Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.71 | 12.81 | 12.48 | 12.66 | 3,482,928 | -0.10(-0.81%) |
Feb 26, 2016 | 12.70 | 12.86 | 12.62 | 12.76 | 2,836,312 | +0.07(+0.58%) |
Feb 25, 2016 | 12.65 | 12.75 | 12.49 | 12.69 | 2,243,955 | +0.05(+0.41%) |
Feb 24, 2016 | 12.38 | 12.67 | 12.31 | 12.64 | 1,912,971 | +0.20(+1.60%) |
Feb 23, 2016 | 12.45 | 12.56 | 12.28 | 12.44 | 3,347,355 | -0.03(-0.24%) |
Feb 22, 2016 | 12.20 | 12.48 | 12.10 | 12.47 | 3,712,675 | +0.38(+3.12%) |
Feb 19, 2016 | 12.06 | 12.21 | 11.97 | 12.09 | 3,340,467 | +0.08(+0.68%) |
Feb 18, 2016 | 11.78 | 12.08 | 11.75 | 12.01 | 3,714,987 | +0.27(+2.27%) |
Feb 17, 2016 | 11.98 | 12.08 | 11.57 | 11.74 | 5,911,790 | -0.23(-1.91%) |
Feb 16, 2016 | 12.03 | 12.44 | 11.77 | 11.97 | 7,142,360 | +0.36(+3.12%) |
Feb 12, 2016 | 12.52 | 11.61 | 11.61 | 11.61 | 7,101,039 | -0.81(-6.54%) |
Feb 11, 2016 | 12.34 | 12.96 | 11.75 | 12.42 | 18,213,966 | -3.05(-19.72%) |
Feb 10, 2016 | 15.09 | 15.70 | 15.07 | 15.48 | 3,701,203 | +0.42(+2.80%) |
Feb 09, 2016 | 14.72 | 15.22 | 14.66 | 15.06 | 3,773,093 | +0.23(+1.55%) |
Feb 08, 2016 | 14.78 | 14.88 | 14.63 | 14.83 | 2,695,039 | -0.06(-0.40%) |
Feb 05, 2016 | 15.06 | 15.17 | 14.85 | 14.89 | 1,269,643 | -0.13(-0.89%) |
Feb 04, 2016 | 14.92 | 15.11 | 14.72 | 15.02 | 1,839,674 | +0.09(+0.59%) |
Feb 03, 2016 | 15.11 | 15.15 | 14.76 | 14.93 | 1,793,877 | -0.10(-0.69%) |
Feb 02, 2016 | 15.08 | 15.14 | 14.94 | 15.03 | 2,778,271 | -0.17(-1.12%) |
Feb 01, 2016 | 15.14 | 15.28 | 14.80 | 15.20 | 3,464,521 | +0.02(+0.15%) |
Jan 29, 2016 | 14.85 | 15.19 | 14.83 | 15.18 | 3,582,039 | +0.41(+2.80%) |
Jan 28, 2016 | 14.71 | 14.91 | 14.35 | 14.77 | 4,907,907 | +0.15(+1.01%) |
Jan 27, 2016 | 14.78 | 14.97 | 14.52 | 14.62 | 3,381,542 | -0.16(-1.10%) |
Jan 26, 2016 | 14.76 | 14.95 | 14.63 | 14.78 | 2,680,968 | +0.06(+0.40%) |
Jan 25, 2016 | 15.29 | 15.33 | 14.69 | 14.72 | 2,211,373 | -0.60(-3.91%) |
Jan 22, 2016 | 15.17 | 15.37 | 15.08 | 15.32 | 1,663,177 | +0.30(+2.02%) |
Jan 21, 2016 | 14.94 | 15.10 | 14.91 | 15.02 | 1,638,474 | +0.08(+0.54%) |
Jan 20, 2016 | 14.72 | 15.03 | 14.38 | 14.94 | 3,193,768 | +0.00(+0.00%) |
Jan 19, 2016 | 15.51 | 15.54 | 14.89 | 14.94 | 3,116,872 | -0.44(-2.84%) |
Jan 15, 2016 | 15.68 | 15.37 | 15.37 | 15.37 | 1,886,033 | -0.57(-3.57%) |
Jan 14, 2016 | 15.87 | 16.08 | 15.84 | 15.94 | 1,626,295 | +0.11(+0.70%) |
Jan 13, 2016 | 16.21 | 16.31 | 15.82 | 15.83 | 2,200,005 | -0.32(-1.97%) |
Jan 12, 2016 | 16.02 | 16.32 | 15.98 | 16.15 | 1,882,682 | +0.24(+1.49%) |
Jan 11, 2016 | 15.82 | 15.96 | 15.70 | 15.91 | 2,392,003 | +0.21(+1.32%) |
Jan 08, 2016 | 15.65 | 15.85 | 15.60 | 15.71 | 1,987,054 | +0.13(+0.81%) |
Jan 07, 2016 | 15.54 | 15.74 | 15.41 | 15.58 | 2,463,613 | -0.21(-1.36%) |
Jan 06, 2016 | 15.74 | 15.98 | 15.60 | 15.79 | 11,285,689 | -0.18(-1.11%) |
Jan 05, 2016 | 15.88 | 16.03 | 15.66 | 15.97 | 2,825,796 | +0.09(+0.56%) |
Jan 04, 2016 | 15.79 | 15.90 | 15.60 | 15.88 | 2,957,941 | +0.00(+0.00%) |
Dec 31, 2015 | 16.08 | 15.88 | 15.88 | 15.88 | 2,348,883 | -0.24(-1.47%) |
Dec 30, 2015 | 16.21 | 16.30 | 16.09 | 16.12 | 1,320,147 | -0.10(-0.59%) |
Dec 29, 2015 | 16.30 | 16.43 | 16.11 | 16.22 | 1,562,219 | -0.02(-0.14%) |
Dec 28, 2015 | 16.22 | 16.30 | 16.03 | 16.24 | 1,409,645 | -0.02(-0.14%) |
Dec 24, 2015 | 16.53 | 16.26 | 16.26 | 16.26 | 736,689 | -0.30(-1.79%) |
Dec 23, 2015 | 16.57 | 16.81 | 16.48 | 16.56 | 1,704,262 | +0.06(+0.36%) |
Dec 22, 2015 | 16.33 | 16.78 | 16.24 | 16.50 | 5,495,649 | +0.21(+1.32%) |
Dec 21, 2015 | 16.29 | 16.33 | 15.98 | 16.28 | 2,285,883 | +0.08(+0.50%) |
Dec 18, 2015 | 16.29 | 16.30 | 15.98 | 16.20 | 5,618,865 | -0.20(-1.22%) |
Dec 17, 2015 | 16.53 | 16.61 | 16.19 | 16.40 | 1,694,414 | -0.04(-0.23%) |
Dec 16, 2015 | 16.40 | 16.69 | 16.28 | 16.44 | 1,667,578 | +0.21(+1.32%) |
Dec 15, 2015 | 16.31 | 16.42 | 16.15 | 16.22 | 1,934,276 | +0.04(+0.23%) |
Dec 14, 2015 | 15.91 | 16.25 | 15.91 | 16.19 | 2,199,580 | +0.21(+1.34%) |
Dec 11, 2015 | 15.88 | 16.06 | 15.77 | 15.97 | 1,633,937 | -0.02(-0.14%) |
Dec 10, 2015 | 16.05 | 16.17 | 15.91 | 15.99 | 2,550,095 | -0.08(-0.51%) |
Dec 09, 2015 | 16.31 | 16.47 | 16.01 | 16.08 | 2,325,782 | -0.35(-2.16%) |
Dec 08, 2015 | 16.19 | 16.50 | 16.01 | 16.43 | 2,051,562 | +0.16(+1.00%) |
Dec 07, 2015 | 16.53 | 16.65 | 16.25 | 16.27 | 3,093,780 | -0.26(-1.57%) |
Dec 04, 2015 | 16.47 | 16.76 | 16.37 | 16.53 | 2,044,800 | +0.13(+0.77%) |
Dec 03, 2015 | 16.74 | 16.87 | 16.14 | 16.40 | 3,784,474 | -0.34(-2.03%) |
Dec 02, 2015 | 17.10 | 17.15 | 16.72 | 16.74 | 2,061,981 | -0.42(-2.43%) |
Dec 01, 2015 | 17.31 | 17.46 | 16.96 | 17.16 | 2,375,651 | -0.12(-0.68%) |
Nov 30, 2015 | 17.70 | 17.76 | 17.14 | 17.28 | 1,786,961 | -0.40(-2.29%) |
Nov 27, 2015 | 17.47 | 17.75 | 17.45 | 17.68 | 667,809 | +0.19(+1.09%) |
Nov 25, 2015 | 17.53 | 17.49 | 17.49 | 17.49 | 875,118 | -0.01(-0.04%) |
Nov 24, 2015 | 17.20 | 17.56 | 17.19 | 17.50 | 1,820,233 | +0.27(+1.58%) |
Nov 23, 2015 | 17.11 | 17.37 | 17.11 | 17.22 | 1,801,603 | +0.14(+0.82%) |
Nov 20, 2015 | 17.45 | 17.45 | 17.05 | 17.09 | 1,623,327 | -0.27(-1.57%) |
Nov 19, 2015 | 17.30 | 17.45 | 17.14 | 17.36 | 1,275,229 | +0.08(+0.47%) |
Nov 18, 2015 | 17.24 | 17.40 | 17.07 | 17.28 | 2,685,097 | +0.03(+0.17%) |
Nov 17, 2015 | 17.27 | 17.61 | 17.15 | 17.25 | 2,326,888 | -0.01(-0.08%) |
Nov 16, 2015 | 17.17 | 17.35 | 17.00 | 17.26 | 3,147,180 | -0.01(-0.04%) |
Nov 13, 2015 | 17.14 | 17.39 | 16.86 | 17.27 | 4,554,741 | -0.01(-0.04%) |
Nov 12, 2015 | 18.47 | 18.52 | 16.94 | 17.28 | 9,697,713 | -2.29(-11.71%) |
Nov 11, 2015 | 19.87 | 20.02 | 19.46 | 19.57 | 3,831,716 | -0.23(-1.19%) |
Nov 10, 2015 | 19.45 | 19.80 | 19.40 | 19.80 | 1,815,240 | +0.29(+1.47%) |
Nov 09, 2015 | 19.52 | 19.62 | 19.33 | 19.52 | 1,801,566 | -0.08(-0.41%) |
Nov 06, 2015 | 19.74 | 19.78 | 19.22 | 19.60 | 2,462,215 | -0.24(-1.19%) |
Nov 05, 2015 | 19.76 | 19.91 | 19.60 | 19.83 | 3,511,171 | +0.07(+0.37%) |
Nov 04, 2015 | 19.81 | 19.85 | 19.57 | 19.76 | 4,601,731 | -0.01(-0.07%) |
Nov 03, 2015 | 19.75 | 19.93 | 19.49 | 19.77 | 1,644,754 | -0.03(-0.15%) |
Nov 02, 2015 | 19.83 | 19.91 | 19.44 | 19.80 | 1,610,481 | -0.03(-0.15%) |
Oct 30, 2015 | 19.86 | 20.06 | 19.82 | 19.83 | 1,123,071 | -0.07(-0.33%) |
Oct 29, 2015 | 19.69 | 19.92 | 19.60 | 19.90 | 666,117 | +0.19(+0.97%) |
Oct 28, 2015 | 19.78 | 19.78 | 19.41 | 19.71 | 1,321,222 | -0.06(-0.30%) |
Oct 27, 2015 | 19.64 | 19.95 | 19.51 | 19.77 | 1,431,200 | +0.03(+0.15%) |
Oct 26, 2015 | 19.85 | 19.91 | 19.52 | 19.74 | 1,144,045 | -0.13(-0.67%) |
Oct 23, 2015 | 19.85 | 19.88 | 19.66 | 19.87 | 1,846,028 | +0.16(+0.82%) |
Oct 22, 2015 | 19.29 | 19.71 | 19.21 | 19.71 | 1,045,295 | +0.54(+2.84%) |
Oct 21, 2015 | 18.99 | 19.35 | 18.94 | 19.16 | 1,396,515 | +0.21(+1.09%) |
Oct 20, 2015 | 19.19 | 19.19 | 18.64 | 18.96 | 1,663,783 | -0.32(-1.68%) |
Oct 19, 2015 | 19.08 | 19.33 | 19.08 | 19.28 | 2,590,785 | +0.18(+0.92%) |
Oct 16, 2015 | 18.66 | 19.13 | 18.64 | 19.11 | 1,683,070 | +0.49(+2.64%) |
Oct 15, 2015 | 18.95 | 18.98 | 18.38 | 18.61 | 3,000,505 | -0.26(-1.40%) |
Oct 14, 2015 | 19.34 | 19.34 | 18.83 | 18.88 | 1,455,104 | -0.46(-2.39%) |
Oct 13, 2015 | 19.18 | 19.41 | 19.13 | 19.34 | 2,953,952 | +0.10(+0.53%) |
Oct 12, 2015 | 19.15 | 19.25 | 19.02 | 19.24 | 1,701,138 | +0.12(+0.61%) |
Oct 09, 2015 | 19.00 | 19.30 | 18.88 | 19.12 | 1,464,473 | +0.15(+0.81%) |
Oct 08, 2015 | 19.01 | 19.05 | 18.78 | 18.97 | 2,237,760 | -0.04(-0.23%) |
Oct 07, 2015 | 18.80 | 19.13 | 18.71 | 19.01 | 2,518,828 | +0.29(+1.53%) |
Oct 06, 2015 | 18.88 | 19.00 | 18.71 | 18.72 | 2,725,630 | -0.10(-0.55%) |
Oct 05, 2015 | 18.56 | 18.88 | 18.44 | 18.83 | 9,066,110 | +0.39(+2.11%) |
Oct 02, 2015 | 18.30 | 18.51 | 18.24 | 18.44 | 3,853,639 | +0.01(+0.08%) |
Oct 01, 2015 | 18.17 | 18.44 | 18.06 | 18.42 | 2,500,751 | +0.25(+1.37%) |
Sep 30, 2015 | 18.22 | 18.38 | 18.01 | 18.17 | 3,009,469 | +0.07(+0.37%) |
Sep 29, 2015 | 18.57 | 18.60 | 18.05 | 18.11 | 2,416,962 | -0.43(-2.34%) |
Sep 28, 2015 | 18.61 | 19.05 | 18.48 | 18.54 | 2,504,632 | -0.12(-0.63%) |
Sep 25, 2015 | 18.75 | 18.86 | 18.55 | 18.66 | 2,167,887 | +0.00(+0.00%) |
Sep 24, 2015 | 18.54 | 18.73 | 18.41 | 18.66 | 2,042,485 | +0.07(+0.36%) |
Sep 23, 2015 | 18.16 | 18.69 | 18.08 | 18.59 | 2,479,595 | +0.42(+2.30%) |
Sep 22, 2015 | 17.92 | 18.23 | 17.77 | 18.17 | 2,357,320 | +0.28(+1.56%) |
Sep 21, 2015 | 17.92 | 17.94 | 17.72 | 17.89 | 1,081,441 | +0.09(+0.49%) |
Sep 18, 2015 | 17.78 | 17.95 | 17.66 | 17.80 | 2,233,240 | -0.15(-0.86%) |
Sep 17, 2015 | 17.99 | 18.19 | 17.80 | 17.96 | 1,257,542 | +0.07(+0.41%) |
Sep 16, 2015 | 17.88 | 17.98 | 17.75 | 17.89 | 1,322,403 | +0.04(+0.25%) |
Sep 15, 2015 | 17.67 | 17.85 | 17.48 | 17.84 | 909,348 | +0.21(+1.21%) |
Sep 14, 2015 | 17.78 | 17.84 | 17.57 | 17.63 | 817,414 | -0.16(-0.91%) |
Sep 11, 2015 | 17.66 | 17.83 | 17.59 | 17.79 | 1,470,214 | +0.07(+0.41%) |
Sep 10, 2015 | 17.61 | 17.80 | 17.53 | 17.72 | 1,246,095 | +0.15(+0.88%) |
Sep 09, 2015 | 17.63 | 17.75 | 17.50 | 17.56 | 1,140,490 | +0.02(+0.13%) |
Sep 08, 2015 | 17.42 | 17.60 | 17.30 | 17.54 | 1,357,309 | +0.34(+1.96%) |
Sep 04, 2015 | 17.19 | 17.20 | 17.20 | 17.20 | 1,002,410 | -0.21(-1.22%) |
Sep 03, 2015 | 17.26 | 17.62 | 17.26 | 17.42 | 2,768,858 | +0.20(+1.15%) |
Sep 02, 2015 | 16.92 | 17.22 | 16.82 | 17.22 | 1,419,794 | +0.45(+2.67%) |
Sep 01, 2015 | 16.79 | 16.96 | 16.64 | 16.77 | 2,988,215 | -0.28(-1.64%) |
Aug 31, 2015 | 16.75 | 17.09 | 16.67 | 17.05 | 1,754,019 | +0.30(+1.80%) |
Aug 28, 2015 | 16.70 | 16.77 | 16.63 | 16.75 | 866,571 | +0.00(+0.02%) |
Aug 27, 2015 | 16.69 | 16.88 | 16.42 | 16.74 | 1,246,998 | +0.20(+1.19%) |
Aug 26, 2015 | 16.43 | 16.58 | 16.07 | 16.55 | 1,525,758 | +0.36(+2.26%) |
Aug 25, 2015 | 16.75 | 16.75 | 16.17 | 16.18 | 1,508,055 | -0.20(-1.20%) |
Aug 24, 2015 | 16.38 | 16.79 | 16.02 | 16.38 | 1,560,520 | -0.64(-3.73%) |
Aug 21, 2015 | 17.16 | 17.20 | 16.96 | 17.01 | 1,350,928 | -0.28(-1.60%) |
Aug 20, 2015 | 17.28 | 17.57 | 17.28 | 17.29 | 1,091,426 | -0.16(-0.92%) |
Aug 19, 2015 | 17.54 | 17.64 | 17.40 | 17.45 | 1,083,897 | -0.13(-0.75%) |
Aug 18, 2015 | 17.79 | 17.86 | 17.58 | 17.58 | 1,051,659 | -0.26(-1.43%) |
Aug 17, 2015 | 17.47 | 17.84 | 17.41 | 17.84 | 1,518,152 | +0.31(+1.75%) |
Aug 14, 2015 | 17.26 | 17.66 | 17.15 | 17.53 | 2,157,970 | +0.42(+2.47%) |
Aug 13, 2015 | 16.39 | 17.80 | 16.25 | 17.11 | 4,245,599 | +1.03(+6.40%) |
Aug 12, 2015 | 15.94 | 16.11 | 15.68 | 16.08 | 836,967 | +0.01(+0.05%) |
Aug 11, 2015 | 15.92 | 16.17 | 15.92 | 16.07 | 827,472 | +0.01(+0.09%) |
Aug 10, 2015 | 15.99 | 16.13 | 15.97 | 16.06 | 869,692 | +0.14(+0.87%) |
Aug 07, 2015 | 15.90 | 15.96 | 15.72 | 15.92 | 750,681 | +0.01(+0.05%) |
Aug 06, 2015 | 16.12 | 16.12 | 15.77 | 15.91 | 1,102,357 | -0.15(-0.91%) |
Aug 05, 2015 | 16.06 | 16.32 | 15.89 | 16.06 | 747,577 | +0.06(+0.37%) |
Aug 04, 2015 | 15.80 | 16.12 | 15.80 | 16.00 | 463,359 | +0.18(+1.11%) |
Aug 03, 2015 | 15.79 | 15.83 | 15.69 | 15.82 | 480,747 | +0.01(+0.09%) |
Jul 31, 2015 | 15.74 | 15.93 | 15.66 | 15.81 | 636,801 | +0.12(+0.79%) |
Jul 30, 2015 | 15.66 | 15.77 | 15.60 | 15.69 | 576,825 | -0.01(-0.05%) |
Jul 29, 2015 | 15.41 | 15.76 | 15.38 | 15.69 | 752,837 | +0.29(+1.90%) |
Jul 28, 2015 | 15.23 | 15.43 | 15.11 | 15.40 | 928,189 | +0.22(+1.44%) |
Jul 27, 2015 | 15.09 | 15.20 | 14.97 | 15.18 | 461,741 | +0.01(+0.05%) |
Jul 24, 2015 | 15.28 | 15.33 | 15.09 | 15.17 | 473,876 | -0.13(-0.86%) |
Jul 23, 2015 | 15.34 | 15.48 | 15.22 | 15.31 | 768,989 | -0.02(-0.14%) |
Jul 22, 2015 | 15.28 | 15.39 | 15.22 | 15.33 | 507,069 | +0.06(+0.38%) |
Jul 21, 2015 | 15.48 | 15.51 | 15.23 | 15.27 | 463,537 | -0.23(-1.51%) |
Jul 20, 2015 | 15.42 | 15.54 | 15.35 | 15.50 | 851,706 | +0.09(+0.57%) |
Jul 17, 2015 | 15.47 | 15.52 | 15.25 | 15.42 | 629,517 | -0.09(-0.57%) |
Jul 16, 2015 | 15.40 | 15.52 | 15.30 | 15.50 | 631,677 | +0.23(+1.48%) |
Jul 15, 2015 | 15.47 | 15.47 | 15.16 | 15.28 | 880,182 | -0.23(-1.46%) |
Jul 14, 2015 | 15.51 | 15.52 | 15.46 | 15.50 | 420,295 | +0.01(+0.05%) |
Jul 13, 2015 | 15.51 | 15.55 | 15.46 | 15.50 | 761,819 | +0.06(+0.38%) |
Jul 10, 2015 | 15.50 | 15.55 | 15.42 | 15.44 | 463,448 | +0.09(+0.62%) |
Jul 09, 2015 | 15.52 | 15.56 | 15.33 | 15.34 | 606,253 | +0.01(+0.05%) |
Jul 08, 2015 | 15.23 | 15.40 | 15.23 | 15.33 | 968,453 | +0.00(+0.00%) |
Jul 07, 2015 | 14.94 | 15.33 | 14.91 | 15.33 | 971,989 | +0.39(+2.64%) |
Jul 06, 2015 | 15.02 | 15.17 | 14.84 | 14.94 | 3,021,733 | -0.26(-1.68%) |
Jul 02, 2015 | 15.57 | 15.20 | 15.20 | 15.20 | 1,267,320 | -0.27(-1.75%) |
Jul 01, 2015 | 15.52 | 15.60 | 15.37 | 15.47 | 1,241,042 | +0.03(+0.19%) |
Jun 30, 2015 | 15.63 | 15.66 | 15.41 | 15.44 | 1,054,495 | -0.10(-0.66%) |
Jun 29, 2015 | 15.73 | 15.79 | 15.52 | 15.54 | 670,704 | -0.31(-1.98%) |
Jun 26, 2015 | 15.82 | 15.90 | 15.73 | 15.85 | 1,539,199 | +0.08(+0.51%) |
Jun 25, 2015 | 16.05 | 16.12 | 15.71 | 15.77 | 688,059 | -0.26(-1.59%) |
Jun 24, 2015 | 16.08 | 16.13 | 15.99 | 16.03 | 783,431 | -0.04(-0.23%) |
Jun 23, 2015 | 16.04 | 16.10 | 15.91 | 16.06 | 1,243,282 | +0.07(+0.41%) |
Jun 22, 2015 | 15.88 | 16.00 | 15.78 | 16.00 | 589,080 | +0.21(+1.34%) |
Jun 19, 2015 | 15.82 | 15.83 | 15.65 | 15.79 | 1,242,064 | +0.01(+0.05%) |
Jun 18, 2015 | 15.79 | 15.90 | 15.74 | 15.78 | 882,520 | +0.04(+0.23%) |
Jun 17, 2015 | 15.77 | 15.87 | 15.65 | 15.74 | 779,456 | +0.03(+0.21%) |
Jun 16, 2015 | 15.62 | 15.76 | 15.58 | 15.71 | 1,006,017 | +0.07(+0.42%) |
Jun 15, 2015 | 15.67 | 15.75 | 15.59 | 15.65 | 578,309 | -0.10(-0.64%) |
Jun 12, 2015 | 15.78 | 15.83 | 15.70 | 15.75 | 512,279 | -0.10(-0.64%) |
Jun 11, 2015 | 15.88 | 15.94 | 15.78 | 15.85 | 761,991 | -0.03(-0.18%) |
Jun 10, 2015 | 15.72 | 15.89 | 15.69 | 15.88 | 626,848 | +0.24(+1.53%) |
Jun 09, 2015 | 15.70 | 15.79 | 15.63 | 15.64 | 617,668 | -0.06(-0.37%) |
Jun 08, 2015 | 15.81 | 15.85 | 15.57 | 15.70 | 970,116 | -0.10(-0.64%) |
Jun 05, 2015 | 15.86 | 15.89 | 15.67 | 15.80 | 1,084,626 | -0.05(-0.32%) |
Jun 04, 2015 | 16.00 | 16.07 | 15.78 | 15.85 | 1,227,042 | -0.16(-1.00%) |
Jun 03, 2015 | 15.98 | 16.12 | 15.86 | 16.01 | 1,024,902 | +0.11(+0.68%) |
Jun 02, 2015 | 15.96 | 16.06 | 15.88 | 15.90 | 1,226,944 | -0.12(-0.72%) |
Jun 01, 2015 | 16.32 | 16.40 | 15.99 | 16.02 | 1,242,442 | -0.27(-1.65%) |
May 29, 2015 | 15.61 | 16.66 | 15.61 | 16.28 | 3,432,497 | +0.59(+3.79%) |
May 28, 2015 | 16.64 | 16.73 | 15.52 | 15.69 | 3,309,946 | -1.04(-6.24%) |
May 27, 2015 | 16.62 | 16.75 | 16.56 | 16.73 | 1,747,945 | +0.11(+0.65%) |
May 26, 2015 | 16.68 | 16.80 | 16.41 | 16.62 | 1,261,106 | -0.14(-0.82%) |
May 22, 2015 | 16.95 | 16.76 | 16.76 | 16.76 | 731,169 | -0.18(-1.07%) |
May 21, 2015 | 17.01 | 17.04 | 16.86 | 16.94 | 639,815 | -0.10(-0.60%) |
May 20, 2015 | 16.96 | 17.08 | 16.79 | 17.04 | 753,331 | +0.07(+0.38%) |
May 19, 2015 | 16.97 | 17.00 | 16.83 | 16.98 | 718,130 | +0.04(+0.21%) |
May 18, 2015 | 16.73 | 16.99 | 16.73 | 16.94 | 603,077 | +0.15(+0.91%) |
May 15, 2015 | 16.83 | 16.83 | 16.65 | 16.79 | 794,455 | +0.01(+0.04%) |
May 14, 2015 | 16.73 | 16.90 | 16.62 | 16.78 | 971,697 | +0.14(+0.87%) |
May 13, 2015 | 16.67 | 16.80 | 16.57 | 16.64 | 690,585 | +0.00(+0.00%) |
May 12, 2015 | 16.49 | 16.65 | 16.22 | 16.64 | 748,389 | +0.07(+0.39%) |
May 11, 2015 | 16.39 | 16.57 | 16.25 | 16.57 | 1,055,268 | +0.12(+0.75%) |
May 08, 2015 | 16.46 | 16.49 | 16.35 | 16.45 | 810,628 | +0.10(+0.62%) |
May 07, 2015 | 16.07 | 16.36 | 16.02 | 16.35 | 680,506 | +0.21(+1.30%) |
May 06, 2015 | 16.24 | 16.24 | 15.92 | 16.14 | 890,772 | -0.03(-0.18%) |
May 05, 2015 | 16.32 | 16.42 | 16.09 | 16.17 | 791,633 | -0.20(-1.20%) |
May 04, 2015 | 16.31 | 16.42 | 16.13 | 16.36 | 969,531 | +0.04(+0.22%) |
May 01, 2015 | 16.25 | 16.40 | 16.22 | 16.33 | 1,245,753 | +0.13(+0.81%) |
Apr 30, 2015 | 16.17 | 16.29 | 16.05 | 16.20 | 1,474,524 | -0.02(-0.13%) |
Apr 29, 2015 | 16.20 | 16.41 | 16.02 | 16.22 | 933,032 | -0.02(-0.13%) |
Apr 28, 2015 | 16.25 | 16.35 | 16.13 | 16.24 | 655,688 | +0.01(+0.09%) |
Apr 27, 2015 | 16.25 | 16.31 | 16.15 | 16.23 | 1,151,222 | +0.05(+0.31%) |
Apr 24, 2015 | 16.35 | 16.35 | 16.16 | 16.17 | 829,724 | -0.14(-0.89%) |
Apr 23, 2015 | 16.29 | 16.36 | 16.15 | 16.32 | 713,644 | +0.01(+0.04%) |
Apr 22, 2015 | 16.36 | 16.37 | 16.11 | 16.31 | 1,048,934 | -0.02(-0.13%) |
Apr 21, 2015 | 16.46 | 16.55 | 16.27 | 16.33 | 938,562 | -0.08(-0.49%) |
Apr 20, 2015 | 16.57 | 16.65 | 16.41 | 16.41 | 762,560 | -0.09(-0.53%) |
Apr 17, 2015 | 16.58 | 16.62 | 16.31 | 16.50 | 1,004,064 | -0.18(-1.09%) |
Apr 16, 2015 | 16.73 | 16.78 | 16.64 | 16.68 | 1,057,277 | -0.05(-0.30%) |
Apr 15, 2015 | 16.98 | 17.01 | 16.72 | 16.73 | 1,264,639 | -0.21(-1.24%) |
Apr 14, 2015 | 16.90 | 16.99 | 16.76 | 16.94 | 761,659 | +0.06(+0.34%) |
Apr 13, 2015 | 16.87 | 16.90 | 16.75 | 16.89 | 829,540 | +0.02(+0.13%) |
Apr 10, 2015 | 16.94 | 17.02 | 16.80 | 16.86 | 750,854 | -0.03(-0.17%) |
Apr 09, 2015 | 16.78 | 16.90 | 16.62 | 16.89 | 929,143 | +0.12(+0.69%) |
Apr 08, 2015 | 16.61 | 16.82 | 16.52 | 16.78 | 1,102,007 | +0.14(+0.87%) |
Apr 07, 2015 | 16.84 | 17.00 | 16.54 | 16.63 | 2,463,161 | -0.24(-1.42%) |
Apr 06, 2015 | 16.74 | 17.12 | 16.73 | 16.87 | 6,719,991 | +0.09(+0.56%) |
Apr 02, 2015 | 16.81 | 16.78 | 16.78 | 16.78 | 2,403,302 | +0.13(+0.78%) |
Apr 01, 2015 | 16.46 | 16.65 | 16.28 | 16.65 | 1,501,156 | +0.16(+0.97%) |
Mar 31, 2015 | 16.46 | 16.56 | 16.38 | 16.49 | 1,571,825 | -0.03(-0.18%) |
Mar 30, 2015 | 16.36 | 16.76 | 16.25 | 16.52 | 2,590,109 | +0.25(+1.52%) |
Mar 27, 2015 | 15.70 | 16.30 | 15.70 | 16.27 | 1,402,878 | +0.56(+3.55%) |
Mar 26, 2015 | 15.70 | 15.76 | 15.57 | 15.71 | 1,315,743 | -0.04(-0.23%) |
Mar 25, 2015 | 15.69 | 16.05 | 15.52 | 15.75 | 1,608,418 | +0.16(+1.02%) |
Mar 24, 2015 | 15.88 | 15.88 | 15.57 | 15.59 | 1,670,903 | -0.26(-1.65%) |
Mar 23, 2015 | 15.87 | 15.96 | 15.81 | 15.85 | 1,255,685 | +0.01(+0.09%) |
Mar 20, 2015 | 15.95 | 15.95 | 15.77 | 15.83 | 1,808,038 | +0.07(+0.41%) |
Mar 19, 2015 | 15.83 | 16.04 | 15.75 | 15.77 | 872,479 | -0.12(-0.78%) |
Mar 18, 2015 | 15.74 | 15.94 | 15.51 | 15.89 | 1,076,881 | +0.12(+0.78%) |
Mar 17, 2015 | 15.50 | 15.81 | 15.44 | 15.77 | 1,462,869 | +0.23(+1.49%) |
Mar 16, 2015 | 15.38 | 15.57 | 15.36 | 15.54 | 974,490 | +0.25(+1.66%) |
Mar 13, 2015 | 15.26 | 15.31 | 15.12 | 15.28 | 889,653 | -0.05(-0.33%) |
Mar 12, 2015 | 15.07 | 15.37 | 15.02 | 15.33 | 808,987 | +0.33(+2.22%) |
Mar 11, 2015 | 14.97 | 15.05 | 14.82 | 15.00 | 859,252 | +0.05(+0.34%) |
Mar 10, 2015 | 15.16 | 15.20 | 14.94 | 14.95 | 748,134 | -0.33(-2.14%) |
Mar 09, 2015 | 15.16 | 15.33 | 15.12 | 15.28 | 1,176,142 | +0.16(+1.06%) |
Mar 06, 2015 | 15.46 | 15.49 | 15.09 | 15.12 | 1,023,243 | -0.45(-2.89%) |
Mar 05, 2015 | 15.68 | 15.73 | 15.56 | 15.57 | 916,118 | -0.07(-0.42%) |
Mar 04, 2015 | 15.67 | 15.76 | 15.59 | 15.63 | 755,645 | -0.03(-0.22%) |
Mar 03, 2015 | 15.56 | 15.68 | 15.54 | 15.67 | 657,469 | +0.04(+0.28%) |