Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.63 | 19.75 | 19.52 | 19.63 | 857,345 | -0.02(-0.13%) |
Apr 28, 2016 | 18.56 | 20.14 | 18.20 | 19.65 | 3,756,294 | +0.65(+3.40%) |
Apr 27, 2016 | 19.11 | 19.25 | 18.78 | 19.01 | 1,258,856 | -0.09(-0.50%) |
Apr 26, 2016 | 19.19 | 19.33 | 19.05 | 19.10 | 725,872 | -0.09(-0.48%) |
Apr 25, 2016 | 19.42 | 19.58 | 19.06 | 19.19 | 994,333 | -0.31(-1.60%) |
Apr 22, 2016 | 19.39 | 19.53 | 19.22 | 19.51 | 458,768 | +0.07(+0.38%) |
Apr 21, 2016 | 19.58 | 19.71 | 19.36 | 19.43 | 615,353 | -0.07(-0.36%) |
Apr 20, 2016 | 19.47 | 19.58 | 19.17 | 19.50 | 515,352 | +0.05(+0.25%) |
Apr 19, 2016 | 19.31 | 19.48 | 19.17 | 19.45 | 738,766 | +0.29(+1.50%) |
Apr 18, 2016 | 18.88 | 19.21 | 18.88 | 19.17 | 447,013 | +0.20(+1.07%) |
Apr 15, 2016 | 19.00 | 19.08 | 18.80 | 18.96 | 526,428 | -0.09(-0.46%) |
Apr 14, 2016 | 18.85 | 19.16 | 18.77 | 19.05 | 482,305 | +0.13(+0.67%) |
Apr 13, 2016 | 18.75 | 18.94 | 18.71 | 18.92 | 548,692 | +0.23(+1.22%) |
Apr 12, 2016 | 18.87 | 18.87 | 18.61 | 18.70 | 722,983 | -0.10(-0.52%) |
Apr 11, 2016 | 18.66 | 18.87 | 18.53 | 18.79 | 458,263 | +0.28(+1.50%) |
Apr 08, 2016 | 18.62 | 18.70 | 18.44 | 18.52 | 398,198 | +0.09(+0.48%) |
Apr 07, 2016 | 18.84 | 18.85 | 18.34 | 18.43 | 1,202,881 | -0.56(-2.94%) |
Apr 06, 2016 | 18.62 | 19.05 | 18.50 | 18.99 | 886,252 | +0.38(+2.04%) |
Apr 05, 2016 | 18.28 | 18.64 | 18.14 | 18.61 | 676,564 | +0.17(+0.91%) |
Apr 04, 2016 | 18.27 | 18.54 | 18.18 | 18.44 | 461,927 | +0.28(+1.55%) |
Apr 01, 2016 | 17.99 | 18.25 | 17.89 | 18.16 | 432,076 | -0.02(-0.13%) |
Mar 31, 2016 | 18.29 | 18.39 | 18.10 | 18.18 | 466,454 | -0.15(-0.84%) |
Mar 30, 2016 | 18.04 | 18.45 | 18.04 | 18.34 | 874,651 | +0.38(+2.09%) |
Mar 29, 2016 | 17.39 | 18.07 | 17.39 | 17.96 | 572,190 | +0.46(+2.65%) |
Mar 28, 2016 | 17.47 | 17.55 | 17.37 | 17.50 | 295,077 | +0.04(+0.24%) |
Mar 24, 2016 | 17.25 | 17.46 | 17.46 | 17.46 | 248,706 | +0.05(+0.26%) |
Mar 23, 2016 | 17.47 | 17.59 | 17.34 | 17.41 | 280,739 | -0.08(-0.46%) |
Mar 22, 2016 | 17.23 | 17.54 | 17.22 | 17.49 | 528,704 | +0.12(+0.71%) |
Mar 21, 2016 | 17.31 | 17.48 | 17.28 | 17.37 | 389,964 | +0.06(+0.32%) |
Mar 18, 2016 | 17.73 | 17.73 | 17.28 | 17.31 | 911,433 | -0.32(-1.79%) |
Mar 17, 2016 | 17.53 | 17.79 | 17.53 | 17.63 | 574,890 | +0.12(+0.66%) |
Mar 16, 2016 | 16.82 | 17.64 | 16.82 | 17.51 | 937,104 | +0.62(+3.70%) |
Mar 15, 2016 | 17.09 | 17.19 | 16.85 | 16.89 | 650,676 | -0.31(-1.80%) |
Mar 14, 2016 | 17.28 | 17.39 | 17.09 | 17.20 | 398,656 | -0.19(-1.09%) |
Mar 11, 2016 | 17.23 | 17.51 | 17.23 | 17.39 | 364,100 | +0.31(+1.81%) |
Mar 10, 2016 | 17.21 | 17.23 | 16.78 | 17.08 | 520,460 | -0.12(-0.69%) |
Mar 09, 2016 | 17.27 | 17.47 | 17.17 | 17.20 | 327,301 | -0.04(-0.20%) |
Mar 08, 2016 | 17.11 | 17.32 | 17.10 | 17.23 | 348,667 | +0.07(+0.40%) |
Mar 07, 2016 | 17.06 | 17.36 | 17.06 | 17.16 | 351,101 | -0.00(-0.02%) |
Mar 04, 2016 | 17.41 | 17.45 | 17.04 | 17.17 | 463,810 | -0.23(-1.34%) |
Mar 03, 2016 | 17.61 | 17.65 | 17.39 | 17.40 | 595,961 | -0.18(-1.01%) |
Mar 02, 2016 | 17.50 | 17.58 | 17.22 | 17.58 | 679,538 | +0.02(+0.12%) |
Mar 01, 2016 | 17.38 | 17.60 | 17.29 | 17.55 | 518,407 | +0.26(+1.51%) |
Feb 29, 2016 | 17.16 | 17.54 | 17.16 | 17.29 | 496,229 | +0.10(+0.59%) |
Feb 26, 2016 | 17.21 | 17.34 | 17.13 | 17.19 | 458,868 | +0.03(+0.16%) |
Feb 25, 2016 | 17.05 | 17.17 | 16.91 | 17.17 | 639,272 | +0.17(+0.98%) |
Feb 24, 2016 | 16.84 | 17.06 | 16.65 | 17.00 | 960,307 | -0.01(-0.08%) |
Feb 23, 2016 | 17.43 | 17.43 | 16.96 | 17.01 | 735,953 | -0.42(-2.43%) |
Feb 22, 2016 | 17.38 | 17.52 | 17.34 | 17.44 | 498,841 | +0.26(+1.50%) |
Feb 19, 2016 | 17.10 | 17.34 | 16.99 | 17.18 | 854,753 | +0.03(+0.16%) |
Feb 18, 2016 | 17.61 | 17.64 | 17.09 | 17.15 | 1,192,501 | -0.42(-2.39%) |
Feb 17, 2016 | 16.90 | 17.67 | 16.90 | 17.57 | 1,583,234 | +0.76(+4.51%) |
Feb 16, 2016 | 16.79 | 17.01 | 16.69 | 16.81 | 619,545 | +0.17(+1.05%) |
Feb 12, 2016 | 16.41 | 16.64 | 16.64 | 16.64 | 826,306 | +0.39(+2.37%) |
Feb 11, 2016 | 15.99 | 16.47 | 15.99 | 16.25 | 1,417,018 | -0.09(-0.55%) |
Feb 10, 2016 | 15.75 | 16.86 | 15.21 | 16.34 | 4,471,657 | +1.45(+9.71%) |
Feb 09, 2016 | 15.06 | 15.06 | 14.58 | 14.90 | 2,171,511 | -0.35(-2.32%) |
Feb 08, 2016 | 15.51 | 15.54 | 14.90 | 15.25 | 1,584,123 | -0.47(-3.01%) |
Feb 05, 2016 | 16.38 | 16.38 | 15.66 | 15.73 | 1,703,145 | -0.68(-4.15%) |
Feb 04, 2016 | 16.56 | 16.64 | 16.26 | 16.41 | 856,289 | -0.13(-0.78%) |
Feb 03, 2016 | 16.72 | 16.79 | 16.34 | 16.54 | 915,695 | -0.05(-0.27%) |
Feb 02, 2016 | 16.92 | 16.92 | 16.50 | 16.58 | 573,611 | -0.45(-2.61%) |
Feb 01, 2016 | 16.83 | 17.09 | 16.79 | 17.03 | 634,872 | +0.04(+0.23%) |
Jan 29, 2016 | 16.89 | 17.04 | 16.70 | 16.99 | 670,329 | +0.11(+0.68%) |
Jan 28, 2016 | 17.05 | 17.16 | 16.81 | 16.87 | 846,902 | -0.05(-0.29%) |
Jan 27, 2016 | 16.45 | 17.00 | 16.44 | 16.92 | 955,495 | +0.29(+1.71%) |
Jan 26, 2016 | 16.33 | 16.72 | 16.28 | 16.64 | 1,077,080 | +0.39(+2.42%) |
Jan 25, 2016 | 16.04 | 16.56 | 16.04 | 16.24 | 2,097,630 | +0.07(+0.43%) |
Jan 22, 2016 | 16.09 | 16.31 | 15.98 | 16.17 | 883,247 | +0.30(+1.86%) |
Jan 21, 2016 | 15.65 | 16.06 | 15.53 | 15.88 | 591,034 | +0.30(+1.90%) |
Jan 20, 2016 | 15.61 | 15.71 | 15.24 | 15.58 | 1,192,299 | -0.29(-1.84%) |
Jan 19, 2016 | 15.83 | 16.21 | 15.63 | 15.88 | 1,064,079 | -0.02(-0.13%) |
Jan 15, 2016 | 15.65 | 15.90 | 15.90 | 15.90 | 762,169 | -0.09(-0.54%) |
Jan 14, 2016 | 15.70 | 16.08 | 15.42 | 15.98 | 876,065 | +0.33(+2.13%) |
Jan 13, 2016 | 15.87 | 16.20 | 15.54 | 15.65 | 812,800 | -0.22(-1.36%) |
Jan 12, 2016 | 15.83 | 16.08 | 15.74 | 15.87 | 642,821 | +0.17(+1.07%) |
Jan 11, 2016 | 15.83 | 15.96 | 15.58 | 15.70 | 679,771 | -0.09(-0.54%) |
Jan 08, 2016 | 15.83 | 15.97 | 15.63 | 15.78 | 749,951 | +0.02(+0.15%) |
Jan 07, 2016 | 15.97 | 16.09 | 15.69 | 15.76 | 619,649 | -0.50(-3.06%) |
Jan 06, 2016 | 16.19 | 16.30 | 16.10 | 16.25 | 349,317 | -0.15(-0.89%) |
Jan 05, 2016 | 16.60 | 16.60 | 16.37 | 16.40 | 400,532 | -0.17(-1.01%) |
Jan 04, 2016 | 16.44 | 16.71 | 16.27 | 16.57 | 792,509 | -0.10(-0.58%) |
Dec 31, 2015 | 16.87 | 16.66 | 16.66 | 16.66 | 676,173 | -0.26(-1.54%) |
Dec 30, 2015 | 17.12 | 17.27 | 16.90 | 16.93 | 236,519 | -0.25(-1.44%) |
Dec 29, 2015 | 16.88 | 17.19 | 16.88 | 17.17 | 448,606 | +0.35(+2.07%) |
Dec 28, 2015 | 16.95 | 16.95 | 16.63 | 16.82 | 259,939 | -0.21(-1.20%) |
Dec 24, 2015 | 16.95 | 17.03 | 17.03 | 17.03 | 179,756 | -0.01(-0.06%) |
Dec 23, 2015 | 17.03 | 17.16 | 16.96 | 17.04 | 386,615 | +0.12(+0.70%) |
Dec 22, 2015 | 16.63 | 16.97 | 16.57 | 16.92 | 588,405 | +0.30(+1.82%) |
Dec 21, 2015 | 16.70 | 16.85 | 16.44 | 16.62 | 437,485 | +0.05(+0.27%) |
Dec 18, 2015 | 16.52 | 16.71 | 16.51 | 16.57 | 1,158,629 | -0.01(-0.04%) |
Dec 17, 2015 | 16.63 | 16.75 | 16.55 | 16.58 | 502,042 | -0.05(-0.31%) |
Dec 16, 2015 | 16.57 | 16.72 | 16.54 | 16.63 | 636,575 | +0.13(+0.76%) |
Dec 15, 2015 | 16.26 | 16.58 | 16.14 | 16.51 | 529,693 | +0.31(+1.91%) |
Dec 14, 2015 | 16.40 | 16.50 | 16.10 | 16.20 | 699,953 | -0.23(-1.40%) |
Dec 11, 2015 | 16.49 | 16.59 | 16.32 | 16.43 | 942,788 | -0.17(-1.03%) |
Dec 10, 2015 | 16.48 | 16.70 | 16.37 | 16.60 | 557,194 | +0.13(+0.80%) |
Dec 09, 2015 | 16.58 | 16.62 | 16.34 | 16.47 | 868,656 | -0.16(-0.98%) |
Dec 08, 2015 | 16.56 | 16.72 | 16.34 | 16.63 | 334,600 | -0.10(-0.62%) |
Dec 07, 2015 | 16.90 | 16.97 | 16.61 | 16.73 | 395,214 | -0.30(-1.74%) |
Dec 04, 2015 | 16.86 | 17.10 | 16.83 | 17.03 | 486,709 | +0.17(+1.01%) |
Dec 03, 2015 | 17.08 | 17.13 | 16.79 | 16.86 | 615,875 | -0.17(-0.98%) |
Dec 02, 2015 | 17.07 | 17.17 | 16.97 | 17.03 | 717,008 | -0.09(-0.51%) |
Dec 01, 2015 | 16.83 | 17.21 | 16.83 | 17.11 | 982,921 | +0.27(+1.59%) |
Nov 30, 2015 | 16.86 | 16.92 | 16.69 | 16.85 | 853,534 | +0.07(+0.41%) |
Nov 27, 2015 | 16.69 | 16.89 | 16.60 | 16.78 | 307,154 | +0.05(+0.27%) |
Nov 25, 2015 | 16.56 | 16.73 | 16.73 | 16.73 | 519,712 | +0.18(+1.07%) |
Nov 24, 2015 | 16.47 | 16.62 | 16.37 | 16.55 | 429,526 | +0.14(+0.88%) |
Nov 23, 2015 | 16.48 | 16.51 | 16.21 | 16.41 | 656,505 | -0.03(-0.19%) |
Nov 20, 2015 | 16.43 | 16.59 | 16.34 | 16.44 | 588,117 | +0.00(+0.00%) |
Nov 19, 2015 | 16.26 | 16.52 | 16.26 | 16.44 | 655,631 | +0.19(+1.14%) |
Nov 18, 2015 | 15.87 | 16.28 | 15.86 | 16.25 | 764,108 | +0.42(+2.65%) |
Nov 17, 2015 | 15.81 | 15.94 | 15.75 | 15.83 | 644,073 | +0.06(+0.37%) |
Nov 16, 2015 | 15.42 | 15.82 | 15.41 | 15.78 | 607,644 | +0.31(+1.98%) |
Nov 13, 2015 | 15.49 | 15.61 | 15.30 | 15.47 | 767,265 | -0.07(-0.47%) |
Nov 12, 2015 | 15.39 | 15.59 | 15.28 | 15.54 | 627,514 | +0.11(+0.69%) |
Nov 11, 2015 | 15.61 | 15.64 | 15.42 | 15.43 | 640,196 | -0.13(-0.84%) |
Nov 10, 2015 | 15.53 | 15.64 | 15.42 | 15.57 | 527,190 | +0.00(+0.02%) |
Nov 09, 2015 | 16.00 | 16.02 | 15.50 | 15.56 | 1,026,924 | -0.45(-2.80%) |
Nov 06, 2015 | 16.21 | 16.26 | 15.90 | 16.01 | 795,187 | -0.27(-1.63%) |
Nov 05, 2015 | 16.27 | 16.41 | 16.20 | 16.27 | 633,684 | +0.02(+0.11%) |
Nov 04, 2015 | 16.28 | 16.45 | 16.16 | 16.26 | 857,946 | -0.10(-0.59%) |
Nov 03, 2015 | 16.13 | 16.42 | 16.07 | 16.35 | 745,960 | +0.22(+1.39%) |
Nov 02, 2015 | 16.01 | 16.22 | 15.86 | 16.13 | 1,041,324 | +0.15(+0.97%) |
Oct 30, 2015 | 15.10 | 16.03 | 15.10 | 15.97 | 992,594 | +0.36(+2.32%) |
Oct 29, 2015 | 15.52 | 15.64 | 14.80 | 15.61 | 2,514,026 | -0.04(-0.26%) |
Oct 28, 2015 | 15.54 | 15.98 | 15.50 | 15.65 | 1,890,197 | +0.12(+0.80%) |
Oct 27, 2015 | 15.94 | 15.95 | 15.48 | 15.53 | 1,066,400 | -0.43(-2.72%) |
Oct 26, 2015 | 16.18 | 16.35 | 15.90 | 15.96 | 791,600 | -0.27(-1.68%) |
Oct 23, 2015 | 16.27 | 16.39 | 16.13 | 16.24 | 919,640 | +0.02(+0.11%) |
Oct 22, 2015 | 16.07 | 16.33 | 16.04 | 16.22 | 891,277 | +0.25(+1.60%) |
Oct 21, 2015 | 16.24 | 16.25 | 15.94 | 15.96 | 984,098 | -0.28(-1.70%) |
Oct 20, 2015 | 16.36 | 16.56 | 16.10 | 16.24 | 570,919 | -0.12(-0.76%) |
Oct 19, 2015 | 16.24 | 16.45 | 16.21 | 16.36 | 614,037 | +0.04(+0.25%) |
Oct 16, 2015 | 16.29 | 16.44 | 16.06 | 16.32 | 877,794 | +0.06(+0.34%) |
Oct 15, 2015 | 16.17 | 16.31 | 16.10 | 16.27 | 1,149,936 | +0.11(+0.66%) |
Oct 14, 2015 | 16.14 | 16.30 | 16.07 | 16.16 | 475,355 | -0.02(-0.13%) |
Oct 13, 2015 | 16.06 | 16.33 | 16.06 | 16.18 | 1,798,032 | -0.01(-0.06%) |
Oct 12, 2015 | 16.17 | 16.27 | 16.06 | 16.19 | 305,791 | +0.03(+0.19%) |
Oct 09, 2015 | 15.97 | 16.23 | 15.93 | 16.16 | 833,525 | +0.19(+1.21%) |
Oct 08, 2015 | 15.84 | 15.99 | 15.82 | 15.97 | 448,627 | +0.10(+0.61%) |
Oct 07, 2015 | 15.75 | 15.97 | 15.74 | 15.87 | 556,855 | +0.13(+0.85%) |
Oct 06, 2015 | 15.76 | 15.83 | 15.55 | 15.74 | 434,145 | -0.05(-0.31%) |
Oct 05, 2015 | 15.54 | 15.85 | 15.54 | 15.79 | 462,955 | +0.29(+1.87%) |
Oct 02, 2015 | 15.48 | 15.56 | 15.39 | 15.50 | 629,205 | -0.13(-0.86%) |
Oct 01, 2015 | 15.46 | 15.69 | 15.37 | 15.63 | 667,964 | +0.22(+1.45%) |
Sep 30, 2015 | 15.28 | 15.53 | 15.19 | 15.41 | 759,196 | +0.21(+1.41%) |
Sep 29, 2015 | 15.15 | 15.22 | 15.11 | 15.19 | 476,601 | +0.03(+0.20%) |
Sep 28, 2015 | 15.33 | 15.41 | 15.15 | 15.16 | 771,033 | -0.23(-1.50%) |
Sep 25, 2015 | 15.54 | 15.54 | 15.30 | 15.39 | 753,814 | -0.03(-0.22%) |
Sep 24, 2015 | 15.44 | 15.53 | 15.23 | 15.43 | 1,085,724 | -0.11(-0.69%) |
Sep 23, 2015 | 15.32 | 15.58 | 15.27 | 15.53 | 951,849 | -0.04(-0.29%) |
Sep 22, 2015 | 15.89 | 15.90 | 15.51 | 15.58 | 1,351,598 | -0.41(-2.56%) |
Sep 21, 2015 | 15.93 | 16.16 | 15.81 | 15.99 | 830,800 | +0.08(+0.48%) |
Sep 18, 2015 | 15.87 | 16.10 | 15.87 | 15.91 | 806,050 | -0.15(-0.94%) |
Sep 17, 2015 | 16.05 | 16.23 | 15.89 | 16.06 | 913,331 | -0.06(-0.34%) |
Sep 16, 2015 | 16.08 | 16.19 | 15.94 | 16.12 | 714,925 | +0.17(+1.08%) |
Sep 15, 2015 | 15.52 | 16.04 | 15.52 | 15.95 | 980,956 | +0.42(+2.73%) |
Sep 14, 2015 | 15.54 | 15.57 | 15.45 | 15.52 | 711,596 | -0.02(-0.13%) |
Sep 11, 2015 | 15.45 | 15.57 | 15.44 | 15.54 | 743,364 | +0.03(+0.22%) |
Sep 10, 2015 | 15.39 | 15.66 | 15.39 | 15.51 | 1,142,782 | +0.04(+0.24%) |
Sep 09, 2015 | 15.81 | 15.89 | 15.45 | 15.47 | 980,378 | -0.27(-1.73%) |
Sep 08, 2015 | 15.54 | 15.94 | 15.54 | 15.74 | 1,594,566 | +0.16(+1.02%) |
Sep 04, 2015 | 15.45 | 15.59 | 15.59 | 15.59 | 936,727 | -0.09(-0.57%) |
Sep 03, 2015 | 15.56 | 15.84 | 15.52 | 15.68 | 839,122 | +0.10(+0.64%) |
Sep 02, 2015 | 15.73 | 15.73 | 15.47 | 15.58 | 1,008,355 | +0.00(+0.02%) |
Sep 01, 2015 | 15.29 | 15.61 | 15.29 | 15.57 | 1,195,459 | -0.03(-0.20%) |
Aug 31, 2015 | 15.25 | 15.68 | 15.25 | 15.60 | 822,627 | +0.08(+0.53%) |
Aug 28, 2015 | 15.28 | 15.63 | 15.28 | 15.52 | 1,429,118 | -0.06(-0.38%) |
Aug 27, 2015 | 15.25 | 15.60 | 15.17 | 15.58 | 1,302,995 | +0.26(+1.69%) |
Aug 26, 2015 | 14.96 | 15.41 | 14.93 | 15.32 | 1,553,969 | +0.65(+4.40%) |
Aug 25, 2015 | 14.77 | 15.12 | 14.68 | 14.68 | 1,910,694 | +0.22(+1.51%) |
Aug 24, 2015 | 14.11 | 15.03 | 13.82 | 14.46 | 1,987,129 | -0.48(-3.24%) |
Aug 21, 2015 | 15.07 | 15.28 | 14.89 | 14.94 | 1,343,014 | -0.27(-1.79%) |
Aug 20, 2015 | 15.57 | 15.61 | 15.18 | 15.21 | 546,700 | -0.31(-2.00%) |
Aug 19, 2015 | 15.59 | 15.62 | 15.37 | 15.52 | 590,996 | -0.13(-0.83%) |
Aug 18, 2015 | 15.61 | 15.72 | 15.55 | 15.65 | 497,478 | +0.03(+0.22%) |
Aug 17, 2015 | 15.53 | 15.74 | 15.53 | 15.62 | 457,436 | -0.00(-0.02%) |
Aug 14, 2015 | 15.55 | 15.71 | 15.54 | 15.62 | 470,303 | -0.01(-0.09%) |
Aug 13, 2015 | 15.51 | 15.78 | 15.47 | 15.64 | 841,219 | +0.06(+0.42%) |
Aug 12, 2015 | 15.58 | 15.63 | 15.40 | 15.57 | 766,989 | -0.01(-0.09%) |
Aug 11, 2015 | 15.71 | 15.71 | 15.41 | 15.58 | 1,003,035 | -0.20(-1.25%) |
Aug 10, 2015 | 15.64 | 15.92 | 15.59 | 15.78 | 659,668 | +0.13(+0.85%) |
Aug 07, 2015 | 15.55 | 15.70 | 15.52 | 15.65 | 756,286 | +0.08(+0.53%) |
Aug 06, 2015 | 15.57 | 15.67 | 15.39 | 15.57 | 1,034,133 | -0.03(-0.22%) |
Aug 05, 2015 | 15.86 | 15.90 | 15.50 | 15.60 | 1,407,613 | -0.07(-0.46%) |
Aug 04, 2015 | 15.56 | 15.69 | 15.34 | 15.67 | 1,170,187 | +0.12(+0.79%) |
Aug 03, 2015 | 15.46 | 15.57 | 15.34 | 15.55 | 962,438 | +0.05(+0.33%) |
Jul 31, 2015 | 15.71 | 15.71 | 15.20 | 15.50 | 2,505,473 | -0.07(-0.48%) |
Jul 30, 2015 | 14.95 | 15.74 | 14.64 | 15.57 | 7,962,595 | +2.76(+21.52%) |
Jul 29, 2015 | 12.68 | 12.82 | 12.59 | 12.82 | 847,121 | +0.16(+1.24%) |
Jul 28, 2015 | 12.58 | 12.73 | 12.48 | 12.66 | 955,579 | +0.09(+0.73%) |
Jul 27, 2015 | 12.76 | 12.79 | 12.55 | 12.57 | 925,778 | -0.17(-1.34%) |
Jul 24, 2015 | 12.95 | 12.95 | 12.69 | 12.74 | 1,049,549 | -0.21(-1.63%) |
Jul 23, 2015 | 13.04 | 13.10 | 12.92 | 12.95 | 1,101,589 | -0.02(-0.16%) |
Jul 22, 2015 | 12.92 | 13.01 | 12.90 | 12.97 | 634,785 | +0.02(+0.16%) |
Jul 21, 2015 | 13.03 | 13.18 | 12.94 | 12.95 | 978,802 | -0.13(-0.99%) |
Jul 20, 2015 | 13.12 | 13.16 | 13.04 | 13.08 | 572,107 | -0.06(-0.49%) |
Jul 17, 2015 | 13.21 | 13.28 | 13.13 | 13.14 | 750,643 | -0.12(-0.90%) |
Jul 16, 2015 | 13.22 | 13.30 | 13.15 | 13.26 | 1,337,940 | +0.10(+0.75%) |
Jul 15, 2015 | 13.29 | 13.34 | 13.12 | 13.16 | 1,397,852 | -0.18(-1.34%) |
Jul 14, 2015 | 13.36 | 13.37 | 13.29 | 13.34 | 1,079,161 | -0.00(-0.01%) |
Jul 13, 2015 | 13.34 | 13.48 | 13.34 | 13.34 | 696,445 | +0.01(+0.10%) |
Jul 10, 2015 | 13.41 | 13.41 | 13.19 | 13.33 | 1,226,519 | -0.00(-0.03%) |
Jul 09, 2015 | 13.43 | 13.49 | 13.25 | 13.33 | 1,318,534 | +0.00(+0.03%) |
Jul 08, 2015 | 13.53 | 13.55 | 13.32 | 13.33 | 1,649,760 | -0.20(-1.51%) |
Jul 07, 2015 | 13.43 | 13.61 | 13.06 | 13.53 | 2,438,243 | +0.06(+0.43%) |
Jul 06, 2015 | 13.39 | 13.70 | 13.39 | 13.48 | 1,706,780 | -0.35(-2.56%) |
Jul 02, 2015 | 13.80 | 13.83 | 13.83 | 13.83 | 1,173,930 | +0.00(+0.03%) |
Jul 01, 2015 | 13.85 | 13.89 | 13.76 | 13.83 | 615,500 | +0.02(+0.17%) |
Jun 30, 2015 | 13.69 | 13.84 | 13.57 | 13.80 | 1,251,651 | +0.14(+1.02%) |
Jun 29, 2015 | 13.79 | 13.87 | 13.60 | 13.66 | 1,194,678 | -0.23(-1.64%) |
Jun 26, 2015 | 14.03 | 14.03 | 13.83 | 13.89 | 1,119,057 | -0.12(-0.85%) |
Jun 25, 2015 | 14.17 | 14.25 | 13.97 | 14.01 | 1,372,838 | -0.13(-0.92%) |
Jun 24, 2015 | 14.25 | 14.28 | 14.03 | 14.14 | 1,520,134 | -0.10(-0.69%) |
Jun 23, 2015 | 14.31 | 14.31 | 14.22 | 14.24 | 625,398 | -0.02(-0.14%) |
Jun 22, 2015 | 14.34 | 14.39 | 14.24 | 14.26 | 986,774 | -0.05(-0.38%) |
Jun 19, 2015 | 14.57 | 14.57 | 14.25 | 14.31 | 2,263,631 | -0.20(-1.41%) |
Jun 18, 2015 | 14.48 | 14.59 | 14.42 | 14.52 | 1,610,640 | +0.01(+0.07%) |
Jun 17, 2015 | 14.61 | 14.61 | 14.44 | 14.51 | 1,540,063 | -0.05(-0.33%) |
Jun 16, 2015 | 14.51 | 14.58 | 14.45 | 14.56 | 993,991 | +0.00(+0.00%) |
Jun 15, 2015 | 14.44 | 14.60 | 14.31 | 14.56 | 1,936,219 | +0.02(+0.14%) |
Jun 12, 2015 | 14.51 | 14.55 | 14.39 | 14.54 | 851,049 | -0.00(-0.02%) |
Jun 11, 2015 | 14.56 | 14.56 | 14.43 | 14.54 | 1,588,327 | +0.02(+0.12%) |
Jun 10, 2015 | 14.54 | 14.58 | 14.40 | 14.52 | 868,611 | +0.07(+0.47%) |
Jun 09, 2015 | 14.48 | 14.47 | 14.44 | 14.45 | 1,216,909 | -0.02(-0.14%) |
Jun 08, 2015 | 14.44 | 14.50 | 14.37 | 14.47 | 1,375,237 | +0.04(+0.26%) |
Jun 05, 2015 | 14.29 | 14.51 | 14.19 | 14.44 | 1,058,276 | +0.09(+0.64%) |
Jun 04, 2015 | 14.42 | 14.47 | 14.29 | 14.34 | 1,378,176 | -0.10(-0.71%) |
Jun 03, 2015 | 14.44 | 14.56 | 14.33 | 14.45 | 1,108,016 | +0.03(+0.21%) |
Jun 02, 2015 | 14.35 | 14.55 | 14.35 | 14.42 | 973,111 | +0.04(+0.31%) |
Jun 01, 2015 | 14.49 | 14.45 | 14.30 | 14.37 | 1,448,747 | -0.08(-0.57%) |
May 29, 2015 | 14.48 | 14.50 | 14.38 | 14.45 | 2,632,814 | -0.03(-0.21%) |
May 28, 2015 | 14.41 | 14.58 | 14.39 | 14.48 | 1,443,858 | +0.03(+0.24%) |
May 27, 2015 | 14.53 | 14.59 | 14.37 | 14.45 | 1,667,390 | +0.04(+0.31%) |
May 26, 2015 | 14.48 | 14.48 | 14.24 | 14.41 | 1,529,441 | -0.10(-0.67%) |
May 22, 2015 | 14.33 | 14.50 | 14.50 | 14.50 | 2,755,902 | +0.20(+1.39%) |
May 21, 2015 | 15.37 | 15.37 | 14.06 | 14.30 | 6,631,160 | -2.21(-13.37%) |
May 20, 2015 | 16.29 | 16.58 | 16.23 | 16.51 | 1,295,606 | +0.27(+1.68%) |
May 19, 2015 | 16.31 | 16.51 | 16.18 | 16.24 | 1,128,222 | -0.07(-0.41%) |
May 18, 2015 | 16.48 | 16.48 | 16.16 | 16.31 | 879,698 | -0.14(-0.86%) |
May 15, 2015 | 16.16 | 16.46 | 16.04 | 16.45 | 1,268,305 | +0.22(+1.37%) |
May 14, 2015 | 16.25 | 16.30 | 16.12 | 16.23 | 900,637 | +0.03(+0.19%) |
May 13, 2015 | 16.33 | 16.39 | 16.14 | 16.20 | 1,108,147 | -0.07(-0.41%) |
May 12, 2015 | 16.38 | 16.53 | 16.26 | 16.26 | 1,309,749 | -0.11(-0.66%) |
May 11, 2015 | 16.60 | 16.67 | 16.34 | 16.37 | 1,357,419 | -0.22(-1.34%) |
May 08, 2015 | 16.73 | 16.80 | 16.55 | 16.59 | 1,252,189 | -0.01(-0.08%) |
May 07, 2015 | 16.77 | 16.77 | 16.54 | 16.61 | 1,314,455 | -0.17(-0.98%) |
May 06, 2015 | 16.91 | 16.92 | 16.68 | 16.77 | 1,473,195 | -0.08(-0.50%) |
May 05, 2015 | 17.09 | 17.10 | 16.78 | 16.86 | 1,532,402 | -0.20(-1.17%) |
May 04, 2015 | 17.02 | 17.11 | 16.90 | 17.05 | 1,567,365 | +0.06(+0.38%) |