Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.29 | 17.65 | 16.77 | 17.26 | 3,598,454 | -0.04(-0.23%) |
Apr 28, 2016 | 17.46 | 17.89 | 17.27 | 17.30 | 3,699,565 | -0.32(-1.80%) |
Apr 27, 2016 | 17.29 | 17.72 | 17.29 | 17.61 | 4,331,194 | +0.33(+1.93%) |
Apr 26, 2016 | 16.77 | 17.30 | 16.73 | 17.28 | 4,300,013 | +0.55(+3.31%) |
Apr 25, 2016 | 17.04 | 17.34 | 16.68 | 16.73 | 10,869,735 | -0.31(-1.81%) |
Apr 22, 2016 | 16.46 | 17.08 | 16.46 | 17.04 | 8,524,649 | +0.58(+3.51%) |
Apr 21, 2016 | 15.82 | 16.65 | 15.80 | 16.46 | 9,844,397 | +0.77(+4.90%) |
Apr 20, 2016 | 15.47 | 15.79 | 15.32 | 15.69 | 3,670,846 | +0.18(+1.17%) |
Apr 19, 2016 | 15.02 | 15.55 | 15.01 | 15.51 | 3,879,391 | +0.56(+3.76%) |
Apr 18, 2016 | 14.71 | 15.13 | 14.67 | 14.94 | 3,462,999 | +0.01(+0.05%) |
Apr 15, 2016 | 13.98 | 14.98 | 13.94 | 14.94 | 5,124,330 | +0.93(+6.67%) |
Apr 14, 2016 | 14.11 | 14.13 | 13.84 | 14.00 | 3,415,644 | -0.15(-1.06%) |
Apr 13, 2016 | 14.23 | 14.36 | 14.07 | 14.15 | 5,171,677 | -0.04(-0.28%) |
Apr 12, 2016 | 13.57 | 14.19 | 13.50 | 14.19 | 2,727,852 | +0.71(+5.29%) |
Apr 11, 2016 | 13.63 | 13.82 | 13.45 | 13.48 | 2,398,221 | -0.05(-0.35%) |
Apr 08, 2016 | 13.43 | 13.69 | 13.42 | 13.53 | 3,637,667 | +0.12(+0.89%) |
Apr 07, 2016 | 13.48 | 13.60 | 13.31 | 13.41 | 3,844,313 | -0.17(-1.28%) |
Apr 06, 2016 | 13.40 | 13.59 | 13.11 | 13.58 | 3,674,402 | +0.22(+1.66%) |
Apr 05, 2016 | 13.42 | 13.57 | 13.29 | 13.36 | 3,207,237 | -0.22(-1.63%) |
Apr 04, 2016 | 13.89 | 14.32 | 13.45 | 13.58 | 5,604,065 | -0.30(-2.17%) |
Apr 01, 2016 | 13.55 | 13.89 | 13.47 | 13.88 | 4,003,980 | +0.13(+0.92%) |
Mar 31, 2016 | 13.81 | 13.89 | 13.65 | 13.76 | 5,671,177 | -0.06(-0.46%) |
Mar 30, 2016 | 13.56 | 13.84 | 13.56 | 13.82 | 4,649,749 | +0.37(+2.77%) |
Mar 29, 2016 | 12.98 | 13.46 | 12.79 | 13.45 | 3,430,607 | +0.34(+2.60%) |
Mar 28, 2016 | 13.00 | 13.13 | 12.84 | 13.11 | 2,734,177 | +0.18(+1.41%) |
Mar 24, 2016 | 12.79 | 12.93 | 12.93 | 12.93 | 3,169,119 | +0.00(+0.00%) |
Mar 23, 2016 | 13.38 | 13.44 | 12.89 | 12.93 | 3,736,325 | -0.56(-4.17%) |
Mar 22, 2016 | 13.65 | 13.71 | 13.42 | 13.49 | 3,268,720 | -0.29(-2.07%) |
Mar 21, 2016 | 13.62 | 13.86 | 13.44 | 13.77 | 3,380,467 | +0.06(+0.40%) |
Mar 18, 2016 | 13.35 | 13.80 | 13.32 | 13.72 | 9,280,030 | +0.58(+4.40%) |
Mar 17, 2016 | 12.67 | 13.28 | 12.52 | 13.14 | 4,153,744 | +0.55(+4.41%) |
Mar 16, 2016 | 12.29 | 12.60 | 12.10 | 12.58 | 4,171,883 | +0.30(+2.45%) |
Mar 15, 2016 | 12.59 | 12.66 | 12.18 | 12.28 | 3,144,791 | -0.40(-3.18%) |
Mar 14, 2016 | 12.66 | 12.88 | 12.57 | 12.69 | 2,116,042 | -0.04(-0.31%) |
Mar 11, 2016 | 12.20 | 12.87 | 12.10 | 12.73 | 3,111,389 | +0.70(+5.79%) |
Mar 10, 2016 | 12.05 | 12.22 | 11.77 | 12.03 | 4,560,469 | -0.01(-0.07%) |
Mar 09, 2016 | 12.32 | 12.42 | 11.96 | 12.04 | 4,989,118 | -0.18(-1.49%) |
Mar 08, 2016 | 13.06 | 13.06 | 12.09 | 12.22 | 4,215,662 | -1.01(-7.66%) |
Mar 07, 2016 | 12.80 | 13.29 | 12.80 | 13.23 | 3,310,116 | +0.41(+3.21%) |
Mar 04, 2016 | 12.95 | 13.13 | 12.65 | 12.82 | 3,163,081 | -0.04(-0.31%) |
Mar 03, 2016 | 12.51 | 12.96 | 12.47 | 12.86 | 3,242,706 | +0.32(+2.53%) |
Mar 02, 2016 | 12.17 | 12.62 | 12.17 | 12.55 | 3,016,470 | +0.31(+2.52%) |
Mar 01, 2016 | 12.14 | 12.28 | 12.00 | 12.24 | 3,171,261 | +0.23(+1.91%) |
Feb 29, 2016 | 11.99 | 12.29 | 11.89 | 12.01 | 2,739,563 | +0.06(+0.53%) |
Feb 26, 2016 | 12.02 | 12.25 | 11.82 | 11.94 | 3,058,488 | +0.04(+0.33%) |
Feb 25, 2016 | 11.90 | 11.98 | 11.46 | 11.90 | 2,955,008 | -0.02(-0.20%) |
Feb 24, 2016 | 11.52 | 11.96 | 11.16 | 11.93 | 4,012,269 | +0.27(+2.31%) |
Feb 23, 2016 | 12.13 | 12.14 | 11.56 | 11.66 | 4,100,872 | -0.60(-4.91%) |
Feb 22, 2016 | 11.82 | 12.29 | 11.78 | 12.26 | 6,530,867 | +0.70(+6.10%) |
Feb 19, 2016 | 11.35 | 11.57 | 11.10 | 11.56 | 4,998,914 | +0.13(+1.11%) |
Feb 18, 2016 | 11.48 | 11.52 | 11.20 | 11.43 | 3,821,841 | +0.07(+0.63%) |
Feb 17, 2016 | 11.09 | 11.48 | 11.07 | 11.36 | 5,937,679 | +0.41(+3.76%) |
Feb 16, 2016 | 10.51 | 10.98 | 10.45 | 10.95 | 5,932,980 | +0.63(+6.14%) |
Feb 12, 2016 | 10.51 | 10.31 | 10.31 | 10.31 | 3,846,024 | -0.02(-0.23%) |
Feb 11, 2016 | 9.932 | 10.46 | 9.908 | 10.34 | 6,406,185 | +0.21(+2.11%) |
Feb 10, 2016 | 10.36 | 10.41 | 9.943 | 10.12 | 7,368,863 | -0.09(-0.93%) |
Feb 09, 2016 | 10.15 | 10.26 | 9.734 | 10.22 | 7,329,654 | -0.02(-0.16%) |
Feb 08, 2016 | 10.43 | 10.53 | 9.955 | 10.23 | 7,697,662 | -0.30(-2.86%) |
Feb 05, 2016 | 10.71 | 11.05 | 10.47 | 10.53 | 5,827,478 | -0.23(-2.17%) |
Feb 04, 2016 | 10.94 | 11.18 | 10.54 | 10.77 | 4,841,099 | +0.08(+0.73%) |
Feb 03, 2016 | 12.07 | 12.07 | 10.14 | 10.69 | 11,369,561 | -1.53(-12.52%) |
Feb 02, 2016 | 12.55 | 12.62 | 12.10 | 12.22 | 3,826,522 | -0.46(-3.63%) |
Feb 01, 2016 | 13.07 | 13.18 | 12.56 | 12.68 | 4,640,924 | -0.54(-4.07%) |
Jan 29, 2016 | 12.09 | 13.40 | 12.06 | 13.22 | 8,598,974 | +1.72(+15.00%) |
Jan 28, 2016 | 11.49 | 11.67 | 11.14 | 11.49 | 2,919,095 | +0.18(+1.59%) |
Jan 27, 2016 | 11.34 | 11.68 | 11.24 | 11.31 | 2,248,466 | -0.03(-0.28%) |
Jan 26, 2016 | 11.13 | 11.43 | 10.94 | 11.34 | 3,073,526 | +0.36(+3.27%) |
Jan 25, 2016 | 11.53 | 11.61 | 10.96 | 10.99 | 3,191,003 | -0.62(-5.31%) |
Jan 22, 2016 | 11.72 | 11.99 | 11.25 | 11.60 | 5,315,237 | +0.19(+1.64%) |
Jan 21, 2016 | 11.36 | 11.77 | 11.27 | 11.42 | 3,055,440 | +0.09(+0.83%) |
Jan 20, 2016 | 11.45 | 11.48 | 10.65 | 11.32 | 6,058,348 | -0.31(-2.68%) |
Jan 19, 2016 | 12.49 | 12.67 | 11.29 | 11.63 | 6,427,957 | -0.71(-5.75%) |
Jan 15, 2016 | 12.38 | 12.34 | 12.34 | 12.34 | 3,600,239 | -0.44(-3.48%) |
Jan 14, 2016 | 12.30 | 13.00 | 11.93 | 12.79 | 4,087,055 | +0.53(+4.33%) |
Jan 13, 2016 | 12.55 | 13.21 | 12.16 | 12.26 | 3,441,546 | -0.30(-2.36%) |
Jan 12, 2016 | 13.12 | 13.16 | 12.28 | 12.55 | 3,661,176 | -0.34(-2.60%) |
Jan 11, 2016 | 13.19 | 13.19 | 12.60 | 12.89 | 3,433,802 | -0.24(-1.84%) |
Jan 08, 2016 | 12.94 | 13.35 | 12.73 | 13.13 | 4,430,022 | +0.30(+2.37%) |
Jan 07, 2016 | 13.32 | 13.44 | 12.74 | 12.83 | 4,550,965 | -0.33(-2.49%) |
Jan 06, 2016 | 13.47 | 13.52 | 13.06 | 13.16 | 2,831,423 | -0.51(-3.77%) |
Jan 05, 2016 | 13.72 | 13.85 | 13.39 | 13.67 | 3,194,288 | -0.05(-0.34%) |
Jan 04, 2016 | 13.18 | 13.74 | 13.04 | 13.72 | 4,763,384 | +0.25(+1.85%) |
Dec 31, 2015 | 13.72 | 13.47 | 13.47 | 13.47 | 2,598,257 | -0.27(-1.93%) |
Dec 30, 2015 | 14.10 | 14.27 | 13.63 | 13.73 | 3,148,289 | -0.46(-3.24%) |
Dec 29, 2015 | 14.38 | 14.45 | 14.04 | 14.19 | 2,790,669 | -0.21(-1.46%) |
Dec 28, 2015 | 14.37 | 14.49 | 14.08 | 14.40 | 1,728,338 | -0.05(-0.38%) |
Dec 24, 2015 | 14.68 | 14.46 | 14.46 | 14.46 | 1,255,232 | -0.25(-1.70%) |
Dec 23, 2015 | 14.18 | 14.72 | 14.15 | 14.71 | 3,928,384 | +0.66(+4.66%) |
Dec 22, 2015 | 13.57 | 14.12 | 13.55 | 14.05 | 2,476,055 | +0.54(+3.98%) |
Dec 21, 2015 | 13.62 | 13.73 | 13.32 | 13.51 | 3,516,200 | -0.02(-0.12%) |
Dec 18, 2015 | 13.80 | 14.14 | 13.51 | 13.53 | 10,850,142 | -0.32(-2.31%) |
Dec 17, 2015 | 14.40 | 14.51 | 13.82 | 13.85 | 3,505,020 | -0.51(-3.59%) |
Dec 16, 2015 | 14.26 | 14.43 | 13.90 | 14.36 | 3,967,986 | +0.16(+1.15%) |
Dec 15, 2015 | 14.39 | 14.54 | 14.08 | 14.20 | 3,321,194 | -0.11(-0.76%) |
Dec 14, 2015 | 14.79 | 14.89 | 14.12 | 14.31 | 4,244,011 | -0.56(-3.78%) |
Dec 11, 2015 | 15.48 | 15.63 | 14.79 | 14.87 | 3,792,946 | -0.95(-6.02%) |
Dec 10, 2015 | 15.97 | 16.11 | 15.64 | 15.82 | 2,957,473 | -0.20(-1.22%) |
Dec 09, 2015 | 16.27 | 16.63 | 15.96 | 16.02 | 4,048,981 | -0.10(-0.63%) |
Dec 08, 2015 | 16.28 | 16.43 | 16.01 | 16.12 | 2,903,799 | -0.38(-2.32%) |
Dec 07, 2015 | 16.77 | 16.80 | 16.22 | 16.50 | 3,062,216 | -0.27(-1.63%) |
Dec 04, 2015 | 16.67 | 16.80 | 16.44 | 16.78 | 2,807,682 | +0.06(+0.37%) |
Dec 03, 2015 | 16.64 | 16.92 | 16.55 | 16.71 | 2,874,657 | +0.18(+1.09%) |
Dec 02, 2015 | 16.71 | 16.88 | 16.38 | 16.53 | 2,344,639 | -0.24(-1.44%) |
Dec 01, 2015 | 17.04 | 17.15 | 16.51 | 16.78 | 3,125,826 | -0.21(-1.24%) |
Nov 30, 2015 | 17.06 | 17.16 | 16.85 | 16.99 | 2,746,702 | -0.08(-0.46%) |
Nov 27, 2015 | 17.15 | 17.27 | 17.01 | 17.06 | 1,204,487 | -0.09(-0.50%) |
Nov 25, 2015 | 17.03 | 17.15 | 17.15 | 17.15 | 2,559,680 | +0.07(+0.41%) |
Nov 24, 2015 | 16.61 | 17.17 | 16.44 | 17.08 | 3,498,329 | +0.43(+2.58%) |
Nov 23, 2015 | 16.37 | 16.75 | 16.03 | 16.65 | 3,945,008 | +0.20(+1.23%) |
Nov 20, 2015 | 16.36 | 16.62 | 16.32 | 16.45 | 2,696,854 | +0.20(+1.20%) |
Nov 19, 2015 | 16.21 | 16.50 | 16.03 | 16.25 | 3,097,672 | +0.09(+0.53%) |
Nov 18, 2015 | 15.98 | 16.25 | 15.78 | 16.17 | 2,806,017 | +0.21(+1.32%) |
Nov 17, 2015 | 15.79 | 16.29 | 15.67 | 15.96 | 3,418,081 | +0.07(+0.44%) |
Nov 16, 2015 | 15.17 | 15.94 | 15.17 | 15.89 | 3,394,829 | +0.83(+5.49%) |
Nov 13, 2015 | 14.79 | 15.23 | 14.72 | 15.06 | 2,707,987 | +0.20(+1.37%) |
Nov 12, 2015 | 15.21 | 15.43 | 14.83 | 14.86 | 3,338,795 | -0.55(-3.55%) |
Nov 11, 2015 | 15.69 | 15.80 | 15.35 | 15.40 | 3,227,623 | -0.29(-1.84%) |
Nov 10, 2015 | 15.78 | 15.93 | 15.38 | 15.69 | 3,338,089 | -0.17(-1.08%) |
Nov 09, 2015 | 15.89 | 16.17 | 15.49 | 15.86 | 4,614,265 | -0.02(-0.15%) |
Nov 06, 2015 | 14.85 | 15.89 | 14.85 | 15.89 | 5,107,034 | +0.91(+6.04%) |
Nov 05, 2015 | 15.06 | 15.10 | 14.71 | 14.98 | 3,701,751 | -0.01(-0.05%) |
Nov 04, 2015 | 15.45 | 15.51 | 14.87 | 14.99 | 4,794,636 | -0.40(-2.61%) |
Nov 03, 2015 | 14.77 | 16.37 | 14.63 | 15.39 | 8,448,353 | +0.35(+2.31%) |
Nov 02, 2015 | 14.83 | 15.17 | 14.70 | 15.04 | 5,097,728 | +0.23(+1.56%) |
Oct 30, 2015 | 14.59 | 15.03 | 14.49 | 14.81 | 4,361,419 | +0.43(+3.01%) |
Oct 29, 2015 | 14.07 | 14.52 | 14.07 | 14.38 | 2,682,850 | +0.31(+2.19%) |
Oct 28, 2015 | 13.91 | 14.46 | 13.80 | 14.07 | 5,423,656 | +0.20(+1.45%) |
Oct 27, 2015 | 14.49 | 14.55 | 13.80 | 13.87 | 3,987,362 | -0.67(-4.62%) |
Oct 26, 2015 | 14.95 | 15.02 | 14.46 | 14.54 | 2,998,853 | -0.40(-2.69%) |
Oct 23, 2015 | 15.05 | 15.13 | 14.64 | 14.94 | 5,744,687 | -0.05(-0.31%) |
Oct 22, 2015 | 14.53 | 15.00 | 14.49 | 14.99 | 6,147,197 | +0.60(+4.19%) |
Oct 21, 2015 | 14.29 | 14.46 | 14.00 | 14.39 | 5,404,743 | +0.09(+0.65%) |
Oct 20, 2015 | 14.31 | 14.55 | 14.23 | 14.29 | 4,538,624 | -0.05(-0.32%) |
Oct 19, 2015 | 14.39 | 14.44 | 14.22 | 14.34 | 4,484,616 | -0.13(-0.91%) |
Oct 16, 2015 | 14.30 | 14.52 | 14.12 | 14.47 | 8,932,684 | +0.26(+1.85%) |
Oct 15, 2015 | 13.81 | 14.26 | 13.63 | 14.21 | 10,658,869 | +0.35(+2.51%) |
Oct 14, 2015 | 13.52 | 13.95 | 13.42 | 13.86 | 9,343,331 | +0.31(+2.28%) |
Oct 13, 2015 | 13.37 | 13.79 | 13.25 | 13.55 | 3,813,658 | +0.05(+0.34%) |
Oct 12, 2015 | 13.96 | 14.05 | 13.34 | 13.51 | 3,655,789 | -0.45(-3.21%) |
Oct 09, 2015 | 14.22 | 14.35 | 13.40 | 13.95 | 8,520,570 | -0.23(-1.63%) |
Oct 08, 2015 | 13.61 | 14.31 | 13.61 | 14.19 | 9,102,581 | +0.54(+3.96%) |
Oct 07, 2015 | 13.51 | 13.75 | 13.28 | 13.64 | 7,115,832 | +0.15(+1.09%) |
Oct 06, 2015 | 13.58 | 14.11 | 13.46 | 13.50 | 16,551,803 | -0.01(-0.06%) |
Oct 05, 2015 | 13.75 | 13.85 | 13.11 | 13.51 | 30,644,960 | +0.02(+0.17%) |
Oct 02, 2015 | 12.92 | 13.50 | 12.82 | 13.48 | 11,782,696 | +0.40(+3.07%) |
Oct 01, 2015 | 13.05 | 13.24 | 12.83 | 13.08 | 6,549,993 | +0.10(+0.77%) |
Sep 30, 2015 | 12.58 | 13.02 | 12.51 | 12.98 | 10,334,335 | +0.54(+4.34%) |
Sep 29, 2015 | 12.32 | 12.47 | 12.15 | 12.44 | 7,023,600 | +0.22(+1.83%) |
Sep 28, 2015 | 12.80 | 12.81 | 12.19 | 12.22 | 6,473,078 | -0.73(-5.61%) |
Sep 25, 2015 | 13.37 | 13.41 | 12.86 | 12.94 | 6,535,754 | -0.25(-1.93%) |
Sep 24, 2015 | 13.14 | 13.28 | 12.79 | 13.20 | 4,848,042 | +0.02(+0.18%) |
Sep 23, 2015 | 13.88 | 13.95 | 13.13 | 13.17 | 3,691,576 | -0.63(-4.53%) |
Sep 22, 2015 | 13.93 | 13.93 | 13.54 | 13.80 | 3,617,459 | -0.13(-0.94%) |
Sep 21, 2015 | 13.98 | 14.13 | 13.80 | 13.93 | 4,091,540 | -0.01(-0.06%) |
Sep 18, 2015 | 14.01 | 14.12 | 13.68 | 13.94 | 5,796,574 | -0.24(-1.69%) |
Sep 17, 2015 | 14.68 | 14.68 | 14.15 | 14.18 | 3,848,542 | -0.38(-2.60%) |
Sep 16, 2015 | 14.54 | 14.61 | 14.29 | 14.56 | 3,893,829 | +0.02(+0.11%) |
Sep 15, 2015 | 14.63 | 14.73 | 14.36 | 14.54 | 4,361,959 | -0.05(-0.32%) |
Sep 14, 2015 | 14.70 | 14.87 | 14.49 | 14.59 | 3,854,864 | -0.18(-1.20%) |
Sep 11, 2015 | 14.72 | 15.17 | 14.61 | 14.76 | 3,583,802 | -0.09(-0.62%) |
Sep 10, 2015 | 15.03 | 15.19 | 14.82 | 14.86 | 4,258,246 | -0.24(-1.59%) |
Sep 09, 2015 | 15.68 | 15.80 | 15.01 | 15.10 | 2,950,562 | -0.12(-0.81%) |
Sep 08, 2015 | 15.06 | 15.32 | 14.85 | 15.22 | 3,745,923 | +0.52(+3.52%) |
Sep 04, 2015 | 14.42 | 14.70 | 14.70 | 14.70 | 6,143,927 | +0.09(+0.63%) |
Sep 03, 2015 | 14.46 | 14.86 | 14.32 | 14.61 | 7,548,250 | +0.33(+2.33%) |
Sep 02, 2015 | 15.25 | 15.44 | 14.06 | 14.28 | 10,081,008 | -0.90(-5.90%) |
Sep 01, 2015 | 15.20 | 15.34 | 14.97 | 15.17 | 2,358,307 | -0.24(-1.55%) |
Aug 31, 2015 | 15.25 | 15.71 | 15.13 | 15.41 | 1,763,232 | +0.13(+0.86%) |
Aug 28, 2015 | 15.14 | 15.49 | 15.07 | 15.28 | 1,142,343 | +0.12(+0.76%) |
Aug 27, 2015 | 14.79 | 15.37 | 14.79 | 15.17 | 2,428,686 | +0.65(+4.47%) |
Aug 26, 2015 | 14.83 | 14.49 | 14.37 | 14.52 | 1,426,477 | +0.02(+0.16%) |
Aug 25, 2015 | 15.53 | 15.54 | 14.45 | 14.49 | 1,925,414 | -0.37(-2.49%) |
Aug 24, 2015 | 14.67 | 15.51 | 14.44 | 14.87 | 1,827,055 | -0.53(-3.46%) |
Aug 21, 2015 | 15.20 | 15.62 | 15.10 | 15.40 | 1,688,699 | -0.02(-0.10%) |
Aug 20, 2015 | 15.59 | 15.75 | 15.41 | 15.41 | 988,677 | -0.29(-1.82%) |
Aug 19, 2015 | 15.96 | 16.17 | 15.53 | 15.70 | 934,931 | -0.30(-1.88%) |
Aug 18, 2015 | 16.45 | 16.46 | 15.95 | 16.00 | 718,703 | -0.38(-2.31%) |
Aug 17, 2015 | 16.14 | 16.42 | 15.95 | 16.38 | 3,021,369 | +0.19(+1.19%) |
Aug 14, 2015 | 16.02 | 16.19 | 15.95 | 16.19 | 1,132,790 | +0.16(+1.01%) |
Aug 13, 2015 | 16.09 | 16.34 | 15.85 | 16.02 | 1,214,591 | -0.09(-0.57%) |
Aug 12, 2015 | 16.27 | 16.42 | 16.01 | 16.12 | 1,452,740 | -0.34(-2.06%) |
Aug 11, 2015 | 16.82 | 16.82 | 16.36 | 16.46 | 1,307,302 | -0.50(-2.96%) |
Aug 10, 2015 | 16.90 | 16.98 | 16.62 | 16.96 | 1,265,038 | +0.28(+1.67%) |
Aug 07, 2015 | 17.41 | 17.57 | 16.64 | 16.68 | 902,297 | -0.72(-4.13%) |
Aug 06, 2015 | 17.73 | 17.89 | 17.30 | 17.40 | 1,274,829 | +0.18(+1.03%) |
Aug 05, 2015 | 17.37 | 17.64 | 17.14 | 17.22 | 1,294,506 | +0.02(+0.13%) |
Aug 04, 2015 | 17.20 | 17.45 | 17.06 | 17.20 | 1,345,387 | +0.05(+0.31%) |
Aug 03, 2015 | 17.60 | 17.60 | 17.01 | 17.14 | 1,681,322 | -0.45(-2.57%) |
Jul 31, 2015 | 17.63 | 18.37 | 16.84 | 17.60 | 3,540,782 | -0.02(-0.13%) |
Jul 30, 2015 | 17.65 | 17.80 | 17.49 | 17.62 | 1,262,509 | -0.14(-0.78%) |
Jul 29, 2015 | 17.58 | 17.82 | 17.35 | 17.76 | 1,464,018 | +0.35(+2.02%) |
Jul 28, 2015 | 17.16 | 17.40 | 16.97 | 17.40 | 1,118,354 | +0.28(+1.61%) |
Jul 27, 2015 | 17.34 | 17.41 | 17.05 | 17.13 | 1,001,521 | -0.27(-1.54%) |
Jul 24, 2015 | 17.86 | 17.98 | 17.34 | 17.40 | 1,413,671 | -0.57(-3.19%) |
Jul 23, 2015 | 18.18 | 18.26 | 17.91 | 17.97 | 1,302,352 | -0.14(-0.76%) |
Jul 22, 2015 | 18.12 | 18.21 | 17.92 | 18.11 | 850,421 | -0.06(-0.34%) |
Jul 21, 2015 | 18.14 | 18.38 | 17.89 | 18.17 | 2,298,139 | +0.04(+0.21%) |
Jul 20, 2015 | 18.58 | 18.58 | 17.98 | 18.13 | 2,701,364 | -0.39(-2.11%) |
Jul 17, 2015 | 18.74 | 18.87 | 18.41 | 18.52 | 2,885,969 | -0.21(-1.10%) |
Jul 16, 2015 | 19.32 | 19.32 | 18.68 | 18.73 | 1,825,498 | -0.44(-2.32%) |
Jul 15, 2015 | 19.49 | 19.51 | 19.10 | 19.17 | 1,682,185 | -0.41(-2.07%) |
Jul 14, 2015 | 19.41 | 19.61 | 19.41 | 19.58 | 921,642 | -0.01(-0.04%) |
Jul 13, 2015 | 19.48 | 19.72 | 19.42 | 19.59 | 928,340 | +0.25(+1.31%) |
Jul 10, 2015 | 19.46 | 19.57 | 19.13 | 19.33 | 1,129,909 | +0.17(+0.88%) |
Jul 09, 2015 | 19.55 | 19.66 | 19.16 | 19.16 | 1,349,893 | -0.10(-0.52%) |
Jul 08, 2015 | 18.90 | 19.33 | 18.80 | 19.26 | 2,443,885 | +0.13(+0.68%) |
Jul 07, 2015 | 19.52 | 19.66 | 18.95 | 19.13 | 3,750,794 | -0.45(-2.31%) |
Jul 06, 2015 | 19.44 | 19.72 | 19.39 | 19.59 | 1,927,248 | -0.05(-0.23%) |
Jul 02, 2015 | 20.34 | 19.63 | 19.63 | 19.63 | 2,061,944 | -0.55(-2.73%) |
Jul 01, 2015 | 20.79 | 20.80 | 20.11 | 20.18 | 2,387,667 | -0.44(-2.15%) |
Jun 30, 2015 | 20.76 | 21.10 | 20.49 | 20.63 | 1,252,383 | +0.09(+0.45%) |
Jun 29, 2015 | 21.05 | 21.22 | 20.51 | 20.53 | 1,155,582 | -0.71(-3.35%) |
Jun 26, 2015 | 21.34 | 21.55 | 21.12 | 21.25 | 4,039,912 | -0.04(-0.18%) |
Jun 25, 2015 | 20.90 | 21.32 | 20.82 | 21.28 | 2,043,794 | +0.44(+2.13%) |
Jun 24, 2015 | 21.09 | 21.22 | 20.75 | 20.84 | 1,134,968 | -0.15(-0.73%) |
Jun 23, 2015 | 21.38 | 21.57 | 20.98 | 20.99 | 1,483,597 | -0.32(-1.51%) |
Jun 22, 2015 | 21.47 | 21.70 | 21.22 | 21.31 | 1,050,140 | -0.05(-0.21%) |
Jun 19, 2015 | 21.66 | 21.67 | 21.33 | 21.36 | 1,628,668 | -0.26(-1.20%) |
Jun 18, 2015 | 21.61 | 21.80 | 21.46 | 21.62 | 1,832,598 | +0.11(+0.53%) |
Jun 17, 2015 | 21.93 | 22.21 | 21.28 | 21.51 | 1,321,772 | -0.34(-1.54%) |
Jun 16, 2015 | 21.85 | 21.94 | 21.75 | 21.84 | 935,461 | +0.06(+0.28%) |
Jun 15, 2015 | 21.51 | 21.84 | 21.38 | 21.78 | 928,681 | -0.04(-0.18%) |
Jun 12, 2015 | 21.82 | 21.93 | 21.65 | 21.82 | 532,202 | -0.17(-0.77%) |
Jun 11, 2015 | 22.23 | 22.31 | 21.90 | 21.99 | 627,051 | -0.24(-1.10%) |
Jun 10, 2015 | 22.20 | 22.47 | 22.08 | 22.23 | 652,591 | +0.26(+1.18%) |
Jun 09, 2015 | 21.90 | 22.21 | 21.84 | 21.97 | 1,322,111 | +0.04(+0.17%) |
Jun 08, 2015 | 22.03 | 22.20 | 21.91 | 21.93 | 689,130 | -0.25(-1.14%) |
Jun 05, 2015 | 22.22 | 22.32 | 22.03 | 22.19 | 544,644 | -0.05(-0.24%) |
Jun 04, 2015 | 22.45 | 22.45 | 22.10 | 22.24 | 629,953 | -0.36(-1.59%) |
Jun 03, 2015 | 22.24 | 22.68 | 22.21 | 22.60 | 1,008,810 | +0.41(+1.83%) |
Jun 02, 2015 | 22.11 | 22.52 | 22.01 | 22.20 | 577,145 | +0.06(+0.28%) |
Jun 01, 2015 | 22.49 | 22.59 | 22.06 | 22.13 | 972,060 | -0.24(-1.09%) |
May 29, 2015 | 22.48 | 22.55 | 22.26 | 22.38 | 893,984 | -0.15(-0.68%) |
May 28, 2015 | 22.39 | 22.55 | 22.26 | 22.53 | 697,136 | +0.12(+0.55%) |
May 27, 2015 | 22.44 | 22.47 | 22.16 | 22.41 | 1,639,506 | +0.07(+0.31%) |
May 26, 2015 | 22.62 | 22.92 | 21.95 | 22.34 | 1,932,819 | -0.39(-1.72%) |
May 22, 2015 | 23.33 | 22.73 | 22.73 | 22.73 | 847,591 | -0.57(-2.43%) |
May 21, 2015 | 22.92 | 23.53 | 22.91 | 23.30 | 1,241,343 | +0.42(+1.84%) |
May 20, 2015 | 22.96 | 23.21 | 22.77 | 22.88 | 1,929,698 | +0.08(+0.34%) |
May 19, 2015 | 22.33 | 22.80 | 22.16 | 22.80 | 1,378,126 | +0.49(+2.20%) |
May 18, 2015 | 21.86 | 22.43 | 21.61 | 22.31 | 1,216,646 | +0.36(+1.64%) |
May 15, 2015 | 22.46 | 22.46 | 21.91 | 21.95 | 1,214,295 | -0.44(-1.98%) |
May 14, 2015 | 21.90 | 22.50 | 21.71 | 22.39 | 1,257,208 | +0.67(+3.06%) |
May 13, 2015 | 21.90 | 21.90 | 21.54 | 21.73 | 727,502 | -0.05(-0.25%) |
May 12, 2015 | 22.08 | 22.08 | 21.67 | 21.78 | 966,053 | -0.41(-1.86%) |
May 11, 2015 | 22.56 | 22.59 | 22.18 | 22.20 | 722,631 | -0.42(-1.86%) |
May 08, 2015 | 22.86 | 23.00 | 22.49 | 22.62 | 702,840 | +0.11(+0.48%) |
May 07, 2015 | 22.44 | 22.55 | 21.83 | 22.51 | 1,454,441 | +0.00(+0.00%) |
May 06, 2015 | 22.47 | 22.76 | 22.18 | 22.51 | 904,172 | +0.09(+0.41%) |
May 05, 2015 | 23.17 | 23.43 | 22.36 | 22.42 | 1,454,794 | -0.75(-3.25%) |
May 04, 2015 | 23.33 | 23.67 | 23.14 | 23.17 | 1,204,154 | +0.35(+1.53%) |