+2.41%) |
Aug 13, 2015 | 16.42 | 16.84 | 16.01 | 16.04 | 1,406,524 | -0.33(-2.00%) |
Aug 12, 2015 | 16.11 | 16.53 | 15.67 | 16.37 | 2,925,687 | +0.05(+0.28%) |
Aug 11, 2015 | 16.86 | 17.03 | 16.13 | 16.33 | 2,528,580 | -0.73(-4.26%) |
Aug 10, 2015 | 16.59 | 17.12 | 16.56 | 17.05 | 2,162,954 | +0.62(+3.79%) |
Aug 07, 2015 | 17.04 | 17.19 | 16.31 | 16.43 | 3,193,625 | -0.65(-3.83%) |
Aug 06, 2015 | 18.09 | 18.11 | 17.05 | 17.09 | 4,242,241 | -0.97(-5.37%) |
Aug 05, 2015 | 18.15 | 18.63 | 18.00 | 18.05 | 3,681,093 | +0.56(+3.18%) |
Aug 04, 2015 | 17.31 | 17.60 | 17.09 | 17.50 | 1,714,963 | +0.14(+0.83%) |
Aug 03, 2015 | 17.72 | 17.98 | 17.19 | 17.35 | 2,471,733 | -0.35(-1.96%) |
Jul 31, 2015 | 18.57 | 18.57 | 17.58 | 17.70 | 2,845,022 | -0.89(-4.79%) |
Jul 30, 2015 | 18.54 | 18.89 | 18.24 | 18.59 | 3,265,185 | +0.10(+0.53%) |
Jul 29, 2015 | 17.17 | 18.99 | 17.15 | 18.49 | 8,378,273 | +1.69(+10.05%) |
Jul 28, 2015 | 16.99 | 17.03 | 16.34 | 16.80 | 4,973,463 | +0.36(+2.19%) |
Jul 27, 2015 | 16.42 | 16.60 | 16.06 | 16.44 | 2,452,786 | -0.22(-1.34%) |
Jul 24, 2015 | 16.95 | 17.01 | 16.51 | 16.67 | 1,847,112 | -0.12(-0.70%) |
Jul 23, 2015 | 16.99 | 17.22 | 16.75 | 16.78 | 2,062,827 | -0.03(-0.20%) |
Jul 22, 2015 | 16.90 | 17.10 | 16.62 | 16.82 | 2,118,987 | -0.20(-1.15%) |
Jul 21, 2015 | 17.18 | 17.34 | 16.87 | 17.01 | 2,524,966 | -0.22(-1.29%) |
Jul 20, 2015 | 17.75 | 17.85 | 17.20 | 17.24 | 2,709,424 | -0.26(-1.50%) |
Jul 17, 2015 | 17.72 | 17.83 | 17.39 | 17.50 | 1,416,115 | -0.19(-1.07%) |
Jul 16, 2015 | 18.05 | 18.12 | 17.45 | 17.69 | 1,515,371 | -0.10(-0.59%) |
Jul 15, 2015 | 18.53 | 18.53 | 17.68 | 17.79 | 2,567,696 | -0.56(-3.07%) |
Jul 14, 2015 | 18.13 | 18.89 | 18.08 | 18.36 | 4,685,108 | +0.69(+3.89%) |
Jul 13, 2015 | 17.29 | 17.81 | 17.16 | 17.67 | 2,542,783 | +0.45(+2.62%) |
Jul 10, 2015 | 17.26 | 17.39 | 17.08 | 17.22 | 1,714,023 | +0.20(+1.19%) |
Jul 09, 2015 | 17.66 | 17.81 | 16.90 | 17.01 | 2,680,182 | -0.03(-0.15%) |
Jul 08, 2015 | 17.34 | 17.69 | 16.95 | 17.04 | 2,768,182 | -0.64(-3.59%) |
Jul 07, 2015 | 17.56 | 17.89 | 16.72 | 17.68 | 4,072,174 | +0.10(+0.60%) |
Jul 06, 2015 | 17.85 | 17.88 | 17.29 | 17.57 | 2,876,129 | -0.43(-2.40%) |
Jul 02, 2015 | 18.34 | 18.00 | 18.00 | 18.00 | 2,126,194 | -0.27(-1.47%) |
Jul 01, 2015 | 18.80 | 18.98 | 18.13 | 18.27 | 2,269,496 | -0.33(-1.80%) |
Jun 30, 2015 | 18.93 | 19.06 | 18.48 | 18.61 | 2,349,466 | -0.21(-1.11%) |
Jun 29, 2015 | 19.08 | 19.64 | 18.73 | 18.81 | 2,331,805 | -0.94(-4.77%) |
Jun 26, 2015 | 20.28 | 20.28 | 19.65 | 19.76 | 1,982,006 | -0.52(-2.55%) |
Jun 25, 2015 | 20.68 | 20.73 | 20.25 | 20.27 | 1,358,503 | -0.35(-1.71%) |
Jun 24, 2015 | 21.05 | 21.15 | 20.58 | 20.63 | 1,275,209 | -0.44(-2.08%) |
Jun 23, 2015 | 20.47 | 21.11 | 20.47 | 21.07 | 1,547,631 | +0.31(+1.51%) |
Jun 22, 2015 | 20.76 | 20.95 | 20.64 | 20.75 | 1,559,676 | +0.02(+0.09%) |
Jun 19, 2015 | 21.20 | 21.51 | 20.69 | 20.73 | 2,849,601 | -0.59(-2.76%) |
Jun 18, 2015 | 21.29 | 21.54 | 21.09 | 21.32 | 1,534,746 | +0.06(+0.29%) |
Jun 17, 2015 | 21.35 | 21.80 | 21.09 | 21.26 | 2,020,546 | -0.04(-0.17%) |
Jun 16, 2015 | 21.35 | 21.51 | 21.09 | 21.30 | 1,360,010 | -0.17(-0.79%) |
Jun 15, 2015 | 20.79 | 21.60 | 20.69 | 21.47 | 2,408,810 | +0.46(+2.18%) |
Jun 12, 2015 | 20.83 | 21.19 | 20.71 | 21.01 | 1,520,968 | +0.01(+0.06%) |
Jun 11, 2015 | 20.67 | 21.04 | 20.45 | 21.00 | 1,444,928 | +0.31(+1.52%) |
Jun 10, 2015 | 19.86 | 21.09 | 19.68 | 20.68 | 3,356,640 | +1.03(+5.23%) |
Jun 09, 2015 | 20.01 | 20.18 | 19.55 | 19.65 | 2,057,653 | -0.40(-1.99%) |
Jun 08, 2015 | 20.48 | 20.63 | 19.95 | 20.05 | 1,262,942 | -0.49(-2.39%) |
Jun 05, 2015 | 19.90 | 20.61 | 19.74 | 20.54 | 1,942,133 | +0.48(+2.42%) |
Jun 04, 2015 | 20.17 | 20.31 | 19.88 | 20.06 | 1,467,721 | -0.22(-1.10%) |
Jun 03, 2015 | 20.22 | 20.59 | 20.22 | 20.28 | 1,312,795 | +0.10(+0.49%) |
Jun 02, 2015 | 19.66 | 20.39 | 19.57 | 20.18 | 2,177,679 | +0.52(+2.63%) |
Jun 01, 2015 | 19.91 | 19.97 | 19.47 | 19.67 | 1,963,205 | -0.24(-1.18%) |
May 29, 2015 | 20.45 | 20.51 | 19.89 | 19.90 | 1,970,257 | -0.58(-2.85%) |
May 28, 2015 | 20.51 | 20.66 | 20.17 | 20.48 | 1,213,451 | -0.10(-0.51%) |
May 27, 2015 | 20.74 | 20.79 | 20.25 | 20.59 | 1,809,351 | -0.17(-0.82%) |
May 26, 2015 | 21.16 | 21.22 | 20.63 | 20.76 | 2,634,253 | -0.63(-2.94%) |
May 22, 2015 | 20.97 | 21.39 | 21.39 | 21.39 | 2,284,239 | +0.24(+1.15%) |
May 21, 2015 | 20.62 | 21.22 | 20.62 | 21.15 | 1,509,063 | +0.54(+2.64%) |
May 20, 2015 | 20.60 | 20.85 | 20.45 | 20.60 | 1,445,954 | -0.03(-0.16%) |
May 19, 2015 | 21.11 | 21.18 | 20.50 | 20.64 | 2,426,195 | -0.57(-2.69%) |
May 18, 2015 | 21.10 | 21.32 | 20.89 | 21.20 | 1,271,386 | +0.08(+0.37%) |
May 15, 2015 | 20.97 | 21.15 | 20.75 | 21.13 | 1,829,972 | +0.12(+0.59%) |
May 14, 2015 | 21.35 | 21.38 | 20.93 | 21.00 | 1,516,775 | -0.22(-1.02%) |
May 13, 2015 | 20.98 | 21.35 | 20.98 | 21.22 | 1,576,187 | +0.07(+0.34%) |
May 12, 2015 | 21.39 | 21.50 | 20.90 | 21.15 | 1,946,024 | -0.38(-1.76%) |
May 11, 2015 | 21.40 | 21.74 | 21.30 | 21.53 | 1,841,216 | +0.20(+0.95%) |
May 08, 2015 | 21.22 | 21.52 | 21.12 | 21.32 | 1,502,427 | +0.30(+1.43%) |
May 07, 2015 | 20.70 | 21.09 | 20.56 | 21.02 | 1,855,657 | +0.32(+1.55%) |
May 06, 2015 | 21.00 | 21.15 | 20.50 | 20.70 | 2,576,859 | -0.42(-1.98%) |
May 05, 2015 | 21.20 | 21.77 | 21.06 | 21.12 | 3,265,013 | -0.12(-0.56%) |
May 04, 2015 | 21.12 | 21.50 | 20.98 | 21.24 | 2,996,039 | +0.25(+1.19%) |