Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.30 | 17.34 | 16.92 | 17.01 | 1,491,287 | -0.20(-1.18%) |
Mar 30, 2016 | 17.27 | 17.47 | 17.15 | 17.21 | 1,162,222 | +0.13(+0.75%) |
Mar 29, 2016 | 16.80 | 17.12 | 16.61 | 17.08 | 1,167,233 | +0.17(+1.00%) |
Mar 28, 2016 | 16.79 | 16.94 | 16.67 | 16.91 | 1,534,018 | +0.47(+2.88%) |
Mar 24, 2016 | 16.26 | 16.44 | 16.44 | 16.44 | 1,901,015 | -0.04(-0.25%) |
Mar 23, 2016 | 16.79 | 16.79 | 16.44 | 16.48 | 1,646,546 | -0.55(-3.25%) |
Mar 22, 2016 | 16.89 | 17.12 | 16.88 | 17.03 | 889,129 | -0.04(-0.24%) |
Mar 21, 2016 | 16.97 | 17.12 | 16.88 | 17.07 | 884,021 | +0.07(+0.44%) |
Mar 18, 2016 | 16.99 | 17.10 | 16.89 | 17.00 | 1,301,038 | +0.04(+0.24%) |
Mar 17, 2016 | 16.64 | 17.01 | 16.39 | 16.96 | 3,071,039 | +1.02(+6.40%) |
Mar 16, 2016 | 15.42 | 15.94 | 15.29 | 15.94 | 2,116,163 | +0.36(+2.30%) |
Mar 15, 2016 | 15.84 | 15.92 | 15.56 | 15.58 | 2,206,762 | -0.73(-4.48%) |
Mar 14, 2016 | 16.49 | 16.57 | 16.29 | 16.31 | 1,260,564 | -0.28(-1.71%) |
Mar 11, 2016 | 16.45 | 16.65 | 16.42 | 16.59 | 1,196,709 | +0.25(+1.53%) |
Mar 10, 2016 | 16.21 | 16.42 | 15.86 | 16.34 | 1,468,763 | +0.20(+1.26%) |
Mar 09, 2016 | 16.30 | 16.30 | 16.07 | 16.14 | 840,690 | +0.14(+0.89%) |
Mar 08, 2016 | 16.18 | 16.18 | 15.90 | 16.00 | 1,420,545 | -0.23(-1.42%) |
Mar 07, 2016 | 16.10 | 16.33 | 16.05 | 16.23 | 1,656,894 | -0.01(-0.04%) |
Mar 04, 2016 | 16.32 | 16.42 | 16.04 | 16.24 | 1,604,465 | +0.57(+3.67%) |
Mar 03, 2016 | 15.18 | 15.66 | 15.11 | 15.66 | 1,766,445 | +0.64(+4.28%) |
Mar 02, 2016 | 14.59 | 15.02 | 14.59 | 15.02 | 1,009,219 | +0.33(+2.26%) |
Mar 01, 2016 | 14.31 | 14.69 | 14.25 | 14.69 | 680,881 | +0.59(+4.22%) |
Feb 29, 2016 | 14.09 | 14.23 | 14.03 | 14.09 | 342,256 | +0.23(+1.66%) |
Feb 26, 2016 | 14.19 | 14.21 | 13.86 | 13.86 | 805,409 | -0.19(-1.35%) |
Feb 25, 2016 | 14.09 | 14.11 | 13.92 | 14.05 | 629,169 | +0.04(+0.29%) |
Feb 24, 2016 | 13.72 | 14.04 | 13.60 | 14.01 | 732,081 | -0.01(-0.05%) |
Feb 23, 2016 | 14.23 | 14.27 | 14.01 | 14.02 | 502,386 | -0.35(-2.45%) |
Feb 22, 2016 | 14.23 | 14.37 | 14.17 | 14.37 | 1,083,908 | +0.55(+3.96%) |
Feb 19, 2016 | 13.72 | 13.87 | 13.66 | 13.82 | 368,023 | +0.05(+0.39%) |
Feb 18, 2016 | 14.03 | 14.03 | 13.73 | 13.77 | 433,042 | -0.22(-1.55%) |
Feb 17, 2016 | 13.64 | 14.11 | 13.64 | 13.98 | 853,113 | +0.51(+3.81%) |
Feb 16, 2016 | 13.52 | 13.55 | 13.38 | 13.47 | 1,009,793 | +0.13(+0.96%) |
Feb 12, 2016 | 13.20 | 13.34 | 13.34 | 13.34 | 532,177 | +0.37(+2.81%) |
Feb 11, 2016 | 13.05 | 13.15 | 12.84 | 12.98 | 641,816 | -0.41(-3.08%) |
Feb 10, 2016 | 13.33 | 13.52 | 13.27 | 13.39 | 716,839 | +0.16(+1.23%) |
Feb 09, 2016 | 13.29 | 13.42 | 13.11 | 13.23 | 503,209 | -0.24(-1.76%) |
Feb 08, 2016 | 13.59 | 13.65 | 13.38 | 13.46 | 848,319 | -0.31(-2.26%) |
Feb 05, 2016 | 14.01 | 14.01 | 13.73 | 13.77 | 564,778 | -0.32(-2.25%) |
Feb 04, 2016 | 13.91 | 14.30 | 13.91 | 14.09 | 1,927,564 | +0.34(+2.51%) |
Feb 03, 2016 | 13.49 | 13.75 | 13.19 | 13.75 | 1,568,313 | +0.56(+4.25%) |
Feb 02, 2016 | 13.55 | 13.55 | 13.17 | 13.19 | 1,290,616 | -0.70(-5.01%) |
Feb 01, 2016 | 13.61 | 13.91 | 13.52 | 13.88 | 1,136,139 | +0.01(+0.10%) |
Jan 29, 2016 | 13.38 | 13.87 | 13.36 | 13.87 | 983,688 | +0.72(+5.45%) |
Jan 28, 2016 | 13.21 | 13.23 | 13.01 | 13.15 | 322,771 | +0.22(+1.67%) |
Jan 27, 2016 | 12.84 | 13.09 | 12.82 | 12.94 | 1,294,553 | +0.11(+0.84%) |
Jan 26, 2016 | 12.61 | 12.84 | 12.56 | 12.83 | 339,796 | +0.29(+2.32%) |
Jan 25, 2016 | 12.75 | 12.76 | 12.54 | 12.54 | 363,983 | -0.30(-2.37%) |
Jan 22, 2016 | 12.69 | 12.84 | 12.69 | 12.84 | 513,704 | +0.51(+4.11%) |
Jan 21, 2016 | 12.42 | 12.58 | 12.33 | 12.34 | 316,699 | -0.17(-1.35%) |
Jan 20, 2016 | 12.41 | 12.59 | 12.15 | 12.50 | 700,279 | -0.18(-1.39%) |
Jan 19, 2016 | 12.83 | 12.87 | 12.57 | 12.68 | 426,196 | -0.03(-0.27%) |
Jan 15, 2016 | 12.76 | 12.71 | 12.71 | 12.71 | 784,285 | -0.51(-3.83%) |
Jan 14, 2016 | 12.96 | 13.23 | 12.85 | 13.22 | 355,992 | +0.28(+2.19%) |
Jan 13, 2016 | 13.24 | 13.29 | 12.88 | 12.94 | 666,194 | -0.19(-1.44%) |
Jan 12, 2016 | 13.20 | 13.25 | 12.96 | 13.13 | 520,362 | +0.08(+0.62%) |
Jan 11, 2016 | 13.23 | 13.34 | 12.98 | 13.04 | 514,008 | -0.03(-0.21%) |
Jan 08, 2016 | 13.36 | 13.47 | 13.07 | 13.07 | 436,450 | -0.13(-0.97%) |
Jan 07, 2016 | 13.43 | 13.53 | 13.19 | 13.20 | 1,321,026 | -0.55(-3.98%) |
Jan 06, 2016 | 13.85 | 13.92 | 13.73 | 13.75 | 504,235 | -0.30(-2.16%) |
Jan 05, 2016 | 14.07 | 14.11 | 13.94 | 14.05 | 238,343 | +0.08(+0.58%) |
Jan 04, 2016 | 14.13 | 14.14 | 13.93 | 13.97 | 921,522 | -0.35(-2.45%) |
Dec 31, 2015 | 14.30 | 14.32 | 14.32 | 14.32 | 472,701 | -0.02(-0.14%) |
Dec 30, 2015 | 14.67 | 14.67 | 14.33 | 14.34 | 2,220,250 | -0.40(-2.71%) |
Dec 29, 2015 | 14.88 | 14.90 | 14.69 | 14.74 | 1,760,627 | -0.01(-0.08%) |
Dec 28, 2015 | 14.75 | 14.80 | 14.67 | 14.75 | 503,013 | +0.02(+0.14%) |
Dec 24, 2015 | 14.79 | 14.73 | 14.73 | 14.73 | 264,781 | -0.08(-0.54%) |
Dec 23, 2015 | 14.63 | 14.82 | 14.58 | 14.81 | 483,409 | +0.30(+2.08%) |
Dec 22, 2015 | 14.46 | 14.58 | 14.44 | 14.51 | 528,896 | +0.06(+0.42%) |
Dec 21, 2015 | 14.63 | 14.75 | 14.40 | 14.45 | 1,549,419 | -0.04(-0.26%) |
Dec 18, 2015 | 14.83 | 14.92 | 14.49 | 14.49 | 970,711 | -0.43(-2.90%) |
Dec 17, 2015 | 15.19 | 15.23 | 14.92 | 14.92 | 614,153 | -0.18(-1.19%) |
Dec 16, 2015 | 14.67 | 15.11 | 14.59 | 15.10 | 803,191 | +0.31(+2.11%) |
Dec 15, 2015 | 14.79 | 14.85 | 14.69 | 14.79 | 805,475 | +0.28(+1.92%) |
Dec 14, 2015 | 14.51 | 14.55 | 14.36 | 14.51 | 778,891 | -0.05(-0.32%) |
Dec 11, 2015 | 14.76 | 14.76 | 14.55 | 14.55 | 711,714 | -0.33(-2.19%) |
Dec 10, 2015 | 15.08 | 15.14 | 14.87 | 14.88 | 533,081 | -0.37(-2.40%) |
Dec 09, 2015 | 15.13 | 15.41 | 15.13 | 15.25 | 970,618 | +0.30(+2.00%) |
Dec 08, 2015 | 14.90 | 15.01 | 14.73 | 14.95 | 811,768 | -0.15(-1.01%) |
Dec 07, 2015 | 15.39 | 15.41 | 15.10 | 15.10 | 408,099 | -0.27(-1.77%) |
Dec 04, 2015 | 15.33 | 15.45 | 15.25 | 15.37 | 274,183 | -0.09(-0.56%) |
Dec 03, 2015 | 15.61 | 15.62 | 15.39 | 15.46 | 483,485 | +0.19(+1.26%) |
Dec 02, 2015 | 15.37 | 15.43 | 15.10 | 15.27 | 431,192 | -0.07(-0.48%) |
Dec 01, 2015 | 15.28 | 15.37 | 15.22 | 15.34 | 493,726 | +0.15(+0.96%) |
Nov 30, 2015 | 15.36 | 15.47 | 15.19 | 15.19 | 895,711 | -0.31(-2.01%) |
Nov 27, 2015 | 15.85 | 15.86 | 15.50 | 15.51 | 330,252 | -0.31(-1.98%) |
Nov 25, 2015 | 15.95 | 15.82 | 15.82 | 15.82 | 1,386,408 | -0.44(-2.70%) |
Nov 24, 2015 | 16.11 | 16.31 | 16.08 | 16.26 | 517,563 | +0.11(+0.66%) |
Nov 23, 2015 | 16.28 | 16.34 | 16.14 | 16.15 | 3,078,875 | -0.27(-1.62%) |
Nov 20, 2015 | 16.38 | 16.54 | 16.30 | 16.42 | 283,601 | +0.17(+1.06%) |
Nov 19, 2015 | 16.05 | 16.24 | 16.04 | 16.24 | 480,316 | +0.25(+1.54%) |
Nov 18, 2015 | 15.79 | 16.02 | 15.74 | 16.00 | 422,961 | +0.31(+1.95%) |
Nov 17, 2015 | 15.68 | 15.76 | 15.61 | 15.69 | 439,537 | +0.03(+0.17%) |
Nov 16, 2015 | 15.45 | 15.67 | 15.33 | 15.66 | 340,743 | +0.23(+1.51%) |
Nov 13, 2015 | 15.66 | 15.66 | 15.40 | 15.43 | 338,714 | -0.19(-1.19%) |
Nov 12, 2015 | 15.62 | 15.83 | 15.62 | 15.62 | 303,020 | -0.31(-1.92%) |
Nov 11, 2015 | 16.00 | 16.00 | 15.76 | 15.92 | 268,005 | +0.15(+0.97%) |
Nov 10, 2015 | 15.60 | 15.84 | 15.48 | 15.77 | 603,748 | +0.16(+1.02%) |
Nov 09, 2015 | 15.87 | 15.92 | 15.58 | 15.61 | 626,636 | -0.41(-2.53%) |
Nov 06, 2015 | 15.91 | 16.08 | 15.74 | 16.02 | 406,124 | -0.18(-1.11%) |
Nov 05, 2015 | 16.24 | 16.32 | 16.12 | 16.20 | 160,877 | -0.01(-0.08%) |
Nov 04, 2015 | 16.55 | 16.57 | 16.16 | 16.21 | 331,680 | -0.29(-1.77%) |
Nov 03, 2015 | 15.97 | 16.53 | 16.00 | 16.50 | 696,182 | +0.50(+3.11%) |
Nov 02, 2015 | 15.79 | 16.00 | 15.78 | 16.00 | 522,519 | +0.26(+1.65%) |
Oct 30, 2015 | 15.76 | 15.76 | 15.64 | 15.74 | 288,774 | +0.02(+0.13%) |
Oct 29, 2015 | 15.71 | 15.86 | 15.69 | 15.72 | 236,180 | -0.12(-0.75%) |
Oct 28, 2015 | 15.90 | 16.17 | 15.74 | 15.84 | 416,104 | -0.02(-0.13%) |
Oct 27, 2015 | 15.94 | 15.94 | 15.81 | 15.86 | 220,525 | -0.10(-0.62%) |
Oct 26, 2015 | 16.24 | 16.26 | 15.93 | 15.96 | 328,711 | -0.15(-0.95%) |
Oct 23, 2015 | 16.14 | 16.28 | 16.08 | 16.12 | 308,750 | +0.06(+0.37%) |
Oct 22, 2015 | 15.88 | 16.09 | 15.88 | 16.06 | 527,778 | +0.42(+2.68%) |
Oct 21, 2015 | 15.80 | 15.80 | 15.63 | 15.64 | 426,536 | -0.21(-1.34%) |
Oct 20, 2015 | 15.99 | 16.00 | 15.77 | 15.85 | 384,975 | -0.13(-0.79%) |
Oct 19, 2015 | 15.98 | 16.00 | 15.81 | 15.98 | 1,267,692 | -0.12(-0.74%) |
Oct 16, 2015 | 16.14 | 16.18 | 15.94 | 16.10 | 4,119,518 | -0.08(-0.49%) |
Oct 15, 2015 | 16.08 | 16.18 | 15.80 | 16.18 | 523,466 | +0.19(+1.21%) |
Oct 14, 2015 | 15.98 | 16.12 | 15.87 | 15.98 | 649,719 | +0.07(+0.42%) |
Oct 13, 2015 | 16.18 | 16.22 | 15.90 | 15.92 | 1,372,832 | -0.53(-3.19%) |
Oct 12, 2015 | 16.75 | 16.75 | 16.44 | 16.44 | 1,265,533 | -0.21(-1.24%) |
Oct 09, 2015 | 16.62 | 16.80 | 16.54 | 16.65 | 2,332,865 | +0.13(+0.76%) |
Oct 08, 2015 | 16.19 | 16.52 | 16.17 | 16.52 | 786,002 | +0.29(+1.76%) |
Oct 07, 2015 | 16.22 | 16.55 | 16.04 | 16.24 | 941,757 | +0.24(+1.50%) |
Oct 06, 2015 | 15.93 | 16.12 | 15.91 | 16.00 | 869,493 | +0.09(+0.58%) |
Oct 05, 2015 | 15.62 | 15.90 | 15.62 | 15.90 | 808,410 | +0.40(+2.57%) |
Oct 02, 2015 | 14.88 | 15.51 | 14.81 | 15.51 | 1,774,657 | +0.47(+3.14%) |
Oct 01, 2015 | 15.09 | 15.17 | 14.87 | 15.03 | 1,642,506 | +0.01(+0.04%) |
Sep 30, 2015 | 14.97 | 15.03 | 14.83 | 15.03 | 1,703,996 | +0.45(+3.10%) |
Sep 29, 2015 | 14.40 | 14.65 | 14.36 | 14.57 | 1,966,785 | +0.21(+1.43%) |
Sep 28, 2015 | 14.71 | 14.72 | 14.37 | 14.37 | 2,218,210 | -0.49(-3.31%) |
Sep 25, 2015 | 15.11 | 15.12 | 14.82 | 14.86 | 1,919,956 | -0.11(-0.75%) |
Sep 24, 2015 | 14.34 | 14.98 | 14.29 | 14.97 | 2,497,185 | +0.27(+1.81%) |
Sep 23, 2015 | 15.09 | 15.11 | 14.69 | 14.71 | 1,179,491 | -0.47(-3.11%) |
Sep 22, 2015 | 15.17 | 15.24 | 15.00 | 15.18 | 1,114,882 | -0.35(-2.27%) |
Sep 21, 2015 | 15.64 | 15.68 | 15.46 | 15.53 | 820,960 | -0.07(-0.47%) |
Sep 18, 2015 | 15.96 | 16.03 | 15.60 | 15.60 | 1,066,301 | -0.54(-3.33%) |
Sep 17, 2015 | 16.03 | 16.49 | 16.00 | 16.14 | 1,335,350 | -0.14(-0.86%) |
Sep 16, 2015 | 16.00 | 16.28 | 16.00 | 16.28 | 1,500,678 | +0.49(+3.07%) |
Sep 15, 2015 | 15.61 | 15.80 | 15.60 | 15.80 | 519,915 | +0.07(+0.42%) |
Sep 14, 2015 | 15.49 | 15.74 | 15.36 | 15.73 | 587,743 | +0.30(+1.94%) |
Sep 11, 2015 | 15.52 | 15.56 | 15.40 | 15.43 | 450,178 | -0.12(-0.77%) |
Sep 10, 2015 | 15.27 | 15.67 | 14.97 | 15.55 | 1,906,372 | -0.11(-0.68%) |
Sep 09, 2015 | 15.98 | 16.08 | 15.64 | 15.66 | 813,751 | -0.08(-0.51%) |
Sep 08, 2015 | 15.83 | 15.88 | 15.66 | 15.74 | 772,794 | +0.26(+1.67%) |
Sep 04, 2015 | 15.79 | 15.48 | 15.48 | 15.48 | 1,307,714 | -0.57(-3.56%) |
Sep 03, 2015 | 15.73 | 16.12 | 15.72 | 16.05 | 1,323,731 | +0.22(+1.39%) |
Sep 02, 2015 | 15.87 | 15.90 | 15.56 | 15.83 | 1,473,183 | +0.16(+1.02%) |
Sep 01, 2015 | 15.80 | 16.00 | 15.64 | 15.67 | 2,303,965 | -0.61(-3.76%) |
Aug 31, 2015 | 15.85 | 16.30 | 15.78 | 16.28 | 1,234,359 | -0.13(-0.81%) |
Aug 28, 2015 | 16.43 | 16.67 | 16.33 | 16.42 | 2,084,676 | -0.21(-1.24%) |
Aug 27, 2015 | 16.00 | 16.63 | 16.00 | 16.62 | 2,672,761 | +0.78(+4.95%) |
Aug 26, 2015 | 15.54 | 15.84 | 15.31 | 15.84 | 1,891,387 | +0.51(+3.29%) |
Aug 25, 2015 | 15.93 | 15.98 | 15.32 | 15.33 | 1,401,366 | -0.03(-0.22%) |
Aug 24, 2015 | 14.95 | 15.68 | 14.58 | 15.37 | 2,417,792 | -0.53(-3.30%) |
Aug 21, 2015 | 16.18 | 16.22 | 15.89 | 15.89 | 1,095,195 | -0.56(-3.43%) |
Aug 20, 2015 | 16.38 | 16.51 | 16.30 | 16.46 | 776,395 | -0.04(-0.24%) |
Aug 19, 2015 | 16.69 | 16.73 | 16.40 | 16.50 | 1,084,244 | -0.41(-2.40%) |
Aug 18, 2015 | 16.69 | 17.01 | 16.59 | 16.90 | 770,592 | +0.07(+0.43%) |
Aug 17, 2015 | 16.76 | 16.95 | 16.73 | 16.83 | 669,892 | -0.03(-0.16%) |
Aug 14, 2015 | 16.92 | 16.99 | 16.85 | 16.85 | 557,132 | -0.01(-0.08%) |
Aug 13, 2015 | 17.18 | 17.18 | 16.86 | 16.87 | 799,378 | -0.34(-1.97%) |
Aug 12, 2015 | 17.18 | 17.29 | 17.02 | 17.21 | 1,059,614 | -0.09(-0.50%) |
Aug 11, 2015 | 17.53 | 17.53 | 17.20 | 17.29 | 932,371 | -0.54(-3.02%) |
Aug 10, 2015 | 17.45 | 17.84 | 17.42 | 17.83 | 675,714 | +0.45(+2.56%) |
Aug 07, 2015 | 17.45 | 17.55 | 17.35 | 17.39 | 434,884 | -0.15(-0.87%) |
Aug 06, 2015 | 17.49 | 17.61 | 17.47 | 17.54 | 876,963 | -0.07(-0.42%) |
Aug 05, 2015 | 17.85 | 17.90 | 17.61 | 17.61 | 561,247 | -0.19(-1.08%) |
Aug 04, 2015 | 17.84 | 17.92 | 17.67 | 17.80 | 1,067,385 | -0.01(-0.07%) |
Aug 03, 2015 | 17.78 | 17.91 | 17.77 | 17.82 | 737,643 | -0.21(-1.18%) |
Jul 31, 2015 | 18.00 | 18.10 | 17.96 | 18.03 | 787,773 | +0.25(+1.42%) |
Jul 30, 2015 | 17.96 | 18.02 | 17.65 | 17.78 | 621,953 | -0.29(-1.58%) |
Jul 29, 2015 | 17.85 | 18.14 | 17.80 | 18.06 | 643,739 | +0.25(+1.38%) |
Jul 28, 2015 | 17.67 | 17.83 | 17.43 | 17.82 | 1,074,032 | +0.29(+1.67%) |
Jul 27, 2015 | 17.68 | 17.73 | 17.51 | 17.53 | 1,274,482 | -0.27(-1.49%) |
Jul 24, 2015 | 18.04 | 18.04 | 17.71 | 17.79 | 1,108,007 | -0.40(-2.19%) |
Jul 23, 2015 | 18.44 | 18.55 | 18.16 | 18.19 | 1,257,632 | -0.45(-2.42%) |
Jul 22, 2015 | 18.95 | 18.97 | 18.62 | 18.64 | 928,304 | -0.50(-2.60%) |
Jul 21, 2015 | 19.15 | 19.25 | 19.11 | 19.14 | 334,641 | +0.03(+0.14%) |
Jul 20, 2015 | 19.17 | 19.21 | 19.03 | 19.11 | 823,494 | -0.16(-0.83%) |
Jul 17, 2015 | 19.57 | 19.57 | 19.23 | 19.27 | 643,679 | -0.32(-1.63%) |
Jul 16, 2015 | 19.70 | 19.74 | 19.53 | 19.59 | 688,279 | +0.00(+0.00%) |
Jul 15, 2015 | 19.67 | 19.69 | 19.54 | 19.59 | 778,218 | -0.21(-1.04%) |
Jul 14, 2015 | 19.69 | 19.86 | 19.59 | 19.80 | 481,962 | +0.08(+0.40%) |
Jul 13, 2015 | 19.53 | 19.73 | 19.42 | 19.72 | 535,467 | +0.24(+1.23%) |
Jul 10, 2015 | 19.29 | 19.49 | 19.22 | 19.48 | 1,229,451 | +0.47(+2.48%) |
Jul 09, 2015 | 19.15 | 19.24 | 19.01 | 19.01 | 777,529 | +0.19(+0.99%) |
Jul 08, 2015 | 18.94 | 19.09 | 18.81 | 18.82 | 1,386,727 | -0.43(-2.24%) |
Jul 07, 2015 | 19.13 | 19.29 | 18.81 | 19.25 | 1,761,616 | -0.08(-0.41%) |
Jul 06, 2015 | 19.47 | 19.52 | 19.24 | 19.33 | 1,269,408 | -0.52(-2.64%) |
Jul 02, 2015 | 19.58 | 19.86 | 19.86 | 19.86 | 626,547 | +0.34(+1.74%) |
Jul 01, 2015 | 19.79 | 19.95 | 19.49 | 19.52 | 916,229 | -0.29(-1.44%) |
Jun 30, 2015 | 19.85 | 19.95 | 19.63 | 19.80 | 602,717 | +0.22(+1.12%) |
Jun 29, 2015 | 19.68 | 19.86 | 19.58 | 19.59 | 1,158,524 | -0.49(-2.42%) |
Jun 26, 2015 | 19.92 | 20.08 | 19.91 | 20.07 | 277,498 | +0.19(+0.94%) |
Jun 25, 2015 | 20.10 | 20.18 | 19.87 | 19.88 | 489,560 | -0.25(-1.22%) |
Jun 24, 2015 | 20.29 | 20.34 | 20.08 | 20.13 | 588,984 | -0.16(-0.81%) |
Jun 23, 2015 | 20.22 | 20.33 | 20.22 | 20.30 | 366,893 | +0.04(+0.20%) |
Jun 22, 2015 | 20.33 | 20.42 | 20.20 | 20.26 | 428,826 | +0.25(+1.25%) |
Jun 19, 2015 | 20.14 | 20.24 | 20.01 | 20.01 | 713,305 | -0.37(-1.81%) |
Jun 18, 2015 | 20.27 | 20.39 | 20.15 | 20.37 | 772,264 | +0.26(+1.27%) |
Jun 17, 2015 | 19.93 | 20.19 | 19.82 | 20.12 | 605,488 | +0.11(+0.53%) |
Jun 16, 2015 | 19.78 | 20.08 | 19.78 | 20.01 | 555,164 | +0.34(+1.74%) |
Jun 15, 2015 | 19.70 | 19.78 | 19.59 | 19.67 | 573,884 | -0.18(-0.93%) |
Jun 12, 2015 | 19.87 | 19.91 | 19.74 | 19.85 | 270,465 | -0.14(-0.69%) |
Jun 11, 2015 | 19.85 | 19.99 | 19.73 | 19.99 | 305,494 | +0.06(+0.30%) |
Jun 10, 2015 | 19.96 | 20.20 | 19.90 | 19.93 | 669,600 | +0.32(+1.61%) |
Jun 09, 2015 | 19.71 | 19.80 | 19.62 | 19.62 | 348,549 | -0.04(-0.20%) |
Jun 08, 2015 | 19.68 | 19.79 | 19.61 | 19.66 | 710,273 | +0.13(+0.67%) |
Jun 05, 2015 | 19.49 | 19.67 | 19.37 | 19.53 | 680,276 | -0.09(-0.44%) |
Jun 04, 2015 | 19.71 | 19.86 | 19.58 | 19.61 | 394,129 | -0.23(-1.16%) |
Jun 03, 2015 | 20.03 | 20.03 | 19.82 | 19.84 | 566,924 | -0.28(-1.41%) |
Jun 02, 2015 | 19.93 | 20.16 | 19.83 | 20.12 | 856,229 | +0.46(+2.34%) |
Jun 01, 2015 | 19.72 | 19.85 | 19.59 | 19.66 | 570,645 | +0.03(+0.13%) |
May 29, 2015 | 19.91 | 19.97 | 19.64 | 19.64 | 1,085,745 | -0.36(-1.78%) |
May 28, 2015 | 19.91 | 20.02 | 19.75 | 19.99 | 870,291 | -0.11(-0.56%) |
May 27, 2015 | 19.74 | 20.10 | 19.72 | 20.10 | 883,360 | +0.19(+0.96%) |
May 26, 2015 | 20.26 | 20.38 | 19.91 | 19.91 | 783,719 | -0.47(-2.29%) |
May 22, 2015 | 20.64 | 20.38 | 20.38 | 20.38 | 993,823 | -0.36(-1.71%) |
May 21, 2015 | 20.82 | 20.85 | 20.69 | 20.74 | 819,327 | -0.25(-1.19%) |
May 20, 2015 | 21.00 | 21.10 | 20.87 | 20.99 | 973,872 | +0.02(+0.09%) |
May 19, 2015 | 21.23 | 21.24 | 20.95 | 20.97 | 684,191 | -0.31(-1.45%) |
May 18, 2015 | 21.69 | 21.70 | 21.23 | 21.28 | 575,264 | -0.43(-2.00%) |
May 15, 2015 | 21.58 | 21.74 | 21.37 | 21.71 | 1,401,042 | +0.15(+0.70%) |
May 14, 2015 | 21.37 | 21.59 | 21.30 | 21.56 | 588,948 | +0.40(+1.90%) |
May 13, 2015 | 21.38 | 21.47 | 21.12 | 21.16 | 418,693 | -0.13(-0.62%) |
May 12, 2015 | 21.29 | 21.47 | 21.22 | 21.29 | 310,945 | -0.04(-0.19%) |
May 11, 2015 | 21.64 | 21.69 | 21.30 | 21.33 | 773,083 | -0.32(-1.46%) |
May 08, 2015 | 21.63 | 21.67 | 21.41 | 21.64 | 819,716 | +0.34(+1.61%) |
May 07, 2015 | 21.24 | 21.31 | 21.08 | 21.30 | 484,732 | +0.11(+0.50%) |
May 06, 2015 | 21.61 | 21.67 | 21.16 | 21.20 | 1,248,292 | -0.22(-1.04%) |
May 05, 2015 | 21.26 | 21.62 | 21.24 | 21.42 | 392,803 | +0.19(+0.90%) |
May 04, 2015 | 21.17 | 21.25 | 21.13 | 21.23 | 727,072 | -0.01(-0.03%) |
May 01, 2015 | 21.24 | 21.39 | 21.06 | 21.24 | 805,033 | +0.06(+0.28%) |
Apr 30, 2015 | 21.24 | 21.33 | 21.01 | 21.18 | 647,666 | -0.22(-1.04%) |
Apr 29, 2015 | 21.49 | 21.59 | 21.32 | 21.40 | 441,671 | -0.20(-0.91%) |
Apr 28, 2015 | 21.78 | 21.87 | 21.58 | 21.60 | 549,376 | +0.01(+0.03%) |
Apr 27, 2015 | 21.75 | 21.82 | 21.58 | 21.59 | 3,281,305 | -0.09(-0.39%) |
Apr 24, 2015 | 21.38 | 21.68 | 21.38 | 21.68 | 743,457 | +0.36(+1.67%) |
Apr 23, 2015 | 20.80 | 21.32 | 20.72 | 21.32 | 581,693 | +0.42(+2.01%) |
Apr 22, 2015 | 20.68 | 20.92 | 20.64 | 20.90 | 504,941 | +0.28(+1.34%) |
Apr 21, 2015 | 20.69 | 20.80 | 20.61 | 20.62 | 377,628 | +0.03(+0.13%) |
Apr 20, 2015 | 20.68 | 20.74 | 20.58 | 20.60 | 272,998 | -0.08(-0.38%) |
Apr 17, 2015 | 20.80 | 20.94 | 20.64 | 20.68 | 639,668 | -0.43(-2.03%) |
Apr 16, 2015 | 20.93 | 21.13 | 20.79 | 21.10 | 2,414,696 | +0.13(+0.63%) |
Apr 15, 2015 | 20.65 | 20.97 | 20.63 | 20.97 | 749,148 | +0.39(+1.89%) |
Apr 14, 2015 | 20.47 | 20.62 | 20.35 | 20.58 | 961,421 | +0.29(+1.43%) |
Apr 13, 2015 | 20.41 | 20.65 | 20.30 | 20.30 | 849,524 | -0.28(-1.37%) |
Apr 10, 2015 | 20.47 | 20.60 | 20.46 | 20.58 | 483,336 | +0.01(+0.03%) |
Apr 09, 2015 | 20.77 | 20.81 | 20.55 | 20.57 | 652,257 | -0.13(-0.64%) |
Apr 08, 2015 | 20.83 | 20.91 | 20.68 | 20.70 | 651,770 | +0.24(+1.19%) |
Apr 07, 2015 | 20.53 | 20.60 | 20.43 | 20.46 | 967,469 | -0.09(-0.42%) |
Apr 06, 2015 | 20.48 | 20.68 | 20.32 | 20.55 | 632,120 | +0.32(+1.59%) |
Apr 02, 2015 | 20.05 | 20.22 | 20.22 | 20.22 | 1,485,412 | +0.33(+1.65%) |