Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.79 | 14.88 | 14.58 | 14.87 | 266,066 | +0.08(+0.54%) |
Apr 28, 2016 | 14.75 | 14.86 | 14.30 | 14.79 | 351,750 | +0.06(+0.43%) |
Apr 27, 2016 | 14.73 | 14.83 | 14.56 | 14.72 | 287,754 | +0.17(+1.20%) |
Apr 26, 2016 | 14.59 | 14.77 | 14.48 | 14.55 | 272,108 | -0.08(-0.54%) |
Apr 25, 2016 | 14.44 | 14.63 | 14.35 | 14.63 | 163,627 | +0.17(+1.15%) |
Apr 22, 2016 | 14.49 | 14.67 | 14.28 | 14.46 | 291,509 | +0.03(+0.22%) |
Apr 21, 2016 | 14.36 | 14.63 | 14.29 | 14.43 | 217,884 | +0.06(+0.39%) |
Apr 20, 2016 | 14.53 | 14.58 | 14.34 | 14.37 | 197,178 | -0.12(-0.82%) |
Apr 19, 2016 | 14.42 | 14.64 | 14.36 | 14.49 | 202,237 | +0.03(+0.22%) |
Apr 18, 2016 | 14.28 | 14.63 | 14.27 | 14.46 | 201,713 | +0.17(+1.22%) |
Apr 15, 2016 | 14.17 | 14.64 | 14.13 | 14.29 | 340,066 | -0.10(-0.66%) |
Apr 14, 2016 | 14.34 | 14.46 | 13.96 | 14.38 | 280,076 | +0.14(+1.00%) |
Apr 13, 2016 | 14.48 | 14.56 | 14.19 | 14.24 | 253,589 | -0.11(-0.77%) |
Apr 12, 2016 | 14.12 | 14.48 | 14.07 | 14.35 | 320,185 | +0.23(+1.63%) |
Apr 11, 2016 | 14.21 | 14.28 | 14.09 | 14.12 | 263,890 | -0.02(-0.11%) |
Apr 08, 2016 | 14.10 | 14.29 | 14.04 | 14.14 | 187,366 | +0.12(+0.85%) |
Apr 07, 2016 | 14.04 | 14.19 | 13.94 | 14.02 | 180,659 | -0.08(-0.56%) |
Apr 06, 2016 | 13.68 | 14.12 | 13.56 | 14.10 | 466,325 | +0.56(+4.10%) |
Apr 05, 2016 | 13.49 | 13.73 | 13.49 | 13.54 | 267,860 | +0.05(+0.35%) |
Apr 04, 2016 | 13.45 | 13.71 | 13.45 | 13.49 | 279,353 | +0.05(+0.35%) |
Apr 01, 2016 | 13.62 | 13.83 | 13.43 | 13.45 | 317,703 | -0.36(-2.59%) |
Mar 31, 2016 | 13.60 | 13.85 | 13.54 | 13.80 | 155,171 | +0.12(+0.87%) |
Mar 30, 2016 | 13.55 | 13.83 | 13.43 | 13.68 | 178,315 | +0.15(+1.11%) |
Mar 29, 2016 | 13.33 | 13.57 | 13.23 | 13.53 | 215,229 | +0.10(+0.77%) |
Mar 28, 2016 | 13.72 | 13.75 | 13.37 | 13.43 | 277,050 | -0.27(-1.97%) |
Mar 24, 2016 | 13.41 | 13.70 | 13.70 | 13.70 | 332,691 | +0.25(+1.89%) |
Mar 23, 2016 | 13.68 | 13.68 | 13.43 | 13.45 | 250,287 | -0.25(-1.80%) |
Mar 22, 2016 | 13.60 | 13.87 | 13.50 | 13.69 | 247,627 | +0.08(+0.58%) |
Mar 21, 2016 | 13.83 | 13.89 | 13.52 | 13.61 | 316,945 | -0.33(-2.33%) |
Mar 18, 2016 | 13.89 | 14.04 | 13.60 | 13.94 | 684,186 | +0.16(+1.15%) |
Mar 17, 2016 | 13.48 | 13.96 | 13.31 | 13.78 | 549,393 | +0.32(+2.36%) |
Mar 16, 2016 | 12.76 | 13.65 | 12.76 | 13.46 | 688,671 | +0.68(+5.34%) |
Mar 15, 2016 | 12.10 | 12.78 | 12.03 | 12.78 | 636,289 | +0.64(+5.29%) |
Mar 14, 2016 | 12.80 | 12.85 | 12.14 | 12.14 | 933,823 | -0.73(-5.67%) |
Mar 11, 2016 | 12.97 | 13.36 | 12.86 | 12.87 | 953,148 | +0.15(+1.19%) |
Mar 10, 2016 | 13.26 | 13.63 | 12.72 | 12.72 | 985,004 | -0.89(-6.53%) |
Mar 09, 2016 | 13.75 | 13.88 | 13.51 | 13.60 | 706,036 | -0.16(-1.15%) |
Mar 08, 2016 | 14.07 | 14.14 | 13.72 | 13.76 | 453,805 | -0.28(-1.98%) |
Mar 07, 2016 | 14.32 | 14.54 | 14.02 | 14.04 | 623,104 | -0.19(-1.32%) |
Mar 04, 2016 | 14.49 | 14.51 | 14.13 | 14.23 | 845,397 | -0.08(-0.54%) |
Mar 03, 2016 | 14.41 | 14.75 | 14.31 | 14.31 | 701,865 | +0.04(+0.27%) |
Mar 02, 2016 | 14.56 | 14.63 | 14.22 | 14.27 | 542,119 | -0.24(-1.65%) |
Mar 01, 2016 | 14.39 | 14.58 | 14.27 | 14.51 | 533,823 | +0.21(+1.46%) |
Feb 29, 2016 | 14.41 | 14.57 | 14.07 | 14.30 | 663,853 | -0.08(-0.59%) |
Feb 26, 2016 | 14.27 | 14.54 | 14.03 | 14.38 | 538,582 | +0.21(+1.47%) |
Feb 25, 2016 | 14.11 | 14.19 | 13.79 | 14.17 | 388,762 | +0.19(+1.32%) |
Feb 24, 2016 | 13.84 | 14.22 | 13.53 | 13.99 | 478,746 | -0.02(-0.11%) |
Feb 23, 2016 | 14.34 | 14.34 | 13.86 | 14.00 | 274,176 | -0.31(-2.15%) |
Feb 22, 2016 | 14.07 | 14.52 | 13.94 | 14.31 | 619,519 | +0.52(+3.80%) |
Feb 19, 2016 | 13.87 | 13.93 | 13.53 | 13.79 | 280,894 | -0.08(-0.61%) |
Feb 18, 2016 | 14.03 | 14.16 | 13.80 | 13.87 | 356,660 | -0.15(-1.10%) |
Feb 17, 2016 | 13.38 | 14.05 | 13.21 | 14.03 | 646,587 | +0.86(+6.56%) |
Feb 16, 2016 | 13.08 | 13.30 | 12.99 | 13.16 | 527,456 | +0.23(+1.79%) |
Feb 12, 2016 | 12.20 | 12.93 | 12.93 | 12.93 | 385,895 | +0.83(+6.88%) |
Feb 11, 2016 | 12.36 | 12.44 | 12.03 | 12.10 | 311,278 | -0.29(-2.30%) |
Feb 10, 2016 | 12.50 | 12.67 | 12.30 | 12.39 | 270,141 | -0.05(-0.37%) |
Feb 09, 2016 | 12.61 | 12.61 | 12.15 | 12.43 | 328,723 | -0.23(-1.83%) |
Feb 08, 2016 | 12.43 | 12.70 | 12.04 | 12.66 | 450,352 | +0.19(+1.48%) |
Feb 05, 2016 | 11.77 | 12.70 | 11.64 | 12.48 | 635,489 | +0.79(+6.73%) |
Feb 04, 2016 | 11.75 | 11.84 | 11.61 | 11.69 | 545,558 | -0.01(-0.07%) |
Feb 03, 2016 | 12.05 | 12.14 | 11.57 | 11.70 | 344,815 | -0.21(-1.75%) |
Feb 02, 2016 | 12.13 | 12.18 | 11.81 | 11.91 | 329,573 | -0.32(-2.59%) |
Feb 01, 2016 | 12.29 | 12.29 | 11.99 | 12.22 | 276,948 | -0.07(-0.56%) |
Jan 29, 2016 | 12.28 | 12.42 | 12.18 | 12.29 | 311,338 | +0.12(+1.01%) |
Jan 28, 2016 | 12.23 | 12.40 | 12.11 | 12.17 | 301,567 | +0.15(+1.22%) |
Jan 27, 2016 | 12.15 | 12.15 | 11.88 | 12.02 | 392,463 | -0.11(-0.89%) |
Jan 26, 2016 | 12.18 | 12.22 | 11.98 | 12.13 | 337,172 | -0.05(-0.38%) |
Jan 25, 2016 | 12.19 | 12.26 | 11.92 | 12.18 | 300,083 | -0.07(-0.57%) |
Jan 22, 2016 | 12.05 | 12.31 | 11.80 | 12.25 | 663,929 | +0.38(+3.18%) |
Jan 21, 2016 | 11.02 | 11.95 | 11.02 | 11.87 | 535,231 | +0.79(+7.17%) |
Jan 20, 2016 | 11.57 | 11.91 | 10.61 | 11.07 | 980,967 | -0.62(-5.28%) |
Jan 19, 2016 | 11.88 | 12.04 | 11.57 | 11.69 | 459,099 | -0.20(-1.69%) |
Jan 15, 2016 | 12.10 | 11.89 | 11.89 | 11.89 | 335,194 | -0.26(-2.16%) |
Jan 14, 2016 | 11.72 | 12.29 | 11.58 | 12.15 | 445,391 | +0.33(+2.80%) |
Jan 13, 2016 | 12.26 | 12.43 | 11.80 | 11.82 | 349,741 | -0.32(-2.67%) |
Jan 12, 2016 | 12.48 | 12.62 | 12.03 | 12.15 | 450,780 | -0.25(-2.05%) |
Jan 11, 2016 | 12.62 | 12.70 | 12.27 | 12.40 | 484,693 | -0.14(-1.11%) |
Jan 08, 2016 | 12.53 | 12.65 | 12.42 | 12.54 | 314,635 | +0.02(+0.12%) |
Jan 07, 2016 | 12.34 | 12.54 | 12.32 | 12.52 | 333,715 | -0.05(-0.43%) |
Jan 06, 2016 | 12.35 | 12.62 | 12.34 | 12.58 | 362,328 | +0.02(+0.12%) |
Jan 05, 2016 | 12.76 | 12.85 | 12.42 | 12.56 | 396,025 | -0.19(-1.51%) |
Jan 04, 2016 | 12.74 | 12.96 | 12.57 | 12.76 | 842,477 | -0.05(-0.36%) |
Dec 31, 2015 | 12.52 | 12.80 | 12.80 | 12.80 | 613,076 | +0.27(+2.15%) |
Dec 30, 2015 | 12.59 | 12.65 | 12.35 | 12.53 | 432,529 | -0.12(-0.98%) |
Dec 29, 2015 | 13.14 | 13.26 | 12.53 | 12.66 | 532,149 | -0.46(-3.47%) |
Dec 28, 2015 | 13.60 | 13.60 | 13.09 | 13.11 | 545,298 | -0.29(-2.13%) |
Dec 24, 2015 | 13.68 | 13.40 | 13.40 | 13.40 | 230,033 | -0.11(-0.80%) |
Dec 23, 2015 | 13.30 | 13.59 | 13.19 | 13.50 | 548,019 | +0.29(+2.16%) |
Dec 22, 2015 | 12.60 | 13.29 | 12.53 | 13.22 | 634,103 | +0.62(+4.90%) |
Dec 21, 2015 | 12.75 | 12.96 | 12.53 | 12.60 | 520,213 | -0.06(-0.49%) |
Dec 18, 2015 | 12.74 | 12.92 | 12.52 | 12.66 | 941,276 | +0.04(+0.31%) |
Dec 17, 2015 | 11.99 | 12.97 | 11.78 | 12.62 | 1,283,901 | +0.96(+8.27%) |
Dec 16, 2015 | 11.60 | 11.78 | 11.35 | 11.66 | 706,086 | +0.15(+1.34%) |
Dec 15, 2015 | 11.94 | 11.94 | 11.22 | 11.51 | 1,139,477 | -0.20(-1.71%) |
Dec 14, 2015 | 11.48 | 11.89 | 11.42 | 11.71 | 1,173,553 | +0.29(+2.50%) |
Dec 11, 2015 | 12.17 | 12.18 | 11.29 | 11.42 | 1,426,925 | -0.77(-6.33%) |
Dec 10, 2015 | 12.85 | 12.97 | 12.08 | 12.19 | 1,345,421 | -0.54(-4.24%) |
Dec 09, 2015 | 13.65 | 13.84 | 12.57 | 12.73 | 1,549,154 | -1.10(-7.97%) |
Dec 08, 2015 | 13.96 | 14.05 | 13.71 | 13.84 | 924,012 | -0.31(-2.18%) |
Dec 07, 2015 | 14.81 | 14.81 | 13.92 | 14.14 | 949,649 | -0.80(-5.37%) |
Dec 04, 2015 | 15.03 | 15.20 | 14.73 | 14.95 | 695,552 | -0.08(-0.55%) |
Dec 03, 2015 | 15.38 | 15.38 | 14.87 | 15.03 | 784,798 | -0.17(-1.09%) |
Dec 02, 2015 | 15.55 | 15.62 | 15.14 | 15.19 | 716,772 | -0.44(-2.79%) |
Dec 01, 2015 | 15.76 | 15.78 | 15.50 | 15.63 | 402,460 | -0.14(-0.86%) |
Nov 30, 2015 | 15.37 | 15.78 | 15.36 | 15.77 | 853,106 | +0.42(+2.74%) |
Nov 27, 2015 | 15.28 | 15.55 | 15.22 | 15.34 | 196,925 | +0.21(+1.39%) |
Nov 25, 2015 | 15.22 | 15.13 | 15.13 | 15.13 | 526,462 | -0.08(-0.54%) |
Nov 24, 2015 | 14.96 | 15.25 | 14.89 | 15.22 | 416,683 | +0.29(+1.91%) |
Nov 23, 2015 | 14.92 | 15.06 | 14.85 | 14.93 | 337,913 | +0.02(+0.15%) |
Nov 20, 2015 | 14.88 | 15.16 | 14.88 | 14.91 | 391,708 | +0.03(+0.20%) |
Nov 19, 2015 | 14.92 | 15.03 | 14.80 | 14.88 | 205,217 | -0.05(-0.35%) |
Nov 18, 2015 | 14.89 | 15.14 | 14.77 | 14.93 | 269,163 | +0.02(+0.15%) |
Nov 17, 2015 | 15.12 | 15.18 | 14.74 | 14.91 | 334,331 | -0.20(-1.34%) |
Nov 16, 2015 | 15.08 | 15.16 | 14.73 | 15.11 | 299,694 | +0.15(+1.00%) |
Nov 13, 2015 | 15.04 | 15.19 | 14.96 | 14.96 | 226,985 | -0.09(-0.60%) |
Nov 12, 2015 | 15.13 | 15.28 | 15.04 | 15.05 | 238,282 | -0.17(-1.09%) |
Nov 11, 2015 | 15.22 | 15.37 | 15.07 | 15.22 | 171,407 | -0.01(-0.05%) |
Nov 10, 2015 | 15.16 | 15.26 | 15.03 | 15.22 | 176,134 | +0.06(+0.40%) |
Nov 09, 2015 | 15.13 | 15.16 | 14.95 | 15.16 | 249,602 | +0.02(+0.15%) |
Nov 06, 2015 | 15.17 | 15.17 | 14.98 | 15.14 | 290,847 | -0.03(-0.20%) |
Nov 05, 2015 | 15.28 | 15.40 | 15.04 | 15.17 | 349,398 | -0.15(-0.98%) |
Nov 04, 2015 | 15.37 | 15.58 | 15.18 | 15.32 | 372,654 | -0.05(-0.29%) |
Nov 03, 2015 | 15.04 | 15.47 | 14.92 | 15.37 | 916,185 | +0.33(+2.20%) |
Nov 02, 2015 | 15.22 | 15.31 | 15.01 | 15.04 | 558,056 | -0.29(-1.91%) |
Oct 30, 2015 | 15.30 | 15.40 | 15.19 | 15.33 | 250,891 | +0.03(+0.20%) |
Oct 29, 2015 | 15.03 | 15.40 | 14.96 | 15.30 | 298,324 | +0.11(+0.74%) |
Oct 28, 2015 | 15.22 | 15.37 | 14.89 | 15.19 | 277,358 | -0.01(-0.05%) |
Oct 27, 2015 | 15.03 | 15.27 | 14.97 | 15.19 | 368,076 | +0.06(+0.40%) |
Oct 26, 2015 | 15.25 | 15.29 | 15.03 | 15.13 | 449,914 | -0.07(-0.45%) |
Oct 23, 2015 | 15.46 | 15.46 | 15.05 | 15.20 | 389,431 | -0.23(-1.51%) |
Oct 22, 2015 | 15.45 | 15.55 | 15.37 | 15.43 | 211,014 | +0.00(+0.00%) |
Oct 21, 2015 | 15.49 | 15.60 | 15.41 | 15.43 | 122,608 | -0.08(-0.48%) |
Oct 20, 2015 | 15.37 | 15.54 | 15.28 | 15.51 | 232,550 | +0.04(+0.24%) |
Oct 19, 2015 | 15.46 | 15.53 | 15.37 | 15.47 | 121,353 | -0.02(-0.15%) |
Oct 16, 2015 | 15.38 | 15.55 | 15.24 | 15.49 | 202,767 | +0.14(+0.93%) |
Oct 15, 2015 | 15.31 | 15.55 | 15.14 | 15.35 | 216,321 | +0.08(+0.54%) |
Oct 14, 2015 | 15.24 | 15.48 | 15.10 | 15.27 | 182,648 | +0.03(+0.20%) |
Oct 13, 2015 | 15.46 | 15.62 | 15.16 | 15.24 | 288,046 | -0.29(-1.89%) |
Oct 12, 2015 | 15.63 | 15.77 | 15.28 | 15.53 | 215,878 | -0.02(-0.10%) |
Oct 09, 2015 | 15.88 | 15.88 | 15.49 | 15.55 | 349,069 | -0.20(-1.24%) |
Oct 08, 2015 | 15.14 | 15.95 | 15.07 | 15.74 | 426,786 | +0.62(+4.07%) |
Oct 07, 2015 | 15.05 | 15.28 | 14.97 | 15.13 | 274,572 | +0.14(+0.90%) |
Oct 06, 2015 | 15.03 | 15.33 | 14.92 | 14.99 | 392,709 | -0.08(-0.50%) |
Oct 05, 2015 | 14.83 | 15.13 | 14.82 | 15.07 | 402,988 | +0.23(+1.52%) |
Oct 02, 2015 | 14.95 | 14.95 | 14.70 | 14.84 | 309,390 | -0.05(-0.30%) |
Oct 01, 2015 | 14.86 | 15.15 | 14.77 | 14.89 | 389,729 | +0.05(+0.30%) |
Sep 30, 2015 | 14.70 | 15.25 | 14.53 | 14.84 | 749,243 | +0.16(+1.07%) |
Sep 29, 2015 | 15.56 | 15.75 | 14.68 | 14.68 | 874,972 | -0.90(-5.79%) |
Sep 28, 2015 | 16.00 | 16.01 | 15.58 | 15.58 | 488,499 | -0.34(-2.12%) |
Sep 25, 2015 | 15.95 | 16.13 | 15.86 | 15.92 | 164,334 | -0.01(-0.05%) |
Sep 24, 2015 | 16.25 | 16.34 | 15.83 | 15.93 | 319,426 | -0.33(-2.03%) |
Sep 23, 2015 | 16.43 | 16.58 | 16.20 | 16.26 | 229,203 | -0.16(-0.96%) |
Sep 22, 2015 | 16.28 | 16.47 | 16.19 | 16.42 | 216,071 | +0.08(+0.46%) |
Sep 21, 2015 | 16.34 | 16.58 | 16.34 | 16.34 | 229,438 | -0.05(-0.28%) |
Sep 18, 2015 | 16.34 | 16.73 | 16.19 | 16.39 | 602,254 | +0.01(+0.05%) |
Sep 17, 2015 | 16.27 | 16.41 | 16.19 | 16.38 | 231,001 | +0.06(+0.37%) |
Sep 16, 2015 | 16.31 | 16.45 | 16.25 | 16.32 | 173,048 | +0.02(+0.09%) |
Sep 15, 2015 | 16.24 | 16.43 | 16.17 | 16.31 | 219,038 | +0.10(+0.60%) |
Sep 14, 2015 | 15.74 | 16.27 | 15.60 | 16.21 | 350,752 | +0.65(+4.15%) |
Sep 11, 2015 | 15.55 | 15.61 | 15.12 | 15.56 | 476,143 | +0.01(+0.05%) |
Sep 10, 2015 | 15.78 | 15.91 | 15.48 | 15.55 | 538,328 | -0.23(-1.43%) |
Sep 09, 2015 | 16.03 | 16.27 | 15.78 | 15.78 | 356,115 | -0.25(-1.55%) |
Sep 08, 2015 | 16.18 | 16.26 | 15.99 | 16.03 | 173,934 | -0.08(-0.51%) |
Sep 04, 2015 | 16.12 | 16.11 | 16.11 | 16.11 | 237,812 | -0.05(-0.33%) |
Sep 03, 2015 | 16.20 | 16.55 | 16.04 | 16.16 | 425,215 | -0.10(-0.60%) |
Sep 02, 2015 | 16.52 | 16.52 | 16.01 | 16.26 | 310,876 | -0.22(-1.31%) |
Sep 01, 2015 | 16.40 | 16.56 | 16.23 | 16.48 | 446,653 | +0.02(+0.13%) |
Aug 31, 2015 | 16.57 | 16.73 | 16.34 | 16.45 | 378,565 | -0.17(-1.02%) |
Aug 28, 2015 | 16.34 | 16.65 | 16.24 | 16.62 | 297,570 | +0.31(+1.89%) |
Aug 27, 2015 | 16.10 | 16.48 | 16.04 | 16.32 | 419,757 | +0.35(+2.21%) |
Aug 26, 2015 | 15.67 | 16.04 | 15.67 | 15.96 | 603,820 | +0.36(+2.31%) |
Aug 25, 2015 | 15.57 | 15.82 | 15.28 | 15.60 | 424,822 | +0.37(+2.41%) |
Aug 24, 2015 | 14.71 | 15.79 | 14.63 | 15.24 | 797,460 | +0.14(+0.92%) |
Aug 21, 2015 | 15.25 | 15.38 | 15.06 | 15.10 | 373,808 | -0.16(-1.06%) |
Aug 20, 2015 | 15.10 | 15.38 | 15.02 | 15.26 | 248,769 | +0.10(+0.68%) |
Aug 19, 2015 | 15.31 | 15.37 | 14.99 | 15.16 | 202,925 | -0.01(-0.05%) |
Aug 18, 2015 | 15.15 | 15.35 | 15.15 | 15.16 | 92,459 | +0.01(+0.10%) |
Aug 17, 2015 | 15.13 | 15.40 | 15.10 | 15.15 | 303,067 | -0.05(-0.34%) |
Aug 14, 2015 | 15.13 | 15.30 | 15.06 | 15.20 | 158,530 | +0.04(+0.24%) |
Aug 13, 2015 | 15.33 | 15.37 | 15.09 | 15.16 | 169,812 | -0.15(-0.96%) |
Aug 12, 2015 | 15.21 | 15.39 | 15.14 | 15.31 | 195,625 | +0.05(+0.34%) |
Aug 11, 2015 | 15.18 | 15.35 | 15.14 | 15.26 | 125,829 | +0.06(+0.39%) |
Aug 10, 2015 | 15.13 | 15.24 | 14.94 | 15.20 | 212,121 | +0.12(+0.78%) |
Aug 07, 2015 | 15.05 | 15.28 | 15.02 | 15.08 | 283,491 | -0.01(-0.10%) |
Aug 06, 2015 | 15.11 | 15.26 | 14.87 | 15.10 | 317,830 | -0.04(-0.24%) |
Aug 05, 2015 | 15.18 | 15.32 | 14.87 | 15.13 | 257,248 | +0.01(+0.10%) |
Aug 04, 2015 | 15.51 | 15.53 | 15.05 | 15.12 | 273,168 | -0.38(-2.46%) |
Aug 03, 2015 | 15.33 | 15.56 | 15.31 | 15.50 | 260,750 | +0.18(+1.20%) |
Jul 31, 2015 | 15.23 | 15.59 | 15.23 | 15.32 | 246,952 | +0.10(+0.68%) |
Jul 30, 2015 | 15.52 | 15.60 | 15.21 | 15.21 | 244,600 | -0.28(-1.80%) |
Jul 29, 2015 | 15.13 | 15.51 | 15.02 | 15.49 | 268,135 | +0.38(+2.53%) |
Jul 28, 2015 | 14.82 | 15.13 | 14.75 | 15.11 | 321,322 | +0.39(+2.64%) |
Jul 27, 2015 | 14.66 | 14.88 | 14.65 | 14.72 | 300,632 | +0.04(+0.25%) |
Jul 24, 2015 | 14.79 | 14.94 | 14.41 | 14.69 | 572,184 | -0.13(-0.89%) |
Jul 23, 2015 | 15.02 | 15.13 | 14.77 | 14.82 | 441,065 | -0.18(-1.18%) |
Jul 22, 2015 | 15.49 | 15.57 | 14.92 | 14.99 | 590,167 | -0.57(-3.63%) |
Jul 21, 2015 | 15.71 | 15.85 | 15.31 | 15.56 | 644,165 | -0.33(-2.08%) |
Jul 20, 2015 | 16.34 | 16.37 | 15.81 | 15.89 | 372,296 | -0.46(-2.78%) |
Jul 17, 2015 | 16.34 | 16.42 | 16.27 | 16.34 | 216,216 | +0.01(+0.09%) |
Jul 16, 2015 | 16.44 | 16.49 | 16.33 | 16.33 | 420,848 | -0.04(-0.22%) |
Jul 15, 2015 | 16.43 | 16.59 | 16.37 | 16.37 | 231,623 | -0.01(-0.09%) |
Jul 14, 2015 | 16.44 | 16.59 | 16.38 | 16.38 | 240,024 | -0.14(-0.84%) |
Jul 13, 2015 | 16.61 | 16.77 | 16.43 | 16.52 | 195,410 | -0.04(-0.22%) |
Jul 10, 2015 | 16.57 | 16.77 | 16.52 | 16.56 | 225,068 | +0.07(+0.40%) |
Jul 09, 2015 | 16.70 | 16.79 | 16.48 | 16.49 | 192,278 | -0.11(-0.66%) |
Jul 08, 2015 | 16.63 | 16.86 | 16.55 | 16.60 | 173,877 | -0.17(-1.01%) |
Jul 07, 2015 | 16.84 | 16.93 | 16.54 | 16.77 | 268,460 | -0.07(-0.39%) |
Jul 06, 2015 | 16.58 | 16.88 | 16.53 | 16.84 | 167,381 | +0.21(+1.24%) |
Jul 02, 2015 | 16.40 | 16.63 | 16.63 | 16.63 | 296,757 | +0.21(+1.30%) |
Jul 01, 2015 | 16.61 | 16.79 | 16.33 | 16.42 | 359,321 | -0.12(-0.75%) |
Jun 30, 2015 | 16.66 | 16.84 | 16.53 | 16.54 | 288,760 | -0.01(-0.09%) |
Jun 29, 2015 | 16.92 | 17.05 | 16.56 | 16.56 | 415,500 | -0.45(-2.63%) |
Jun 26, 2015 | 17.12 | 17.16 | 16.99 | 17.01 | 221,395 | -0.07(-0.43%) |
Jun 25, 2015 | 17.04 | 17.25 | 16.94 | 17.08 | 440,052 | +0.10(+0.61%) |
Jun 24, 2015 | 16.99 | 17.06 | 16.90 | 16.98 | 225,358 | -0.07(-0.39%) |
Jun 23, 2015 | 17.02 | 17.07 | 16.97 | 17.04 | 385,162 | +0.07(+0.39%) |
Jun 22, 2015 | 16.84 | 17.06 | 16.79 | 16.98 | 331,780 | +0.10(+0.61%) |
Jun 19, 2015 | 16.88 | 17.05 | 16.80 | 16.87 | 1,631,001 | -0.06(-0.35%) |
Jun 18, 2015 | 16.93 | 17.10 | 16.92 | 16.93 | 575,062 | -0.01(-0.09%) |
Jun 17, 2015 | 16.95 | 17.04 | 16.85 | 16.95 | 519,159 | -0.01(-0.09%) |
Jun 16, 2015 | 16.97 | 17.06 | 16.90 | 16.96 | 768,742 | -0.04(-0.22%) |
Jun 15, 2015 | 17.04 | 17.07 | 16.92 | 17.00 | 950,973 | +0.00(+0.00%) |
Jun 12, 2015 | 17.11 | 17.11 | 16.85 | 17.00 | 846,570 | +0.09(+0.52%) |
Jun 11, 2015 | 16.80 | 16.92 | 16.74 | 16.91 | 929,737 | +0.18(+1.05%) |
Jun 10, 2015 | 16.87 | 16.89 | 16.73 | 16.73 | 1,185,416 | -0.01(-0.04%) |
Jun 09, 2015 | 16.52 | 16.75 | 16.39 | 16.74 | 1,106,799 | +0.36(+2.20%) |
Jun 08, 2015 | 16.15 | 16.45 | 16.15 | 16.38 | 706,054 | +0.23(+1.41%) |
Jun 05, 2015 | 16.13 | 16.23 | 16.11 | 16.15 | 628,869 | -0.01(-0.05%) |
Jun 04, 2015 | 16.32 | 16.32 | 15.91 | 16.16 | 1,530,909 | -0.14(-0.86%) |
Jun 03, 2015 | 16.51 | 16.56 | 16.15 | 16.30 | 6,463,032 | -0.60(-3.56%) |
Jun 02, 2015 | 17.25 | 17.30 | 16.77 | 16.90 | 1,454,896 | -0.55(-3.17%) |
Jun 01, 2015 | 17.84 | 17.94 | 17.36 | 17.46 | 781,786 | -0.30(-1.70%) |
May 29, 2015 | 17.86 | 17.87 | 17.72 | 17.76 | 193,003 | -0.07(-0.40%) |
May 28, 2015 | 17.84 | 17.87 | 17.75 | 17.83 | 183,143 | -0.01(-0.04%) |
May 27, 2015 | 17.76 | 17.87 | 17.72 | 17.84 | 231,151 | +0.10(+0.57%) |
May 26, 2015 | 17.76 | 17.88 | 17.64 | 17.74 | 272,031 | +0.00(+0.00%) |
May 22, 2015 | 17.68 | 17.74 | 17.74 | 17.74 | 128,572 | +0.04(+0.20%) |
May 21, 2015 | 17.70 | 17.79 | 17.69 | 17.70 | 144,097 | +0.00(+0.00%) |
May 20, 2015 | 17.70 | 17.83 | 17.69 | 17.70 | 159,212 | -0.03(-0.16%) |
May 19, 2015 | 17.69 | 17.78 | 17.54 | 17.73 | 174,005 | +0.11(+0.61%) |
May 18, 2015 | 17.61 | 17.79 | 17.52 | 17.62 | 206,981 | +0.01(+0.04%) |
May 15, 2015 | 17.61 | 17.69 | 17.46 | 17.61 | 502,433 | -0.04(-0.24%) |
May 14, 2015 | 17.71 | 17.80 | 17.56 | 17.66 | 164,591 | +0.01(+0.04%) |
May 13, 2015 | 17.45 | 17.70 | 17.43 | 17.65 | 224,516 | +0.16(+0.90%) |
May 12, 2015 | 17.53 | 17.65 | 17.38 | 17.49 | 149,874 | -0.04(-0.20%) |
May 11, 2015 | 17.39 | 17.66 | 17.39 | 17.53 | 187,127 | +0.06(+0.37%) |
May 08, 2015 | 17.36 | 17.49 | 17.27 | 17.46 | 202,947 | +0.11(+0.62%) |
May 07, 2015 | 17.59 | 17.59 | 17.25 | 17.36 | 195,790 | -0.16(-0.90%) |
May 06, 2015 | 17.68 | 17.68 | 17.26 | 17.51 | 194,066 | -0.04(-0.25%) |
May 05, 2015 | 17.61 | 17.70 | 17.54 | 17.56 | 218,037 | -0.11(-0.61%) |
May 04, 2015 | 17.61 | 17.89 | 17.51 | 17.66 | 269,945 | -0.11(-0.65%) |