Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.78 | 15.74 | 14.76 | 15.71 | 1,584,499 | +1.28(+8.88%) |
Jan 28, 2016 | 14.65 | 14.70 | 14.37 | 14.43 | 830,781 | -0.04(-0.31%) |
Jan 27, 2016 | 14.42 | 14.66 | 14.33 | 14.48 | 645,079 | -0.03(-0.21%) |
Jan 26, 2016 | 14.08 | 14.52 | 14.08 | 14.51 | 889,323 | +0.50(+3.56%) |
Jan 25, 2016 | 14.27 | 14.34 | 14.00 | 14.01 | 842,647 | -0.34(-2.34%) |
Jan 22, 2016 | 14.32 | 14.43 | 14.00 | 14.34 | 837,283 | +0.25(+1.80%) |
Jan 21, 2016 | 13.99 | 14.34 | 13.81 | 14.09 | 948,428 | +0.21(+1.50%) |
Jan 20, 2016 | 13.97 | 14.05 | 13.30 | 13.88 | 1,124,967 | -0.26(-1.84%) |
Jan 19, 2016 | 14.72 | 14.82 | 14.10 | 14.14 | 1,241,014 | -0.48(-3.26%) |
Jan 15, 2016 | 14.60 | 14.62 | 14.62 | 14.62 | 1,145,763 | -0.23(-1.56%) |
Jan 14, 2016 | 14.78 | 14.91 | 14.54 | 14.85 | 720,369 | +0.12(+0.81%) |
Jan 13, 2016 | 15.19 | 15.19 | 14.70 | 14.73 | 936,656 | -0.27(-1.79%) |
Jan 12, 2016 | 15.29 | 15.29 | 14.68 | 15.00 | 928,276 | -0.20(-1.32%) |
Jan 11, 2016 | 15.27 | 15.32 | 15.08 | 15.20 | 980,201 | -0.08(-0.54%) |
Jan 08, 2016 | 15.77 | 15.77 | 15.21 | 15.28 | 1,025,930 | -0.37(-2.38%) |
Jan 07, 2016 | 16.02 | 16.07 | 15.65 | 15.65 | 653,967 | -0.62(-3.80%) |
Jan 06, 2016 | 16.59 | 16.70 | 16.21 | 16.27 | 592,299 | -0.49(-2.93%) |
Jan 05, 2016 | 16.54 | 16.78 | 16.47 | 16.76 | 502,063 | +0.22(+1.35%) |
Jan 04, 2016 | 16.41 | 16.55 | 16.33 | 16.54 | 978,459 | +0.00(+0.00%) |
Dec 31, 2015 | 16.80 | 16.54 | 16.54 | 16.54 | 927,804 | -0.26(-1.55%) |
Dec 30, 2015 | 16.91 | 17.09 | 16.79 | 16.80 | 593,448 | -0.16(-0.97%) |
Dec 29, 2015 | 17.00 | 17.09 | 16.90 | 16.97 | 597,854 | +0.04(+0.26%) |
Dec 28, 2015 | 16.92 | 16.95 | 16.75 | 16.92 | 454,781 | -0.06(-0.35%) |
Dec 24, 2015 | 16.86 | 16.98 | 16.98 | 16.98 | 267,215 | +0.10(+0.62%) |
Dec 23, 2015 | 16.86 | 16.91 | 16.73 | 16.88 | 558,387 | +0.11(+0.67%) |
Dec 22, 2015 | 16.50 | 16.89 | 16.44 | 16.76 | 525,451 | +0.30(+1.81%) |
Dec 21, 2015 | 16.45 | 16.50 | 16.26 | 16.47 | 722,201 | +0.09(+0.55%) |
Dec 18, 2015 | 16.65 | 16.65 | 16.30 | 16.38 | 1,757,364 | -0.29(-1.74%) |
Dec 17, 2015 | 16.69 | 16.76 | 16.53 | 16.67 | 759,664 | +0.02(+0.13%) |
Dec 16, 2015 | 16.50 | 16.70 | 16.46 | 16.65 | 1,206,850 | +0.19(+1.18%) |
Dec 15, 2015 | 16.39 | 16.51 | 16.32 | 16.45 | 2,168,843 | +0.18(+1.10%) |
Dec 14, 2015 | 16.68 | 16.78 | 16.24 | 16.27 | 1,105,589 | -0.45(-2.69%) |
Dec 11, 2015 | 16.77 | 16.94 | 16.66 | 16.72 | 1,064,292 | -0.21(-1.22%) |
Dec 10, 2015 | 17.07 | 17.20 | 16.89 | 16.93 | 653,954 | -0.13(-0.73%) |
Dec 09, 2015 | 17.13 | 17.36 | 16.97 | 17.05 | 773,234 | -0.15(-0.86%) |
Dec 08, 2015 | 17.17 | 17.28 | 17.10 | 17.20 | 791,379 | -0.10(-0.55%) |
Dec 07, 2015 | 17.28 | 17.32 | 17.16 | 17.30 | 722,053 | -0.04(-0.25%) |
Dec 04, 2015 | 17.33 | 17.51 | 17.33 | 17.34 | 925,193 | +0.04(+0.26%) |
Dec 03, 2015 | 17.65 | 17.67 | 17.17 | 17.30 | 1,558,699 | -0.32(-1.80%) |
Dec 02, 2015 | 17.85 | 18.03 | 17.60 | 17.61 | 728,477 | -0.29(-1.60%) |
Dec 01, 2015 | 17.81 | 17.99 | 17.75 | 17.90 | 494,465 | +0.13(+0.70%) |
Nov 30, 2015 | 18.01 | 18.09 | 17.69 | 17.78 | 917,269 | -0.18(-1.03%) |
Nov 27, 2015 | 17.83 | 18.00 | 17.77 | 17.96 | 253,055 | +0.14(+0.79%) |
Nov 25, 2015 | 17.77 | 17.82 | 17.82 | 17.82 | 346,835 | +0.05(+0.29%) |
Nov 24, 2015 | 17.64 | 17.82 | 17.53 | 17.77 | 599,293 | +0.02(+0.12%) |
Nov 23, 2015 | 17.75 | 17.93 | 17.68 | 17.75 | 462,471 | -0.05(-0.29%) |
Nov 20, 2015 | 17.64 | 17.84 | 17.61 | 17.80 | 562,826 | +0.23(+1.30%) |
Nov 19, 2015 | 17.41 | 17.57 | 17.30 | 17.57 | 1,259,552 | +0.19(+1.10%) |
Nov 18, 2015 | 17.34 | 17.44 | 17.21 | 17.38 | 2,715,670 | +0.07(+0.38%) |
Nov 17, 2015 | 17.50 | 17.58 | 17.27 | 17.31 | 1,045,783 | -0.18(-1.05%) |
Nov 16, 2015 | 17.07 | 17.50 | 17.02 | 17.50 | 653,290 | +0.41(+2.41%) |
Nov 13, 2015 | 17.08 | 17.23 | 16.94 | 17.08 | 788,157 | +0.01(+0.04%) |
Nov 12, 2015 | 17.21 | 17.32 | 17.05 | 17.08 | 1,024,285 | -0.19(-1.11%) |
Nov 11, 2015 | 17.33 | 17.44 | 17.17 | 17.27 | 1,575,597 | -0.05(-0.30%) |
Nov 10, 2015 | 17.50 | 17.58 | 17.27 | 17.32 | 1,889,413 | -0.16(-0.93%) |
Nov 09, 2015 | 17.70 | 17.72 | 17.28 | 17.48 | 1,280,108 | -0.31(-1.74%) |
Nov 06, 2015 | 17.97 | 18.14 | 17.65 | 17.79 | 1,138,264 | -0.39(-2.15%) |
Nov 05, 2015 | 18.08 | 18.23 | 17.94 | 18.18 | 765,924 | +0.09(+0.49%) |
Nov 04, 2015 | 18.16 | 18.29 | 18.06 | 18.09 | 1,100,337 | -0.02(-0.12%) |
Nov 03, 2015 | 17.60 | 18.24 | 17.35 | 18.11 | 1,782,689 | +0.66(+3.76%) |
Nov 02, 2015 | 16.71 | 17.53 | 16.66 | 17.46 | 1,485,823 | +0.77(+4.64%) |
Oct 30, 2015 | 16.93 | 17.05 | 16.68 | 16.69 | 736,289 | -0.17(-1.01%) |
Oct 29, 2015 | 16.88 | 16.91 | 16.67 | 16.85 | 712,465 | -0.14(-0.82%) |
Oct 28, 2015 | 16.57 | 17.09 | 16.57 | 16.99 | 927,855 | +0.46(+2.81%) |
Oct 27, 2015 | 16.65 | 16.77 | 16.43 | 16.53 | 784,849 | -0.15(-0.88%) |
Oct 26, 2015 | 17.04 | 17.08 | 16.65 | 16.68 | 746,997 | -0.34(-1.99%) |
Oct 23, 2015 | 17.26 | 17.32 | 16.94 | 17.02 | 798,874 | -0.18(-1.03%) |
Oct 22, 2015 | 16.77 | 17.27 | 16.72 | 17.19 | 812,666 | +0.49(+2.96%) |
Oct 21, 2015 | 16.79 | 16.88 | 16.68 | 16.70 | 460,991 | -0.10(-0.61%) |
Oct 20, 2015 | 16.83 | 16.95 | 16.76 | 16.80 | 829,700 | -0.04(-0.22%) |
Oct 19, 2015 | 16.81 | 16.89 | 16.68 | 16.84 | 648,803 | -0.01(-0.04%) |
Oct 16, 2015 | 16.83 | 16.98 | 16.75 | 16.85 | 877,885 | +0.07(+0.40%) |
Oct 15, 2015 | 16.72 | 16.89 | 16.60 | 16.78 | 1,357,772 | +0.12(+0.71%) |
Oct 14, 2015 | 16.68 | 16.81 | 16.55 | 16.66 | 1,555,015 | +0.02(+0.13%) |
Oct 13, 2015 | 16.82 | 16.91 | 16.57 | 16.64 | 1,125,060 | -0.24(-1.44%) |
Oct 12, 2015 | 16.93 | 17.01 | 16.78 | 16.88 | 879,591 | -0.04(-0.26%) |
Oct 09, 2015 | 17.32 | 17.37 | 16.78 | 16.93 | 1,773,798 | -0.37(-2.13%) |
Oct 08, 2015 | 17.08 | 17.37 | 17.03 | 17.30 | 739,655 | +0.19(+1.12%) |
Oct 07, 2015 | 16.91 | 17.11 | 16.86 | 17.11 | 1,763,672 | +0.24(+1.44%) |
Oct 06, 2015 | 17.02 | 17.08 | 16.85 | 16.86 | 4,742,729 | -0.20(-1.17%) |
Oct 05, 2015 | 16.80 | 17.12 | 16.77 | 17.06 | 775,281 | +0.37(+2.21%) |
Oct 02, 2015 | 16.29 | 16.71 | 16.21 | 16.69 | 1,130,562 | +0.33(+2.03%) |
Oct 01, 2015 | 16.27 | 16.37 | 16.19 | 16.36 | 1,010,374 | +0.10(+0.63%) |
Sep 30, 2015 | 16.41 | 16.43 | 16.09 | 16.26 | 1,536,173 | +0.01(+0.05%) |
Sep 29, 2015 | 16.23 | 16.36 | 16.17 | 16.25 | 1,056,013 | +0.04(+0.27%) |
Sep 28, 2015 | 16.38 | 16.38 | 16.14 | 16.21 | 855,763 | -0.22(-1.35%) |
Sep 25, 2015 | 16.55 | 16.56 | 16.39 | 16.43 | 545,552 | -0.01(-0.05%) |
Sep 24, 2015 | 16.49 | 16.57 | 16.32 | 16.43 | 817,985 | -0.14(-0.84%) |
Sep 23, 2015 | 16.69 | 16.82 | 16.54 | 16.57 | 818,950 | -0.09(-0.53%) |
Sep 22, 2015 | 16.91 | 16.97 | 16.63 | 16.66 | 974,822 | -0.39(-2.29%) |
Sep 21, 2015 | 16.82 | 17.06 | 16.77 | 17.05 | 1,298,701 | +0.29(+1.76%) |
Sep 18, 2015 | 16.98 | 17.08 | 16.71 | 16.76 | 2,243,761 | -0.38(-2.19%) |
Sep 17, 2015 | 16.87 | 17.36 | 16.78 | 17.13 | 2,355,333 | +0.28(+1.66%) |
Sep 16, 2015 | 16.49 | 16.93 | 16.45 | 16.85 | 1,461,982 | +0.39(+2.37%) |
Sep 15, 2015 | 16.52 | 16.52 | 16.32 | 16.46 | 1,233,207 | -0.06(-0.36%) |
Sep 14, 2015 | 16.61 | 16.61 | 16.46 | 16.52 | 784,149 | -0.01(-0.09%) |
Sep 11, 2015 | 16.49 | 16.62 | 16.39 | 16.54 | 1,031,992 | +0.01(+0.09%) |
Sep 10, 2015 | 16.52 | 16.65 | 16.41 | 16.52 | 1,122,162 | +0.00(+0.00%) |
Sep 09, 2015 | 17.13 | 17.20 | 16.47 | 16.52 | 1,760,498 | -0.52(-3.04%) |
Sep 08, 2015 | 16.94 | 17.12 | 16.67 | 17.04 | 1,763,867 | +0.27(+1.61%) |
Sep 04, 2015 | 16.68 | 16.77 | 16.77 | 16.77 | 1,937,280 | -0.09(-0.56%) |
Sep 03, 2015 | 16.84 | 16.98 | 16.76 | 16.87 | 1,392,086 | +0.07(+0.43%) |
Sep 02, 2015 | 16.65 | 16.94 | 16.60 | 16.79 | 1,993,442 | +0.27(+1.63%) |
Sep 01, 2015 | 16.50 | 16.75 | 16.45 | 16.52 | 2,252,651 | -0.23(-1.39%) |
Aug 31, 2015 | 16.88 | 17.07 | 16.74 | 16.76 | 2,203,961 | -0.19(-1.12%) |
Aug 28, 2015 | 16.87 | 16.96 | 16.65 | 16.95 | 1,675,196 | +0.03(+0.17%) |
Aug 27, 2015 | 16.48 | 16.95 | 16.40 | 16.92 | 2,298,932 | +0.52(+3.20%) |
Aug 26, 2015 | 16.31 | 16.76 | 15.95 | 16.39 | 2,402,994 | +0.39(+2.41%) |
Aug 25, 2015 | 16.57 | 16.59 | 15.98 | 16.01 | 2,704,258 | -0.39(-2.36%) |
Aug 24, 2015 | 16.15 | 16.64 | 16.06 | 16.39 | 3,388,190 | -0.26(-1.57%) |
Aug 21, 2015 | 16.92 | 16.96 | 16.65 | 16.65 | 2,074,562 | -0.38(-2.22%) |
Aug 20, 2015 | 17.24 | 17.26 | 16.95 | 17.03 | 1,457,079 | -0.25(-1.47%) |
Aug 19, 2015 | 17.58 | 17.67 | 17.27 | 17.29 | 1,381,085 | -0.38(-2.14%) |
Aug 18, 2015 | 17.60 | 17.75 | 17.51 | 17.67 | 907,399 | +0.06(+0.33%) |
Aug 17, 2015 | 17.38 | 17.61 | 17.31 | 17.61 | 1,114,258 | +0.21(+1.21%) |
Aug 14, 2015 | 17.32 | 17.50 | 17.21 | 17.40 | 1,169,856 | +0.09(+0.50%) |
Aug 13, 2015 | 17.16 | 17.38 | 17.08 | 17.31 | 1,639,118 | +0.12(+0.72%) |
Aug 12, 2015 | 17.09 | 17.22 | 16.76 | 17.19 | 1,528,241 | +0.02(+0.13%) |
Aug 11, 2015 | 16.98 | 17.22 | 16.93 | 17.16 | 1,658,213 | +0.14(+0.81%) |
Aug 10, 2015 | 16.91 | 17.12 | 16.91 | 17.03 | 1,813,564 | +0.24(+1.43%) |
Aug 07, 2015 | 16.48 | 16.92 | 16.38 | 16.79 | 3,109,815 | +0.24(+1.45%) |
Aug 06, 2015 | 17.65 | 17.69 | 16.22 | 16.55 | 4,664,536 | -1.22(-6.89%) |
Aug 05, 2015 | 17.86 | 17.98 | 17.75 | 17.77 | 1,905,249 | -0.04(-0.20%) |
Aug 04, 2015 | 17.81 | 17.97 | 17.75 | 17.81 | 1,548,833 | -0.01(-0.04%) |
Aug 03, 2015 | 17.92 | 17.94 | 17.71 | 17.81 | 1,178,227 | -0.11(-0.61%) |
Jul 31, 2015 | 17.97 | 18.09 | 17.81 | 17.92 | 1,385,034 | -0.02(-0.12%) |
Jul 30, 2015 | 17.90 | 17.95 | 17.70 | 17.94 | 1,519,990 | -0.02(-0.12%) |
Jul 29, 2015 | 17.83 | 17.99 | 17.65 | 17.97 | 1,048,857 | +0.12(+0.65%) |
Jul 28, 2015 | 17.53 | 17.87 | 17.49 | 17.85 | 1,412,568 | +0.29(+1.66%) |
Jul 27, 2015 | 17.70 | 17.78 | 17.50 | 17.56 | 1,743,748 | -0.13(-0.74%) |
Jul 24, 2015 | 17.93 | 17.93 | 17.68 | 17.69 | 1,472,100 | -0.20(-1.14%) |
Jul 23, 2015 | 18.26 | 18.26 | 17.83 | 17.89 | 2,061,569 | -0.39(-2.11%) |
Jul 22, 2015 | 18.16 | 18.32 | 18.14 | 18.28 | 2,288,952 | +0.11(+0.60%) |
Jul 21, 2015 | 18.56 | 18.59 | 18.16 | 18.17 | 1,875,089 | -0.38(-2.04%) |
Jul 20, 2015 | 18.64 | 18.70 | 18.48 | 18.55 | 1,677,070 | -0.05(-0.27%) |
Jul 17, 2015 | 19.00 | 19.00 | 18.59 | 18.60 | 1,034,409 | -0.39(-2.07%) |
Jul 16, 2015 | 18.83 | 19.02 | 18.81 | 18.99 | 965,999 | +0.23(+1.20%) |
Jul 15, 2015 | 18.83 | 18.85 | 18.65 | 18.77 | 1,083,176 | -0.10(-0.54%) |
Jul 14, 2015 | 18.93 | 19.03 | 18.82 | 18.87 | 1,077,227 | -0.07(-0.38%) |
Jul 13, 2015 | 18.93 | 19.04 | 18.83 | 18.94 | 1,419,183 | +0.08(+0.42%) |
Jul 10, 2015 | 18.95 | 19.04 | 18.84 | 18.86 | 1,090,029 | +0.01(+0.04%) |
Jul 09, 2015 | 19.20 | 19.22 | 18.80 | 18.85 | 1,690,542 | -0.29(-1.52%) |
Jul 08, 2015 | 19.12 | 19.30 | 19.05 | 19.15 | 1,693,252 | -0.05(-0.27%) |
Jul 07, 2015 | 19.10 | 19.28 | 18.98 | 19.20 | 2,161,855 | +0.18(+0.96%) |
Jul 06, 2015 | 18.82 | 19.04 | 18.82 | 19.02 | 1,376,425 | +0.10(+0.54%) |
Jul 02, 2015 | 19.00 | 18.91 | 18.91 | 18.91 | 1,283,376 | -0.04(-0.19%) |
Jul 01, 2015 | 18.61 | 18.98 | 18.58 | 18.95 | 1,826,751 | +0.34(+1.80%) |
Jun 30, 2015 | 18.76 | 18.85 | 18.40 | 18.61 | 2,155,370 | -0.04(-0.20%) |
Jun 29, 2015 | 18.77 | 18.85 | 18.64 | 18.65 | 1,768,692 | -0.16(-0.85%) |
Jun 26, 2015 | 18.69 | 18.91 | 18.69 | 18.81 | 2,209,810 | +0.12(+0.62%) |
Jun 25, 2015 | 18.88 | 18.88 | 18.69 | 18.69 | 923,639 | -0.14(-0.73%) |
Jun 24, 2015 | 18.94 | 18.99 | 18.83 | 18.83 | 1,270,388 | -0.11(-0.58%) |
Jun 23, 2015 | 18.90 | 19.03 | 18.87 | 18.94 | 1,196,177 | +0.00(+0.00%) |
Jun 22, 2015 | 18.98 | 19.06 | 18.92 | 18.94 | 1,316,388 | -0.04(-0.19%) |
Jun 19, 2015 | 19.02 | 19.05 | 18.93 | 18.98 | 1,257,020 | -0.03(-0.15%) |
Jun 18, 2015 | 18.80 | 19.09 | 18.77 | 19.01 | 2,162,717 | +0.26(+1.40%) |
Jun 17, 2015 | 18.36 | 18.75 | 18.36 | 18.75 | 1,507,480 | +0.43(+2.35%) |
Jun 16, 2015 | 18.25 | 18.40 | 18.19 | 18.32 | 1,203,788 | +0.17(+0.92%) |
Jun 15, 2015 | 18.18 | 18.22 | 18.02 | 18.15 | 864,401 | -0.05(-0.28%) |
Jun 12, 2015 | 18.18 | 18.31 | 18.08 | 18.20 | 677,811 | +0.04(+0.24%) |
Jun 11, 2015 | 18.18 | 18.21 | 18.00 | 18.16 | 1,231,403 | +0.04(+0.24%) |
Jun 10, 2015 | 18.10 | 18.22 | 18.03 | 18.11 | 1,325,042 | +0.01(+0.08%) |
Jun 09, 2015 | 18.16 | 18.28 | 18.07 | 18.10 | 751,061 | -0.10(-0.55%) |
Jun 08, 2015 | 18.29 | 18.29 | 18.11 | 18.20 | 904,766 | -0.08(-0.43%) |
Jun 05, 2015 | 18.35 | 18.46 | 18.25 | 18.28 | 1,038,179 | -0.17(-0.90%) |
Jun 04, 2015 | 18.32 | 18.48 | 18.20 | 18.44 | 995,577 | +0.06(+0.35%) |
Jun 03, 2015 | 18.49 | 18.49 | 18.34 | 18.38 | 1,605,596 | -0.09(-0.47%) |
Jun 02, 2015 | 18.68 | 18.74 | 18.44 | 18.47 | 1,293,634 | -0.31(-1.65%) |
Jun 01, 2015 | 18.46 | 18.86 | 18.46 | 18.78 | 1,407,406 | +0.15(+0.81%) |
May 29, 2015 | 18.81 | 18.92 | 18.59 | 18.62 | 7,582,563 | -0.21(-1.11%) |
May 28, 2015 | 18.68 | 18.91 | 18.67 | 18.83 | 1,456,961 | +0.14(+0.73%) |
May 27, 2015 | 18.23 | 18.73 | 18.21 | 18.70 | 1,754,682 | +0.46(+2.53%) |
May 26, 2015 | 18.19 | 18.29 | 18.03 | 18.23 | 2,855,543 | +0.01(+0.08%) |
May 22, 2015 | 18.10 | 18.22 | 18.22 | 18.22 | 2,603,870 | +0.08(+0.44%) |
May 21, 2015 | 18.24 | 18.25 | 18.10 | 18.14 | 2,090,596 | -0.09(-0.47%) |
May 20, 2015 | 18.55 | 18.62 | 18.23 | 18.23 | 2,525,056 | -0.35(-1.86%) |
May 19, 2015 | 18.70 | 18.77 | 18.56 | 18.57 | 2,826,488 | -0.16(-0.85%) |
May 18, 2015 | 18.73 | 18.78 | 18.65 | 18.73 | 925,808 | -0.04(-0.23%) |
May 15, 2015 | 18.83 | 18.84 | 18.75 | 18.78 | 1,111,677 | -0.01(-0.04%) |
May 14, 2015 | 18.73 | 18.84 | 18.70 | 18.78 | 965,946 | +0.09(+0.50%) |
May 13, 2015 | 18.89 | 18.98 | 18.67 | 18.69 | 1,324,168 | -0.14(-0.77%) |
May 12, 2015 | 18.75 | 18.91 | 18.58 | 18.83 | 1,636,797 | +0.06(+0.35%) |
May 11, 2015 | 18.81 | 18.92 | 18.67 | 18.77 | 1,808,109 | -0.09(-0.50%) |
May 08, 2015 | 19.19 | 19.19 | 18.84 | 18.86 | 1,835,751 | +0.15(+0.81%) |
May 07, 2015 | 18.83 | 18.85 | 18.62 | 18.71 | 2,346,291 | +0.00(+0.00%) |
May 06, 2015 | 18.45 | 18.76 | 18.38 | 18.71 | 1,506,659 | +0.25(+1.37%) |
May 05, 2015 | 18.63 | 18.73 | 18.41 | 18.46 | 1,969,771 | -0.25(-1.31%) |
May 04, 2015 | 18.70 | 18.79 | 18.66 | 18.70 | 1,137,075 | +0.05(+0.27%) |
May 01, 2015 | 18.46 | 18.69 | 18.36 | 18.65 | 1,416,185 | +0.19(+1.06%) |
Apr 30, 2015 | 18.58 | 18.65 | 18.43 | 18.46 | 1,291,906 | -0.19(-1.01%) |
Apr 29, 2015 | 18.62 | 18.74 | 18.57 | 18.65 | 614,018 | -0.09(-0.46%) |
Apr 28, 2015 | 18.75 | 18.84 | 18.67 | 18.73 | 761,308 | -0.05(-0.27%) |
Apr 27, 2015 | 18.86 | 18.93 | 18.68 | 18.78 | 778,511 | -0.06(-0.31%) |
Apr 24, 2015 | 18.86 | 18.90 | 18.78 | 18.84 | 1,079,302 | -0.04(-0.23%) |
Apr 23, 2015 | 19.03 | 19.11 | 18.85 | 18.88 | 949,188 | -0.13(-0.68%) |
Apr 22, 2015 | 19.01 | 19.04 | 18.93 | 19.01 | 769,713 | +0.00(+0.00%) |
Apr 21, 2015 | 19.09 | 19.21 | 18.98 | 19.01 | 665,597 | -0.06(-0.30%) |
Apr 20, 2015 | 19.03 | 19.23 | 19.00 | 19.07 | 741,702 | +0.07(+0.34%) |
Apr 17, 2015 | 18.96 | 19.05 | 18.89 | 19.01 | 1,025,340 | -0.01(-0.04%) |
Apr 16, 2015 | 18.89 | 19.16 | 18.83 | 19.01 | 980,055 | +0.07(+0.34%) |
Apr 15, 2015 | 19.05 | 19.14 | 18.93 | 18.95 | 1,437,873 | -0.07(-0.38%) |
Apr 14, 2015 | 19.04 | 19.14 | 18.97 | 19.02 | 985,222 | +0.00(+0.00%) |
Apr 13, 2015 | 18.95 | 19.19 | 18.95 | 19.02 | 786,286 | +0.01(+0.08%) |
Apr 10, 2015 | 19.01 | 19.16 | 18.98 | 19.01 | 982,950 | +0.04(+0.23%) |
Apr 09, 2015 | 19.09 | 19.16 | 18.92 | 18.96 | 801,873 | -0.17(-0.90%) |
Apr 08, 2015 | 19.13 | 19.22 | 19.04 | 19.14 | 1,114,978 | -0.01(-0.04%) |
Apr 07, 2015 | 19.31 | 19.33 | 19.12 | 19.14 | 677,022 | -0.17(-0.90%) |
Apr 06, 2015 | 18.95 | 19.37 | 18.95 | 19.32 | 1,942,844 | +0.24(+1.25%) |
Apr 02, 2015 | 19.06 | 19.08 | 19.08 | 19.08 | 1,114,498 | +0.03(+0.15%) |
Apr 01, 2015 | 19.42 | 19.50 | 19.01 | 19.05 | 1,372,847 | -0.40(-2.04%) |
Mar 31, 2015 | 19.37 | 19.61 | 19.24 | 19.45 | 1,497,307 | +0.02(+0.11%) |
Mar 30, 2015 | 19.52 | 19.55 | 19.33 | 19.42 | 763,852 | -0.05(-0.26%) |
Mar 27, 2015 | 19.37 | 19.48 | 19.30 | 19.48 | 652,821 | +0.09(+0.48%) |
Mar 26, 2015 | 19.43 | 19.52 | 19.35 | 19.38 | 694,098 | -0.06(-0.33%) |
Mar 25, 2015 | 19.79 | 19.84 | 19.45 | 19.45 | 973,198 | -0.28(-1.43%) |
Mar 24, 2015 | 19.69 | 19.92 | 19.68 | 19.73 | 646,798 | +0.03(+0.15%) |
Mar 23, 2015 | 19.79 | 19.85 | 19.63 | 19.70 | 1,143,931 | -0.09(-0.47%) |
Mar 20, 2015 | 19.66 | 19.92 | 19.61 | 19.79 | 4,403,852 | +0.23(+1.18%) |
Mar 19, 2015 | 19.53 | 19.67 | 19.48 | 19.56 | 593,939 | -0.06(-0.33%) |
Mar 18, 2015 | 19.37 | 19.68 | 19.26 | 19.63 | 950,535 | +0.27(+1.38%) |
Mar 17, 2015 | 19.40 | 19.52 | 19.32 | 19.36 | 845,154 | -0.04(-0.22%) |
Mar 16, 2015 | 19.01 | 19.44 | 19.01 | 19.40 | 1,261,953 | +0.40(+2.09%) |
Mar 13, 2015 | 19.24 | 19.32 | 19.01 | 19.01 | 870,811 | -0.26(-1.35%) |
Mar 12, 2015 | 19.38 | 19.46 | 19.07 | 19.27 | 907,951 | -0.05(-0.26%) |
Mar 11, 2015 | 19.30 | 19.44 | 19.20 | 19.32 | 1,391,447 | -0.01(-0.04%) |
Mar 10, 2015 | 19.37 | 19.42 | 19.19 | 19.32 | 1,278,111 | -0.06(-0.33%) |
Mar 09, 2015 | 19.34 | 19.46 | 19.29 | 19.39 | 1,074,338 | +0.07(+0.37%) |
Mar 06, 2015 | 19.24 | 19.37 | 18.94 | 19.32 | 1,602,043 | -0.13(-0.66%) |
Mar 05, 2015 | 19.54 | 19.59 | 19.40 | 19.44 | 591,536 | -0.03(-0.15%) |
Mar 04, 2015 | 19.63 | 19.66 | 19.37 | 19.47 | 858,035 | -0.19(-0.95%) |
Mar 03, 2015 | 19.67 | 20.01 | 19.63 | 19.66 | 1,478,940 | -0.07(-0.36%) |
Mar 02, 2015 | 19.64 | 19.85 | 19.62 | 19.73 | 836,604 | +0.14(+0.73%) |
Feb 27, 2015 | 19.38 | 19.63 | 19.37 | 19.59 | 1,105,461 | +0.22(+1.14%) |
Feb 26, 2015 | 19.41 | 19.42 | 19.29 | 19.37 | 794,642 | -0.06(-0.29%) |
Feb 25, 2015 | 19.37 | 19.56 | 19.28 | 19.42 | 1,066,690 | +0.13(+0.67%) |
Feb 24, 2015 | 19.34 | 19.51 | 19.28 | 19.29 | 1,350,085 | -0.15(-0.77%) |
Feb 23, 2015 | 19.40 | 19.49 | 19.37 | 19.44 | 903,392 | +0.05(+0.26%) |
Feb 20, 2015 | 19.33 | 19.51 | 19.29 | 19.39 | 1,182,300 | +0.06(+0.30%) |
Feb 19, 2015 | 19.49 | 19.50 | 19.31 | 19.34 | 1,290,235 | -0.21(-1.10%) |
Feb 18, 2015 | 19.47 | 19.58 | 19.27 | 19.55 | 1,863,136 | +0.04(+0.22%) |
Feb 17, 2015 | 19.57 | 19.73 | 19.33 | 19.51 | 3,503,627 | -0.51(-2.57%) |
Feb 13, 2015 | 19.79 | 20.02 | 20.02 | 20.02 | 2,569,189 | -0.82(-3.94%) |
Feb 12, 2015 | 21.22 | 21.27 | 20.42 | 20.85 | 2,623,850 | -0.27(-1.29%) |
Feb 11, 2015 | 21.20 | 21.30 | 21.04 | 21.12 | 835,624 | -0.09(-0.40%) |
Feb 10, 2015 | 21.13 | 21.23 | 20.85 | 21.20 | 1,065,851 | +0.16(+0.78%) |
Feb 09, 2015 | 21.11 | 21.21 | 21.01 | 21.04 | 949,529 | -0.12(-0.57%) |
Feb 06, 2015 | 21.27 | 21.27 | 21.01 | 21.16 | 1,232,701 | -0.19(-0.87%) |
Feb 05, 2015 | 21.09 | 21.35 | 21.08 | 21.35 | 690,625 | +0.26(+1.22%) |
Feb 04, 2015 | 21.10 | 21.18 | 21.00 | 21.09 | 850,301 | -0.13(-0.61%) |
Feb 03, 2015 | 21.07 | 21.29 | 21.02 | 21.22 | 1,054,764 | +0.17(+0.81%) |