Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 16.46 | 16.58 | 16.39 | 16.56 | 908,520 | +0.02(+0.14%) |
Mar 30, 2016 | 16.57 | 16.65 | 16.48 | 16.53 | 589,227 | -0.04(-0.25%) |
Mar 29, 2016 | 16.24 | 16.58 | 16.24 | 16.58 | 873,764 | +0.32(+1.99%) |
Mar 28, 2016 | 16.15 | 16.31 | 16.15 | 16.25 | 1,020,600 | +0.12(+0.76%) |
Mar 24, 2016 | 16.05 | 16.13 | 16.13 | 16.13 | 929,022 | +0.08(+0.51%) |
Mar 23, 2016 | 16.37 | 16.42 | 16.04 | 16.05 | 1,050,009 | -0.33(-2.04%) |
Mar 22, 2016 | 16.42 | 16.48 | 16.25 | 16.38 | 981,172 | -0.13(-0.82%) |
Mar 21, 2016 | 16.45 | 16.59 | 16.34 | 16.52 | 1,514,912 | +0.03(+0.18%) |
Mar 18, 2016 | 16.56 | 16.77 | 16.45 | 16.49 | 1,607,450 | -0.03(-0.18%) |
Mar 17, 2016 | 16.34 | 16.56 | 16.24 | 16.52 | 558,357 | +0.19(+1.15%) |
Mar 16, 2016 | 16.21 | 16.40 | 16.12 | 16.33 | 724,611 | +0.08(+0.47%) |
Mar 15, 2016 | 16.12 | 16.25 | 16.08 | 16.25 | 1,701,852 | +0.07(+0.44%) |
Mar 14, 2016 | 16.11 | 16.21 | 15.90 | 16.18 | 1,195,125 | +0.05(+0.29%) |
Mar 11, 2016 | 15.88 | 16.18 | 15.88 | 16.14 | 889,819 | +0.38(+2.38%) |
Mar 10, 2016 | 16.06 | 16.07 | 15.67 | 15.76 | 918,034 | -0.20(-1.25%) |
Mar 09, 2016 | 15.94 | 16.05 | 15.89 | 15.96 | 1,380,931 | +0.05(+0.33%) |
Mar 08, 2016 | 15.88 | 15.98 | 15.82 | 15.91 | 1,196,487 | -0.05(-0.29%) |
Mar 07, 2016 | 15.87 | 15.99 | 15.82 | 15.95 | 1,980,325 | +0.02(+0.15%) |
Mar 04, 2016 | 16.07 | 16.14 | 15.82 | 15.93 | 2,868,428 | -0.16(-0.98%) |
Mar 03, 2016 | 16.18 | 16.21 | 16.05 | 16.09 | 1,237,743 | -0.05(-0.33%) |
Mar 02, 2016 | 15.95 | 16.15 | 15.89 | 16.14 | 1,027,458 | +0.16(+0.99%) |
Mar 01, 2016 | 15.64 | 16.02 | 15.64 | 15.98 | 1,172,602 | +0.36(+2.29%) |
Feb 29, 2016 | 15.85 | 16.02 | 15.58 | 15.62 | 1,711,484 | -0.23(-1.44%) |
Feb 26, 2016 | 16.14 | 16.22 | 15.84 | 15.85 | 1,474,494 | -0.26(-1.64%) |
Feb 25, 2016 | 15.82 | 16.16 | 15.82 | 16.12 | 1,181,068 | +0.36(+2.27%) |
Feb 24, 2016 | 15.68 | 15.80 | 15.55 | 15.76 | 1,767,292 | +0.00(+0.00%) |
Feb 23, 2016 | 15.96 | 16.14 | 15.73 | 15.76 | 1,128,887 | -0.21(-1.29%) |
Feb 22, 2016 | 15.78 | 16.01 | 15.68 | 15.97 | 1,198,915 | +0.28(+1.80%) |
Feb 19, 2016 | 15.18 | 15.84 | 15.18 | 15.68 | 2,104,827 | +0.51(+3.36%) |
Feb 18, 2016 | 15.49 | 15.49 | 15.13 | 15.17 | 2,562,536 | -0.32(-2.05%) |
Feb 17, 2016 | 15.43 | 15.57 | 15.34 | 15.49 | 1,829,512 | +0.15(+0.96%) |
Feb 16, 2016 | 15.15 | 15.38 | 15.15 | 15.34 | 1,605,147 | +0.28(+1.83%) |
Feb 12, 2016 | 14.97 | 15.07 | 15.07 | 15.07 | 2,223,790 | +0.16(+1.06%) |
Feb 11, 2016 | 15.16 | 15.16 | 14.80 | 14.91 | 2,205,755 | -0.42(-2.72%) |
Feb 10, 2016 | 15.45 | 15.60 | 15.28 | 15.33 | 2,155,965 | -0.07(-0.46%) |
Feb 09, 2016 | 15.16 | 15.52 | 15.05 | 15.40 | 2,282,415 | +0.12(+0.81%) |
Feb 08, 2016 | 15.75 | 15.75 | 14.99 | 15.27 | 1,771,923 | -0.59(-3.70%) |
Feb 05, 2016 | 15.85 | 15.96 | 15.74 | 15.86 | 1,582,195 | -0.05(-0.33%) |
Feb 04, 2016 | 15.84 | 16.01 | 15.75 | 15.91 | 1,153,715 | +0.06(+0.37%) |
Feb 03, 2016 | 15.76 | 15.92 | 15.55 | 15.85 | 1,055,323 | +0.13(+0.86%) |
Feb 02, 2016 | 15.84 | 15.85 | 15.66 | 15.72 | 1,077,861 | -0.19(-1.22%) |
Feb 01, 2016 | 15.71 | 16.04 | 15.61 | 15.91 | 1,452,401 | +0.13(+0.86%) |
Jan 29, 2016 | 15.49 | 15.81 | 15.45 | 15.78 | 1,520,276 | +0.36(+2.36%) |
Jan 28, 2016 | 15.57 | 15.67 | 15.34 | 15.41 | 890,543 | -0.08(-0.49%) |
Jan 27, 2016 | 15.77 | 15.77 | 15.41 | 15.49 | 940,902 | -0.31(-1.97%) |
Jan 26, 2016 | 15.45 | 15.84 | 15.45 | 15.80 | 1,253,659 | +0.40(+2.63%) |
Jan 25, 2016 | 15.32 | 15.44 | 15.20 | 15.40 | 1,872,869 | +0.06(+0.38%) |
Jan 22, 2016 | 15.30 | 15.37 | 15.18 | 15.34 | 2,091,352 | +0.20(+1.32%) |
Jan 21, 2016 | 15.42 | 15.43 | 15.13 | 15.14 | 2,303,221 | -0.22(-1.45%) |
Jan 20, 2016 | 15.40 | 15.57 | 14.93 | 15.36 | 2,412,969 | -0.26(-1.65%) |
Jan 19, 2016 | 15.51 | 15.68 | 15.43 | 15.62 | 1,500,166 | +0.18(+1.18%) |
Jan 15, 2016 | 15.40 | 15.44 | 15.44 | 15.44 | 1,236,821 | -0.15(-0.94%) |
Jan 14, 2016 | 15.65 | 15.78 | 15.51 | 15.58 | 1,323,359 | -0.05(-0.30%) |
Jan 13, 2016 | 15.97 | 16.06 | 15.53 | 15.63 | 1,659,085 | -0.33(-2.06%) |
Jan 12, 2016 | 16.03 | 16.04 | 15.84 | 15.96 | 1,875,208 | +0.01(+0.07%) |
Jan 11, 2016 | 15.80 | 16.04 | 15.78 | 15.95 | 1,307,045 | +0.18(+1.15%) |
Jan 08, 2016 | 16.12 | 16.30 | 15.77 | 15.77 | 993,152 | -0.30(-1.86%) |
Jan 07, 2016 | 16.14 | 16.29 | 16.02 | 16.07 | 1,378,657 | -0.28(-1.69%) |
Jan 06, 2016 | 16.18 | 16.37 | 16.14 | 16.34 | 1,021,482 | +0.06(+0.36%) |
Jan 05, 2016 | 16.05 | 16.31 | 16.05 | 16.28 | 1,006,348 | +0.26(+1.65%) |
Jan 04, 2016 | 16.15 | 16.15 | 15.91 | 16.02 | 1,063,231 | -0.25(-1.55%) |
Dec 31, 2015 | 16.39 | 16.27 | 16.27 | 16.27 | 1,153,480 | -0.12(-0.75%) |
Dec 30, 2015 | 16.32 | 16.48 | 16.29 | 16.39 | 812,481 | +0.03(+0.18%) |
Dec 29, 2015 | 16.28 | 16.48 | 16.21 | 16.36 | 1,193,293 | +0.11(+0.69%) |
Dec 28, 2015 | 16.14 | 16.31 | 16.09 | 16.25 | 567,436 | +0.05(+0.29%) |
Dec 24, 2015 | 16.17 | 16.21 | 16.21 | 16.21 | 275,246 | +0.04(+0.25%) |
Dec 23, 2015 | 16.21 | 16.22 | 16.03 | 16.16 | 929,035 | +0.00(+0.00%) |
Dec 22, 2015 | 16.09 | 16.31 | 16.09 | 16.16 | 1,120,614 | +0.10(+0.62%) |
Dec 21, 2015 | 15.99 | 16.18 | 15.98 | 16.07 | 1,483,621 | +0.11(+0.70%) |
Dec 18, 2015 | 16.08 | 16.12 | 15.75 | 15.95 | 2,179,254 | -0.15(-0.95%) |
Dec 17, 2015 | 16.00 | 16.27 | 15.98 | 16.11 | 1,708,078 | +0.11(+0.70%) |
Dec 16, 2015 | 15.81 | 16.05 | 15.72 | 15.99 | 2,198,726 | +0.25(+1.56%) |
Dec 15, 2015 | 15.70 | 15.85 | 15.69 | 15.75 | 1,309,367 | +0.12(+0.75%) |
Dec 14, 2015 | 15.66 | 15.81 | 15.45 | 15.63 | 1,397,476 | -0.06(-0.37%) |
Dec 11, 2015 | 15.62 | 15.77 | 15.57 | 15.69 | 1,605,384 | -0.01(-0.07%) |
Dec 10, 2015 | 15.82 | 15.89 | 15.62 | 15.70 | 1,072,339 | -0.08(-0.48%) |
Dec 09, 2015 | 15.96 | 15.96 | 15.75 | 15.78 | 788,238 | -0.22(-1.36%) |
Dec 08, 2015 | 15.88 | 16.05 | 15.84 | 15.99 | 716,705 | +0.01(+0.07%) |
Dec 07, 2015 | 16.08 | 16.15 | 15.83 | 15.98 | 878,431 | -0.15(-0.95%) |
Dec 04, 2015 | 15.98 | 16.20 | 15.97 | 16.14 | 792,324 | +0.18(+1.10%) |
Dec 03, 2015 | 16.02 | 16.02 | 15.82 | 15.96 | 972,137 | -0.07(-0.44%) |
Dec 02, 2015 | 16.29 | 16.29 | 15.99 | 16.03 | 1,254,752 | -0.29(-1.76%) |
Dec 01, 2015 | 16.24 | 16.34 | 16.16 | 16.32 | 1,257,080 | +0.11(+0.69%) |
Nov 30, 2015 | 16.42 | 16.42 | 16.08 | 16.21 | 1,297,982 | -0.19(-1.18%) |
Nov 27, 2015 | 16.20 | 16.48 | 16.20 | 16.40 | 319,104 | +0.15(+0.90%) |
Nov 25, 2015 | 16.29 | 16.25 | 16.25 | 16.25 | 438,179 | -0.02(-0.11%) |
Nov 24, 2015 | 16.22 | 16.31 | 16.12 | 16.27 | 672,016 | -0.05(-0.32%) |
Nov 23, 2015 | 16.40 | 16.48 | 16.24 | 16.32 | 1,093,237 | -0.09(-0.57%) |
Nov 20, 2015 | 16.39 | 16.51 | 16.34 | 16.42 | 740,270 | +0.12(+0.72%) |
Nov 19, 2015 | 16.33 | 16.42 | 16.18 | 16.30 | 613,488 | -0.02(-0.11%) |
Nov 18, 2015 | 16.08 | 16.35 | 16.02 | 16.32 | 1,182,377 | +0.26(+1.61%) |
Nov 17, 2015 | 16.03 | 16.20 | 15.94 | 16.06 | 972,064 | -0.01(-0.04%) |
Nov 16, 2015 | 15.87 | 16.07 | 15.81 | 16.07 | 1,030,481 | +0.19(+1.22%) |
Nov 13, 2015 | 16.14 | 16.25 | 15.86 | 15.87 | 976,875 | -0.27(-1.67%) |
Nov 12, 2015 | 15.96 | 16.19 | 15.91 | 16.14 | 1,793,155 | +0.15(+0.92%) |
Nov 11, 2015 | 16.05 | 16.12 | 15.96 | 15.99 | 727,052 | -0.05(-0.33%) |
Nov 10, 2015 | 15.93 | 16.07 | 15.91 | 16.05 | 1,199,803 | +0.12(+0.77%) |
Nov 09, 2015 | 16.02 | 16.02 | 15.79 | 15.92 | 1,525,193 | -0.15(-0.95%) |
Nov 06, 2015 | 16.31 | 16.34 | 15.99 | 16.08 | 2,479,384 | -0.56(-3.35%) |
Nov 05, 2015 | 16.86 | 17.05 | 16.60 | 16.63 | 1,897,185 | -0.31(-1.83%) |
Nov 04, 2015 | 17.11 | 17.19 | 16.90 | 16.95 | 1,374,739 | -0.16(-0.96%) |
Nov 03, 2015 | 17.20 | 17.24 | 17.00 | 17.11 | 1,024,342 | -0.19(-1.09%) |
Nov 02, 2015 | 16.83 | 17.30 | 16.82 | 17.30 | 1,148,311 | +0.45(+2.68%) |
Oct 30, 2015 | 17.06 | 17.11 | 16.85 | 16.85 | 815,282 | -0.23(-1.34%) |
Oct 29, 2015 | 17.05 | 17.21 | 17.01 | 17.07 | 883,965 | -0.15(-0.85%) |
Oct 28, 2015 | 17.12 | 17.27 | 16.95 | 17.22 | 1,174,474 | +0.10(+0.58%) |
Oct 27, 2015 | 17.11 | 17.20 | 17.04 | 17.12 | 1,026,217 | -0.01(-0.07%) |
Oct 26, 2015 | 17.12 | 17.16 | 16.97 | 17.13 | 893,526 | +0.01(+0.03%) |
Oct 23, 2015 | 17.06 | 17.20 | 16.90 | 17.13 | 1,141,734 | +0.07(+0.41%) |
Oct 22, 2015 | 17.07 | 17.13 | 17.00 | 17.06 | 2,621,340 | +0.04(+0.24%) |
Oct 21, 2015 | 17.31 | 17.38 | 16.97 | 17.02 | 2,119,487 | -0.28(-1.60%) |
Oct 20, 2015 | 17.40 | 17.46 | 17.22 | 17.29 | 1,328,566 | -0.12(-0.67%) |
Oct 19, 2015 | 17.06 | 17.44 | 17.03 | 17.41 | 1,173,214 | +0.33(+1.92%) |
Oct 16, 2015 | 17.02 | 17.17 | 17.00 | 17.08 | 1,910,593 | +0.09(+0.55%) |
Oct 15, 2015 | 17.00 | 17.09 | 16.93 | 16.99 | 2,249,426 | +0.02(+0.14%) |
Oct 14, 2015 | 17.01 | 17.07 | 16.92 | 16.96 | 1,442,978 | -0.04(-0.21%) |
Oct 13, 2015 | 17.02 | 17.16 | 16.89 | 17.00 | 1,929,356 | -0.09(-0.55%) |
Oct 12, 2015 | 16.87 | 17.13 | 16.85 | 17.09 | 1,948,108 | +0.21(+1.25%) |
Oct 09, 2015 | 16.91 | 16.95 | 16.75 | 16.88 | 1,096,549 | -0.05(-0.28%) |
Oct 08, 2015 | 16.63 | 16.96 | 16.51 | 16.93 | 2,156,728 | +0.28(+1.66%) |
Oct 07, 2015 | 16.43 | 16.65 | 16.39 | 16.65 | 1,053,113 | +0.24(+1.47%) |
Oct 06, 2015 | 16.43 | 16.55 | 16.34 | 16.41 | 1,167,408 | -0.02(-0.11%) |
Oct 05, 2015 | 16.37 | 16.52 | 16.34 | 16.43 | 1,851,318 | +0.12(+0.76%) |
Oct 02, 2015 | 16.08 | 16.31 | 15.99 | 16.31 | 1,769,095 | +0.14(+0.83%) |
Oct 01, 2015 | 16.02 | 16.18 | 15.85 | 16.17 | 2,311,770 | +0.19(+1.17%) |
Sep 30, 2015 | 15.95 | 15.99 | 15.69 | 15.98 | 2,029,102 | +0.11(+0.67%) |
Sep 29, 2015 | 15.69 | 15.90 | 15.57 | 15.88 | 1,119,433 | +0.21(+1.31%) |
Sep 28, 2015 | 15.80 | 15.81 | 15.50 | 15.67 | 1,588,600 | -0.20(-1.26%) |
Sep 25, 2015 | 15.78 | 15.98 | 15.69 | 15.87 | 1,772,574 | +0.16(+1.05%) |
Sep 24, 2015 | 15.78 | 15.85 | 15.57 | 15.71 | 817,351 | -0.11(-0.67%) |
Sep 23, 2015 | 15.66 | 15.91 | 15.66 | 15.81 | 1,191,084 | +0.15(+0.94%) |
Sep 22, 2015 | 15.70 | 15.83 | 15.57 | 15.67 | 1,177,535 | -0.15(-0.96%) |
Sep 21, 2015 | 15.77 | 15.89 | 15.72 | 15.82 | 1,281,360 | +0.14(+0.90%) |
Sep 18, 2015 | 15.78 | 15.85 | 15.65 | 15.68 | 1,881,810 | -0.22(-1.37%) |
Sep 17, 2015 | 15.81 | 16.17 | 15.77 | 15.89 | 1,511,014 | +0.08(+0.48%) |
Sep 16, 2015 | 15.61 | 15.87 | 15.58 | 15.82 | 1,296,048 | +0.20(+1.28%) |
Sep 15, 2015 | 15.55 | 15.70 | 15.42 | 15.62 | 1,609,623 | +0.19(+1.26%) |
Sep 14, 2015 | 15.37 | 15.47 | 15.30 | 15.43 | 761,971 | +0.06(+0.42%) |
Sep 11, 2015 | 15.09 | 15.38 | 15.06 | 15.36 | 1,351,840 | +0.24(+1.59%) |
Sep 10, 2015 | 14.96 | 15.29 | 14.84 | 15.12 | 3,718,085 | +0.20(+1.34%) |
Sep 09, 2015 | 15.17 | 15.27 | 14.89 | 14.92 | 1,681,262 | -0.08(-0.51%) |
Sep 08, 2015 | 15.01 | 15.07 | 14.93 | 15.00 | 1,207,481 | +0.12(+0.83%) |
Sep 04, 2015 | 14.97 | 14.87 | 14.87 | 14.87 | 1,324,593 | -0.22(-1.48%) |
Sep 03, 2015 | 15.07 | 15.18 | 14.98 | 15.10 | 1,622,207 | +0.06(+0.43%) |
Sep 02, 2015 | 14.97 | 15.10 | 14.87 | 15.03 | 1,746,994 | +0.18(+1.18%) |
Sep 01, 2015 | 14.89 | 15.10 | 14.79 | 14.86 | 2,581,761 | -0.22(-1.44%) |
Aug 31, 2015 | 15.26 | 15.30 | 15.06 | 15.07 | 2,127,992 | -0.25(-1.65%) |
Aug 28, 2015 | 15.10 | 15.37 | 15.03 | 15.33 | 1,387,753 | +0.19(+1.28%) |
Aug 27, 2015 | 14.95 | 15.37 | 14.94 | 15.13 | 1,949,618 | +0.19(+1.26%) |
Aug 26, 2015 | 15.05 | 15.16 | 14.77 | 14.94 | 3,789,861 | +0.05(+0.35%) |
Aug 25, 2015 | 15.40 | 16.02 | 14.83 | 14.89 | 2,914,184 | -0.07(-0.47%) |
Aug 24, 2015 | 15.26 | 15.39 | 14.84 | 14.96 | 2,237,646 | -0.66(-4.24%) |
Aug 21, 2015 | 15.70 | 15.82 | 15.62 | 15.62 | 1,377,681 | -0.18(-1.15%) |
Aug 20, 2015 | 15.84 | 15.95 | 15.78 | 15.81 | 1,153,793 | -0.12(-0.77%) |
Aug 19, 2015 | 15.96 | 16.12 | 15.83 | 15.93 | 1,173,212 | -0.06(-0.40%) |
Aug 18, 2015 | 15.96 | 16.07 | 15.95 | 15.99 | 1,134,231 | -0.06(-0.40%) |
Aug 17, 2015 | 15.92 | 16.20 | 15.84 | 16.06 | 1,814,904 | +0.14(+0.88%) |
Aug 14, 2015 | 15.81 | 15.92 | 15.75 | 15.92 | 767,340 | +0.06(+0.37%) |
Aug 13, 2015 | 15.78 | 15.92 | 15.68 | 15.86 | 849,176 | +0.00(+0.00%) |
Aug 12, 2015 | 15.81 | 15.89 | 15.71 | 15.86 | 1,017,738 | +0.04(+0.22%) |
Aug 11, 2015 | 15.93 | 15.99 | 15.80 | 15.82 | 1,170,315 | -0.10(-0.63%) |
Aug 10, 2015 | 15.89 | 16.07 | 15.86 | 15.92 | 2,371,881 | +0.05(+0.33%) |
Aug 07, 2015 | 16.04 | 16.11 | 15.81 | 15.87 | 1,743,555 | -0.16(-0.99%) |
Aug 06, 2015 | 16.08 | 16.25 | 15.72 | 16.03 | 1,822,219 | +0.07(+0.44%) |
Aug 05, 2015 | 15.90 | 16.00 | 15.79 | 15.96 | 2,154,762 | +0.11(+0.70%) |
Aug 04, 2015 | 15.67 | 15.97 | 15.66 | 15.85 | 1,457,980 | +0.19(+1.20%) |
Aug 03, 2015 | 15.40 | 15.67 | 15.38 | 15.66 | 1,780,076 | +0.29(+1.87%) |
Jul 31, 2015 | 15.45 | 15.53 | 15.36 | 15.37 | 848,053 | +0.06(+0.42%) |
Jul 30, 2015 | 15.37 | 15.42 | 15.28 | 15.31 | 764,201 | -0.10(-0.65%) |
Jul 29, 2015 | 15.43 | 15.49 | 15.31 | 15.41 | 1,101,468 | +0.01(+0.04%) |
Jul 28, 2015 | 15.55 | 15.55 | 15.39 | 15.40 | 731,522 | -0.12(-0.79%) |
Jul 27, 2015 | 15.70 | 15.83 | 15.44 | 15.53 | 654,651 | -0.15(-0.97%) |
Jul 24, 2015 | 15.73 | 15.80 | 15.64 | 15.68 | 597,829 | -0.07(-0.45%) |
Jul 23, 2015 | 15.98 | 15.98 | 15.60 | 15.75 | 1,348,292 | -0.18(-1.14%) |
Jul 22, 2015 | 15.90 | 15.99 | 15.85 | 15.93 | 952,833 | +0.08(+0.48%) |
Jul 21, 2015 | 15.89 | 15.98 | 15.84 | 15.85 | 979,191 | +0.02(+0.11%) |
Jul 20, 2015 | 15.80 | 15.91 | 15.77 | 15.84 | 627,835 | +0.03(+0.19%) |
Jul 17, 2015 | 15.91 | 15.91 | 15.78 | 15.81 | 704,118 | -0.02(-0.11%) |
Jul 16, 2015 | 15.71 | 15.87 | 15.64 | 15.82 | 1,669,737 | +0.24(+1.54%) |
Jul 15, 2015 | 15.64 | 15.67 | 15.49 | 15.58 | 1,255,955 | -0.03(-0.19%) |
Jul 14, 2015 | 15.59 | 15.71 | 15.48 | 15.61 | 1,286,209 | +0.07(+0.45%) |
Jul 13, 2015 | 15.73 | 15.84 | 15.44 | 15.54 | 1,833,316 | +0.31(+2.04%) |
Jul 10, 2015 | 15.21 | 15.31 | 15.14 | 15.23 | 712,978 | +0.08(+0.54%) |
Jul 09, 2015 | 15.38 | 15.38 | 15.11 | 15.15 | 964,930 | -0.15(-1.00%) |
Jul 08, 2015 | 15.45 | 15.55 | 15.25 | 15.30 | 1,438,267 | -0.21(-1.32%) |
Jul 07, 2015 | 15.48 | 15.64 | 15.37 | 15.51 | 1,551,248 | +0.04(+0.27%) |
Jul 06, 2015 | 15.27 | 15.49 | 15.26 | 15.47 | 1,176,025 | +0.16(+1.03%) |
Jul 02, 2015 | 15.31 | 15.31 | 15.31 | 15.31 | 730,469 | +0.03(+0.19%) |
Jul 01, 2015 | 15.01 | 15.28 | 14.99 | 15.28 | 1,443,420 | +0.22(+1.44%) |
Jun 30, 2015 | 15.11 | 15.12 | 14.95 | 15.06 | 1,177,661 | +0.03(+0.20%) |
Jun 29, 2015 | 15.20 | 15.28 | 14.99 | 15.03 | 1,645,064 | -0.22(-1.46%) |
Jun 26, 2015 | 15.16 | 15.31 | 15.09 | 15.26 | 1,230,818 | +0.12(+0.78%) |
Jun 25, 2015 | 15.16 | 15.26 | 15.06 | 15.14 | 1,164,420 | -0.02(-0.15%) |
Jun 24, 2015 | 15.26 | 15.34 | 15.16 | 15.16 | 512,577 | -0.10(-0.65%) |
Jun 23, 2015 | 15.26 | 15.32 | 15.17 | 15.26 | 648,863 | -0.03(-0.19%) |
Jun 22, 2015 | 15.57 | 15.58 | 15.28 | 15.29 | 1,151,370 | -0.32(-2.07%) |
Jun 19, 2015 | 15.75 | 15.75 | 15.51 | 15.61 | 934,711 | -0.14(-0.89%) |
Jun 18, 2015 | 15.51 | 15.80 | 15.50 | 15.75 | 1,774,302 | +0.32(+2.09%) |
Jun 17, 2015 | 15.26 | 15.48 | 15.24 | 15.43 | 886,265 | +0.16(+1.08%) |
Jun 16, 2015 | 15.21 | 15.34 | 15.16 | 15.27 | 726,796 | +0.00(+0.00%) |
Jun 15, 2015 | 15.38 | 15.38 | 15.20 | 15.27 | 1,122,916 | -0.19(-1.25%) |
Jun 12, 2015 | 15.40 | 15.54 | 15.33 | 15.46 | 939,079 | +0.04(+0.27%) |
Jun 11, 2015 | 15.58 | 15.64 | 15.37 | 15.42 | 1,796,830 | -0.09(-0.57%) |
Jun 10, 2015 | 15.24 | 15.65 | 15.18 | 15.51 | 2,350,240 | +0.34(+2.24%) |
Jun 09, 2015 | 15.04 | 15.19 | 15.01 | 15.17 | 1,460,045 | +0.13(+0.90%) |
Jun 08, 2015 | 14.83 | 15.06 | 14.82 | 15.03 | 950,885 | +0.21(+1.38%) |
Jun 05, 2015 | 14.99 | 15.02 | 14.81 | 14.83 | 798,749 | -0.21(-1.40%) |
Jun 04, 2015 | 15.08 | 15.17 | 14.99 | 15.04 | 854,969 | -0.10(-0.66%) |
Jun 03, 2015 | 15.11 | 15.17 | 15.01 | 15.14 | 1,028,961 | -0.03(-0.19%) |
Jun 02, 2015 | 15.14 | 15.21 | 15.07 | 15.17 | 1,527,393 | +0.01(+0.04%) |
Jun 01, 2015 | 15.13 | 15.27 | 15.07 | 15.16 | 1,368,708 | +0.05(+0.35%) |
May 29, 2015 | 15.14 | 15.27 | 15.04 | 15.11 | 2,347,025 | -0.05(-0.35%) |
May 28, 2015 | 15.23 | 15.28 | 15.07 | 15.16 | 1,004,458 | -0.07(-0.46%) |
May 27, 2015 | 15.20 | 15.28 | 15.14 | 15.23 | 596,520 | +0.03(+0.19%) |
May 26, 2015 | 15.14 | 15.27 | 15.09 | 15.20 | 1,009,801 | -0.04(-0.23%) |
May 22, 2015 | 15.40 | 15.24 | 15.24 | 15.24 | 1,369,587 | -0.19(-1.22%) |
May 21, 2015 | 15.50 | 15.59 | 15.42 | 15.43 | 815,581 | -0.04(-0.27%) |
May 20, 2015 | 15.58 | 15.65 | 15.46 | 15.47 | 692,884 | -0.12(-0.79%) |
May 19, 2015 | 15.50 | 15.64 | 15.50 | 15.59 | 642,364 | -0.02(-0.11%) |
May 18, 2015 | 15.64 | 15.69 | 15.51 | 15.61 | 568,450 | -0.04(-0.26%) |
May 15, 2015 | 15.41 | 15.68 | 15.38 | 15.65 | 505,138 | +0.26(+1.72%) |
May 14, 2015 | 15.23 | 15.47 | 15.21 | 15.38 | 1,020,814 | +0.22(+1.43%) |
May 13, 2015 | 15.24 | 15.43 | 15.16 | 15.17 | 1,011,723 | -0.02(-0.15%) |
May 12, 2015 | 15.29 | 15.35 | 15.10 | 15.19 | 1,879,319 | -0.21(-1.37%) |
May 11, 2015 | 15.58 | 15.58 | 15.27 | 15.40 | 2,336,745 | -0.19(-1.20%) |
May 08, 2015 | 15.82 | 16.22 | 15.56 | 15.59 | 2,490,805 | -0.13(-0.82%) |
May 07, 2015 | 15.11 | 15.83 | 15.00 | 15.72 | 2,721,548 | +0.75(+4.98%) |
May 06, 2015 | 14.92 | 14.99 | 14.82 | 14.97 | 838,713 | +0.05(+0.31%) |
May 05, 2015 | 15.13 | 15.13 | 14.89 | 14.93 | 1,356,016 | -0.23(-1.55%) |
May 04, 2015 | 15.03 | 15.18 | 15.03 | 15.16 | 1,223,060 | +0.15(+0.98%) |
May 01, 2015 | 14.79 | 15.07 | 14.79 | 15.01 | 1,334,781 | +0.22(+1.51%) |
Apr 30, 2015 | 14.82 | 14.85 | 14.62 | 14.79 | 1,300,349 | -0.10(-0.67%) |
Apr 29, 2015 | 14.96 | 15.10 | 14.88 | 14.89 | 972,183 | -0.21(-1.40%) |
Apr 28, 2015 | 15.11 | 15.14 | 15.05 | 15.10 | 1,438,269 | -0.04(-0.23%) |
Apr 27, 2015 | 15.29 | 15.31 | 15.13 | 15.14 | 2,395,844 | -0.12(-0.77%) |
Apr 24, 2015 | 15.21 | 15.31 | 15.15 | 15.26 | 1,529,639 | +0.04(+0.23%) |
Apr 23, 2015 | 15.12 | 15.28 | 15.12 | 15.22 | 1,787,805 | +0.11(+0.70%) |
Apr 22, 2015 | 15.19 | 15.33 | 15.10 | 15.11 | 962,097 | -0.09(-0.58%) |
Apr 21, 2015 | 15.29 | 15.37 | 15.17 | 15.20 | 1,988,449 | -0.06(-0.42%) |
Apr 20, 2015 | 15.26 | 15.42 | 15.16 | 15.27 | 1,943,425 | +0.04(+0.27%) |
Apr 17, 2015 | 15.40 | 15.43 | 15.17 | 15.23 | 2,865,877 | -0.25(-1.63%) |
Apr 16, 2015 | 15.49 | 15.67 | 15.47 | 15.48 | 1,442,903 | -0.07(-0.45%) |
Apr 15, 2015 | 15.53 | 15.61 | 15.44 | 15.55 | 2,089,481 | +0.04(+0.27%) |
Apr 14, 2015 | 15.55 | 15.90 | 15.47 | 15.51 | 1,917,901 | +0.25(+1.65%) |
Apr 13, 2015 | 15.38 | 15.40 | 15.25 | 15.26 | 1,470,920 | -0.12(-0.76%) |
Apr 10, 2015 | 15.53 | 15.63 | 15.26 | 15.37 | 2,462,511 | -0.02(-0.15%) |
Apr 09, 2015 | 15.50 | 15.61 | 15.32 | 15.40 | 792,629 | -0.13(-0.83%) |
Apr 08, 2015 | 15.58 | 15.70 | 15.49 | 15.53 | 920,696 | -0.05(-0.34%) |
Apr 07, 2015 | 15.89 | 15.89 | 15.54 | 15.58 | 544,509 | -0.28(-1.74%) |
Apr 06, 2015 | 15.61 | 15.88 | 15.59 | 15.85 | 1,440,466 | +0.24(+1.54%) |
Apr 02, 2015 | 15.62 | 15.61 | 15.61 | 15.61 | 1,309,595 | -0.06(-0.41%) |