Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.84 | 14.86 | 14.66 | 14.76 | 299,841 | -0.15(-1.01%) |
Apr 28, 2016 | 15.13 | 15.18 | 14.88 | 14.91 | 209,615 | -0.22(-1.44%) |
Apr 27, 2016 | 15.06 | 15.15 | 15.00 | 15.13 | 168,520 | -0.09(-0.62%) |
Apr 26, 2016 | 15.32 | 15.33 | 15.19 | 15.22 | 206,408 | -0.05(-0.35%) |
Apr 25, 2016 | 15.26 | 15.28 | 15.22 | 15.28 | 100,039 | -0.02(-0.13%) |
Apr 22, 2016 | 15.35 | 15.39 | 15.22 | 15.30 | 110,400 | -0.25(-1.61%) |
Apr 21, 2016 | 15.58 | 15.60 | 15.51 | 15.55 | 154,708 | -0.05(-0.34%) |
Apr 20, 2016 | 15.58 | 15.67 | 15.54 | 15.60 | 178,578 | +0.03(+0.17%) |
Apr 19, 2016 | 15.67 | 15.68 | 15.52 | 15.57 | 630,326 | -0.04(-0.28%) |
Apr 18, 2016 | 15.53 | 15.63 | 15.53 | 15.62 | 107,914 | +0.06(+0.38%) |
Apr 15, 2016 | 15.62 | 15.65 | 15.55 | 15.56 | 67,618 | -0.08(-0.51%) |
Apr 14, 2016 | 15.64 | 15.68 | 15.60 | 15.64 | 175,970 | -0.02(-0.15%) |
Apr 13, 2016 | 15.54 | 15.66 | 15.54 | 15.66 | 117,489 | +0.24(+1.55%) |
Apr 12, 2016 | 15.34 | 15.45 | 15.24 | 15.42 | 1,302,894 | +0.11(+0.75%) |
Apr 11, 2016 | 15.38 | 15.49 | 15.30 | 15.30 | 123,484 | -0.02(-0.14%) |
Apr 08, 2016 | 15.42 | 15.43 | 15.29 | 15.33 | 79,169 | +0.04(+0.29%) |
Apr 07, 2016 | 15.39 | 15.44 | 15.23 | 15.28 | 76,143 | -0.19(-1.22%) |
Apr 06, 2016 | 15.34 | 15.50 | 15.30 | 15.47 | 253,105 | +0.15(+0.96%) |
Apr 05, 2016 | 15.36 | 15.39 | 15.30 | 15.32 | 126,916 | -0.19(-1.22%) |
Apr 04, 2016 | 15.59 | 15.59 | 15.48 | 15.51 | 247,748 | -0.06(-0.39%) |
Apr 01, 2016 | 15.37 | 15.59 | 15.34 | 15.57 | 82,853 | +0.07(+0.43%) |
Mar 31, 2016 | 15.53 | 15.58 | 15.49 | 15.51 | 192,428 | -0.04(-0.23%) |
Mar 30, 2016 | 15.53 | 15.62 | 15.53 | 15.54 | 125,570 | +0.09(+0.60%) |
Mar 29, 2016 | 15.18 | 15.45 | 15.14 | 15.45 | 184,528 | +0.23(+1.53%) |
Mar 28, 2016 | 15.24 | 15.25 | 15.19 | 15.22 | 108,172 | -0.01(-0.04%) |
Mar 24, 2016 | 15.14 | 15.22 | 15.22 | 15.22 | 37,347 | +0.01(+0.07%) |
Mar 23, 2016 | 15.31 | 15.32 | 15.19 | 15.21 | 128,210 | -0.12(-0.78%) |
Mar 22, 2016 | 15.24 | 15.37 | 15.24 | 15.33 | 213,156 | +0.04(+0.28%) |
Mar 21, 2016 | 15.22 | 15.31 | 15.22 | 15.29 | 288,791 | +0.04(+0.26%) |
Mar 18, 2016 | 15.27 | 15.28 | 15.19 | 15.25 | 196,865 | +0.03(+0.17%) |
Mar 17, 2016 | 15.10 | 15.25 | 15.10 | 15.22 | 63,381 | +0.08(+0.51%) |
Mar 16, 2016 | 14.92 | 15.17 | 14.92 | 15.14 | 87,270 | +0.18(+1.21%) |
Mar 15, 2016 | 14.87 | 14.98 | 14.86 | 14.96 | 305,057 | +0.02(+0.14%) |
Mar 14, 2016 | 14.89 | 14.97 | 14.87 | 14.94 | 251,875 | +0.05(+0.32%) |
Mar 11, 2016 | 14.79 | 14.91 | 14.78 | 14.89 | 129,788 | +0.28(+1.91%) |
Mar 10, 2016 | 14.71 | 14.78 | 14.46 | 14.61 | 121,700 | -0.01(-0.08%) |
Mar 09, 2016 | 14.57 | 14.64 | 14.54 | 14.63 | 80,992 | +0.11(+0.77%) |
Mar 08, 2016 | 14.52 | 14.61 | 14.48 | 14.51 | 206,620 | -0.13(-0.90%) |
Mar 07, 2016 | 14.64 | 14.69 | 14.56 | 14.65 | 109,266 | -0.08(-0.55%) |
Mar 04, 2016 | 14.74 | 14.82 | 14.68 | 14.73 | 149,646 | +0.05(+0.33%) |
Mar 03, 2016 | 14.66 | 14.69 | 14.57 | 14.68 | 107,360 | +0.04(+0.29%) |
Mar 02, 2016 | 14.60 | 14.64 | 14.56 | 14.64 | 107,824 | +0.05(+0.33%) |
Mar 01, 2016 | 14.32 | 14.60 | 14.32 | 14.59 | 49,491 | +0.40(+2.79%) |
Feb 29, 2016 | 14.30 | 14.36 | 14.19 | 14.19 | 184,644 | -0.09(-0.65%) |
Feb 26, 2016 | 14.39 | 14.41 | 14.25 | 14.29 | 179,730 | -0.04(-0.29%) |
Feb 25, 2016 | 14.19 | 14.33 | 14.12 | 14.33 | 150,754 | +0.19(+1.33%) |
Feb 24, 2016 | 13.90 | 14.17 | 13.82 | 14.14 | 405,933 | +0.08(+0.54%) |
Feb 23, 2016 | 14.23 | 14.24 | 14.05 | 14.06 | 55,480 | -0.22(-1.55%) |
Feb 22, 2016 | 14.25 | 14.33 | 14.25 | 14.29 | 68,094 | +0.17(+1.23%) |
Feb 19, 2016 | 14.03 | 14.13 | 14.01 | 14.11 | 86,729 | +0.01(+0.07%) |
Feb 18, 2016 | 14.23 | 14.26 | 14.10 | 14.10 | 102,029 | -0.04(-0.32%) |
Feb 17, 2016 | 13.94 | 14.18 | 13.94 | 14.15 | 122,460 | +0.31(+2.26%) |
Feb 16, 2016 | 13.76 | 13.86 | 13.69 | 13.84 | 449,359 | +0.29(+2.14%) |
Feb 12, 2016 | 13.51 | 13.55 | 13.55 | 13.55 | 101,739 | +0.14(+1.03%) |
Feb 11, 2016 | 13.27 | 13.46 | 13.24 | 13.41 | 152,093 | -0.04(-0.27%) |
Feb 10, 2016 | 13.56 | 13.69 | 13.43 | 13.44 | 194,869 | +0.03(+0.23%) |
Feb 09, 2016 | 13.29 | 13.56 | 13.29 | 13.41 | 315,540 | -0.08(-0.58%) |
Feb 08, 2016 | 13.50 | 13.54 | 13.28 | 13.49 | 142,557 | -0.21(-1.53%) |
Feb 05, 2016 | 14.10 | 14.13 | 13.67 | 13.70 | 151,166 | -0.43(-3.07%) |
Feb 04, 2016 | 14.08 | 14.23 | 14.00 | 14.13 | 272,880 | +0.03(+0.22%) |
Feb 03, 2016 | 14.22 | 14.22 | 13.92 | 14.10 | 653,572 | -0.01(-0.10%) |
Feb 02, 2016 | 14.31 | 14.43 | 14.09 | 14.12 | 285,050 | -0.28(-1.93%) |
Feb 01, 2016 | 14.30 | 14.45 | 14.30 | 14.39 | 584,189 | +0.03(+0.22%) |
Jan 29, 2016 | 14.04 | 14.36 | 14.03 | 14.36 | 175,030 | +0.43(+3.08%) |
Jan 28, 2016 | 13.96 | 14.00 | 13.82 | 13.93 | 144,444 | +0.15(+1.10%) |
Jan 27, 2016 | 14.00 | 14.06 | 13.75 | 13.78 | 137,360 | -0.30(-2.16%) |
Jan 26, 2016 | 14.01 | 14.14 | 13.97 | 14.09 | 169,782 | +0.14(+0.98%) |
Jan 25, 2016 | 14.13 | 14.18 | 13.95 | 13.95 | 525,077 | -0.20(-1.42%) |
Jan 22, 2016 | 14.03 | 14.15 | 14.02 | 14.15 | 203,845 | +0.40(+2.90%) |
Jan 21, 2016 | 13.74 | 13.92 | 13.61 | 13.75 | 237,129 | +0.05(+0.39%) |
Jan 20, 2016 | 13.56 | 13.80 | 13.33 | 13.70 | 1,140,182 | -0.12(-0.89%) |
Jan 19, 2016 | 13.98 | 14.03 | 13.70 | 13.82 | 1,231,503 | +0.08(+0.61%) |
Jan 15, 2016 | 13.78 | 13.74 | 13.74 | 13.74 | 591,762 | -0.47(-3.32%) |
Jan 14, 2016 | 14.03 | 14.30 | 13.86 | 14.21 | 216,112 | +0.25(+1.79%) |
Jan 13, 2016 | 14.41 | 14.43 | 13.94 | 13.96 | 125,937 | -0.36(-2.48%) |
Jan 12, 2016 | 14.31 | 14.34 | 14.16 | 14.31 | 160,471 | +0.12(+0.85%) |
Jan 11, 2016 | 14.21 | 14.21 | 14.02 | 14.19 | 100,709 | +0.12(+0.84%) |
Jan 08, 2016 | 14.32 | 14.35 | 14.06 | 14.07 | 128,880 | -0.12(-0.83%) |
Jan 07, 2016 | 14.35 | 14.47 | 14.18 | 14.19 | 328,354 | -0.41(-2.82%) |
Jan 06, 2016 | 14.58 | 14.70 | 14.55 | 14.60 | 193,871 | -0.23(-1.56%) |
Jan 05, 2016 | 14.94 | 14.96 | 14.80 | 14.84 | 294,123 | -0.04(-0.29%) |
Jan 04, 2016 | 14.84 | 14.90 | 14.68 | 14.88 | 283,369 | -0.27(-1.75%) |
Dec 31, 2015 | 15.33 | 15.14 | 15.14 | 15.14 | 115,905 | -0.20(-1.33%) |
Dec 30, 2015 | 15.44 | 15.47 | 15.35 | 15.35 | 493,036 | -0.12(-0.80%) |
Dec 29, 2015 | 15.38 | 15.53 | 15.37 | 15.47 | 478,561 | +0.16(+1.04%) |
Dec 28, 2015 | 15.27 | 15.31 | 15.20 | 15.31 | 139,131 | -0.02(-0.14%) |
Dec 24, 2015 | 15.32 | 15.33 | 15.33 | 15.33 | 37,347 | +0.00(+0.03%) |
Dec 23, 2015 | 15.27 | 15.33 | 15.25 | 15.33 | 184,521 | +0.13(+0.87%) |
Dec 22, 2015 | 15.16 | 15.23 | 15.12 | 15.20 | 100,490 | +0.10(+0.66%) |
Dec 21, 2015 | 15.09 | 15.16 | 14.99 | 15.10 | 111,591 | +0.15(+0.99%) |
Dec 18, 2015 | 15.15 | 15.22 | 14.95 | 14.95 | 236,437 | -0.29(-1.91%) |
Dec 17, 2015 | 15.49 | 15.51 | 15.23 | 15.24 | 142,592 | -0.23(-1.49%) |
Dec 16, 2015 | 15.38 | 15.51 | 15.25 | 15.47 | 232,726 | +0.21(+1.37%) |
Dec 15, 2015 | 15.30 | 15.37 | 15.26 | 15.26 | 209,941 | +0.08(+0.50%) |
Dec 14, 2015 | 15.12 | 15.20 | 14.95 | 15.19 | 145,520 | +0.09(+0.58%) |
Dec 11, 2015 | 15.24 | 15.28 | 15.08 | 15.10 | 233,781 | -0.31(-2.03%) |
Dec 10, 2015 | 15.43 | 15.51 | 15.39 | 15.41 | 137,890 | +0.04(+0.23%) |
Dec 09, 2015 | 15.53 | 15.63 | 15.32 | 15.38 | 301,668 | -0.21(-1.33%) |
Dec 08, 2015 | 15.47 | 15.62 | 15.44 | 15.58 | 172,579 | -0.06(-0.38%) |
Dec 07, 2015 | 15.73 | 15.74 | 15.59 | 15.64 | 173,906 | -0.11(-0.67%) |
Dec 04, 2015 | 15.43 | 15.78 | 15.43 | 15.75 | 129,186 | +0.32(+2.08%) |
Dec 03, 2015 | 15.66 | 15.67 | 15.36 | 15.43 | 368,279 | -0.17(-1.07%) |
Dec 02, 2015 | 15.69 | 15.75 | 15.58 | 15.59 | 151,232 | -0.13(-0.81%) |
Dec 01, 2015 | 15.59 | 15.72 | 15.59 | 15.72 | 334,115 | +0.17(+1.12%) |
Nov 30, 2015 | 15.56 | 15.59 | 15.50 | 15.55 | 251,663 | +0.02(+0.16%) |
Nov 27, 2015 | 15.55 | 15.57 | 15.50 | 15.52 | 72,802 | +0.01(+0.04%) |
Nov 25, 2015 | 15.58 | 15.52 | 15.52 | 15.52 | 325,767 | -0.03(-0.19%) |
Nov 24, 2015 | 15.47 | 15.59 | 15.42 | 15.55 | 101,065 | -0.01(-0.09%) |
Nov 23, 2015 | 15.62 | 15.64 | 15.51 | 15.56 | 100,288 | -0.07(-0.44%) |
Nov 20, 2015 | 15.61 | 15.65 | 15.59 | 15.63 | 122,528 | +0.12(+0.78%) |
Nov 19, 2015 | 15.47 | 15.59 | 15.47 | 15.51 | 356,129 | +0.05(+0.34%) |
Nov 18, 2015 | 15.28 | 15.46 | 15.28 | 15.46 | 304,634 | +0.24(+1.56%) |
Nov 17, 2015 | 15.25 | 15.33 | 15.21 | 15.22 | 362,314 | +0.01(+0.04%) |
Nov 16, 2015 | 14.99 | 15.23 | 14.98 | 15.21 | 818,680 | +0.20(+1.32%) |
Nov 13, 2015 | 15.24 | 15.24 | 15.01 | 15.01 | 153,330 | -0.29(-1.92%) |
Nov 12, 2015 | 15.39 | 15.44 | 15.31 | 15.31 | 134,827 | -0.12(-0.80%) |
Nov 11, 2015 | 15.49 | 15.53 | 15.42 | 15.43 | 113,694 | +0.01(+0.06%) |
Nov 10, 2015 | 15.43 | 15.45 | 15.37 | 15.42 | 1,142,536 | -0.14(-0.90%) |
Nov 09, 2015 | 15.65 | 15.67 | 15.48 | 15.56 | 683,651 | -0.12(-0.74%) |
Nov 06, 2015 | 15.62 | 15.69 | 15.59 | 15.68 | 108,908 | +0.00(+0.01%) |
Nov 05, 2015 | 15.72 | 15.77 | 15.63 | 15.68 | 405,182 | -0.02(-0.12%) |
Nov 04, 2015 | 15.73 | 15.73 | 15.66 | 15.70 | 352,029 | +0.01(+0.09%) |
Nov 03, 2015 | 15.55 | 15.73 | 15.51 | 15.68 | 355,067 | +0.09(+0.60%) |
Nov 02, 2015 | 15.46 | 15.59 | 15.44 | 15.59 | 1,063,361 | +0.19(+1.21%) |
Oct 30, 2015 | 15.53 | 15.53 | 15.40 | 15.40 | 311,927 | -0.11(-0.68%) |
Oct 29, 2015 | 15.45 | 15.53 | 15.42 | 15.51 | 258,411 | -0.02(-0.15%) |
Oct 28, 2015 | 15.40 | 15.54 | 15.35 | 15.53 | 172,669 | +0.20(+1.29%) |
Oct 27, 2015 | 15.39 | 15.43 | 15.32 | 15.33 | 298,540 | -0.13(-0.82%) |
Oct 26, 2015 | 15.47 | 15.47 | 15.39 | 15.46 | 703,340 | -0.05(-0.31%) |
Oct 23, 2015 | 15.46 | 15.56 | 15.44 | 15.51 | 119,931 | +0.39(+2.55%) |
Oct 22, 2015 | 14.88 | 15.15 | 14.88 | 15.12 | 235,206 | +0.32(+2.15%) |
Oct 21, 2015 | 14.93 | 14.96 | 14.77 | 14.80 | 252,071 | -0.07(-0.47%) |
Oct 20, 2015 | 14.86 | 14.90 | 14.82 | 14.87 | 495,846 | -0.04(-0.28%) |
Oct 19, 2015 | 14.83 | 14.91 | 14.83 | 14.91 | 868,620 | +0.04(+0.28%) |
Oct 16, 2015 | 14.87 | 14.87 | 14.79 | 14.87 | 85,230 | +0.02(+0.16%) |
Oct 15, 2015 | 14.74 | 14.85 | 14.72 | 14.85 | 744,213 | +0.22(+1.51%) |
Oct 14, 2015 | 14.64 | 14.71 | 14.58 | 14.63 | 142,236 | -0.01(-0.05%) |
Oct 13, 2015 | 14.65 | 14.74 | 14.63 | 14.63 | 187,779 | -0.07(-0.47%) |
Oct 12, 2015 | 14.70 | 14.71 | 14.65 | 14.70 | 154,360 | +0.00(+0.02%) |
Oct 09, 2015 | 14.65 | 14.71 | 14.62 | 14.70 | 87,989 | +0.07(+0.51%) |
Oct 08, 2015 | 14.52 | 14.64 | 14.45 | 14.63 | 133,389 | +0.10(+0.66%) |
Oct 07, 2015 | 14.58 | 14.59 | 14.38 | 14.53 | 122,962 | +0.11(+0.75%) |
Oct 06, 2015 | 14.39 | 14.46 | 14.37 | 14.42 | 186,296 | +0.01(+0.05%) |
Oct 05, 2015 | 14.24 | 14.45 | 14.24 | 14.42 | 334,938 | +0.27(+1.90%) |
Oct 02, 2015 | 13.78 | 14.15 | 13.75 | 14.15 | 130,604 | +0.23(+1.69%) |
Oct 01, 2015 | 13.94 | 13.94 | 13.74 | 13.91 | 211,133 | +0.02(+0.14%) |
Sep 30, 2015 | 13.78 | 13.90 | 13.78 | 13.89 | 471,546 | +0.30(+2.23%) |
Sep 29, 2015 | 13.68 | 13.75 | 13.50 | 13.59 | 627,643 | -0.05(-0.36%) |
Sep 28, 2015 | 13.89 | 13.89 | 13.64 | 13.64 | 83,268 | -0.35(-2.48%) |
Sep 25, 2015 | 14.12 | 14.16 | 13.92 | 13.99 | 97,743 | +0.01(+0.04%) |
Sep 24, 2015 | 13.87 | 14.00 | 13.74 | 13.98 | 376,737 | -0.03(-0.21%) |
Sep 23, 2015 | 14.00 | 14.04 | 13.94 | 14.01 | 190,875 | +0.03(+0.19%) |
Sep 22, 2015 | 13.99 | 14.02 | 13.88 | 13.98 | 184,832 | -0.24(-1.68%) |
Sep 21, 2015 | 14.16 | 14.26 | 14.11 | 14.22 | 129,944 | +0.11(+0.79%) |
Sep 18, 2015 | 14.11 | 14.24 | 14.09 | 14.11 | 154,302 | -0.22(-1.53%) |
Sep 17, 2015 | 14.35 | 14.52 | 14.33 | 14.33 | 103,779 | -0.08(-0.59%) |
Sep 16, 2015 | 14.33 | 14.42 | 14.30 | 14.42 | 269,208 | +0.12(+0.85%) |
Sep 15, 2015 | 14.15 | 14.32 | 14.14 | 14.29 | 332,353 | +0.18(+1.30%) |
Sep 14, 2015 | 14.18 | 14.18 | 14.07 | 14.11 | 653,555 | -0.01(-0.04%) |
Sep 11, 2015 | 13.98 | 14.13 | 13.96 | 14.12 | 633,245 | +0.03(+0.20%) |
Sep 10, 2015 | 13.96 | 14.14 | 13.95 | 14.09 | 87,296 | +0.13(+0.93%) |
Sep 09, 2015 | 14.27 | 14.30 | 13.95 | 13.96 | 245,782 | -0.16(-1.13%) |
Sep 08, 2015 | 14.02 | 14.14 | 13.98 | 14.12 | 1,144,240 | +0.37(+2.68%) |
Sep 04, 2015 | 13.83 | 13.75 | 13.75 | 13.75 | 251,287 | -0.22(-1.56%) |
Sep 03, 2015 | 14.03 | 14.13 | 13.94 | 13.97 | 282,517 | +0.02(+0.18%) |
Sep 02, 2015 | 13.89 | 13.94 | 13.72 | 13.94 | 146,569 | +0.31(+2.27%) |
Sep 01, 2015 | 13.93 | 13.93 | 13.55 | 13.63 | 784,153 | -0.45(-3.21%) |
Aug 31, 2015 | 14.12 | 14.21 | 14.04 | 14.08 | 737,309 | -0.10(-0.71%) |
Aug 28, 2015 | 14.10 | 14.21 | 14.10 | 14.19 | 248,030 | +0.01(+0.07%) |
Aug 27, 2015 | 14.00 | 14.18 | 13.91 | 14.18 | 406,341 | +0.31(+2.25%) |
Aug 26, 2015 | 13.33 | 13.87 | 13.33 | 13.86 | 355,028 | +0.57(+4.31%) |
Aug 25, 2015 | 13.41 | 13.99 | 13.20 | 13.29 | 549,024 | +0.01(+0.09%) |
Aug 24, 2015 | 13.57 | 13.77 | 12.35 | 13.28 | 1,034,217 | -0.48(-3.51%) |
Aug 21, 2015 | 14.20 | 14.22 | 13.76 | 13.76 | 388,110 | -0.58(-4.07%) |
Aug 20, 2015 | 14.56 | 14.58 | 14.35 | 14.35 | 154,250 | -0.35(-2.38%) |
Aug 19, 2015 | 14.75 | 14.79 | 14.61 | 14.69 | 174,768 | -0.11(-0.75%) |
Aug 18, 2015 | 14.85 | 14.85 | 14.79 | 14.81 | 98,054 | -0.08(-0.56%) |
Aug 17, 2015 | 14.77 | 14.89 | 14.72 | 14.89 | 278,935 | +0.03(+0.20%) |
Aug 14, 2015 | 14.76 | 14.86 | 14.75 | 14.86 | 74,103 | +0.07(+0.49%) |
Aug 13, 2015 | 14.84 | 14.86 | 14.76 | 14.79 | 64,007 | +0.02(+0.15%) |
Aug 12, 2015 | 14.64 | 14.81 | 14.50 | 14.77 | 377,074 | +0.01(+0.09%) |
Aug 11, 2015 | 14.92 | 14.93 | 14.71 | 14.75 | 109,977 | -0.25(-1.65%) |
Aug 10, 2015 | 14.88 | 15.03 | 14.88 | 15.00 | 91,791 | +0.24(+1.60%) |
Aug 07, 2015 | 14.76 | 14.81 | 14.71 | 14.76 | 149,917 | -0.01(-0.09%) |
Aug 06, 2015 | 14.92 | 14.95 | 14.74 | 14.78 | 350,663 | -0.13(-0.86%) |
Aug 05, 2015 | 14.83 | 15.01 | 14.83 | 14.90 | 166,899 | +0.12(+0.83%) |
Aug 04, 2015 | 14.86 | 14.88 | 14.75 | 14.78 | 299,103 | -0.11(-0.72%) |
Aug 03, 2015 | 14.97 | 14.99 | 14.82 | 14.89 | 62,698 | -0.11(-0.74%) |
Jul 31, 2015 | 15.10 | 15.12 | 14.97 | 15.00 | 368,020 | -0.04(-0.27%) |
Jul 30, 2015 | 14.96 | 15.07 | 14.92 | 15.04 | 78,384 | +0.00(+0.02%) |
Jul 29, 2015 | 14.95 | 15.07 | 14.90 | 15.04 | 86,532 | +0.09(+0.61%) |
Jul 28, 2015 | 14.88 | 14.98 | 14.78 | 14.95 | 68,689 | +0.13(+0.84%) |
Jul 27, 2015 | 14.89 | 14.92 | 14.80 | 14.82 | 1,167,115 | -0.13(-0.90%) |
Jul 24, 2015 | 15.15 | 15.17 | 14.94 | 14.96 | 223,218 | -0.10(-0.69%) |
Jul 23, 2015 | 15.14 | 15.19 | 15.05 | 15.06 | 158,207 | -0.08(-0.50%) |
Jul 22, 2015 | 15.06 | 15.19 | 15.06 | 15.13 | 129,095 | -0.25(-1.64%) |
Jul 21, 2015 | 15.42 | 15.46 | 15.36 | 15.39 | 713,281 | -0.06(-0.36%) |
Jul 20, 2015 | 15.43 | 15.49 | 15.38 | 15.44 | 510,282 | +0.07(+0.48%) |
Jul 17, 2015 | 15.28 | 15.37 | 15.28 | 15.37 | 169,418 | +0.23(+1.50%) |
Jul 16, 2015 | 15.09 | 15.14 | 15.06 | 15.14 | 443,367 | +0.18(+1.18%) |
Jul 15, 2015 | 14.98 | 15.03 | 14.94 | 14.96 | 112,218 | -0.01(-0.07%) |
Jul 14, 2015 | 14.92 | 15.00 | 14.89 | 14.98 | 99,491 | +0.04(+0.26%) |
Jul 13, 2015 | 14.83 | 14.95 | 14.83 | 14.94 | 139,710 | +0.21(+1.40%) |
Jul 10, 2015 | 14.74 | 14.77 | 14.66 | 14.73 | 105,547 | +0.20(+1.38%) |
Jul 09, 2015 | 14.61 | 14.73 | 14.51 | 14.53 | 101,557 | +0.06(+0.41%) |
Jul 08, 2015 | 14.60 | 14.61 | 14.46 | 14.47 | 722,976 | -0.28(-1.88%) |
Jul 07, 2015 | 14.74 | 14.78 | 14.51 | 14.75 | 297,750 | -0.00(-0.03%) |
Jul 06, 2015 | 14.74 | 14.84 | 14.67 | 14.75 | 138,409 | -0.14(-0.91%) |
Jul 02, 2015 | 14.92 | 14.89 | 14.89 | 14.89 | 102,976 | +0.00(+0.00%) |
Jul 01, 2015 | 14.90 | 14.96 | 14.84 | 14.89 | 735,793 | +0.12(+0.79%) |
Jun 30, 2015 | 14.87 | 14.88 | 14.73 | 14.77 | 453,082 | +0.03(+0.20%) |
Jun 29, 2015 | 14.97 | 14.97 | 14.74 | 14.74 | 126,200 | -0.38(-2.48%) |
Jun 26, 2015 | 15.21 | 15.22 | 15.05 | 15.12 | 187,882 | -0.13(-0.84%) |
Jun 25, 2015 | 15.32 | 15.33 | 15.22 | 15.25 | 51,786 | -0.04(-0.27%) |
Jun 24, 2015 | 15.33 | 15.39 | 15.27 | 15.29 | 93,170 | -0.08(-0.51%) |
Jun 23, 2015 | 15.37 | 15.37 | 15.32 | 15.37 | 254,803 | +0.03(+0.17%) |
Jun 22, 2015 | 15.32 | 15.38 | 15.31 | 15.34 | 124,376 | +0.14(+0.92%) |
Jun 19, 2015 | 15.31 | 15.32 | 15.20 | 15.20 | 136,735 | -0.08(-0.52%) |
Jun 18, 2015 | 15.18 | 15.32 | 15.18 | 15.28 | 460,033 | +0.10(+0.64%) |
Jun 17, 2015 | 15.16 | 15.21 | 15.07 | 15.18 | 129,032 | +0.04(+0.23%) |
Jun 16, 2015 | 15.06 | 15.18 | 15.05 | 15.15 | 189,440 | +0.05(+0.35%) |
Jun 15, 2015 | 15.05 | 15.10 | 14.98 | 15.10 | 276,115 | -0.09(-0.57%) |
Jun 12, 2015 | 15.22 | 15.24 | 15.17 | 15.18 | 127,580 | -0.09(-0.58%) |
Jun 11, 2015 | 15.30 | 15.35 | 15.26 | 15.27 | 1,121,717 | -0.01(-0.10%) |
Jun 10, 2015 | 15.11 | 15.32 | 15.10 | 15.29 | 1,133,945 | +0.24(+1.58%) |
Jun 09, 2015 | 15.07 | 15.10 | 14.96 | 15.05 | 305,117 | -0.08(-0.50%) |
Jun 08, 2015 | 15.23 | 15.23 | 15.07 | 15.12 | 119,070 | -0.14(-0.92%) |
Jun 05, 2015 | 15.30 | 15.33 | 15.20 | 15.26 | 199,585 | -0.06(-0.41%) |
Jun 04, 2015 | 15.40 | 15.46 | 15.30 | 15.33 | 181,834 | -0.12(-0.79%) |
Jun 03, 2015 | 15.49 | 15.55 | 15.44 | 15.45 | 88,211 | +0.01(+0.04%) |
Jun 02, 2015 | 15.42 | 15.51 | 15.35 | 15.44 | 228,515 | +0.00(+0.00%) |
Jun 01, 2015 | 15.46 | 15.52 | 15.36 | 15.44 | 194,310 | +0.01(+0.04%) |
May 29, 2015 | 15.54 | 15.54 | 15.39 | 15.44 | 152,135 | -0.12(-0.74%) |
May 28, 2015 | 15.54 | 15.56 | 15.50 | 15.55 | 171,956 | +0.00(+0.02%) |
May 27, 2015 | 15.37 | 15.58 | 15.36 | 15.55 | 110,448 | +0.23(+1.50%) |
May 26, 2015 | 15.50 | 15.50 | 15.26 | 15.32 | 328,370 | -0.23(-1.50%) |
May 22, 2015 | 15.54 | 15.55 | 15.55 | 15.55 | 49,487 | -0.00(-0.02%) |
May 21, 2015 | 15.47 | 15.56 | 15.47 | 15.55 | 116,706 | +0.04(+0.27%) |
May 20, 2015 | 15.52 | 15.57 | 15.47 | 15.51 | 224,784 | +0.02(+0.12%) |
May 19, 2015 | 15.52 | 15.57 | 15.49 | 15.49 | 107,831 | -0.01(-0.05%) |
May 18, 2015 | 15.47 | 15.53 | 15.41 | 15.50 | 81,049 | +0.02(+0.15%) |
May 15, 2015 | 15.52 | 15.54 | 15.45 | 15.48 | 68,807 | -0.04(-0.27%) |
May 14, 2015 | 15.38 | 15.52 | 15.33 | 15.52 | 164,566 | +0.25(+1.65%) |
May 13, 2015 | 15.26 | 15.34 | 15.23 | 15.27 | 124,715 | +0.09(+0.59%) |
May 12, 2015 | 15.17 | 15.23 | 15.09 | 15.18 | 83,556 | -0.07(-0.48%) |
May 11, 2015 | 15.31 | 15.33 | 15.25 | 15.25 | 57,679 | -0.09(-0.57%) |
May 08, 2015 | 15.26 | 15.34 | 15.23 | 15.34 | 264,101 | +0.23(+1.54%) |
May 07, 2015 | 15.02 | 15.14 | 15.02 | 15.11 | 296,613 | +0.10(+0.63%) |
May 06, 2015 | 15.16 | 15.16 | 14.91 | 15.01 | 252,673 | -0.08(-0.56%) |
May 05, 2015 | 15.28 | 15.31 | 15.10 | 15.10 | 117,624 | -0.24(-1.55%) |
May 04, 2015 | 15.37 | 15.42 | 15.33 | 15.33 | 653,693 | +0.00(+0.03%) |