Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.08 | 18.20 | 17.76 | 17.90 | 5,959,904 | -0.28(-1.53%) |
Apr 28, 2016 | 18.21 | 18.53 | 18.13 | 18.17 | 3,415,724 | -0.04(-0.22%) |
Apr 27, 2016 | 17.27 | 18.31 | 17.27 | 18.22 | 3,609,115 | +0.02(+0.13%) |
Apr 26, 2016 | 18.18 | 18.43 | 18.16 | 18.19 | 3,322,471 | +0.05(+0.27%) |
Apr 25, 2016 | 17.87 | 18.17 | 17.85 | 18.14 | 3,153,768 | +0.21(+1.19%) |
Apr 22, 2016 | 17.84 | 18.02 | 17.80 | 17.93 | 3,099,604 | +0.17(+0.97%) |
Apr 21, 2016 | 17.93 | 18.09 | 17.68 | 17.76 | 3,647,868 | -0.19(-1.05%) |
Apr 20, 2016 | 18.34 | 18.41 | 17.92 | 17.95 | 3,947,209 | -0.38(-2.05%) |
Apr 19, 2016 | 18.44 | 18.46 | 18.31 | 18.32 | 3,302,641 | -0.04(-0.22%) |
Apr 18, 2016 | 18.24 | 18.44 | 18.22 | 18.36 | 2,868,747 | +0.11(+0.58%) |
Apr 15, 2016 | 18.16 | 18.37 | 18.16 | 18.26 | 3,210,935 | +0.08(+0.45%) |
Apr 14, 2016 | 18.22 | 18.32 | 18.10 | 18.17 | 2,945,988 | -0.04(-0.22%) |
Apr 13, 2016 | 18.44 | 18.44 | 18.16 | 18.22 | 5,034,665 | -0.16(-0.89%) |
Apr 12, 2016 | 18.45 | 18.50 | 18.24 | 18.38 | 5,309,029 | -0.05(-0.27%) |
Apr 11, 2016 | 18.53 | 18.59 | 18.36 | 18.43 | 2,118,374 | -0.07(-0.40%) |
Apr 08, 2016 | 18.42 | 18.64 | 18.35 | 18.50 | 1,768,183 | +0.20(+1.12%) |
Apr 07, 2016 | 18.26 | 18.34 | 18.14 | 18.30 | 2,117,048 | -0.05(-0.27%) |
Apr 06, 2016 | 18.26 | 18.39 | 18.21 | 18.35 | 1,912,364 | +0.07(+0.40%) |
Apr 05, 2016 | 18.24 | 18.39 | 18.22 | 18.27 | 1,569,038 | -0.10(-0.53%) |
Apr 04, 2016 | 18.27 | 18.47 | 18.24 | 18.37 | 3,248,345 | +0.15(+0.81%) |
Apr 01, 2016 | 18.32 | 18.36 | 18.03 | 18.22 | 5,252,848 | -0.22(-1.20%) |
Mar 31, 2016 | 18.31 | 18.47 | 18.22 | 18.44 | 3,367,089 | +0.14(+0.76%) |
Mar 30, 2016 | 18.53 | 18.58 | 18.30 | 18.31 | 1,697,958 | -0.21(-1.15%) |
Mar 29, 2016 | 17.95 | 18.54 | 17.95 | 18.52 | 2,417,658 | +0.61(+3.38%) |
Mar 28, 2016 | 17.81 | 17.95 | 17.81 | 17.91 | 2,335,131 | +0.12(+0.69%) |
Mar 24, 2016 | 17.79 | 17.79 | 17.79 | 17.79 | 1,319,062 | -0.08(-0.46%) |
Mar 23, 2016 | 17.86 | 18.00 | 17.86 | 17.87 | 1,489,458 | +0.02(+0.14%) |
Mar 22, 2016 | 17.78 | 17.95 | 17.71 | 17.85 | 1,600,957 | +0.05(+0.28%) |
Mar 21, 2016 | 17.95 | 18.05 | 17.80 | 17.80 | 1,772,160 | -0.21(-1.18%) |
Mar 18, 2016 | 18.13 | 18.28 | 17.99 | 18.01 | 3,930,656 | -0.15(-0.81%) |
Mar 17, 2016 | 17.86 | 18.24 | 17.84 | 18.16 | 2,195,235 | +0.29(+1.60%) |
Mar 16, 2016 | 17.47 | 17.92 | 17.36 | 17.87 | 1,890,282 | +0.35(+2.01%) |
Mar 15, 2016 | 17.49 | 17.63 | 17.37 | 17.52 | 2,923,128 | -0.06(-0.33%) |
Mar 14, 2016 | 17.64 | 17.68 | 17.39 | 17.58 | 1,080,978 | -0.08(-0.46%) |
Mar 11, 2016 | 17.43 | 17.68 | 17.27 | 17.66 | 2,113,191 | +0.42(+2.42%) |
Mar 10, 2016 | 17.41 | 17.58 | 17.00 | 17.24 | 2,528,782 | -0.11(-0.66%) |
Mar 09, 2016 | 17.41 | 17.49 | 17.30 | 17.36 | 3,232,135 | -0.02(-0.14%) |
Mar 08, 2016 | 17.69 | 17.92 | 17.33 | 17.38 | 2,716,386 | -0.32(-1.80%) |
Mar 07, 2016 | 17.65 | 17.90 | 17.61 | 17.70 | 3,047,088 | -0.07(-0.37%) |
Mar 04, 2016 | 17.59 | 17.79 | 17.50 | 17.77 | 1,585,135 | +0.16(+0.93%) |
Mar 03, 2016 | 17.52 | 17.65 | 17.43 | 17.60 | 2,478,836 | +0.11(+0.65%) |
Mar 02, 2016 | 17.36 | 17.49 | 16.87 | 17.49 | 3,161,295 | +0.08(+0.47%) |
Mar 01, 2016 | 17.01 | 17.44 | 16.96 | 17.41 | 3,878,818 | +0.48(+2.85%) |
Feb 29, 2016 | 16.99 | 17.26 | 16.89 | 16.92 | 4,384,736 | -0.10(-0.58%) |
Feb 26, 2016 | 17.03 | 17.19 | 16.97 | 17.02 | 3,788,580 | -0.05(-0.29%) |
Feb 25, 2016 | 16.73 | 17.07 | 16.73 | 17.07 | 3,013,651 | +0.47(+2.81%) |
Feb 24, 2016 | 16.70 | 16.82 | 16.46 | 16.60 | 2,504,582 | -0.19(-1.12%) |
Feb 23, 2016 | 16.94 | 17.02 | 16.72 | 16.79 | 1,791,769 | -0.16(-0.97%) |
Feb 22, 2016 | 16.74 | 17.03 | 16.74 | 16.96 | 3,448,762 | +0.33(+1.97%) |
Feb 19, 2016 | 16.46 | 16.78 | 16.45 | 16.63 | 2,301,014 | +0.08(+0.49%) |
Feb 18, 2016 | 16.38 | 16.64 | 16.26 | 16.55 | 3,038,033 | +0.15(+0.90%) |
Feb 17, 2016 | 16.26 | 16.62 | 15.84 | 16.40 | 3,429,188 | +0.21(+1.31%) |
Feb 16, 2016 | 15.88 | 16.19 | 15.74 | 16.19 | 2,237,278 | +0.50(+3.18%) |
Feb 12, 2016 | 15.47 | 15.69 | 15.69 | 15.69 | 2,945,588 | +0.34(+2.19%) |
Feb 11, 2016 | 15.47 | 15.57 | 15.20 | 15.35 | 3,578,164 | -0.30(-1.93%) |
Feb 10, 2016 | 15.43 | 15.82 | 15.43 | 15.65 | 2,423,559 | +0.28(+1.85%) |
Feb 09, 2016 | 15.52 | 15.63 | 15.31 | 15.37 | 3,524,613 | -0.30(-1.91%) |
Feb 08, 2016 | 15.87 | 15.93 | 15.40 | 15.67 | 2,745,095 | -0.28(-1.78%) |
Feb 05, 2016 | 16.10 | 16.10 | 15.91 | 15.95 | 1,968,807 | -0.24(-1.50%) |
Feb 04, 2016 | 16.16 | 16.36 | 16.12 | 16.20 | 2,009,661 | -0.03(-0.20%) |
Feb 03, 2016 | 16.10 | 16.28 | 15.90 | 16.23 | 2,839,745 | +0.28(+1.78%) |
Feb 02, 2016 | 16.17 | 16.26 | 15.87 | 15.95 | 2,312,113 | -0.33(-2.04%) |
Feb 01, 2016 | 16.00 | 16.46 | 15.82 | 16.28 | 3,219,055 | -0.04(-0.25%) |
Jan 29, 2016 | 16.06 | 16.34 | 15.98 | 16.32 | 5,095,693 | +0.39(+2.44%) |
Jan 28, 2016 | 15.84 | 16.17 | 15.78 | 15.93 | 3,135,085 | -0.02(-0.10%) |
Jan 27, 2016 | 16.11 | 16.16 | 15.81 | 15.95 | 3,294,402 | -0.22(-1.35%) |
Jan 26, 2016 | 15.79 | 16.16 | 15.77 | 16.16 | 4,046,212 | +0.45(+2.84%) |
Jan 25, 2016 | 15.81 | 15.97 | 15.66 | 15.72 | 3,671,708 | -0.11(-0.67%) |
Jan 22, 2016 | 15.54 | 15.86 | 15.52 | 15.82 | 3,590,521 | +0.46(+3.01%) |
Jan 21, 2016 | 15.39 | 15.58 | 15.20 | 15.36 | 3,231,359 | +0.06(+0.42%) |
Jan 20, 2016 | 15.61 | 15.70 | 15.01 | 15.30 | 2,858,372 | -0.45(-2.88%) |
Jan 19, 2016 | 15.90 | 15.95 | 15.65 | 15.75 | 2,495,451 | +0.00(+0.00%) |
Jan 15, 2016 | 15.54 | 15.75 | 15.75 | 15.75 | 3,794,219 | -0.03(-0.21%) |
Jan 14, 2016 | 15.87 | 15.95 | 15.71 | 15.78 | 3,069,829 | -0.05(-0.31%) |
Jan 13, 2016 | 16.08 | 16.26 | 15.79 | 15.83 | 3,015,279 | -0.19(-1.21%) |
Jan 12, 2016 | 16.41 | 16.42 | 16.01 | 16.03 | 3,923,560 | -0.21(-1.30%) |
Jan 11, 2016 | 16.14 | 16.33 | 16.12 | 16.24 | 3,444,987 | +0.13(+0.81%) |
Jan 08, 2016 | 16.51 | 16.58 | 16.08 | 16.11 | 2,199,382 | -0.35(-2.12%) |
Jan 07, 2016 | 16.66 | 16.74 | 16.36 | 16.46 | 3,453,399 | -0.48(-2.82%) |
Jan 06, 2016 | 16.96 | 17.14 | 16.83 | 16.94 | 2,684,497 | -0.24(-1.42%) |
Jan 05, 2016 | 16.95 | 17.26 | 16.89 | 17.18 | 3,942,477 | +0.23(+1.34%) |
Jan 04, 2016 | 16.92 | 16.97 | 16.75 | 16.95 | 2,444,035 | -0.09(-0.52%) |
Dec 31, 2015 | 17.27 | 17.04 | 17.04 | 17.04 | 3,014,997 | -0.16(-0.94%) |
Dec 30, 2015 | 17.25 | 17.34 | 17.18 | 17.20 | 1,324,060 | -0.07(-0.42%) |
Dec 29, 2015 | 17.19 | 17.40 | 17.18 | 17.28 | 1,419,540 | +0.15(+0.90%) |
Dec 28, 2015 | 16.92 | 17.12 | 16.88 | 17.12 | 1,735,326 | +0.15(+0.86%) |
Dec 24, 2015 | 17.00 | 16.98 | 16.98 | 16.98 | 578,032 | -0.03(-0.19%) |
Dec 23, 2015 | 16.94 | 17.03 | 16.89 | 17.01 | 2,219,315 | +0.11(+0.62%) |
Dec 22, 2015 | 16.99 | 17.10 | 16.85 | 16.90 | 1,872,004 | -0.03(-0.19%) |
Dec 21, 2015 | 17.02 | 17.08 | 16.83 | 16.94 | 2,629,079 | +0.05(+0.29%) |
Dec 18, 2015 | 17.04 | 17.11 | 16.89 | 16.89 | 9,462,104 | -0.24(-1.37%) |
Dec 17, 2015 | 17.11 | 17.21 | 17.02 | 17.12 | 3,084,181 | +0.02(+0.09%) |
Dec 16, 2015 | 16.83 | 17.19 | 16.81 | 17.11 | 2,651,765 | +0.36(+2.13%) |
Dec 15, 2015 | 16.63 | 16.87 | 16.58 | 16.75 | 3,770,451 | +0.22(+1.32%) |
Dec 14, 2015 | 16.61 | 16.64 | 16.25 | 16.53 | 3,822,078 | -0.11(-0.63%) |
Dec 11, 2015 | 16.47 | 16.76 | 16.46 | 16.64 | 4,237,435 | +0.01(+0.05%) |
Dec 10, 2015 | 16.52 | 16.76 | 16.48 | 16.63 | 4,388,570 | +0.11(+0.64%) |
Dec 09, 2015 | 16.58 | 16.68 | 16.33 | 16.52 | 3,484,391 | -0.15(-0.88%) |
Dec 08, 2015 | 16.68 | 16.85 | 16.38 | 16.67 | 3,371,360 | -0.13(-0.77%) |
Dec 07, 2015 | 16.75 | 16.93 | 16.70 | 16.80 | 5,465,524 | +0.00(+0.00%) |
Dec 04, 2015 | 16.43 | 16.93 | 16.41 | 16.80 | 4,392,235 | +0.40(+2.42%) |
Dec 03, 2015 | 16.60 | 16.76 | 16.32 | 16.40 | 6,949,945 | -0.23(-1.37%) |
Dec 02, 2015 | 16.84 | 16.90 | 16.59 | 16.63 | 4,230,303 | -0.29(-1.72%) |
Dec 01, 2015 | 16.57 | 16.95 | 16.51 | 16.92 | 6,151,546 | +0.42(+2.55%) |
Nov 30, 2015 | 16.55 | 16.73 | 16.45 | 16.50 | 7,316,026 | -0.02(-0.10%) |
Nov 27, 2015 | 16.38 | 16.55 | 16.31 | 16.51 | 922,205 | +0.17(+1.04%) |
Nov 25, 2015 | 16.31 | 16.34 | 16.34 | 16.34 | 1,377,854 | +0.06(+0.35%) |
Nov 24, 2015 | 16.11 | 16.36 | 16.02 | 16.29 | 6,513,915 | +0.11(+0.70%) |
Nov 23, 2015 | 16.21 | 16.30 | 16.13 | 16.17 | 1,579,819 | -0.04(-0.25%) |
Nov 20, 2015 | 16.05 | 16.23 | 16.01 | 16.21 | 2,343,899 | +0.24(+1.47%) |
Nov 19, 2015 | 15.96 | 16.10 | 15.91 | 15.98 | 2,878,625 | +0.04(+0.25%) |
Nov 18, 2015 | 15.84 | 15.95 | 15.69 | 15.94 | 1,926,779 | +0.14(+0.87%) |
Nov 17, 2015 | 15.77 | 15.90 | 15.47 | 15.80 | 2,318,717 | +0.03(+0.21%) |
Nov 16, 2015 | 15.46 | 15.78 | 15.46 | 15.77 | 2,124,446 | +0.28(+1.83%) |
Nov 13, 2015 | 15.64 | 15.74 | 15.48 | 15.48 | 2,960,387 | -0.15(-0.93%) |
Nov 12, 2015 | 15.75 | 15.84 | 15.61 | 15.63 | 3,769,724 | -0.19(-1.23%) |
Nov 11, 2015 | 15.92 | 15.96 | 15.80 | 15.82 | 4,563,908 | -0.04(-0.25%) |
Nov 10, 2015 | 15.72 | 15.89 | 15.69 | 15.86 | 3,611,134 | +0.12(+0.76%) |
Nov 09, 2015 | 15.70 | 15.94 | 15.50 | 15.74 | 3,254,678 | -0.41(-2.51%) |
Nov 06, 2015 | 16.49 | 16.53 | 16.03 | 16.15 | 2,928,025 | -0.57(-3.42%) |
Nov 05, 2015 | 16.60 | 16.74 | 16.53 | 16.72 | 1,547,451 | +0.13(+0.77%) |
Nov 04, 2015 | 16.71 | 16.75 | 16.56 | 16.60 | 1,672,933 | -0.07(-0.43%) |
Nov 03, 2015 | 16.74 | 16.76 | 16.57 | 16.67 | 1,836,811 | -0.14(-0.85%) |
Nov 02, 2015 | 16.49 | 16.81 | 16.45 | 16.81 | 2,403,844 | +0.35(+2.13%) |
Oct 30, 2015 | 16.65 | 16.71 | 16.46 | 16.46 | 2,867,275 | -0.19(-1.15%) |
Oct 29, 2015 | 16.67 | 16.75 | 16.35 | 16.65 | 2,247,479 | -0.10(-0.57%) |
Oct 28, 2015 | 16.59 | 16.75 | 16.33 | 16.75 | 3,073,332 | +0.17(+1.06%) |
Oct 27, 2015 | 16.65 | 16.72 | 16.48 | 16.57 | 2,307,617 | -0.10(-0.57%) |
Oct 26, 2015 | 16.68 | 16.70 | 16.50 | 16.67 | 1,852,031 | +0.00(+0.00%) |
Oct 23, 2015 | 16.79 | 16.86 | 16.55 | 16.67 | 2,197,122 | -0.07(-0.43%) |
Oct 22, 2015 | 16.66 | 16.89 | 16.59 | 16.74 | 4,286,947 | +0.14(+0.86%) |
Oct 21, 2015 | 16.75 | 16.82 | 16.33 | 16.60 | 3,172,629 | -0.12(-0.71%) |
Oct 20, 2015 | 16.68 | 16.80 | 16.60 | 16.72 | 6,556,877 | -0.02(-0.14%) |
Oct 19, 2015 | 16.41 | 16.74 | 16.37 | 16.74 | 2,675,961 | +0.29(+1.79%) |
Oct 16, 2015 | 16.41 | 16.56 | 16.37 | 16.44 | 2,360,194 | +0.09(+0.53%) |
Oct 15, 2015 | 16.25 | 16.44 | 16.16 | 16.36 | 3,569,030 | +0.16(+0.98%) |
Oct 14, 2015 | 16.48 | 16.48 | 16.09 | 16.20 | 3,087,526 | -0.25(-1.55%) |
Oct 13, 2015 | 16.57 | 16.68 | 16.41 | 16.45 | 3,065,939 | -0.21(-1.24%) |
Oct 12, 2015 | 16.45 | 16.73 | 16.03 | 16.66 | 3,796,792 | +0.23(+1.40%) |
Oct 09, 2015 | 16.33 | 16.48 | 16.28 | 16.43 | 3,185,410 | +0.09(+0.53%) |
Oct 08, 2015 | 16.18 | 16.38 | 16.09 | 16.34 | 2,380,142 | +0.14(+0.88%) |
Oct 07, 2015 | 15.84 | 16.21 | 15.84 | 16.20 | 3,036,740 | +0.38(+2.41%) |
Oct 06, 2015 | 15.86 | 16.04 | 15.76 | 15.82 | 1,816,829 | -0.04(-0.25%) |
Oct 05, 2015 | 15.58 | 15.89 | 15.51 | 15.86 | 2,524,256 | +0.37(+2.36%) |
Oct 02, 2015 | 15.19 | 15.49 | 14.98 | 15.49 | 2,419,951 | +0.22(+1.46%) |
Oct 01, 2015 | 15.16 | 15.35 | 15.08 | 15.27 | 2,067,202 | +0.12(+0.79%) |
Sep 30, 2015 | 15.32 | 15.34 | 15.06 | 15.15 | 3,213,623 | -0.06(-0.37%) |
Sep 29, 2015 | 15.04 | 15.34 | 14.96 | 15.20 | 3,144,065 | +0.21(+1.38%) |
Sep 28, 2015 | 15.12 | 15.24 | 14.86 | 15.00 | 2,527,027 | -0.22(-1.46%) |
Sep 25, 2015 | 15.16 | 15.43 | 15.04 | 15.22 | 4,080,511 | +0.14(+0.90%) |
Sep 24, 2015 | 15.06 | 15.16 | 14.66 | 15.08 | 3,172,740 | -0.02(-0.11%) |
Sep 23, 2015 | 14.97 | 15.16 | 14.90 | 15.10 | 1,470,793 | +0.17(+1.12%) |
Sep 22, 2015 | 15.00 | 15.22 | 14.87 | 14.93 | 2,312,166 | -0.29(-1.93%) |
Sep 21, 2015 | 15.08 | 15.36 | 15.08 | 15.23 | 2,084,241 | +0.16(+1.06%) |
Sep 18, 2015 | 14.82 | 15.28 | 14.82 | 15.07 | 4,531,679 | -0.04(-0.26%) |
Sep 17, 2015 | 14.95 | 15.41 | 14.85 | 15.11 | 3,412,150 | +0.17(+1.12%) |
Sep 16, 2015 | 14.77 | 14.98 | 14.73 | 14.94 | 2,879,328 | +0.21(+1.40%) |
Sep 15, 2015 | 14.58 | 14.75 | 14.45 | 14.74 | 2,807,445 | +0.16(+1.09%) |
Sep 14, 2015 | 14.60 | 14.62 | 14.47 | 14.58 | 2,115,966 | +0.02(+0.11%) |
Sep 11, 2015 | 14.27 | 14.57 | 14.26 | 14.56 | 2,549,743 | +0.24(+1.67%) |
Sep 10, 2015 | 14.12 | 14.50 | 14.12 | 14.32 | 2,485,170 | +0.17(+1.18%) |
Sep 09, 2015 | 14.56 | 14.58 | 14.14 | 14.15 | 2,097,596 | -0.18(-1.28%) |
Sep 08, 2015 | 14.32 | 14.40 | 14.25 | 14.34 | 1,855,943 | +0.21(+1.52%) |
Sep 04, 2015 | 14.39 | 14.12 | 14.12 | 14.12 | 2,289,737 | -0.43(-2.95%) |
Sep 03, 2015 | 14.49 | 14.63 | 14.16 | 14.55 | 2,467,919 | +0.13(+0.88%) |
Sep 02, 2015 | 14.31 | 14.48 | 14.21 | 14.42 | 3,054,414 | +0.25(+1.80%) |
Sep 01, 2015 | 14.11 | 14.30 | 14.01 | 14.17 | 4,025,846 | -0.19(-1.33%) |
Aug 31, 2015 | 14.70 | 14.70 | 14.34 | 14.36 | 4,535,169 | -0.37(-2.54%) |
Aug 28, 2015 | 14.71 | 14.78 | 14.43 | 14.74 | 2,289,219 | -0.02(-0.11%) |
Aug 27, 2015 | 14.61 | 14.85 | 14.43 | 14.75 | 3,193,107 | +0.30(+2.09%) |
Aug 26, 2015 | 14.29 | 14.48 | 14.08 | 14.45 | 3,825,773 | +0.45(+3.18%) |
Aug 25, 2015 | 14.79 | 14.85 | 14.00 | 14.00 | 4,014,124 | -0.49(-3.40%) |
Aug 24, 2015 | 14.26 | 15.02 | 14.26 | 14.50 | 4,850,354 | -0.83(-5.40%) |
Aug 21, 2015 | 15.72 | 15.80 | 15.32 | 15.32 | 4,362,297 | -0.52(-3.26%) |
Aug 20, 2015 | 15.87 | 15.99 | 15.79 | 15.84 | 2,640,436 | -0.14(-0.85%) |
Aug 19, 2015 | 16.07 | 16.23 | 15.92 | 15.98 | 3,001,011 | +0.06(+0.40%) |
Aug 18, 2015 | 15.78 | 15.94 | 15.73 | 15.91 | 2,763,847 | +0.10(+0.60%) |
Aug 17, 2015 | 15.71 | 15.86 | 15.58 | 15.82 | 4,012,610 | +0.10(+0.61%) |
Aug 14, 2015 | 15.63 | 15.76 | 15.51 | 15.72 | 1,532,900 | +0.05(+0.30%) |
Aug 13, 2015 | 15.62 | 15.94 | 15.45 | 15.67 | 3,013,833 | +0.02(+0.15%) |
Aug 12, 2015 | 15.59 | 15.74 | 15.39 | 15.65 | 5,055,858 | -0.02(-0.10%) |
Aug 11, 2015 | 15.56 | 15.74 | 15.45 | 15.67 | 5,216,406 | -0.13(-0.80%) |
Aug 10, 2015 | 15.78 | 15.84 | 15.69 | 15.79 | 2,437,106 | +0.09(+0.55%) |
Aug 07, 2015 | 15.59 | 15.83 | 15.33 | 15.70 | 1,538,353 | +0.08(+0.50%) |
Aug 06, 2015 | 15.62 | 15.64 | 15.30 | 15.63 | 2,201,142 | -0.01(-0.05%) |
Aug 05, 2015 | 15.85 | 15.93 | 15.54 | 15.63 | 2,357,743 | -0.17(-1.10%) |
Aug 04, 2015 | 15.95 | 16.09 | 15.78 | 15.81 | 2,163,110 | -0.13(-0.84%) |
Aug 03, 2015 | 15.92 | 16.00 | 15.85 | 15.94 | 1,773,927 | +0.04(+0.25%) |
Jul 31, 2015 | 15.89 | 16.08 | 15.83 | 15.90 | 3,997,686 | +0.12(+0.75%) |
Jul 30, 2015 | 15.65 | 15.82 | 15.56 | 15.78 | 3,193,735 | +0.02(+0.15%) |
Jul 29, 2015 | 15.53 | 15.83 | 15.45 | 15.76 | 2,957,977 | +0.21(+1.37%) |
Jul 28, 2015 | 15.51 | 15.77 | 15.41 | 15.55 | 2,110,288 | +0.06(+0.36%) |
Jul 27, 2015 | 15.52 | 15.67 | 15.42 | 15.49 | 2,499,187 | -0.04(-0.25%) |
Jul 24, 2015 | 15.39 | 15.59 | 15.38 | 15.53 | 2,951,349 | +0.10(+0.66%) |
Jul 23, 2015 | 15.54 | 15.57 | 15.29 | 15.43 | 3,271,870 | -0.13(-0.81%) |
Jul 22, 2015 | 15.53 | 15.66 | 15.53 | 15.56 | 2,364,631 | +0.01(+0.05%) |
Jul 21, 2015 | 15.41 | 15.60 | 15.41 | 15.55 | 4,184,038 | +0.14(+0.92%) |
Jul 20, 2015 | 15.37 | 15.45 | 15.26 | 15.41 | 1,297,668 | +0.01(+0.05%) |
Jul 17, 2015 | 15.50 | 15.59 | 15.33 | 15.40 | 2,075,061 | -0.09(-0.61%) |
Jul 16, 2015 | 15.28 | 15.51 | 15.28 | 15.49 | 1,955,270 | +0.24(+1.55%) |
Jul 15, 2015 | 15.20 | 15.32 | 15.10 | 15.26 | 1,255,061 | +0.05(+0.31%) |
Jul 14, 2015 | 15.21 | 15.31 | 15.15 | 15.21 | 3,835,928 | +0.02(+0.10%) |
Jul 13, 2015 | 15.28 | 15.40 | 15.15 | 15.19 | 3,875,202 | +0.05(+0.31%) |
Jul 10, 2015 | 15.10 | 15.28 | 15.08 | 15.15 | 3,005,033 | +0.11(+0.73%) |
Jul 09, 2015 | 15.15 | 15.36 | 15.00 | 15.03 | 2,531,965 | -0.02(-0.16%) |
Jul 08, 2015 | 15.19 | 15.29 | 15.04 | 15.06 | 3,319,634 | -0.21(-1.34%) |
Jul 07, 2015 | 15.15 | 15.35 | 15.08 | 15.26 | 5,405,915 | +0.21(+1.36%) |
Jul 06, 2015 | 14.77 | 15.11 | 14.77 | 15.06 | 4,205,588 | +0.17(+1.11%) |
Jul 02, 2015 | 14.97 | 14.89 | 14.89 | 14.89 | 2,788,443 | +0.03(+0.21%) |
Jul 01, 2015 | 14.62 | 14.87 | 14.57 | 14.86 | 3,166,507 | +0.22(+1.51%) |
Jun 30, 2015 | 14.67 | 14.77 | 14.59 | 14.64 | 3,819,379 | +0.06(+0.43%) |
Jun 29, 2015 | 14.70 | 14.92 | 14.58 | 14.58 | 2,770,208 | -0.28(-1.91%) |
Jun 26, 2015 | 14.75 | 14.89 | 14.68 | 14.86 | 2,890,243 | +0.13(+0.91%) |
Jun 25, 2015 | 15.01 | 15.02 | 14.70 | 14.73 | 4,649,550 | -0.31(-2.04%) |
Jun 24, 2015 | 15.04 | 15.21 | 15.02 | 15.03 | 3,650,691 | +0.01(+0.05%) |
Jun 23, 2015 | 14.91 | 15.12 | 14.89 | 15.03 | 3,530,138 | +0.08(+0.53%) |
Jun 22, 2015 | 15.10 | 15.14 | 14.94 | 14.95 | 3,570,579 | -0.09(-0.63%) |
Jun 19, 2015 | 15.15 | 15.16 | 15.01 | 15.04 | 5,189,876 | -0.17(-1.09%) |
Jun 18, 2015 | 15.01 | 15.29 | 14.97 | 15.21 | 2,706,606 | +0.23(+1.53%) |
Jun 17, 2015 | 14.92 | 15.00 | 14.76 | 14.98 | 3,946,000 | +0.07(+0.48%) |
Jun 16, 2015 | 14.85 | 14.97 | 14.83 | 14.91 | 2,834,184 | +0.06(+0.43%) |
Jun 15, 2015 | 14.91 | 14.99 | 14.78 | 14.85 | 2,452,760 | -0.18(-1.21%) |
Jun 12, 2015 | 15.08 | 15.17 | 15.02 | 15.03 | 1,667,771 | -0.09(-0.63%) |
Jun 11, 2015 | 15.07 | 15.18 | 15.05 | 15.12 | 3,699,479 | +0.13(+0.89%) |
Jun 10, 2015 | 14.84 | 15.12 | 14.79 | 14.99 | 3,075,610 | +0.16(+1.06%) |
Jun 09, 2015 | 14.96 | 15.00 | 14.79 | 14.83 | 1,936,131 | -0.13(-0.90%) |
Jun 08, 2015 | 15.05 | 15.11 | 14.96 | 14.96 | 1,800,368 | -0.06(-0.37%) |
Jun 05, 2015 | 14.92 | 15.17 | 14.86 | 15.02 | 2,889,708 | -0.11(-0.73%) |
Jun 04, 2015 | 15.07 | 15.22 | 15.07 | 15.13 | 2,284,052 | +0.02(+0.16%) |
Jun 03, 2015 | 15.33 | 15.42 | 15.10 | 15.11 | 4,223,195 | -0.22(-1.44%) |
Jun 02, 2015 | 15.42 | 15.44 | 15.24 | 15.33 | 3,191,492 | -0.17(-1.07%) |
Jun 01, 2015 | 15.45 | 15.61 | 15.38 | 15.49 | 2,866,263 | +0.07(+0.46%) |
May 29, 2015 | 15.59 | 15.66 | 15.40 | 15.42 | 4,337,402 | -0.16(-1.01%) |
May 28, 2015 | 15.67 | 15.72 | 15.51 | 15.58 | 2,251,321 | -0.13(-0.85%) |
May 27, 2015 | 15.50 | 15.74 | 15.49 | 15.71 | 2,901,231 | +0.23(+1.48%) |
May 26, 2015 | 15.78 | 15.86 | 15.42 | 15.48 | 2,610,266 | -0.34(-2.14%) |
May 22, 2015 | 15.74 | 15.82 | 15.82 | 15.82 | 1,823,700 | +0.03(+0.20%) |
May 21, 2015 | 15.85 | 15.87 | 15.67 | 15.79 | 1,967,007 | -0.05(-0.30%) |
May 20, 2015 | 15.85 | 15.97 | 15.71 | 15.84 | 2,287,600 | +0.01(+0.05%) |
May 19, 2015 | 15.66 | 15.95 | 15.66 | 15.83 | 2,439,330 | +0.09(+0.60%) |
May 18, 2015 | 15.63 | 15.77 | 15.53 | 15.74 | 1,525,187 | +0.03(+0.20%) |
May 15, 2015 | 15.61 | 15.81 | 15.57 | 15.70 | 2,338,786 | +0.13(+0.86%) |
May 14, 2015 | 15.36 | 15.61 | 15.33 | 15.57 | 2,768,689 | +0.32(+2.07%) |
May 13, 2015 | 15.48 | 15.64 | 15.22 | 15.26 | 2,139,119 | -0.14(-0.92%) |
May 12, 2015 | 15.30 | 15.47 | 15.18 | 15.40 | 2,093,106 | +0.02(+0.15%) |
May 11, 2015 | 15.64 | 15.71 | 15.30 | 15.37 | 2,145,108 | -0.31(-1.99%) |
May 08, 2015 | 15.60 | 16.01 | 15.58 | 15.69 | 2,945,818 | +0.30(+1.98%) |
May 07, 2015 | 15.28 | 15.43 | 15.23 | 15.38 | 3,377,976 | +0.09(+0.61%) |
May 06, 2015 | 15.33 | 15.36 | 15.21 | 15.29 | 3,755,404 | -0.04(-0.25%) |
May 05, 2015 | 15.69 | 15.70 | 15.26 | 15.33 | 3,790,961 | -0.41(-2.58%) |
May 04, 2015 | 15.72 | 15.84 | 15.66 | 15.73 | 2,510,298 | +0.09(+0.55%) |