Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.93 | 17.10 | 16.79 | 16.84 | 342,950 | +0.07(+0.40%) |
May 27, 2016 | 16.77 | 16.77 | 16.77 | 16.77 | 93,905 | +0.04(+0.23%) |
May 26, 2016 | 16.86 | 16.88 | 16.74 | 16.74 | 87,219 | -0.06(-0.35%) |
May 25, 2016 | 16.81 | 16.92 | 16.70 | 16.79 | 161,130 | +0.03(+0.17%) |
May 24, 2016 | 16.56 | 16.85 | 16.47 | 16.76 | 342,532 | +0.35(+2.12%) |
May 23, 2016 | 16.36 | 16.49 | 16.36 | 16.42 | 151,477 | +0.06(+0.36%) |
May 20, 2016 | 16.34 | 16.40 | 16.24 | 16.36 | 206,699 | +0.12(+0.72%) |
May 19, 2016 | 16.18 | 16.32 | 16.17 | 16.24 | 286,349 | -0.04(-0.24%) |
May 18, 2016 | 16.13 | 16.42 | 16.13 | 16.28 | 305,032 | +0.10(+0.60%) |
May 17, 2016 | 16.23 | 16.45 | 16.13 | 16.18 | 380,124 | -0.12(-0.71%) |
May 16, 2016 | 16.22 | 16.37 | 16.21 | 16.30 | 338,695 | +0.10(+0.60%) |
May 13, 2016 | 16.20 | 16.37 | 16.13 | 16.20 | 303,468 | -0.05(-0.30%) |
May 12, 2016 | 16.15 | 16.30 | 16.14 | 16.25 | 419,689 | +0.16(+0.96%) |
May 11, 2016 | 16.33 | 16.33 | 16.08 | 16.10 | 233,517 | -0.23(-1.42%) |
May 10, 2016 | 16.32 | 16.47 | 16.25 | 16.33 | 236,027 | +0.02(+0.12%) |
May 09, 2016 | 16.44 | 16.51 | 16.29 | 16.31 | 215,431 | -0.15(-0.88%) |
May 06, 2016 | 15.99 | 16.54 | 15.99 | 16.45 | 385,007 | +0.43(+2.66%) |
May 05, 2016 | 16.18 | 16.41 | 15.90 | 16.03 | 310,743 | -0.10(-0.60%) |
May 04, 2016 | 16.30 | 16.53 | 16.02 | 16.13 | 279,034 | -0.31(-1.89%) |
May 03, 2016 | 16.51 | 16.59 | 16.23 | 16.44 | 175,773 | -0.21(-1.28%) |
May 02, 2016 | 16.44 | 16.72 | 16.36 | 16.65 | 209,663 | +0.32(+1.96%) |
Apr 29, 2016 | 16.55 | 16.68 | 16.18 | 16.33 | 149,010 | -0.24(-1.46%) |
Apr 28, 2016 | 16.88 | 17.02 | 16.53 | 16.57 | 142,113 | -0.36(-2.12%) |
Apr 27, 2016 | 16.85 | 17.06 | 16.63 | 16.93 | 168,807 | +0.05(+0.29%) |
Apr 26, 2016 | 16.78 | 17.14 | 16.74 | 16.88 | 229,467 | +0.06(+0.35%) |
Apr 25, 2016 | 16.74 | 16.82 | 16.54 | 16.82 | 164,392 | +0.11(+0.64%) |
Apr 22, 2016 | 16.44 | 16.72 | 16.35 | 16.72 | 124,944 | +0.30(+1.83%) |
Apr 21, 2016 | 16.93 | 16.94 | 16.23 | 16.42 | 229,463 | -0.47(-2.81%) |
Apr 20, 2016 | 16.85 | 16.96 | 16.48 | 16.89 | 193,262 | +0.15(+0.93%) |
Apr 19, 2016 | 16.52 | 16.75 | 16.40 | 16.74 | 191,823 | +0.20(+1.23%) |
Apr 18, 2016 | 16.56 | 16.56 | 16.19 | 16.53 | 194,066 | -0.07(-0.41%) |
Apr 15, 2016 | 16.36 | 16.60 | 16.36 | 16.60 | 164,105 | +0.19(+1.18%) |
Apr 14, 2016 | 16.43 | 16.67 | 16.35 | 16.41 | 118,369 | +0.04(+0.24%) |
Apr 13, 2016 | 16.19 | 16.40 | 16.16 | 16.37 | 144,794 | +0.23(+1.44%) |
Apr 12, 2016 | 16.19 | 16.20 | 15.97 | 16.13 | 135,644 | -0.04(-0.24%) |
Apr 11, 2016 | 16.14 | 16.24 | 15.92 | 16.17 | 113,935 | +0.13(+0.79%) |
Apr 08, 2016 | 16.05 | 16.14 | 15.91 | 16.05 | 168,021 | +0.09(+0.55%) |
Apr 07, 2016 | 15.70 | 16.09 | 15.70 | 15.96 | 206,403 | +0.15(+0.92%) |
Apr 06, 2016 | 15.60 | 15.82 | 15.39 | 15.82 | 203,613 | +0.15(+0.93%) |
Apr 05, 2016 | 15.49 | 15.71 | 15.42 | 15.67 | 201,521 | +0.09(+0.56%) |
Apr 04, 2016 | 15.91 | 15.92 | 15.48 | 15.58 | 214,963 | -0.31(-1.95%) |
Apr 01, 2016 | 16.47 | 16.47 | 15.87 | 15.89 | 219,250 | -0.73(-4.37%) |
Mar 31, 2016 | 16.18 | 16.64 | 16.10 | 16.62 | 283,161 | +0.41(+2.51%) |
Mar 30, 2016 | 16.12 | 16.22 | 16.01 | 16.21 | 313,502 | +0.16(+1.03%) |
Mar 29, 2016 | 15.28 | 16.12 | 15.25 | 16.05 | 279,792 | +0.71(+4.61%) |
Mar 28, 2016 | 15.08 | 15.45 | 15.00 | 15.34 | 179,633 | +0.28(+1.87%) |
Mar 24, 2016 | 14.92 | 15.06 | 15.06 | 15.06 | 295,853 | +0.08(+0.52%) |
Mar 23, 2016 | 15.72 | 15.81 | 14.98 | 14.98 | 212,179 | -0.80(-5.10%) |
Mar 22, 2016 | 15.82 | 15.97 | 15.79 | 15.79 | 147,020 | -0.16(-1.03%) |
Mar 21, 2016 | 15.95 | 16.18 | 15.88 | 15.95 | 154,898 | -0.04(-0.24%) |
Mar 18, 2016 | 16.14 | 16.19 | 15.99 | 15.99 | 341,223 | -0.04(-0.24%) |
Mar 17, 2016 | 15.28 | 16.13 | 15.28 | 16.03 | 143,216 | +0.73(+4.75%) |
Mar 16, 2016 | 15.10 | 15.35 | 15.10 | 15.30 | 306,401 | +0.14(+0.89%) |
Mar 15, 2016 | 15.34 | 15.36 | 15.13 | 15.17 | 249,200 | -0.27(-1.76%) |
Mar 14, 2016 | 15.50 | 15.57 | 15.32 | 15.44 | 221,805 | -0.07(-0.44%) |
Mar 11, 2016 | 15.33 | 15.57 | 15.33 | 15.51 | 308,737 | +0.26(+1.72%) |
Mar 10, 2016 | 15.60 | 15.70 | 15.12 | 15.24 | 204,753 | -0.30(-1.93%) |
Mar 09, 2016 | 15.59 | 15.64 | 15.48 | 15.54 | 159,162 | -0.05(-0.31%) |
Mar 08, 2016 | 15.73 | 15.85 | 15.55 | 15.59 | 227,924 | -0.15(-0.98%) |
Mar 07, 2016 | 15.99 | 16.14 | 15.71 | 15.75 | 213,576 | -0.31(-1.93%) |
Mar 04, 2016 | 16.04 | 16.33 | 15.98 | 16.06 | 260,621 | +0.04(+0.24%) |
Mar 03, 2016 | 15.60 | 16.07 | 15.60 | 16.02 | 322,068 | +0.44(+2.80%) |
Mar 02, 2016 | 15.14 | 15.60 | 15.14 | 15.58 | 241,647 | +0.38(+2.49%) |
Mar 01, 2016 | 14.84 | 15.20 | 14.76 | 15.20 | 280,342 | +0.47(+3.16%) |
Feb 29, 2016 | 15.02 | 15.11 | 14.64 | 14.74 | 313,103 | -0.27(-1.81%) |
Feb 26, 2016 | 15.03 | 15.25 | 14.82 | 15.01 | 226,734 | +0.10(+0.65%) |
Feb 25, 2016 | 14.91 | 15.02 | 14.78 | 14.91 | 204,637 | +0.15(+0.98%) |
Feb 24, 2016 | 14.75 | 14.77 | 14.47 | 14.77 | 632,783 | -0.06(-0.39%) |
Feb 23, 2016 | 14.53 | 15.02 | 14.53 | 14.83 | 244,308 | +0.25(+1.73%) |
Feb 22, 2016 | 14.67 | 14.85 | 14.57 | 14.57 | 328,153 | +0.01(+0.07%) |
Feb 19, 2016 | 14.52 | 14.72 | 14.51 | 14.56 | 242,408 | +0.03(+0.20%) |
Feb 18, 2016 | 14.62 | 14.63 | 14.39 | 14.54 | 254,919 | -0.04(-0.27%) |
Feb 17, 2016 | 14.70 | 14.86 | 14.51 | 14.57 | 484,128 | +0.00(+0.00%) |
Feb 16, 2016 | 14.65 | 14.66 | 14.36 | 14.57 | 485,258 | +0.05(+0.33%) |
Feb 12, 2016 | 14.51 | 14.53 | 14.53 | 14.53 | 339,091 | +0.13(+0.87%) |
Feb 11, 2016 | 14.34 | 14.54 | 14.25 | 14.40 | 331,713 | -0.12(-0.80%) |
Feb 10, 2016 | 14.49 | 14.70 | 14.39 | 14.52 | 334,524 | +0.08(+0.54%) |
Feb 09, 2016 | 14.37 | 14.63 | 14.30 | 14.44 | 488,746 | -0.05(-0.33%) |
Feb 08, 2016 | 14.25 | 14.56 | 14.02 | 14.49 | 619,725 | +0.15(+1.01%) |
Feb 05, 2016 | 14.10 | 14.56 | 14.04 | 14.34 | 446,881 | +0.17(+1.23%) |
Feb 04, 2016 | 13.98 | 14.36 | 13.98 | 14.17 | 329,568 | +0.18(+1.32%) |
Feb 03, 2016 | 14.45 | 14.55 | 13.94 | 13.98 | 502,591 | -0.41(-2.83%) |
Feb 02, 2016 | 14.32 | 14.48 | 14.15 | 14.39 | 591,112 | -0.04(-0.27%) |
Feb 01, 2016 | 15.39 | 15.39 | 13.83 | 14.43 | 1,229,855 | -0.99(-6.41%) |
Jan 29, 2016 | 15.03 | 15.45 | 14.98 | 15.42 | 492,739 | +0.49(+3.31%) |
Jan 28, 2016 | 15.26 | 15.48 | 14.91 | 14.92 | 245,131 | -0.23(-1.53%) |
Jan 27, 2016 | 15.47 | 15.47 | 15.08 | 15.16 | 251,935 | -0.34(-2.19%) |
Jan 26, 2016 | 15.30 | 15.59 | 15.22 | 15.50 | 260,537 | +0.23(+1.52%) |
Jan 25, 2016 | 15.54 | 15.63 | 15.22 | 15.26 | 325,815 | -0.34(-2.17%) |
Jan 22, 2016 | 15.64 | 15.91 | 15.40 | 15.60 | 327,850 | +0.14(+0.88%) |
Jan 21, 2016 | 15.11 | 15.71 | 15.04 | 15.47 | 351,990 | +0.39(+2.57%) |
Jan 20, 2016 | 14.93 | 15.26 | 14.51 | 15.08 | 379,128 | -0.06(-0.38%) |
Jan 19, 2016 | 15.27 | 15.27 | 14.93 | 15.14 | 298,273 | +0.00(+0.00%) |
Jan 15, 2016 | 15.33 | 15.14 | 15.14 | 15.14 | 429,075 | -0.54(-3.46%) |
Jan 14, 2016 | 15.12 | 15.71 | 14.99 | 15.68 | 489,563 | +0.61(+4.05%) |
Jan 13, 2016 | 15.54 | 15.72 | 14.95 | 15.07 | 394,219 | -0.47(-3.05%) |
Jan 12, 2016 | 16.14 | 16.27 | 15.27 | 15.54 | 546,550 | -0.49(-3.08%) |
Jan 11, 2016 | 16.11 | 16.18 | 15.80 | 16.04 | 321,076 | -0.03(-0.18%) |
Jan 08, 2016 | 16.39 | 16.47 | 16.05 | 16.07 | 345,798 | -0.26(-1.60%) |
Jan 07, 2016 | 16.44 | 16.70 | 16.31 | 16.33 | 272,430 | -0.41(-2.43%) |
Jan 06, 2016 | 16.97 | 17.22 | 16.59 | 16.74 | 195,821 | -0.40(-2.32%) |
Jan 05, 2016 | 17.17 | 17.22 | 16.90 | 17.13 | 280,688 | -0.01(-0.06%) |
Jan 04, 2016 | 17.70 | 17.70 | 17.02 | 17.14 | 341,291 | -0.79(-4.43%) |
Dec 31, 2015 | 18.20 | 17.94 | 17.94 | 17.94 | 191,422 | -0.29(-1.59%) |
Dec 30, 2015 | 18.40 | 18.45 | 18.17 | 18.23 | 194,036 | -0.17(-0.95%) |
Dec 29, 2015 | 18.25 | 18.45 | 18.19 | 18.40 | 248,655 | +0.25(+1.39%) |
Dec 28, 2015 | 18.14 | 18.25 | 17.97 | 18.15 | 243,867 | -0.01(-0.05%) |
Dec 24, 2015 | 18.22 | 18.16 | 18.16 | 18.16 | 116,917 | -0.10(-0.53%) |
Dec 23, 2015 | 18.04 | 18.29 | 17.99 | 18.26 | 200,110 | +0.27(+1.51%) |
Dec 22, 2015 | 17.81 | 18.16 | 17.73 | 17.99 | 380,284 | +0.18(+1.03%) |
Dec 21, 2015 | 17.77 | 18.01 | 17.67 | 17.80 | 559,535 | +0.04(+0.22%) |
Dec 18, 2015 | 17.62 | 17.85 | 17.25 | 17.76 | 1,979,105 | +0.14(+0.77%) |
Dec 17, 2015 | 18.12 | 18.19 | 17.61 | 17.63 | 444,801 | -0.48(-2.68%) |
Dec 16, 2015 | 17.55 | 18.22 | 17.52 | 18.11 | 572,958 | +0.64(+3.66%) |
Dec 15, 2015 | 17.47 | 17.57 | 17.09 | 17.47 | 421,180 | +0.08(+0.45%) |
Dec 14, 2015 | 17.51 | 17.71 | 17.34 | 17.39 | 500,284 | -0.16(-0.94%) |
Dec 11, 2015 | 17.38 | 17.75 | 17.33 | 17.56 | 397,775 | -0.02(-0.11%) |
Dec 10, 2015 | 17.69 | 17.73 | 17.49 | 17.58 | 378,861 | -0.11(-0.60%) |
Dec 09, 2015 | 17.70 | 17.84 | 17.51 | 17.69 | 601,757 | -0.15(-0.82%) |
Dec 08, 2015 | 18.18 | 18.30 | 17.79 | 17.83 | 356,929 | -0.44(-2.39%) |
Dec 07, 2015 | 18.50 | 18.57 | 18.09 | 18.27 | 493,137 | -0.25(-1.36%) |
Dec 04, 2015 | 18.40 | 18.67 | 18.32 | 18.52 | 210,025 | +0.15(+0.84%) |
Dec 03, 2015 | 18.82 | 18.89 | 18.26 | 18.36 | 261,098 | -0.41(-2.17%) |
Dec 02, 2015 | 19.13 | 19.13 | 18.70 | 18.77 | 173,836 | -0.36(-1.87%) |
Dec 01, 2015 | 18.89 | 19.21 | 18.85 | 19.13 | 209,245 | +0.31(+1.65%) |
Nov 30, 2015 | 19.26 | 19.37 | 18.78 | 18.82 | 357,330 | -0.41(-2.12%) |
Nov 27, 2015 | 19.29 | 19.34 | 19.13 | 19.23 | 107,155 | -0.06(-0.30%) |
Nov 25, 2015 | 19.40 | 19.28 | 19.28 | 19.28 | 194,415 | -0.08(-0.40%) |
Nov 24, 2015 | 19.16 | 19.44 | 19.01 | 19.36 | 202,399 | +0.13(+0.66%) |
Nov 23, 2015 | 19.01 | 19.38 | 19.01 | 19.24 | 234,751 | +0.19(+1.02%) |
Nov 20, 2015 | 19.15 | 19.33 | 19.01 | 19.04 | 273,705 | +0.03(+0.15%) |
Nov 19, 2015 | 18.98 | 19.32 | 18.94 | 19.01 | 230,222 | +0.01(+0.05%) |
Nov 18, 2015 | 18.73 | 19.12 | 18.66 | 19.00 | 383,111 | +0.32(+1.71%) |
Nov 17, 2015 | 18.69 | 19.14 | 18.56 | 18.68 | 321,890 | +0.00(+0.00%) |
Nov 16, 2015 | 18.22 | 18.73 | 18.22 | 18.68 | 215,210 | +0.46(+2.50%) |
Nov 13, 2015 | 18.41 | 18.58 | 18.18 | 18.23 | 254,607 | -0.20(-1.10%) |
Nov 12, 2015 | 18.90 | 18.97 | 18.41 | 18.43 | 360,950 | -0.51(-2.71%) |
Nov 11, 2015 | 19.01 | 19.40 | 18.92 | 18.95 | 627,090 | -0.07(-0.36%) |
Nov 10, 2015 | 19.04 | 19.19 | 18.98 | 19.01 | 537,785 | -0.02(-0.10%) |
Nov 09, 2015 | 19.17 | 19.32 | 18.95 | 19.03 | 580,960 | -0.22(-1.16%) |
Nov 06, 2015 | 19.34 | 19.42 | 18.64 | 19.26 | 1,002,290 | +0.11(+0.56%) |
Nov 05, 2015 | 19.17 | 19.37 | 18.90 | 19.15 | 473,415 | -0.03(-0.15%) |
Nov 04, 2015 | 19.19 | 19.38 | 19.11 | 19.18 | 463,807 | +0.02(+0.10%) |
Nov 03, 2015 | 19.38 | 19.38 | 19.10 | 19.16 | 488,804 | -0.23(-1.20%) |
Nov 02, 2015 | 19.21 | 19.56 | 18.98 | 19.39 | 757,656 | +0.18(+0.96%) |
Oct 30, 2015 | 19.14 | 19.24 | 18.88 | 19.21 | 1,296,574 | +0.05(+0.25%) |
Oct 29, 2015 | 19.40 | 19.41 | 19.04 | 19.16 | 345,124 | -0.24(-1.25%) |
Oct 28, 2015 | 19.12 | 19.44 | 18.91 | 19.40 | 524,969 | +0.31(+1.62%) |
Oct 27, 2015 | 19.33 | 19.43 | 18.91 | 19.09 | 616,355 | -0.29(-1.50%) |
Oct 26, 2015 | 19.88 | 19.91 | 19.19 | 19.38 | 836,095 | -0.95(-4.67%) |
Oct 23, 2015 | 20.60 | 20.77 | 20.29 | 20.33 | 497,312 | -0.25(-1.22%) |
Oct 22, 2015 | 20.36 | 20.82 | 20.28 | 20.58 | 487,638 | +0.33(+1.63%) |
Oct 21, 2015 | 20.43 | 20.59 | 20.23 | 20.25 | 650,841 | -0.14(-0.67%) |
Oct 20, 2015 | 20.77 | 20.77 | 20.34 | 20.39 | 506,501 | -0.40(-1.91%) |
Oct 19, 2015 | 20.59 | 20.87 | 20.55 | 20.79 | 636,202 | +0.16(+0.80%) |
Oct 16, 2015 | 20.71 | 20.82 | 20.57 | 20.62 | 286,973 | -0.08(-0.37%) |
Oct 15, 2015 | 20.52 | 20.79 | 20.47 | 20.70 | 400,161 | +0.19(+0.95%) |
Oct 14, 2015 | 20.77 | 20.82 | 20.32 | 20.51 | 357,902 | -0.28(-1.35%) |
Oct 13, 2015 | 20.35 | 20.97 | 20.15 | 20.79 | 545,921 | +0.36(+1.75%) |
Oct 12, 2015 | 20.00 | 20.43 | 19.87 | 20.43 | 353,596 | +0.46(+2.28%) |
Oct 09, 2015 | 19.21 | 19.97 | 19.11 | 19.97 | 1,080,384 | +0.78(+4.04%) |
Oct 08, 2015 | 18.83 | 19.22 | 18.76 | 19.20 | 492,283 | +0.29(+1.54%) |
Oct 07, 2015 | 19.24 | 19.26 | 18.59 | 18.91 | 823,048 | -0.29(-1.51%) |
Oct 06, 2015 | 19.53 | 19.63 | 19.17 | 19.20 | 544,725 | -0.41(-2.08%) |
Oct 05, 2015 | 18.83 | 19.62 | 18.73 | 19.60 | 516,310 | +0.79(+4.22%) |
Oct 02, 2015 | 18.58 | 18.89 | 18.23 | 18.81 | 368,075 | +0.21(+1.15%) |
Oct 01, 2015 | 18.62 | 18.70 | 18.37 | 18.60 | 365,934 | +0.06(+0.31%) |
Sep 30, 2015 | 18.33 | 18.57 | 18.07 | 18.54 | 899,859 | +0.24(+1.32%) |
Sep 29, 2015 | 17.42 | 18.58 | 17.42 | 18.30 | 1,044,975 | +0.87(+5.01%) |
Sep 28, 2015 | 17.40 | 17.46 | 17.20 | 17.42 | 448,555 | -0.02(-0.11%) |
Sep 25, 2015 | 17.42 | 17.60 | 17.29 | 17.44 | 435,797 | +0.14(+0.78%) |
Sep 24, 2015 | 17.11 | 17.33 | 16.98 | 17.31 | 364,046 | +0.14(+0.79%) |
Sep 23, 2015 | 17.47 | 17.52 | 17.07 | 17.17 | 404,754 | -0.12(-0.67%) |
Sep 22, 2015 | 17.23 | 17.39 | 17.21 | 17.29 | 786,064 | -0.04(-0.22%) |
Sep 21, 2015 | 17.34 | 17.41 | 17.27 | 17.33 | 510,029 | +0.03(+0.17%) |
Sep 18, 2015 | 17.18 | 17.39 | 17.18 | 17.30 | 648,878 | -0.01(-0.06%) |
Sep 17, 2015 | 17.29 | 17.49 | 17.07 | 17.31 | 431,636 | +0.05(+0.28%) |
Sep 16, 2015 | 17.25 | 17.29 | 17.14 | 17.26 | 267,065 | +0.02(+0.11%) |
Sep 15, 2015 | 17.11 | 17.25 | 17.01 | 17.24 | 261,581 | +0.16(+0.97%) |
Sep 14, 2015 | 17.20 | 17.31 | 17.01 | 17.07 | 355,622 | -0.12(-0.68%) |
Sep 11, 2015 | 16.90 | 17.30 | 16.89 | 17.19 | 493,891 | +0.30(+1.78%) |
Sep 10, 2015 | 16.98 | 17.03 | 16.84 | 16.89 | 540,837 | -0.12(-0.68%) |
Sep 09, 2015 | 17.08 | 17.15 | 16.96 | 17.01 | 451,102 | +0.03(+0.17%) |
Sep 08, 2015 | 17.01 | 17.05 | 16.91 | 16.98 | 339,337 | +0.11(+0.63%) |
Sep 04, 2015 | 16.91 | 16.87 | 16.87 | 16.87 | 398,117 | -0.15(-0.85%) |
Sep 03, 2015 | 17.05 | 17.17 | 16.93 | 17.02 | 306,495 | +0.00(+0.00%) |
Sep 02, 2015 | 17.00 | 17.18 | 16.87 | 17.02 | 364,421 | +0.14(+0.80%) |
Sep 01, 2015 | 16.71 | 17.06 | 16.71 | 16.88 | 628,455 | -0.03(-0.17%) |
Aug 31, 2015 | 16.87 | 16.96 | 16.81 | 16.91 | 469,689 | +0.03(+0.17%) |
Aug 28, 2015 | 16.96 | 17.06 | 16.80 | 16.88 | 601,778 | -0.12(-0.68%) |
Aug 27, 2015 | 16.83 | 17.09 | 16.70 | 17.00 | 362,760 | +0.21(+1.27%) |
Aug 26, 2015 | 16.69 | 16.83 | 16.53 | 16.78 | 441,293 | +0.28(+1.70%) |
Aug 25, 2015 | 17.11 | 17.14 | 16.47 | 16.50 | 651,557 | -0.34(-2.01%) |
Aug 24, 2015 | 16.47 | 17.21 | 16.08 | 16.84 | 1,649,531 | +0.47(+2.90%) |
Aug 21, 2015 | 16.21 | 16.55 | 16.13 | 16.37 | 451,551 | -0.07(-0.41%) |
Aug 20, 2015 | 16.54 | 16.63 | 16.36 | 16.44 | 282,531 | -0.20(-1.22%) |
Aug 19, 2015 | 16.77 | 16.86 | 16.53 | 16.64 | 467,761 | -0.23(-1.38%) |
Aug 18, 2015 | 16.82 | 16.93 | 16.69 | 16.87 | 278,664 | +0.08(+0.46%) |
Aug 17, 2015 | 16.75 | 16.87 | 16.72 | 16.79 | 441,863 | -0.04(-0.23%) |
Aug 14, 2015 | 16.76 | 16.92 | 16.58 | 16.83 | 435,845 | +0.01(+0.06%) |
Aug 13, 2015 | 16.98 | 17.05 | 16.76 | 16.82 | 298,431 | -0.19(-1.14%) |
Aug 12, 2015 | 16.75 | 17.24 | 16.75 | 17.02 | 585,881 | +0.18(+1.09%) |
Aug 11, 2015 | 15.71 | 16.91 | 15.71 | 16.83 | 741,674 | +1.10(+6.96%) |
Aug 10, 2015 | 15.31 | 15.81 | 15.28 | 15.74 | 452,621 | +0.49(+3.24%) |
Aug 07, 2015 | 14.96 | 15.30 | 14.86 | 15.24 | 511,655 | -0.15(-0.94%) |
Aug 06, 2015 | 15.51 | 15.53 | 15.30 | 15.39 | 619,995 | -0.04(-0.25%) |
Aug 05, 2015 | 15.77 | 15.77 | 15.28 | 15.43 | 639,639 | -0.32(-2.03%) |
Aug 04, 2015 | 15.76 | 15.96 | 15.65 | 15.75 | 257,042 | -0.01(-0.06%) |
Aug 03, 2015 | 15.72 | 15.81 | 15.62 | 15.76 | 615,309 | +0.01(+0.06%) |
Jul 31, 2015 | 15.66 | 15.83 | 15.59 | 15.75 | 386,310 | +0.17(+1.12%) |
Jul 30, 2015 | 15.66 | 15.73 | 15.56 | 15.57 | 317,759 | -0.11(-0.68%) |
Jul 29, 2015 | 15.60 | 15.83 | 15.57 | 15.68 | 362,226 | +0.03(+0.19%) |
Jul 28, 2015 | 15.68 | 15.82 | 15.60 | 15.65 | 321,081 | +0.06(+0.37%) |
Jul 27, 2015 | 15.54 | 15.78 | 15.52 | 15.59 | 364,516 | +0.01(+0.06%) |
Jul 24, 2015 | 15.51 | 15.64 | 15.49 | 15.58 | 364,671 | +0.02(+0.12%) |
Jul 23, 2015 | 15.79 | 15.82 | 15.56 | 15.56 | 343,918 | -0.21(-1.35%) |
Jul 22, 2015 | 15.70 | 15.86 | 15.69 | 15.78 | 337,464 | +0.02(+0.12%) |
Jul 21, 2015 | 15.86 | 15.96 | 15.71 | 15.76 | 394,461 | -0.11(-0.67%) |
Jul 20, 2015 | 15.95 | 16.03 | 15.76 | 15.86 | 319,106 | -0.10(-0.61%) |
Jul 17, 2015 | 16.03 | 16.12 | 15.89 | 15.96 | 377,206 | -0.09(-0.54%) |
Jul 16, 2015 | 16.05 | 16.15 | 16.00 | 16.05 | 392,287 | +0.02(+0.12%) |
Jul 15, 2015 | 16.11 | 16.16 | 15.99 | 16.03 | 312,152 | -0.08(-0.48%) |
Jul 14, 2015 | 16.12 | 16.22 | 16.02 | 16.11 | 411,163 | +0.00(+0.00%) |
Jul 13, 2015 | 16.16 | 16.25 | 16.07 | 16.11 | 352,433 | -0.01(-0.06%) |
Jul 10, 2015 | 16.20 | 16.32 | 16.04 | 16.12 | 496,783 | +0.03(+0.18%) |
Jul 09, 2015 | 16.39 | 16.43 | 16.08 | 16.09 | 653,207 | -0.16(-1.01%) |
Jul 08, 2015 | 16.31 | 16.43 | 16.06 | 16.25 | 686,510 | -0.19(-1.18%) |
Jul 07, 2015 | 15.73 | 16.50 | 15.73 | 16.44 | 1,932,240 | +1.15(+7.54%) |
Jul 06, 2015 | 15.25 | 15.50 | 15.23 | 15.29 | 454,083 | -0.11(-0.69%) |
Jul 02, 2015 | 15.26 | 15.40 | 15.40 | 15.40 | 753,513 | +0.18(+1.21%) |
Jul 01, 2015 | 15.17 | 15.24 | 15.02 | 15.21 | 596,770 | +0.16(+1.09%) |
Jun 30, 2015 | 14.99 | 15.88 | 14.99 | 15.05 | 1,696,070 | +0.20(+1.37%) |
Jun 29, 2015 | 14.55 | 15.07 | 14.55 | 14.85 | 975,825 | +0.16(+1.06%) |
Jun 26, 2015 | 14.75 | 14.88 | 14.60 | 14.69 | 1,378,015 | +0.01(+0.07%) |
Jun 25, 2015 | 14.99 | 15.03 | 14.67 | 14.68 | 524,152 | -0.28(-1.88%) |
Jun 24, 2015 | 15.14 | 15.37 | 14.88 | 14.96 | 559,597 | -0.12(-0.77%) |
Jun 23, 2015 | 14.96 | 15.28 | 14.75 | 15.08 | 1,062,873 | +0.16(+1.04%) |
Jun 22, 2015 | 14.69 | 14.99 | 14.56 | 14.92 | 599,303 | +0.32(+2.19%) |
Jun 19, 2015 | 14.69 | 14.80 | 14.54 | 14.60 | 803,875 | -0.12(-0.79%) |
Jun 18, 2015 | 14.65 | 14.84 | 14.64 | 14.72 | 582,392 | +0.09(+0.60%) |
Jun 17, 2015 | 14.69 | 14.74 | 14.54 | 14.63 | 612,331 | -0.01(-0.07%) |
Jun 16, 2015 | 14.60 | 14.71 | 14.51 | 14.64 | 682,518 | +0.01(+0.07%) |
Jun 15, 2015 | 14.73 | 14.80 | 14.61 | 14.63 | 497,263 | -0.16(-1.05%) |
Jun 12, 2015 | 14.84 | 14.88 | 14.77 | 14.79 | 460,173 | -0.07(-0.46%) |
Jun 11, 2015 | 14.98 | 15.12 | 14.83 | 14.86 | 506,283 | -0.07(-0.45%) |
Jun 10, 2015 | 15.08 | 15.19 | 14.90 | 14.92 | 757,320 | -0.10(-0.65%) |
Jun 09, 2015 | 14.89 | 15.17 | 14.82 | 15.02 | 482,949 | +0.15(+0.98%) |
Jun 08, 2015 | 14.82 | 15.02 | 14.73 | 14.88 | 889,252 | +0.01(+0.07%) |
Jun 05, 2015 | 14.93 | 15.06 | 14.78 | 14.87 | 915,008 | -0.05(-0.32%) |
Jun 04, 2015 | 15.33 | 15.49 | 14.85 | 14.91 | 925,518 | -0.48(-3.15%) |
Jun 03, 2015 | 15.05 | 15.45 | 14.92 | 15.40 | 1,301,947 | +0.34(+2.25%) |
Jun 02, 2015 | 15.17 | 15.28 | 15.02 | 15.06 | 1,047,258 | -0.18(-1.21%) |