Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.48 | 18.63 | 18.48 | 18.63 | 389,068 | +0.09(+0.51%) |
Jul 28, 2016 | 18.53 | 18.59 | 18.47 | 18.53 | 307,557 | +0.01(+0.03%) |
Jul 27, 2016 | 18.41 | 18.55 | 18.41 | 18.53 | 293,845 | +0.11(+0.60%) |
Jul 26, 2016 | 18.41 | 18.57 | 18.40 | 18.41 | 342,324 | -0.06(-0.33%) |
Jul 25, 2016 | 18.46 | 18.57 | 18.38 | 18.48 | 378,206 | +0.03(+0.15%) |
Jul 22, 2016 | 18.38 | 18.50 | 18.34 | 18.45 | 231,011 | +0.05(+0.27%) |
Jul 21, 2016 | 18.45 | 18.56 | 18.26 | 18.40 | 428,062 | -0.06(-0.30%) |
Jul 20, 2016 | 18.52 | 18.52 | 18.32 | 18.45 | 281,194 | -0.06(-0.33%) |
Jul 19, 2016 | 18.51 | 18.57 | 18.35 | 18.51 | 356,842 | +0.03(+0.18%) |
Jul 18, 2016 | 18.28 | 18.55 | 18.28 | 18.48 | 576,923 | +0.18(+1.00%) |
Jul 15, 2016 | 18.28 | 18.39 | 18.15 | 18.30 | 717,157 | +0.06(+0.30%) |
Jul 14, 2016 | 18.26 | 18.28 | 18.09 | 18.24 | 508,868 | +0.04(+0.24%) |
Jul 13, 2016 | 18.18 | 18.27 | 18.14 | 18.20 | 529,922 | +0.02(+0.12%) |
Jul 12, 2016 | 18.08 | 18.28 | 18.07 | 18.18 | 519,041 | +0.09(+0.52%) |
Jul 11, 2016 | 18.08 | 18.17 | 18.04 | 18.08 | 283,687 | +0.02(+0.12%) |
Jul 08, 2016 | 18.10 | 18.11 | 18.03 | 18.06 | 384,636 | -0.05(-0.27%) |
Jul 07, 2016 | 18.11 | 18.17 | 18.00 | 18.11 | 328,823 | -0.01(-0.06%) |
Jul 06, 2016 | 18.12 | 18.15 | 18.00 | 18.12 | 420,422 | +0.00(+0.00%) |
Jul 05, 2016 | 18.09 | 18.17 | 18.03 | 18.12 | 313,623 | -0.08(-0.46%) |
Jul 01, 2016 | 18.18 | 18.20 | 18.20 | 18.20 | 359,866 | +0.01(+0.06%) |
Jun 30, 2016 | 18.19 | 18.21 | 18.02 | 18.19 | 344,478 | +0.02(+0.09%) |
Jun 29, 2016 | 18.05 | 18.18 | 17.93 | 18.18 | 447,337 | +0.33(+1.83%) |
Jun 28, 2016 | 17.74 | 17.98 | 17.68 | 17.85 | 529,543 | +0.29(+1.66%) |
Jun 27, 2016 | 18.03 | 18.09 | 17.54 | 17.56 | 834,211 | -0.48(-2.69%) |
Jun 24, 2016 | 17.54 | 18.07 | 17.47 | 18.04 | 847,360 | -0.05(-0.30%) |
Jun 23, 2016 | 18.00 | 18.17 | 17.95 | 18.10 | 494,176 | +0.14(+0.80%) |
Jun 22, 2016 | 17.94 | 18.01 | 17.87 | 17.95 | 264,349 | +0.05(+0.28%) |
Jun 21, 2016 | 17.91 | 17.98 | 17.81 | 17.90 | 305,072 | -0.01(-0.03%) |
Jun 20, 2016 | 17.98 | 18.03 | 17.91 | 17.91 | 427,375 | +0.01(+0.06%) |
Jun 17, 2016 | 17.81 | 17.94 | 17.79 | 17.90 | 264,997 | +0.09(+0.53%) |
Jun 16, 2016 | 17.61 | 17.84 | 17.56 | 17.81 | 314,750 | +0.06(+0.33%) |
Jun 15, 2016 | 17.75 | 17.79 | 17.68 | 17.75 | 451,995 | +0.05(+0.28%) |
Jun 14, 2016 | 17.75 | 17.77 | 17.59 | 17.70 | 387,019 | -0.09(-0.49%) |
Jun 13, 2016 | 17.75 | 17.87 | 17.74 | 17.79 | 567,429 | +0.00(+0.00%) |
Jun 10, 2016 | 17.81 | 17.96 | 17.75 | 17.79 | 524,818 | -0.15(-0.82%) |
Jun 09, 2016 | 17.83 | 17.96 | 17.77 | 17.93 | 609,836 | +0.10(+0.55%) |
Jun 08, 2016 | 17.80 | 17.96 | 17.79 | 17.84 | 435,186 | +0.09(+0.49%) |
Jun 07, 2016 | 17.90 | 18.02 | 17.75 | 17.75 | 571,056 | -0.14(-0.79%) |
Jun 06, 2016 | 17.87 | 18.09 | 17.79 | 17.89 | 738,806 | +0.02(+0.12%) |
Jun 03, 2016 | 17.77 | 17.94 | 17.75 | 17.87 | 411,637 | +0.08(+0.46%) |
Jun 02, 2016 | 17.85 | 17.94 | 17.69 | 17.79 | 587,387 | -0.18(-1.00%) |
Jun 01, 2016 | 17.61 | 17.97 | 17.57 | 17.97 | 591,264 | +0.40(+2.30%) |
May 31, 2016 | 17.59 | 17.68 | 17.55 | 17.56 | 354,466 | -0.01(-0.06%) |
May 27, 2016 | 17.47 | 17.57 | 17.57 | 17.57 | 223,593 | +0.04(+0.22%) |
May 26, 2016 | 17.52 | 17.60 | 17.43 | 17.53 | 288,699 | +0.06(+0.34%) |
May 25, 2016 | 17.34 | 17.57 | 17.33 | 17.47 | 438,299 | +0.14(+0.79%) |
May 24, 2016 | 17.20 | 17.40 | 17.20 | 17.34 | 352,797 | +0.16(+0.92%) |
May 23, 2016 | 17.17 | 17.34 | 17.16 | 17.18 | 307,969 | +0.01(+0.03%) |
May 20, 2016 | 17.16 | 17.31 | 17.13 | 17.17 | 268,786 | +0.00(+0.00%) |
May 19, 2016 | 17.37 | 17.37 | 16.95 | 17.17 | 413,131 | -0.22(-1.26%) |
May 18, 2016 | 17.51 | 17.53 | 17.27 | 17.39 | 390,447 | -0.11(-0.65%) |
May 17, 2016 | 17.40 | 17.51 | 17.31 | 17.51 | 470,388 | +0.10(+0.59%) |
May 16, 2016 | 17.34 | 17.41 | 17.25 | 17.40 | 471,574 | +0.16(+0.91%) |
May 13, 2016 | 17.38 | 17.39 | 17.25 | 17.25 | 606,934 | -0.06(-0.34%) |
May 12, 2016 | 17.45 | 17.48 | 17.19 | 17.31 | 388,295 | -0.02(-0.13%) |
May 11, 2016 | 17.28 | 17.49 | 17.27 | 17.33 | 389,194 | +0.02(+0.09%) |
May 10, 2016 | 17.18 | 17.31 | 17.18 | 17.31 | 321,141 | +0.14(+0.79%) |
May 09, 2016 | 17.18 | 17.24 | 16.97 | 17.18 | 328,800 | +0.08(+0.44%) |
May 06, 2016 | 16.77 | 17.19 | 16.77 | 17.10 | 608,897 | +0.34(+2.01%) |
May 05, 2016 | 16.94 | 16.97 | 16.74 | 16.76 | 259,338 | -0.16(-0.96%) |
May 04, 2016 | 16.92 | 16.96 | 16.77 | 16.93 | 190,338 | +0.03(+0.19%) |
May 03, 2016 | 16.90 | 16.91 | 16.60 | 16.89 | 253,456 | -0.07(-0.38%) |
May 02, 2016 | 16.91 | 17.02 | 16.89 | 16.96 | 304,573 | +0.01(+0.03%) |
Apr 29, 2016 | 16.96 | 17.03 | 16.79 | 16.95 | 512,207 | -0.04(-0.22%) |
Apr 28, 2016 | 17.07 | 17.18 | 16.99 | 16.99 | 600,469 | -0.20(-1.14%) |
Apr 27, 2016 | 17.15 | 17.26 | 17.06 | 17.19 | 420,065 | -0.09(-0.53%) |
Apr 26, 2016 | 17.24 | 17.42 | 17.10 | 17.28 | 489,078 | +0.11(+0.63%) |
Apr 25, 2016 | 17.13 | 17.31 | 16.95 | 17.17 | 378,670 | +0.10(+0.57%) |
Apr 22, 2016 | 16.93 | 17.13 | 16.92 | 17.07 | 279,305 | +0.15(+0.87%) |
Apr 21, 2016 | 16.92 | 17.11 | 16.84 | 16.93 | 331,549 | -0.08(-0.48%) |
Apr 20, 2016 | 17.06 | 17.09 | 16.79 | 17.01 | 327,538 | -0.03(-0.16%) |
Apr 19, 2016 | 17.02 | 17.09 | 16.74 | 17.03 | 419,260 | +0.04(+0.26%) |
Apr 18, 2016 | 17.08 | 17.38 | 16.92 | 16.99 | 703,293 | -0.02(-0.13%) |
Apr 15, 2016 | 17.09 | 17.09 | 16.97 | 17.01 | 291,301 | +0.02(+0.10%) |
Apr 14, 2016 | 17.00 | 17.08 | 16.92 | 17.00 | 328,093 | +0.09(+0.51%) |
Apr 13, 2016 | 16.96 | 17.01 | 16.85 | 16.91 | 295,959 | +0.05(+0.29%) |
Apr 12, 2016 | 16.78 | 16.95 | 16.68 | 16.86 | 310,296 | +0.14(+0.84%) |
Apr 11, 2016 | 16.68 | 16.79 | 16.63 | 16.72 | 228,616 | +0.12(+0.72%) |
Apr 08, 2016 | 16.64 | 16.72 | 16.52 | 16.60 | 243,596 | +0.12(+0.75%) |
Apr 07, 2016 | 16.53 | 16.66 | 16.38 | 16.48 | 264,769 | -0.12(-0.72%) |
Apr 06, 2016 | 16.45 | 16.75 | 16.45 | 16.60 | 268,751 | +0.09(+0.56%) |
Apr 05, 2016 | 16.55 | 16.78 | 16.42 | 16.51 | 328,708 | -0.16(-0.97%) |
Apr 04, 2016 | 16.87 | 16.91 | 16.67 | 16.67 | 374,883 | -0.22(-1.28%) |
Apr 01, 2016 | 16.81 | 16.96 | 16.75 | 16.88 | 399,023 | -0.04(-0.26%) |
Mar 31, 2016 | 16.94 | 16.98 | 16.81 | 16.93 | 506,527 | -0.06(-0.35%) |
Mar 30, 2016 | 16.97 | 17.05 | 16.88 | 16.99 | 510,105 | +0.07(+0.41%) |
Mar 29, 2016 | 16.65 | 16.98 | 16.58 | 16.92 | 462,760 | +0.19(+1.16%) |
Mar 28, 2016 | 16.76 | 16.87 | 16.60 | 16.72 | 340,157 | +0.02(+0.10%) |
Mar 24, 2016 | 16.60 | 16.71 | 16.71 | 16.71 | 298,004 | +0.02(+0.13%) |
Mar 23, 2016 | 16.87 | 16.91 | 16.66 | 16.68 | 278,017 | -0.24(-1.44%) |
Mar 22, 2016 | 16.85 | 16.99 | 16.74 | 16.93 | 684,925 | +0.09(+0.51%) |
Mar 21, 2016 | 16.83 | 17.01 | 16.74 | 16.84 | 344,580 | +0.01(+0.03%) |
Mar 18, 2016 | 17.00 | 17.01 | 16.74 | 16.83 | 459,659 | -0.04(-0.26%) |
Mar 17, 2016 | 16.81 | 17.02 | 16.56 | 16.88 | 651,800 | +0.15(+0.87%) |
Mar 16, 2016 | 16.50 | 16.76 | 16.40 | 16.73 | 439,177 | +0.24(+1.47%) |
Mar 15, 2016 | 16.51 | 16.51 | 16.16 | 16.49 | 397,557 | -0.01(-0.03%) |
Mar 14, 2016 | 16.50 | 16.50 | 16.35 | 16.50 | 284,813 | +0.03(+0.20%) |
Mar 11, 2016 | 16.44 | 16.49 | 16.31 | 16.46 | 414,142 | +0.08(+0.49%) |
Mar 10, 2016 | 16.37 | 16.51 | 16.11 | 16.38 | 847,951 | +0.05(+0.33%) |
Mar 09, 2016 | 15.80 | 16.37 | 15.80 | 16.33 | 841,984 | +0.54(+3.40%) |
Mar 08, 2016 | 16.05 | 16.05 | 15.72 | 15.79 | 523,653 | -0.23(-1.44%) |
Mar 07, 2016 | 15.82 | 16.09 | 15.70 | 16.02 | 510,745 | +0.09(+0.54%) |
Mar 04, 2016 | 16.24 | 16.54 | 15.64 | 15.94 | 732,344 | -0.26(-1.62%) |
Mar 03, 2016 | 16.10 | 16.40 | 16.10 | 16.20 | 459,313 | +0.10(+0.63%) |
Mar 02, 2016 | 15.82 | 16.23 | 15.82 | 16.10 | 783,626 | +0.15(+0.94%) |
Mar 01, 2016 | 15.94 | 16.02 | 15.74 | 15.95 | 447,743 | +0.16(+0.99%) |
Feb 29, 2016 | 15.45 | 15.84 | 15.33 | 15.79 | 489,402 | +0.32(+2.05%) |
Feb 26, 2016 | 15.25 | 15.62 | 15.25 | 15.48 | 396,128 | +0.38(+2.53%) |
Feb 25, 2016 | 14.98 | 15.40 | 14.90 | 15.10 | 795,025 | +0.12(+0.79%) |
Feb 24, 2016 | 14.71 | 15.02 | 14.55 | 14.98 | 554,081 | +0.17(+1.12%) |
Feb 23, 2016 | 14.92 | 15.01 | 14.60 | 14.81 | 312,791 | -0.20(-1.32%) |
Feb 22, 2016 | 14.96 | 15.11 | 14.77 | 15.01 | 673,090 | +0.16(+1.08%) |
Feb 19, 2016 | 15.22 | 15.25 | 14.84 | 14.85 | 509,513 | -0.42(-2.78%) |
Feb 18, 2016 | 15.37 | 15.43 | 15.19 | 15.27 | 595,049 | +0.02(+0.11%) |
Feb 17, 2016 | 15.17 | 15.42 | 14.96 | 15.26 | 643,950 | +0.22(+1.49%) |
Feb 16, 2016 | 15.05 | 15.11 | 14.80 | 15.03 | 512,307 | +0.27(+1.81%) |
Feb 12, 2016 | 14.48 | 14.77 | 14.77 | 14.77 | 379,431 | +0.36(+2.48%) |
Feb 11, 2016 | 14.55 | 14.82 | 14.35 | 14.41 | 671,451 | -0.35(-2.39%) |
Feb 10, 2016 | 14.90 | 14.95 | 14.71 | 14.76 | 378,829 | -0.01(-0.04%) |
Feb 09, 2016 | 14.41 | 14.91 | 14.40 | 14.77 | 881,282 | +0.30(+2.06%) |
Feb 08, 2016 | 14.86 | 14.93 | 14.44 | 14.47 | 787,800 | -0.46(-3.07%) |
Feb 05, 2016 | 14.85 | 15.20 | 14.85 | 14.93 | 387,995 | -0.01(-0.07%) |
Feb 04, 2016 | 14.77 | 15.07 | 14.75 | 14.94 | 397,602 | +0.13(+0.86%) |
Feb 03, 2016 | 14.85 | 14.99 | 14.53 | 14.81 | 436,931 | -0.11(-0.75%) |
Feb 02, 2016 | 15.13 | 15.13 | 14.75 | 14.92 | 508,869 | -0.21(-1.41%) |
Feb 01, 2016 | 15.40 | 15.42 | 15.04 | 15.13 | 448,676 | -0.28(-1.80%) |
Jan 29, 2016 | 15.46 | 15.99 | 15.37 | 15.41 | 780,253 | +0.05(+0.31%) |
Jan 28, 2016 | 15.36 | 15.41 | 15.07 | 15.36 | 507,234 | +0.17(+1.12%) |
Jan 27, 2016 | 15.20 | 15.36 | 14.95 | 15.19 | 488,102 | -0.06(-0.38%) |
Jan 26, 2016 | 14.79 | 15.25 | 14.79 | 15.25 | 442,514 | +0.51(+3.47%) |
Jan 25, 2016 | 14.67 | 14.96 | 14.63 | 14.74 | 513,629 | +0.00(+0.00%) |
Jan 22, 2016 | 14.68 | 14.86 | 14.28 | 14.74 | 676,496 | +0.45(+3.14%) |
Jan 21, 2016 | 14.11 | 14.89 | 14.06 | 14.29 | 797,037 | +0.23(+1.67%) |
Jan 20, 2016 | 14.23 | 14.25 | 12.91 | 14.06 | 2,742,081 | -0.29(-2.04%) |
Jan 19, 2016 | 14.66 | 14.82 | 14.20 | 14.35 | 877,779 | -0.11(-0.73%) |
Jan 15, 2016 | 14.35 | 14.46 | 14.46 | 14.46 | 1,264,805 | -0.04(-0.26%) |
Jan 14, 2016 | 14.91 | 14.91 | 13.95 | 14.49 | 1,266,115 | -0.42(-2.84%) |
Jan 13, 2016 | 15.29 | 15.33 | 14.84 | 14.92 | 472,524 | -0.32(-2.09%) |
Jan 12, 2016 | 15.29 | 15.35 | 15.14 | 15.23 | 608,320 | -0.05(-0.31%) |
Jan 11, 2016 | 15.35 | 15.47 | 15.14 | 15.28 | 529,253 | +0.01(+0.07%) |
Jan 08, 2016 | 15.49 | 15.68 | 15.21 | 15.27 | 467,932 | -0.11(-0.72%) |
Jan 07, 2016 | 15.57 | 15.68 | 15.37 | 15.38 | 491,187 | -0.39(-2.49%) |
Jan 06, 2016 | 15.55 | 16.10 | 15.43 | 15.77 | 659,969 | +0.05(+0.34%) |
Jan 05, 2016 | 15.48 | 15.74 | 15.39 | 15.72 | 253,600 | +0.26(+1.68%) |
Jan 04, 2016 | 15.23 | 15.49 | 15.18 | 15.46 | 461,108 | +0.05(+0.34%) |
Dec 31, 2015 | 15.40 | 15.41 | 15.41 | 15.41 | 479,350 | -0.01(-0.07%) |
Dec 30, 2015 | 15.58 | 15.75 | 15.41 | 15.42 | 431,526 | -0.20(-1.26%) |
Dec 29, 2015 | 15.84 | 15.97 | 15.59 | 15.62 | 476,387 | -0.21(-1.34%) |
Dec 28, 2015 | 16.04 | 16.04 | 15.74 | 15.83 | 366,480 | -0.22(-1.39%) |
Dec 24, 2015 | 16.17 | 16.05 | 16.05 | 16.05 | 375,128 | +0.14(+0.89%) |
Dec 23, 2015 | 15.71 | 16.06 | 15.71 | 15.91 | 461,922 | +0.26(+1.65%) |
Dec 22, 2015 | 15.22 | 15.80 | 15.19 | 15.65 | 500,086 | +0.47(+3.09%) |
Dec 21, 2015 | 15.19 | 15.80 | 15.15 | 15.18 | 844,040 | +0.00(+0.00%) |
Dec 18, 2015 | 15.39 | 15.41 | 15.08 | 15.18 | 709,016 | -0.24(-1.57%) |
Dec 17, 2015 | 15.45 | 15.53 | 15.33 | 15.42 | 738,894 | +0.01(+0.07%) |
Dec 16, 2015 | 15.40 | 15.48 | 15.12 | 15.41 | 552,252 | +0.13(+0.83%) |
Dec 15, 2015 | 15.15 | 15.49 | 15.02 | 15.29 | 895,779 | +0.13(+0.85%) |
Dec 14, 2015 | 15.76 | 15.89 | 15.00 | 15.16 | 1,220,015 | -0.57(-3.65%) |
Dec 11, 2015 | 15.98 | 16.13 | 15.61 | 15.73 | 678,668 | -0.40(-2.49%) |
Dec 10, 2015 | 15.73 | 16.19 | 15.58 | 16.13 | 700,429 | +0.55(+3.55%) |
Dec 09, 2015 | 16.17 | 16.27 | 15.53 | 15.58 | 984,077 | -0.58(-3.61%) |
Dec 08, 2015 | 16.23 | 16.54 | 16.10 | 16.16 | 895,522 | -0.17(-1.05%) |
Dec 07, 2015 | 16.68 | 16.70 | 16.25 | 16.34 | 665,013 | -0.34(-2.03%) |
Dec 04, 2015 | 16.70 | 16.78 | 16.58 | 16.68 | 442,862 | +0.00(+0.00%) |
Dec 03, 2015 | 16.91 | 16.92 | 16.58 | 16.68 | 647,890 | -0.17(-0.99%) |
Dec 02, 2015 | 16.83 | 16.91 | 16.73 | 16.84 | 443,745 | +0.08(+0.50%) |
Dec 01, 2015 | 16.69 | 16.85 | 16.66 | 16.76 | 489,038 | +0.11(+0.66%) |
Nov 30, 2015 | 16.44 | 16.66 | 16.43 | 16.65 | 711,269 | +0.22(+1.37%) |
Nov 27, 2015 | 16.38 | 16.44 | 16.27 | 16.43 | 160,709 | +0.07(+0.41%) |
Nov 25, 2015 | 16.30 | 16.36 | 16.36 | 16.36 | 303,583 | +0.06(+0.35%) |
Nov 24, 2015 | 16.35 | 16.42 | 16.24 | 16.30 | 409,805 | -0.10(-0.64%) |
Nov 23, 2015 | 16.27 | 16.45 | 16.26 | 16.40 | 563,878 | +0.16(+0.96%) |
Nov 20, 2015 | 16.19 | 16.41 | 16.11 | 16.25 | 557,668 | +0.13(+0.81%) |
Nov 19, 2015 | 15.93 | 16.31 | 15.89 | 16.12 | 533,675 | +0.22(+1.38%) |
Nov 18, 2015 | 16.26 | 16.31 | 15.86 | 15.90 | 628,194 | -0.28(-1.71%) |
Nov 17, 2015 | 16.21 | 16.59 | 16.15 | 16.17 | 765,411 | -0.03(-0.19%) |
Nov 16, 2015 | 15.87 | 16.21 | 15.82 | 16.21 | 643,126 | +0.31(+1.93%) |
Nov 13, 2015 | 15.75 | 16.03 | 15.72 | 15.90 | 487,264 | +0.15(+0.92%) |
Nov 12, 2015 | 15.70 | 15.86 | 15.58 | 15.75 | 356,374 | +0.03(+0.17%) |
Nov 11, 2015 | 15.79 | 15.82 | 15.72 | 15.73 | 340,656 | +0.02(+0.10%) |
Nov 10, 2015 | 15.73 | 15.85 | 15.61 | 15.71 | 379,204 | -0.04(-0.23%) |
Nov 09, 2015 | 15.52 | 15.91 | 15.50 | 15.75 | 598,222 | +0.25(+1.64%) |
Nov 06, 2015 | 15.87 | 15.92 | 15.36 | 15.50 | 936,272 | -0.37(-2.35%) |
Nov 05, 2015 | 15.73 | 15.92 | 15.66 | 15.87 | 524,131 | +0.17(+1.06%) |
Nov 04, 2015 | 15.77 | 15.95 | 15.69 | 15.70 | 520,120 | -0.05(-0.30%) |
Nov 03, 2015 | 15.83 | 15.85 | 15.66 | 15.75 | 726,898 | -0.10(-0.62%) |
Nov 02, 2015 | 15.56 | 15.89 | 15.56 | 15.85 | 568,808 | +0.30(+1.90%) |
Oct 30, 2015 | 15.69 | 15.72 | 15.53 | 15.55 | 403,136 | -0.10(-0.63%) |
Oct 29, 2015 | 15.71 | 15.82 | 15.62 | 15.65 | 371,878 | -0.10(-0.66%) |
Oct 28, 2015 | 15.43 | 15.82 | 15.31 | 15.75 | 542,314 | +0.27(+1.74%) |
Oct 27, 2015 | 15.77 | 15.78 | 15.32 | 15.48 | 575,140 | -0.31(-1.94%) |
Oct 26, 2015 | 15.61 | 15.82 | 15.43 | 15.79 | 547,906 | +0.20(+1.30%) |
Oct 23, 2015 | 15.85 | 15.86 | 15.57 | 15.59 | 541,541 | -0.17(-1.05%) |
Oct 22, 2015 | 15.62 | 15.95 | 15.62 | 15.75 | 678,268 | +0.21(+1.37%) |
Oct 21, 2015 | 15.51 | 15.64 | 15.46 | 15.54 | 539,904 | +0.11(+0.71%) |
Oct 20, 2015 | 15.38 | 15.60 | 15.35 | 15.43 | 483,901 | +0.08(+0.54%) |
Oct 19, 2015 | 15.05 | 15.38 | 15.05 | 15.35 | 473,254 | +0.23(+1.54%) |
Oct 16, 2015 | 14.92 | 15.13 | 14.86 | 15.12 | 367,154 | +0.25(+1.70%) |
Oct 15, 2015 | 14.75 | 14.88 | 14.62 | 14.86 | 406,117 | +0.28(+1.91%) |
Oct 14, 2015 | 14.70 | 14.82 | 14.57 | 14.59 | 283,078 | -0.15(-1.05%) |
Oct 13, 2015 | 14.60 | 14.86 | 14.59 | 14.74 | 373,415 | +0.11(+0.78%) |
Oct 12, 2015 | 14.88 | 14.89 | 14.57 | 14.63 | 765,985 | -0.22(-1.49%) |
Oct 09, 2015 | 15.13 | 15.20 | 14.84 | 14.85 | 506,897 | -0.30(-1.97%) |
Oct 08, 2015 | 15.00 | 15.19 | 14.94 | 15.15 | 415,584 | +0.21(+1.38%) |
Oct 07, 2015 | 14.75 | 15.08 | 14.73 | 14.94 | 646,474 | +0.24(+1.65%) |
Oct 06, 2015 | 14.44 | 14.74 | 14.42 | 14.70 | 565,158 | +0.26(+1.79%) |
Oct 05, 2015 | 14.33 | 14.45 | 14.30 | 14.44 | 545,310 | +0.14(+0.97%) |
Oct 02, 2015 | 14.09 | 14.31 | 13.98 | 14.30 | 422,734 | +0.03(+0.18%) |
Oct 01, 2015 | 13.75 | 14.32 | 13.75 | 14.28 | 692,150 | +0.53(+3.86%) |
Sep 30, 2015 | 13.67 | 13.92 | 13.64 | 13.75 | 1,058,990 | +0.14(+1.06%) |
Sep 29, 2015 | 13.85 | 13.87 | 13.51 | 13.60 | 1,154,407 | -0.25(-1.79%) |
Sep 28, 2015 | 14.29 | 14.29 | 13.45 | 13.85 | 1,604,528 | -0.48(-3.35%) |
Sep 25, 2015 | 14.37 | 14.43 | 14.30 | 14.33 | 369,007 | +0.04(+0.25%) |
Sep 24, 2015 | 14.26 | 14.34 | 14.19 | 14.29 | 339,183 | -0.03(-0.18%) |
Sep 23, 2015 | 14.44 | 14.55 | 14.29 | 14.32 | 517,371 | -0.11(-0.75%) |
Sep 22, 2015 | 14.64 | 14.64 | 14.40 | 14.43 | 466,582 | -0.15(-1.03%) |
Sep 21, 2015 | 14.54 | 14.65 | 14.52 | 14.58 | 286,091 | +0.08(+0.53%) |
Sep 18, 2015 | 14.43 | 14.54 | 14.40 | 14.50 | 366,697 | -0.05(-0.35%) |
Sep 17, 2015 | 14.63 | 14.72 | 14.50 | 14.55 | 363,836 | -0.13(-0.91%) |
Sep 16, 2015 | 14.58 | 14.72 | 14.53 | 14.68 | 351,159 | +0.11(+0.77%) |
Sep 15, 2015 | 14.47 | 14.64 | 14.43 | 14.57 | 295,786 | +0.12(+0.85%) |
Sep 14, 2015 | 14.61 | 14.61 | 14.41 | 14.45 | 436,385 | -0.17(-1.16%) |
Sep 11, 2015 | 14.53 | 14.62 | 14.45 | 14.62 | 322,782 | +0.05(+0.32%) |
Sep 10, 2015 | 14.51 | 14.67 | 14.45 | 14.57 | 434,394 | +0.05(+0.32%) |
Sep 09, 2015 | 14.69 | 14.72 | 14.48 | 14.52 | 467,386 | -0.08(-0.53%) |
Sep 08, 2015 | 14.43 | 14.61 | 14.36 | 14.60 | 360,797 | +0.33(+2.33%) |
Sep 04, 2015 | 14.20 | 14.27 | 14.27 | 14.27 | 430,775 | +0.03(+0.18%) |
Sep 03, 2015 | 14.29 | 14.35 | 14.21 | 14.24 | 554,421 | -0.02(-0.11%) |
Sep 02, 2015 | 14.35 | 14.44 | 14.10 | 14.26 | 399,608 | +0.06(+0.40%) |
Sep 01, 2015 | 14.23 | 14.28 | 14.06 | 14.20 | 556,828 | -0.19(-1.32%) |
Aug 31, 2015 | 14.57 | 14.57 | 14.39 | 14.39 | 523,473 | -0.23(-1.58%) |
Aug 28, 2015 | 14.50 | 14.63 | 14.38 | 14.62 | 551,683 | +0.06(+0.42%) |
Aug 27, 2015 | 14.39 | 14.60 | 14.37 | 14.56 | 545,628 | +0.33(+2.34%) |
Aug 26, 2015 | 14.22 | 14.33 | 13.91 | 14.23 | 864,810 | +0.24(+1.72%) |
Aug 25, 2015 | 14.35 | 14.56 | 13.97 | 13.99 | 970,925 | +0.08(+0.55%) |
Aug 24, 2015 | 14.23 | 14.44 | 13.58 | 13.91 | 1,519,200 | -0.63(-4.33%) |
Aug 21, 2015 | 14.66 | 14.77 | 14.50 | 14.54 | 827,053 | -0.23(-1.53%) |
Aug 20, 2015 | 14.98 | 15.01 | 14.77 | 14.77 | 537,567 | -0.29(-1.94%) |
Aug 19, 2015 | 15.09 | 15.16 | 14.92 | 15.06 | 571,032 | -0.10(-0.64%) |
Aug 18, 2015 | 15.13 | 15.20 | 15.05 | 15.15 | 563,376 | +0.02(+0.12%) |
Aug 17, 2015 | 15.06 | 15.21 | 14.98 | 15.14 | 767,978 | +0.08(+0.54%) |
Aug 14, 2015 | 14.97 | 15.12 | 14.96 | 15.06 | 363,896 | +0.07(+0.44%) |
Aug 13, 2015 | 14.93 | 15.04 | 14.85 | 14.99 | 378,390 | +0.08(+0.55%) |
Aug 12, 2015 | 14.88 | 14.93 | 14.58 | 14.91 | 590,769 | -0.02(-0.10%) |
Aug 11, 2015 | 14.92 | 14.97 | 14.84 | 14.92 | 339,671 | -0.11(-0.71%) |
Aug 10, 2015 | 14.93 | 15.10 | 14.74 | 15.03 | 626,117 | +0.17(+1.13%) |
Aug 07, 2015 | 14.62 | 15.38 | 14.61 | 14.86 | 1,724,890 | +0.24(+1.64%) |
Aug 06, 2015 | 15.25 | 15.28 | 14.53 | 14.62 | 1,710,517 | -0.60(-3.95%) |
Aug 05, 2015 | 15.47 | 15.55 | 15.16 | 15.22 | 645,865 | -0.16(-1.03%) |
Aug 04, 2015 | 15.45 | 15.54 | 15.29 | 15.38 | 477,393 | -0.07(-0.46%) |