Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 16.19 | 16.36 | 15.98 | 16.28 | 289,438 | +0.05(+0.28%) |
Mar 30, 2016 | 16.17 | 16.55 | 16.17 | 16.24 | 491,495 | +0.15(+0.95%) |
Mar 29, 2016 | 15.63 | 16.09 | 15.60 | 16.08 | 765,022 | +0.38(+2.42%) |
Mar 28, 2016 | 15.60 | 15.73 | 15.50 | 15.71 | 250,090 | +0.12(+0.75%) |
Mar 24, 2016 | 15.35 | 15.59 | 15.59 | 15.59 | 268,732 | +0.16(+1.05%) |
Mar 23, 2016 | 15.67 | 15.71 | 15.43 | 15.43 | 209,943 | -0.25(-1.61%) |
Mar 22, 2016 | 15.70 | 15.87 | 15.42 | 15.68 | 705,552 | -0.12(-0.74%) |
Mar 21, 2016 | 15.74 | 15.91 | 15.66 | 15.80 | 249,384 | -0.05(-0.29%) |
Mar 18, 2016 | 16.26 | 16.26 | 15.76 | 15.84 | 558,644 | -0.32(-1.96%) |
Mar 17, 2016 | 15.67 | 16.37 | 15.67 | 16.16 | 792,340 | +0.43(+2.76%) |
Mar 16, 2016 | 15.52 | 15.82 | 15.15 | 15.72 | 513,079 | +0.00(+0.00%) |
Mar 15, 2016 | 15.73 | 15.98 | 15.64 | 15.72 | 269,674 | -0.03(-0.17%) |
Mar 14, 2016 | 15.87 | 15.89 | 15.72 | 15.75 | 174,995 | -0.12(-0.74%) |
Mar 11, 2016 | 15.83 | 16.00 | 14.91 | 15.87 | 233,035 | +0.14(+0.86%) |
Mar 10, 2016 | 16.01 | 16.13 | 15.71 | 15.73 | 178,765 | -0.28(-1.75%) |
Mar 09, 2016 | 16.04 | 16.12 | 15.83 | 16.01 | 163,001 | +0.03(+0.17%) |
Mar 08, 2016 | 16.03 | 16.24 | 15.96 | 15.99 | 203,706 | -0.09(-0.56%) |
Mar 07, 2016 | 16.19 | 16.28 | 15.95 | 16.08 | 163,487 | -0.16(-1.00%) |
Mar 04, 2016 | 16.18 | 16.35 | 16.01 | 16.24 | 210,407 | +0.07(+0.45%) |
Mar 03, 2016 | 16.07 | 16.18 | 15.96 | 16.17 | 163,509 | +0.06(+0.39%) |
Mar 02, 2016 | 16.20 | 16.21 | 15.94 | 16.10 | 118,355 | -0.14(-0.83%) |
Mar 01, 2016 | 16.03 | 16.25 | 15.82 | 16.24 | 141,005 | +0.35(+2.22%) |
Feb 29, 2016 | 16.01 | 16.08 | 15.81 | 15.89 | 326,609 | -0.11(-0.68%) |
Feb 26, 2016 | 16.24 | 16.35 | 15.91 | 15.99 | 156,021 | -0.14(-0.90%) |
Feb 25, 2016 | 16.14 | 16.15 | 15.93 | 16.14 | 124,622 | +0.03(+0.17%) |
Feb 24, 2016 | 15.59 | 16.13 | 15.36 | 16.11 | 386,871 | +0.42(+2.65%) |
Feb 23, 2016 | 15.87 | 16.08 | 15.68 | 15.70 | 182,342 | -0.22(-1.36%) |
Feb 22, 2016 | 16.31 | 16.31 | 15.89 | 15.91 | 181,465 | -0.23(-1.40%) |
Feb 19, 2016 | 15.58 | 16.34 | 15.47 | 16.14 | 315,939 | +0.53(+3.41%) |
Feb 18, 2016 | 15.98 | 15.99 | 15.59 | 15.61 | 256,352 | -0.40(-2.48%) |
Feb 17, 2016 | 16.02 | 16.22 | 15.33 | 16.00 | 371,799 | +0.05(+0.28%) |
Feb 16, 2016 | 16.10 | 16.26 | 15.70 | 15.96 | 309,541 | +0.10(+0.63%) |
Feb 12, 2016 | 15.99 | 15.86 | 15.86 | 15.86 | 380,012 | +0.09(+0.57%) |
Feb 11, 2016 | 15.26 | 15.83 | 14.72 | 15.77 | 385,464 | +0.35(+2.28%) |
Feb 10, 2016 | 15.21 | 15.71 | 14.96 | 15.42 | 397,774 | +0.43(+2.89%) |
Feb 09, 2016 | 14.90 | 15.21 | 14.74 | 14.98 | 344,783 | -0.14(-0.96%) |
Feb 08, 2016 | 15.53 | 16.24 | 15.01 | 15.13 | 373,780 | -0.62(-3.96%) |
Feb 05, 2016 | 14.81 | 16.04 | 13.08 | 15.75 | 1,150,453 | -1.47(-8.55%) |
Feb 04, 2016 | 17.29 | 17.53 | 16.96 | 17.22 | 220,278 | -0.10(-0.57%) |
Feb 03, 2016 | 17.31 | 17.49 | 16.92 | 17.32 | 375,907 | +0.22(+1.27%) |
Feb 02, 2016 | 17.45 | 17.61 | 17.05 | 17.11 | 183,576 | -0.57(-3.22%) |
Feb 01, 2016 | 17.68 | 17.93 | 17.56 | 17.67 | 673,660 | -0.20(-1.11%) |
Jan 29, 2016 | 17.37 | 17.87 | 17.36 | 17.87 | 514,396 | +0.56(+3.23%) |
Jan 28, 2016 | 17.23 | 17.43 | 17.08 | 17.31 | 134,114 | +0.25(+1.48%) |
Jan 27, 2016 | 17.48 | 17.57 | 17.02 | 17.06 | 231,291 | -0.50(-2.83%) |
Jan 26, 2016 | 17.34 | 17.66 | 17.19 | 17.56 | 359,624 | +0.32(+1.83%) |
Jan 25, 2016 | 17.55 | 17.69 | 17.18 | 17.24 | 135,999 | -0.44(-2.50%) |
Jan 22, 2016 | 17.44 | 17.73 | 17.16 | 17.68 | 432,992 | +0.58(+3.38%) |
Jan 21, 2016 | 17.09 | 17.28 | 16.61 | 17.11 | 487,296 | +0.16(+0.96%) |
Jan 20, 2016 | 16.83 | 17.16 | 16.40 | 16.94 | 233,548 | -0.05(-0.27%) |
Jan 19, 2016 | 17.11 | 17.30 | 16.91 | 16.99 | 263,457 | +0.06(+0.37%) |
Jan 15, 2016 | 16.19 | 16.92 | 16.92 | 16.92 | 333,396 | +0.24(+1.46%) |
Jan 14, 2016 | 16.55 | 16.94 | 16.37 | 16.68 | 173,674 | +0.25(+1.54%) |
Jan 13, 2016 | 16.76 | 16.98 | 16.32 | 16.43 | 247,617 | -0.31(-1.84%) |
Jan 12, 2016 | 16.88 | 16.88 | 16.54 | 16.73 | 186,602 | +0.03(+0.16%) |
Jan 11, 2016 | 16.39 | 16.78 | 16.36 | 16.71 | 155,325 | +0.33(+2.04%) |
Jan 08, 2016 | 16.64 | 16.92 | 16.35 | 16.37 | 215,152 | -0.24(-1.47%) |
Jan 07, 2016 | 16.63 | 16.94 | 16.59 | 16.62 | 171,147 | -0.34(-2.02%) |
Jan 06, 2016 | 16.65 | 17.02 | 15.99 | 16.96 | 157,933 | +0.06(+0.37%) |
Jan 05, 2016 | 17.02 | 17.06 | 16.73 | 16.90 | 135,357 | +0.03(+0.16%) |
Jan 04, 2016 | 17.53 | 18.08 | 16.82 | 16.87 | 321,924 | -0.90(-5.08%) |
Dec 31, 2015 | 18.08 | 17.77 | 17.77 | 17.77 | 239,943 | -0.40(-2.19%) |
Dec 30, 2015 | 18.48 | 18.55 | 18.13 | 18.17 | 154,464 | -0.28(-1.52%) |
Dec 29, 2015 | 18.32 | 18.46 | 18.11 | 18.45 | 106,916 | +0.23(+1.24%) |
Dec 28, 2015 | 18.11 | 18.51 | 17.95 | 18.23 | 119,514 | +0.09(+0.50%) |
Dec 24, 2015 | 18.06 | 18.13 | 18.13 | 18.13 | 50,048 | +0.03(+0.15%) |
Dec 23, 2015 | 18.11 | 18.27 | 17.97 | 18.11 | 157,975 | +0.07(+0.40%) |
Dec 22, 2015 | 17.97 | 18.04 | 17.66 | 18.04 | 134,987 | +0.12(+0.66%) |
Dec 21, 2015 | 18.00 | 18.12 | 17.63 | 17.92 | 133,909 | +0.01(+0.05%) |
Dec 18, 2015 | 17.99 | 18.25 | 17.64 | 17.91 | 866,314 | -0.18(-1.00%) |
Dec 17, 2015 | 18.50 | 18.51 | 18.04 | 18.09 | 146,371 | -0.30(-1.62%) |
Dec 16, 2015 | 18.21 | 18.43 | 17.92 | 18.39 | 127,499 | +0.38(+2.11%) |
Dec 15, 2015 | 17.83 | 18.06 | 17.71 | 18.01 | 133,545 | +0.31(+1.73%) |
Dec 14, 2015 | 17.61 | 17.91 | 17.36 | 17.70 | 242,790 | +0.12(+0.67%) |
Dec 11, 2015 | 17.58 | 17.97 | 17.51 | 17.58 | 171,278 | -0.42(-2.31%) |
Dec 10, 2015 | 18.06 | 18.22 | 17.17 | 18.00 | 112,083 | -0.05(-0.25%) |
Dec 09, 2015 | 18.23 | 18.34 | 17.94 | 18.04 | 115,961 | -0.27(-1.48%) |
Dec 08, 2015 | 18.26 | 18.55 | 18.04 | 18.32 | 71,626 | -0.11(-0.59%) |
Dec 07, 2015 | 18.81 | 18.83 | 18.34 | 18.42 | 194,176 | -0.36(-1.92%) |
Dec 04, 2015 | 18.44 | 18.80 | 18.44 | 18.79 | 135,799 | +0.33(+1.81%) |
Dec 03, 2015 | 18.68 | 18.88 | 18.35 | 18.45 | 147,983 | -0.18(-0.97%) |
Dec 02, 2015 | 18.69 | 18.85 | 18.60 | 18.63 | 115,179 | -0.08(-0.43%) |
Dec 01, 2015 | 18.51 | 18.72 | 18.36 | 18.71 | 182,551 | +0.28(+1.52%) |
Nov 30, 2015 | 18.51 | 18.75 | 18.30 | 18.43 | 274,710 | -0.05(-0.24%) |
Nov 27, 2015 | 18.28 | 18.55 | 18.02 | 18.48 | 81,216 | +0.17(+0.94%) |
Nov 25, 2015 | 18.06 | 18.31 | 18.31 | 18.31 | 137,964 | +0.23(+1.25%) |
Nov 24, 2015 | 17.86 | 18.17 | 17.72 | 18.08 | 121,367 | +0.10(+0.55%) |
Nov 23, 2015 | 18.02 | 18.29 | 17.91 | 17.98 | 203,907 | -0.07(-0.40%) |
Nov 20, 2015 | 17.94 | 18.23 | 17.87 | 18.05 | 167,347 | +0.13(+0.71%) |
Nov 19, 2015 | 17.94 | 18.00 | 17.76 | 17.93 | 126,123 | -0.04(-0.20%) |
Nov 18, 2015 | 17.94 | 17.97 | 17.67 | 17.96 | 190,245 | +0.19(+1.07%) |
Nov 17, 2015 | 17.84 | 17.92 | 17.68 | 17.77 | 172,332 | -0.05(-0.30%) |
Nov 16, 2015 | 17.53 | 17.87 | 17.46 | 17.83 | 163,497 | +0.23(+1.34%) |
Nov 13, 2015 | 17.90 | 18.01 | 17.58 | 17.59 | 145,720 | -0.44(-2.45%) |
Nov 12, 2015 | 17.87 | 18.36 | 17.67 | 18.04 | 233,159 | +0.02(+0.10%) |
Nov 11, 2015 | 18.08 | 18.23 | 17.92 | 18.02 | 146,329 | -0.01(-0.05%) |
Nov 10, 2015 | 17.51 | 18.09 | 17.29 | 18.03 | 232,779 | +0.61(+3.53%) |
Nov 09, 2015 | 18.04 | 18.04 | 17.39 | 17.41 | 321,377 | -0.62(-3.46%) |
Nov 06, 2015 | 17.48 | 18.26 | 17.25 | 18.04 | 617,846 | +0.83(+4.85%) |
Nov 05, 2015 | 16.79 | 17.20 | 16.63 | 17.20 | 189,396 | +0.47(+2.83%) |
Nov 04, 2015 | 16.68 | 16.85 | 16.55 | 16.73 | 205,007 | +0.03(+0.16%) |
Nov 03, 2015 | 16.69 | 16.78 | 16.49 | 16.70 | 194,127 | +0.00(+0.00%) |
Nov 02, 2015 | 16.64 | 16.78 | 16.45 | 16.70 | 197,060 | +0.04(+0.26%) |
Oct 30, 2015 | 16.77 | 16.91 | 16.59 | 16.66 | 239,950 | -0.13(-0.78%) |
Oct 29, 2015 | 16.91 | 17.05 | 16.59 | 16.79 | 188,304 | -0.20(-1.19%) |
Oct 28, 2015 | 16.54 | 17.01 | 16.46 | 16.99 | 264,076 | +0.50(+3.04%) |
Oct 27, 2015 | 16.67 | 17.15 | 16.42 | 16.49 | 185,213 | -0.26(-1.57%) |
Oct 26, 2015 | 16.79 | 16.84 | 16.65 | 16.75 | 134,099 | -0.08(-0.47%) |
Oct 23, 2015 | 16.88 | 16.94 | 16.67 | 16.83 | 178,549 | +0.12(+0.74%) |
Oct 22, 2015 | 16.43 | 16.77 | 16.43 | 16.71 | 126,373 | +0.33(+2.04%) |
Oct 21, 2015 | 16.76 | 16.90 | 16.29 | 16.38 | 138,145 | -0.30(-1.79%) |
Oct 20, 2015 | 16.69 | 16.69 | 16.52 | 16.67 | 113,607 | -0.05(-0.32%) |
Oct 19, 2015 | 16.43 | 16.76 | 16.43 | 16.73 | 122,722 | +0.21(+1.28%) |
Oct 16, 2015 | 16.55 | 16.67 | 16.32 | 16.52 | 192,737 | +0.02(+0.11%) |
Oct 15, 2015 | 16.27 | 16.51 | 16.09 | 16.50 | 200,531 | +0.30(+1.84%) |
Oct 14, 2015 | 16.63 | 16.88 | 16.18 | 16.20 | 180,077 | -0.42(-2.54%) |
Oct 13, 2015 | 16.75 | 16.90 | 16.62 | 16.62 | 175,986 | -0.20(-1.20%) |
Oct 12, 2015 | 16.49 | 16.82 | 16.49 | 16.82 | 124,898 | +0.35(+2.13%) |
Oct 09, 2015 | 17.11 | 17.18 | 16.41 | 16.47 | 345,023 | -0.58(-3.40%) |
Oct 08, 2015 | 16.94 | 17.05 | 16.73 | 17.05 | 188,429 | +0.07(+0.41%) |
Oct 07, 2015 | 16.61 | 16.98 | 16.60 | 16.98 | 232,095 | +0.47(+2.82%) |
Oct 06, 2015 | 16.27 | 16.67 | 16.27 | 16.52 | 274,406 | +0.25(+1.51%) |
Oct 05, 2015 | 15.77 | 16.31 | 15.70 | 16.27 | 176,839 | +0.61(+3.87%) |
Oct 02, 2015 | 15.28 | 15.71 | 15.26 | 15.66 | 196,961 | +0.26(+1.71%) |
Oct 01, 2015 | 15.54 | 15.68 | 15.31 | 15.40 | 177,061 | -0.15(-0.96%) |
Sep 30, 2015 | 15.59 | 15.67 | 15.37 | 15.55 | 260,912 | +0.12(+0.80%) |
Sep 29, 2015 | 15.45 | 15.53 | 15.31 | 15.43 | 302,051 | +0.02(+0.11%) |
Sep 28, 2015 | 15.40 | 15.62 | 15.32 | 15.41 | 304,533 | -0.06(-0.40%) |
Sep 25, 2015 | 15.67 | 15.67 | 15.36 | 15.47 | 270,960 | -0.06(-0.40%) |
Sep 24, 2015 | 15.30 | 15.55 | 15.24 | 15.53 | 275,686 | +0.12(+0.80%) |
Sep 23, 2015 | 15.59 | 15.61 | 15.19 | 15.41 | 208,884 | -0.12(-0.79%) |
Sep 22, 2015 | 15.63 | 15.69 | 15.28 | 15.53 | 195,365 | -0.26(-1.67%) |
Sep 21, 2015 | 15.70 | 16.02 | 15.53 | 15.80 | 193,731 | +0.26(+1.70%) |
Sep 18, 2015 | 15.88 | 16.22 | 15.47 | 15.53 | 601,137 | -0.57(-3.54%) |
Sep 17, 2015 | 16.06 | 16.33 | 16.01 | 16.10 | 181,164 | +0.01(+0.05%) |
Sep 16, 2015 | 16.19 | 16.34 | 15.88 | 16.10 | 208,333 | -0.09(-0.54%) |
Sep 15, 2015 | 16.06 | 16.24 | 15.94 | 16.18 | 135,233 | +0.18(+1.15%) |
Sep 14, 2015 | 16.15 | 16.36 | 15.95 | 16.00 | 170,729 | -0.14(-0.87%) |
Sep 11, 2015 | 15.97 | 16.15 | 15.73 | 16.14 | 221,022 | +0.04(+0.27%) |
Sep 10, 2015 | 15.92 | 16.22 | 15.69 | 16.10 | 380,950 | -0.18(-1.08%) |
Sep 09, 2015 | 16.53 | 16.70 | 16.27 | 16.27 | 213,512 | -0.09(-0.54%) |
Sep 08, 2015 | 16.46 | 16.57 | 16.23 | 16.36 | 172,754 | +0.11(+0.70%) |
Sep 04, 2015 | 15.81 | 16.24 | 16.24 | 16.24 | 249,180 | +0.20(+1.26%) |
Sep 03, 2015 | 16.11 | 16.24 | 16.03 | 16.04 | 142,624 | -0.06(-0.38%) |
Sep 02, 2015 | 16.00 | 16.15 | 15.79 | 16.10 | 182,336 | +0.30(+1.89%) |
Sep 01, 2015 | 16.24 | 16.45 | 15.74 | 15.81 | 248,408 | -0.74(-4.46%) |
Aug 31, 2015 | 16.52 | 16.64 | 16.25 | 16.54 | 212,677 | -0.05(-0.32%) |
Aug 28, 2015 | 16.28 | 16.64 | 16.28 | 16.60 | 323,179 | +0.20(+1.23%) |
Aug 27, 2015 | 16.35 | 16.39 | 16.02 | 16.39 | 329,390 | +0.11(+0.65%) |
Aug 26, 2015 | 16.27 | 16.34 | 15.83 | 16.29 | 126,964 | +0.40(+2.49%) |
Aug 25, 2015 | 16.60 | 16.60 | 15.88 | 15.89 | 162,693 | -0.25(-1.52%) |
Aug 24, 2015 | 16.38 | 17.07 | 16.07 | 16.14 | 417,498 | -0.28(-1.71%) |
Aug 21, 2015 | 16.15 | 16.71 | 16.15 | 16.42 | 346,655 | -0.14(-0.85%) |
Aug 20, 2015 | 16.82 | 16.98 | 16.56 | 16.56 | 198,581 | -0.40(-2.38%) |
Aug 19, 2015 | 17.12 | 17.25 | 16.82 | 16.96 | 170,215 | -0.22(-1.28%) |
Aug 18, 2015 | 17.56 | 17.61 | 17.14 | 17.18 | 181,909 | -0.36(-2.05%) |
Aug 17, 2015 | 17.26 | 17.56 | 17.26 | 17.54 | 242,571 | -0.02(-0.10%) |
Aug 14, 2015 | 17.30 | 17.69 | 17.28 | 17.56 | 211,952 | +0.18(+1.06%) |
Aug 13, 2015 | 17.36 | 17.60 | 17.26 | 17.38 | 246,088 | -0.02(-0.10%) |
Aug 12, 2015 | 17.37 | 17.56 | 17.32 | 17.39 | 297,157 | -0.17(-0.95%) |
Aug 11, 2015 | 17.36 | 17.60 | 16.33 | 17.56 | 572,867 | -0.17(-0.94%) |
Aug 10, 2015 | 17.47 | 17.81 | 17.46 | 17.73 | 363,880 | +0.29(+1.66%) |
Aug 07, 2015 | 13.91 | 17.71 | 13.91 | 17.44 | 977,900 | +1.62(+10.21%) |
Aug 06, 2015 | 15.97 | 16.06 | 15.51 | 15.82 | 235,775 | -0.09(-0.55%) |
Aug 05, 2015 | 15.77 | 16.09 | 15.77 | 15.91 | 172,397 | +0.20(+1.29%) |
Aug 04, 2015 | 15.57 | 15.81 | 15.55 | 15.71 | 153,364 | +0.13(+0.85%) |
Aug 03, 2015 | 15.83 | 15.83 | 15.38 | 15.58 | 220,634 | -0.26(-1.66%) |
Jul 31, 2015 | 15.49 | 15.85 | 15.48 | 15.84 | 446,728 | +0.39(+2.50%) |
Jul 30, 2015 | 14.93 | 15.58 | 14.93 | 15.45 | 381,958 | +0.40(+2.62%) |
Jul 29, 2015 | 15.02 | 15.14 | 14.83 | 15.06 | 172,061 | +0.03(+0.18%) |
Jul 28, 2015 | 15.03 | 15.09 | 14.64 | 15.03 | 200,750 | +0.09(+0.59%) |
Jul 27, 2015 | 15.08 | 15.17 | 14.87 | 14.94 | 130,320 | -0.22(-1.42%) |
Jul 24, 2015 | 15.31 | 15.43 | 15.05 | 15.16 | 349,731 | -0.23(-1.51%) |
Jul 23, 2015 | 15.68 | 15.77 | 15.38 | 15.39 | 177,674 | -0.32(-2.07%) |
Jul 22, 2015 | 15.57 | 15.74 | 15.57 | 15.72 | 100,660 | +0.06(+0.39%) |
Jul 21, 2015 | 15.64 | 15.84 | 15.60 | 15.66 | 224,631 | -0.03(-0.17%) |
Jul 20, 2015 | 15.69 | 15.81 | 15.55 | 15.68 | 140,975 | +0.00(+0.00%) |
Jul 17, 2015 | 15.74 | 15.81 | 15.59 | 15.68 | 227,124 | +0.00(+0.00%) |
Jul 16, 2015 | 15.78 | 15.81 | 15.65 | 15.68 | 193,984 | +0.02(+0.11%) |
Jul 15, 2015 | 15.77 | 15.97 | 15.66 | 15.66 | 471,161 | -0.13(-0.83%) |
Jul 14, 2015 | 15.89 | 15.89 | 15.75 | 15.80 | 203,480 | -0.08(-0.50%) |
Jul 13, 2015 | 15.89 | 16.03 | 15.79 | 15.88 | 214,357 | +0.04(+0.22%) |
Jul 10, 2015 | 15.71 | 15.89 | 15.61 | 15.84 | 247,934 | +0.32(+2.04%) |
Jul 09, 2015 | 15.82 | 15.82 | 15.46 | 15.52 | 193,703 | -0.11(-0.67%) |
Jul 08, 2015 | 15.52 | 15.73 | 15.46 | 15.63 | 369,271 | -0.03(-0.17%) |
Jul 07, 2015 | 15.67 | 15.70 | 15.21 | 15.66 | 192,881 | -0.04(-0.28%) |
Jul 06, 2015 | 15.71 | 15.91 | 15.60 | 15.70 | 147,056 | -0.11(-0.72%) |
Jul 02, 2015 | 16.01 | 15.81 | 15.81 | 15.81 | 219,570 | -0.21(-1.32%) |
Jul 01, 2015 | 16.24 | 16.24 | 15.84 | 16.02 | 433,090 | -0.03(-0.16%) |
Jun 30, 2015 | 15.79 | 16.15 | 15.76 | 16.05 | 285,170 | +0.38(+2.41%) |
Jun 29, 2015 | 15.90 | 16.10 | 15.65 | 15.67 | 212,386 | -0.32(-2.03%) |
Jun 26, 2015 | 16.18 | 16.22 | 15.86 | 16.00 | 544,014 | -0.12(-0.76%) |
Jun 25, 2015 | 16.10 | 16.18 | 16.00 | 16.12 | 311,980 | +0.11(+0.71%) |
Jun 24, 2015 | 15.99 | 16.08 | 15.84 | 16.01 | 169,141 | +0.00(+0.00%) |
Jun 23, 2015 | 15.93 | 16.04 | 15.77 | 16.01 | 322,655 | +0.08(+0.50%) |
Jun 22, 2015 | 15.88 | 15.95 | 15.68 | 15.93 | 228,228 | +0.17(+1.06%) |
Jun 19, 2015 | 16.04 | 16.04 | 15.74 | 15.76 | 514,503 | -0.24(-1.48%) |
Jun 18, 2015 | 15.88 | 16.01 | 15.74 | 16.00 | 285,345 | +0.12(+0.77%) |
Jun 17, 2015 | 15.76 | 16.06 | 15.52 | 15.88 | 244,850 | -0.18(-1.09%) |
Jun 16, 2015 | 15.87 | 16.13 | 15.84 | 16.05 | 145,995 | +0.14(+0.88%) |
Jun 15, 2015 | 15.96 | 16.09 | 15.74 | 15.91 | 137,373 | -0.24(-1.47%) |
Jun 12, 2015 | 16.02 | 16.24 | 15.96 | 16.15 | 193,198 | +0.11(+0.66%) |
Jun 11, 2015 | 16.07 | 16.15 | 15.94 | 16.04 | 188,180 | -0.01(-0.05%) |
Jun 10, 2015 | 15.45 | 16.08 | 15.45 | 16.05 | 416,717 | +0.69(+4.52%) |
Jun 09, 2015 | 15.31 | 15.46 | 15.07 | 15.36 | 141,804 | +0.04(+0.29%) |
Jun 08, 2015 | 15.30 | 15.45 | 15.16 | 15.31 | 256,585 | +0.04(+0.29%) |
Jun 05, 2015 | 14.97 | 15.30 | 14.83 | 15.27 | 184,835 | +0.29(+1.93%) |
Jun 04, 2015 | 15.04 | 15.11 | 14.84 | 14.98 | 187,571 | -0.17(-1.10%) |
Jun 03, 2015 | 14.95 | 15.19 | 14.92 | 15.15 | 159,581 | +0.24(+1.59%) |
Jun 02, 2015 | 14.72 | 15.01 | 14.71 | 14.91 | 141,978 | +0.10(+0.65%) |
Jun 01, 2015 | 14.90 | 14.92 | 14.58 | 14.81 | 173,299 | +0.02(+0.12%) |
May 29, 2015 | 14.87 | 14.90 | 14.66 | 14.80 | 196,298 | -0.13(-0.88%) |
May 28, 2015 | 14.88 | 15.00 | 14.66 | 14.93 | 181,200 | +0.05(+0.35%) |
May 27, 2015 | 14.72 | 14.87 | 14.58 | 14.87 | 161,624 | +0.17(+1.13%) |
May 26, 2015 | 14.66 | 14.80 | 14.49 | 14.71 | 247,339 | -0.08(-0.53%) |
May 22, 2015 | 14.84 | 14.79 | 14.79 | 14.79 | 131,992 | -0.10(-0.65%) |
May 21, 2015 | 15.01 | 15.02 | 14.68 | 14.88 | 166,385 | -0.12(-0.82%) |
May 20, 2015 | 15.02 | 15.10 | 14.90 | 15.01 | 174,765 | +0.03(+0.18%) |
May 19, 2015 | 15.01 | 15.02 | 14.76 | 14.98 | 194,505 | -0.04(-0.23%) |
May 18, 2015 | 14.74 | 15.05 | 14.73 | 15.02 | 161,926 | +0.21(+1.42%) |
May 15, 2015 | 14.88 | 14.93 | 14.66 | 14.80 | 211,035 | -0.07(-0.47%) |
May 14, 2015 | 14.75 | 14.96 | 14.75 | 14.87 | 211,232 | +0.27(+1.86%) |
May 13, 2015 | 14.54 | 14.65 | 14.44 | 14.60 | 160,590 | +0.15(+1.03%) |
May 12, 2015 | 14.57 | 14.61 | 14.21 | 14.45 | 282,018 | -0.17(-1.14%) |
May 11, 2015 | 14.64 | 14.87 | 14.58 | 14.62 | 143,635 | -0.02(-0.12%) |
May 08, 2015 | 14.84 | 14.92 | 14.60 | 14.64 | 195,690 | -0.06(-0.42%) |
May 07, 2015 | 14.51 | 14.79 | 14.51 | 14.70 | 189,217 | +0.09(+0.60%) |
May 06, 2015 | 14.38 | 14.63 | 14.38 | 14.61 | 366,433 | +0.27(+1.90%) |
May 05, 2015 | 15.18 | 15.49 | 14.34 | 14.34 | 756,163 | -1.04(-6.74%) |
May 04, 2015 | 15.39 | 15.49 | 15.23 | 15.38 | 199,315 | +0.07(+0.46%) |
May 01, 2015 | 14.97 | 15.33 | 14.93 | 15.30 | 220,140 | +0.38(+2.53%) |
Apr 30, 2015 | 15.18 | 15.33 | 14.93 | 14.93 | 316,334 | -0.41(-2.69%) |
Apr 29, 2015 | 15.48 | 15.61 | 15.22 | 15.34 | 172,245 | -0.18(-1.19%) |
Apr 28, 2015 | 15.42 | 15.61 | 15.33 | 15.52 | 267,126 | +0.11(+0.68%) |
Apr 27, 2015 | 15.51 | 15.80 | 15.40 | 15.42 | 173,507 | -0.06(-0.40%) |
Apr 24, 2015 | 15.59 | 15.70 | 15.47 | 15.48 | 174,847 | -0.10(-0.62%) |
Apr 23, 2015 | 15.59 | 15.68 | 15.40 | 15.58 | 123,272 | -0.06(-0.39%) |
Apr 22, 2015 | 15.60 | 15.70 | 15.40 | 15.64 | 74,989 | +0.04(+0.22%) |
Apr 21, 2015 | 15.67 | 15.75 | 15.51 | 15.60 | 149,202 | -0.03(-0.17%) |
Apr 20, 2015 | 15.42 | 15.70 | 15.37 | 15.63 | 127,439 | +0.29(+1.89%) |
Apr 17, 2015 | 15.56 | 15.67 | 15.09 | 15.34 | 304,538 | -0.38(-2.40%) |
Apr 16, 2015 | 15.62 | 15.74 | 15.52 | 15.72 | 244,787 | +0.04(+0.28%) |
Apr 15, 2015 | 15.63 | 15.71 | 15.42 | 15.67 | 200,024 | +0.09(+0.56%) |
Apr 14, 2015 | 15.52 | 15.60 | 15.23 | 15.59 | 195,637 | +0.12(+0.79%) |
Apr 13, 2015 | 15.32 | 15.49 | 15.32 | 15.46 | 156,238 | +0.18(+1.21%) |
Apr 10, 2015 | 15.36 | 15.36 | 15.15 | 15.28 | 164,584 | +0.04(+0.29%) |
Apr 09, 2015 | 15.34 | 15.46 | 15.02 | 15.23 | 159,387 | -0.08(-0.52%) |
Apr 08, 2015 | 15.15 | 15.45 | 15.15 | 15.31 | 136,779 | +0.16(+1.04%) |
Apr 07, 2015 | 15.29 | 15.39 | 15.14 | 15.16 | 130,325 | -0.18(-1.20%) |
Apr 06, 2015 | 15.15 | 15.37 | 15.15 | 15.34 | 210,124 | +0.00(+0.00%) |
Apr 02, 2015 | 15.35 | 15.34 | 15.34 | 15.34 | 140,078 | -0.01(-0.06%) |