Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.48 | 16.51 | 16.27 | 16.32 | 114,131 | +0.02(+0.12%) |
May 27, 2016 | 16.30 | 16.30 | 16.30 | 0 | -0.11(-0.64%) | |
May 26, 2016 | 16.39 | 16.44 | 16.34 | 16.41 | 210,116 | +0.21(+1.27%) |
May 25, 2016 | 16.22 | 16.32 | 16.16 | 16.20 | 1,693,300 | +0.32(+2.05%) |
May 24, 2016 | 15.67 | 15.90 | 15.65 | 15.88 | 200,964 | +0.40(+2.62%) |
May 23, 2016 | 15.45 | 15.50 | 15.41 | 15.47 | 181,797 | +0.03(+0.19%) |
May 20, 2016 | 15.44 | 15.51 | 15.41 | 15.44 | 126,463 | +0.06(+0.39%) |
May 19, 2016 | 15.40 | 15.42 | 15.27 | 15.38 | 166,335 | -0.04(-0.26%) |
May 18, 2016 | 15.36 | 15.60 | 15.32 | 15.42 | 227,684 | -0.12(-0.74%) |
May 17, 2016 | 15.57 | 15.62 | 15.47 | 15.54 | 816,353 | -0.10(-0.61%) |
May 16, 2016 | 15.68 | 15.68 | 15.51 | 15.63 | 215,415 | +0.14(+0.90%) |
May 13, 2016 | 15.56 | 15.68 | 15.23 | 15.49 | 202,219 | -0.10(-0.64%) |
May 12, 2016 | 15.83 | 15.85 | 15.51 | 15.59 | 126,783 | -0.15(-0.95%) |
May 11, 2016 | 15.92 | 15.95 | 15.74 | 15.74 | 229,970 | -0.45(-2.78%) |
May 10, 2016 | 16.09 | 16.19 | 16.04 | 16.19 | 232,835 | +0.15(+0.94%) |
May 09, 2016 | 16.04 | 16.13 | 16.01 | 16.04 | 245,495 | +0.07(+0.47%) |
May 06, 2016 | 15.80 | 16.01 | 15.80 | 15.96 | 184,990 | +0.04(+0.28%) |
May 05, 2016 | 15.96 | 16.01 | 15.87 | 15.92 | 1,089,005 | -0.50(-3.03%) |
May 04, 2016 | 16.39 | 16.54 | 16.38 | 16.42 | 298,769 | -0.42(-2.51%) |
May 03, 2016 | 17.19 | 17.19 | 16.60 | 16.84 | 369,747 | +0.00(+0.00%) |
May 02, 2016 | 16.79 | 17.10 | 16.70 | 16.84 | 567,394 | -0.20(-1.17%) |
Apr 29, 2016 | 17.02 | 17.06 | 16.92 | 17.04 | 140,485 | -0.05(-0.32%) |
Apr 28, 2016 | 17.06 | 17.24 | 17.03 | 17.09 | 181,525 | -0.14(-0.84%) |
Apr 27, 2016 | 17.02 | 17.24 | 17.02 | 17.24 | 154,539 | -0.05(-0.29%) |
Apr 26, 2016 | 17.39 | 17.43 | 17.25 | 17.29 | 536,866 | -0.11(-0.63%) |
Apr 25, 2016 | 17.42 | 17.46 | 17.36 | 17.40 | 164,394 | -0.13(-0.74%) |
Apr 22, 2016 | 17.47 | 17.54 | 17.40 | 17.53 | 182,851 | +0.02(+0.11%) |
Apr 21, 2016 | 17.59 | 17.64 | 17.48 | 17.51 | 661,525 | -0.07(-0.40%) |
Apr 20, 2016 | 17.49 | 17.65 | 17.48 | 17.58 | 218,330 | +0.34(+1.97%) |
Apr 19, 2016 | 17.19 | 17.31 | 17.16 | 17.24 | 1,339,061 | +0.42(+2.50%) |
Apr 18, 2016 | 16.65 | 16.85 | 16.64 | 16.82 | 181,603 | +0.12(+0.72%) |
Apr 15, 2016 | 16.68 | 16.72 | 16.65 | 16.70 | 191,733 | +0.03(+0.18%) |
Apr 14, 2016 | 16.63 | 16.68 | 16.60 | 16.67 | 473,006 | +0.13(+0.79%) |
Apr 13, 2016 | 16.38 | 16.59 | 16.36 | 16.54 | 195,681 | +0.29(+1.78%) |
Apr 12, 2016 | 16.14 | 16.26 | 16.05 | 16.25 | 514,654 | +0.31(+1.98%) |
Apr 11, 2016 | 16.02 | 16.11 | 15.91 | 15.94 | 315,931 | +0.15(+0.92%) |
Apr 08, 2016 | 15.82 | 15.87 | 15.78 | 15.79 | 203,882 | +0.41(+2.67%) |
Apr 07, 2016 | 15.57 | 15.60 | 15.38 | 15.38 | 143,049 | -0.41(-2.60%) |
Apr 06, 2016 | 15.50 | 15.79 | 15.50 | 15.79 | 136,504 | +0.32(+2.07%) |
Apr 05, 2016 | 15.57 | 15.59 | 15.44 | 15.47 | 4,089,174 | -0.47(-2.95%) |
Apr 04, 2016 | 15.97 | 15.98 | 15.82 | 15.94 | 1,137,576 | -0.05(-0.31%) |
Apr 01, 2016 | 15.82 | 16.00 | 15.78 | 15.99 | 782,394 | -0.31(-1.90%) |
Mar 31, 2016 | 16.26 | 16.34 | 16.25 | 16.30 | 341,251 | -0.12(-0.73%) |
Mar 30, 2016 | 16.36 | 16.46 | 16.29 | 16.42 | 1,829,417 | +0.22(+1.36%) |
Mar 29, 2016 | 15.97 | 16.20 | 15.94 | 16.20 | 171,052 | +0.22(+1.38%) |
Mar 28, 2016 | 15.88 | 16.20 | 15.88 | 15.98 | 262,956 | +0.01(+0.06%) |
Mar 24, 2016 | 15.97 | 15.97 | 15.97 | 0 | -0.19(-1.18%) | |
Mar 23, 2016 | 16.25 | 16.26 | 16.12 | 16.16 | 271,566 | -0.05(-0.31%) |
Mar 22, 2016 | 16.13 | 16.29 | 16.11 | 16.21 | 181,145 | -0.04(-0.25%) |
Mar 21, 2016 | 16.27 | 16.42 | 16.22 | 16.25 | 261,604 | -0.02(-0.12%) |
Mar 18, 2016 | 16.28 | 16.35 | 16.26 | 16.27 | 132,108 | -0.16(-0.97%) |
Mar 17, 2016 | 16.37 | 16.47 | 16.32 | 16.43 | 218,310 | +0.07(+0.43%) |
Mar 16, 2016 | 16.15 | 16.44 | 16.11 | 16.36 | 603,450 | +0.15(+0.93%) |
Mar 15, 2016 | 16.13 | 16.21 | 16.10 | 16.21 | 212,890 | +0.02(+0.12%) |
Mar 14, 2016 | 16.15 | 16.25 | 16.11 | 16.19 | 236,124 | +0.01(+0.06%) |
Mar 11, 2016 | 16.02 | 16.18 | 16.01 | 16.18 | 158,237 | +0.66(+4.25%) |
Mar 10, 2016 | 15.72 | 15.81 | 15.37 | 15.52 | 218,920 | +0.02(+0.13%) |
Mar 09, 2016 | 15.61 | 15.64 | 15.50 | 15.50 | 197,868 | +0.05(+0.32%) |
Mar 08, 2016 | 15.53 | 15.54 | 15.42 | 15.45 | 223,893 | -0.03(-0.19%) |
Mar 07, 2016 | 15.37 | 15.56 | 15.33 | 15.48 | 266,080 | -0.01(-0.06%) |
Mar 04, 2016 | 15.47 | 15.48 | 15.43 | 15.49 | 203,942 | +0.01(+0.06%) |
Mar 03, 2016 | 15.33 | 15.52 | 15.30 | 15.48 | 302,873 | +0.02(+0.13%) |
Mar 02, 2016 | 15.31 | 15.46 | 15.26 | 15.46 | 666,148 | +0.26(+1.71%) |
Mar 01, 2016 | 15.04 | 15.23 | 14.99 | 15.20 | 628,964 | +0.39(+2.63%) |
Feb 29, 2016 | 14.79 | 14.90 | 14.73 | 14.81 | 279,422 | -0.17(-1.13%) |
Feb 26, 2016 | 15.10 | 15.11 | 14.97 | 14.98 | 706,575 | +0.08(+0.54%) |
Feb 25, 2016 | 14.90 | 14.90 | 14.78 | 14.90 | 287,423 | +0.16(+1.09%) |
Feb 24, 2016 | 14.61 | 14.77 | 14.57 | 14.74 | 269,032 | -0.06(-0.41%) |
Feb 23, 2016 | 14.93 | 14.94 | 14.79 | 14.80 | 244,909 | -0.14(-0.97%) |
Feb 22, 2016 | 14.90 | 15.01 | 14.90 | 14.95 | 425,737 | +0.04(+0.23%) |
Feb 19, 2016 | 14.75 | 14.92 | 14.70 | 14.91 | 184,758 | -0.12(-0.80%) |
Feb 18, 2016 | 15.03 | 15.09 | 14.92 | 15.03 | 464,597 | +0.01(+0.10%) |
Feb 17, 2016 | 14.91 | 15.05 | 14.87 | 15.02 | 420,865 | +0.46(+3.13%) |
Feb 16, 2016 | 14.55 | 14.59 | 14.41 | 14.56 | 309,024 | +0.04(+0.28%) |
Feb 12, 2016 | 14.52 | 14.52 | 14.52 | 0 | +0.08(+0.55%) | |
Feb 11, 2016 | 14.52 | 14.55 | 14.31 | 14.44 | 290,781 | -0.49(-3.25%) |
Feb 10, 2016 | 15.08 | 15.14 | 14.91 | 14.93 | 311,992 | +0.04(+0.24%) |
Feb 09, 2016 | 14.82 | 14.96 | 14.73 | 14.89 | 337,426 | -0.28(-1.85%) |
Feb 08, 2016 | 15.10 | 15.18 | 14.96 | 15.17 | 594,135 | -0.16(-1.04%) |
Feb 05, 2016 | 15.65 | 15.65 | 15.25 | 15.33 | 1,014,587 | -0.42(-2.67%) |
Feb 04, 2016 | 15.73 | 15.88 | 15.67 | 15.75 | 126,095 | -0.05(-0.32%) |
Feb 03, 2016 | 15.63 | 15.80 | 15.45 | 15.80 | 419,996 | +0.17(+1.09%) |
Feb 02, 2016 | 15.83 | 15.91 | 15.56 | 15.63 | 392,509 | -0.47(-2.95%) |
Feb 01, 2016 | 15.94 | 16.15 | 15.91 | 16.11 | 326,364 | -0.09(-0.59%) |
Jan 29, 2016 | 16.11 | 16.21 | 16.01 | 16.20 | 142,238 | +0.31(+1.95%) |
Jan 28, 2016 | 15.95 | 15.97 | 15.71 | 15.89 | 246,575 | -0.05(-0.31%) |
Jan 27, 2016 | 16.02 | 16.10 | 15.84 | 15.94 | 657,675 | -0.11(-0.69%) |
Jan 26, 2016 | 15.92 | 16.05 | 15.89 | 16.05 | 247,009 | +0.14(+0.85%) |
Jan 25, 2016 | 16.03 | 16.09 | 15.91 | 15.91 | 238,179 | -0.21(-1.27%) |
Jan 22, 2016 | 16.06 | 16.14 | 15.96 | 16.12 | 1,304,199 | +0.35(+2.22%) |
Jan 21, 2016 | 15.70 | 15.87 | 15.53 | 15.77 | 417,393 | -0.08(-0.50%) |
Jan 20, 2016 | 15.86 | 15.91 | 15.60 | 15.85 | 340,379 | -0.42(-2.58%) |
Jan 19, 2016 | 16.30 | 16.37 | 16.14 | 16.27 | 2,010,516 | +0.05(+0.31%) |
Jan 15, 2016 | 16.22 | 16.22 | 16.22 | 0 | -0.40(-2.41%) | |
Jan 14, 2016 | 16.51 | 16.71 | 16.39 | 16.62 | 310,078 | +0.12(+0.73%) |
Jan 13, 2016 | 16.90 | 16.91 | 16.45 | 16.50 | 174,846 | -0.35(-2.08%) |
Jan 12, 2016 | 16.89 | 16.90 | 16.67 | 16.85 | 262,088 | +0.20(+1.20%) |
Jan 11, 2016 | 16.76 | 16.81 | 16.54 | 16.65 | 251,803 | +0.20(+1.22%) |
Jan 08, 2016 | 16.86 | 16.88 | 16.45 | 16.45 | 307,731 | -0.19(-1.14%) |
Jan 07, 2016 | 16.67 | 16.82 | 16.61 | 16.64 | 257,034 | -0.26(-1.54%) |
Jan 06, 2016 | 16.84 | 16.98 | 16.80 | 16.90 | 261,017 | -0.01(-0.06%) |
Jan 05, 2016 | 16.79 | 16.94 | 16.72 | 16.91 | 182,001 | -0.16(-0.91%) |
Jan 04, 2016 | 17.03 | 17.08 | 16.80 | 17.07 | 477,442 | -0.55(-3.15%) |
Dec 31, 2015 | 17.62 | 17.62 | 17.62 | 0 | -0.23(-1.32%) | |
Dec 30, 2015 | 18.01 | 18.01 | 17.84 | 17.86 | 137,377 | -0.25(-1.35%) |
Dec 29, 2015 | 17.94 | 18.10 | 17.92 | 18.10 | 186,351 | +0.23(+1.29%) |
Dec 28, 2015 | 17.76 | 17.87 | 17.70 | 17.87 | 242,322 | -0.04(-0.25%) |
Dec 24, 2015 | 17.91 | 17.91 | 17.91 | 0 | +0.09(+0.48%) | |
Dec 23, 2015 | 17.66 | 17.85 | 17.66 | 17.83 | 203,778 | +0.19(+1.08%) |
Dec 22, 2015 | 17.52 | 17.73 | 17.45 | 17.64 | 234,586 | +0.05(+0.26%) |
Dec 21, 2015 | 17.76 | 17.82 | 17.49 | 17.59 | 164,223 | +0.12(+0.72%) |
Dec 18, 2015 | 17.57 | 17.66 | 17.46 | 17.47 | 406,473 | -0.15(-0.85%) |
Dec 17, 2015 | 17.83 | 17.84 | 17.61 | 17.62 | 188,883 | -0.13(-0.73%) |
Dec 16, 2015 | 17.67 | 17.81 | 17.47 | 17.75 | 2,577,504 | +0.36(+2.04%) |
Dec 15, 2015 | 17.51 | 17.54 | 17.33 | 17.39 | 154,665 | +0.16(+0.96%) |
Dec 14, 2015 | 17.41 | 17.44 | 17.13 | 17.23 | 235,531 | -0.03(-0.17%) |
Dec 11, 2015 | 17.42 | 17.48 | 17.26 | 17.26 | 233,537 | -0.47(-2.65%) |
Dec 10, 2015 | 17.78 | 17.80 | 17.68 | 17.73 | 191,502 | +0.06(+0.34%) |
Dec 09, 2015 | 17.70 | 17.86 | 17.55 | 17.67 | 104,763 | -0.05(-0.28%) |
Dec 08, 2015 | 17.80 | 17.85 | 17.62 | 17.72 | 208,990 | -0.22(-1.23%) |
Dec 07, 2015 | 17.99 | 18.02 | 17.84 | 17.94 | 147,339 | +0.07(+0.39%) |
Dec 04, 2015 | 17.59 | 17.87 | 17.58 | 17.87 | 140,350 | +0.22(+1.25%) |
Dec 03, 2015 | 17.75 | 17.86 | 17.55 | 17.65 | 166,119 | -0.03(-0.17%) |
Dec 02, 2015 | 17.85 | 17.90 | 17.60 | 17.68 | 205,590 | -0.14(-0.79%) |
Dec 01, 2015 | 17.84 | 17.90 | 17.75 | 17.82 | 348,631 | +0.11(+0.62%) |
Nov 30, 2015 | 17.84 | 17.87 | 17.68 | 17.71 | 99,662 | -0.04(-0.25%) |
Nov 27, 2015 | 17.76 | 17.82 | 17.71 | 17.75 | 51,777 | -0.05(-0.31%) |
Nov 25, 2015 | 17.81 | 17.81 | 17.81 | 0 | +0.46(+2.65%) | |
Nov 24, 2015 | 17.18 | 17.38 | 17.15 | 17.35 | 392,401 | +0.09(+0.52%) |
Nov 23, 2015 | 17.23 | 17.26 | 137,600 | +0.05(+0.29%) | ||
Nov 20, 2015 | 17.34 | 17.21 | 17.21 | 712,837 | -0.09(-0.52%) | |
Nov 19, 2015 | 17.29 | 17.35 | 17.25 | 17.30 | 148,103 | +0.09(+0.52%) |
Nov 18, 2015 | 17.15 | 17.23 | 17.06 | 17.21 | 340,089 | +0.16(+0.94%) |
Nov 17, 2015 | 17.07 | 17.15 | 16.99 | 17.05 | 179,899 | -0.05(-0.29%) |
Nov 16, 2015 | 16.94 | 17.10 | 16.91 | 17.10 | 524,138 | +0.19(+1.12%) |
Nov 13, 2015 | 16.89 | 16.99 | 16.85 | 16.91 | 752,948 | -0.27(-1.57%) |
Nov 12, 2015 | 17.11 | 17.23 | 17.08 | 17.18 | 231,125 | -0.08(-0.46%) |
Nov 11, 2015 | 17.18 | 17.31 | 17.14 | 17.26 | 193,561 | +0.24(+1.41%) |
Nov 10, 2015 | 16.86 | 17.02 | 16.85 | 17.02 | 417,217 | +0.09(+0.53%) |
Nov 09, 2015 | 17.00 | 17.00 | 16.84 | 16.93 | 448,350 | -0.01(-0.06%) |
Nov 06, 2015 | 16.91 | 16.96 | 16.84 | 16.94 | 850,329 | -0.43(-2.48%) |
Nov 05, 2015 | 17.41 | 17.46 | 17.25 | 17.37 | 279,343 | +0.13(+0.75%) |
Nov 04, 2015 | 17.43 | 17.49 | 17.16 | 17.24 | 1,282,492 | -0.33(-1.88%) |
Nov 03, 2015 | 17.59 | 17.59 | 17.53 | 17.57 | 534,726 | -0.14(-0.82%) |
Nov 02, 2015 | 17.67 | 17.73 | 17.60 | 17.71 | 146,852 | +0.16(+0.94%) |
Oct 30, 2015 | 17.45 | 17.62 | 17.45 | 17.55 | 122,170 | +0.18(+1.04%) |
Oct 29, 2015 | 17.36 | 17.43 | 17.25 | 17.37 | 423,144 | -0.09(-0.52%) |
Oct 28, 2015 | 17.50 | 17.59 | 17.27 | 17.46 | 201,909 | +0.09(+0.49%) |
Oct 27, 2015 | 17.44 | 17.47 | 17.31 | 17.38 | 749,089 | -0.05(-0.32%) |
Oct 26, 2015 | 17.43 | 17.44 | 17.31 | 17.43 | 200,361 | +0.11(+0.64%) |
Oct 23, 2015 | 17.26 | 17.33 | 17.19 | 17.32 | 586,050 | +0.17(+0.99%) |
Oct 22, 2015 | 17.09 | 17.21 | 17.07 | 17.15 | 3,842,581 | +0.20(+1.18%) |
Oct 21, 2015 | 16.93 | 17.09 | 16.92 | 16.95 | 179,417 | -0.05(-0.26%) |
Oct 20, 2015 | 16.91 | 17.01 | 16.88 | 17.00 | 188,337 | +0.05(+0.27%) |
Oct 19, 2015 | 16.92 | 16.96 | 16.86 | 16.95 | 611,649 | +0.01(+0.06%) |
Oct 16, 2015 | 16.79 | 16.95 | 16.78 | 16.94 | 133,450 | +0.24(+1.44%) |
Oct 15, 2015 | 16.62 | 16.75 | 16.60 | 16.70 | 71,894 | +0.14(+0.85%) |
Oct 14, 2015 | 16.48 | 16.58 | 16.48 | 16.56 | 80,206 | +0.06(+0.36%) |
Oct 13, 2015 | 16.45 | 16.59 | 16.44 | 16.50 | 79,988 | -0.16(-0.96%) |
Oct 12, 2015 | 16.64 | 16.70 | 16.60 | 16.66 | 94,731 | +0.02(+0.12%) |
Oct 09, 2015 | 16.64 | 16.67 | 16.53 | 16.64 | 164,698 | +0.18(+1.09%) |
Oct 08, 2015 | 16.29 | 16.50 | 16.25 | 16.46 | 294,863 | +0.02(+0.12%) |
Oct 07, 2015 | 16.18 | 16.44 | 16.16 | 16.44 | 812,670 | +0.25(+1.54%) |
Oct 06, 2015 | 16.23 | 16.06 | 16.19 | 263,838 | +0.13(+0.81%) | |
Oct 05, 2015 | 16.07 | 16.10 | 15.99 | 16.06 | 198,163 | +0.27(+1.71%) |
Oct 02, 2015 | 15.55 | 15.79 | 15.49 | 15.79 | 344,260 | +0.29(+1.87%) |
Oct 01, 2015 | 15.54 | 15.56 | 15.35 | 15.50 | 194,998 | -0.13(-0.83%) |
Sep 30, 2015 | 15.72 | 15.75 | 15.54 | 15.63 | 207,859 | +0.17(+1.10%) |
Sep 29, 2015 | 15.36 | 15.46 | 15.30 | 15.46 | 170,023 | +0.16(+1.05%) |
Sep 28, 2015 | 15.34 | 15.41 | 15.27 | 15.30 | 117,806 | -0.06(-0.39%) |
Sep 25, 2015 | 15.44 | 15.52 | 15.30 | 15.36 | 117,988 | +0.04(+0.26%) |
Sep 24, 2015 | 15.19 | 15.37 | 15.12 | 15.32 | 163,110 | +0.04(+0.26%) |
Sep 23, 2015 | 15.28 | 15.37 | 15.18 | 15.28 | 456,730 | +0.08(+0.53%) |
Sep 22, 2015 | 15.16 | 15.20 | 15.05 | 15.20 | 196,389 | -0.36(-2.31%) |
Sep 21, 2015 | 15.61 | 15.65 | 15.51 | 15.56 | 123,200 | +0.08(+0.52%) |
Sep 18, 2015 | 15.60 | 15.68 | 15.47 | 15.48 | 118,205 | -0.68(-4.21%) |
Sep 17, 2015 | 16.02 | 16.25 | 15.98 | 16.16 | 131,899 | +0.07(+0.40%) |
Sep 16, 2015 | 16.00 | 16.12 | 15.96 | 16.09 | 133,721 | +0.10(+0.63%) |
Sep 15, 2015 | 15.97 | 16.04 | 15.87 | 15.99 | 4,194,131 | +0.08(+0.53%) |
Sep 14, 2015 | 15.97 | 16.05 | 15.90 | 15.91 | 454,977 | -0.18(-1.12%) |
Sep 11, 2015 | 15.91 | 16.10 | 15.90 | 16.09 | 308,050 | -0.02(-0.12%) |
Sep 10, 2015 | 15.95 | 16.14 | 15.92 | 16.11 | 190,448 | +0.20(+1.26%) |
Sep 09, 2015 | 16.18 | 16.20 | 15.88 | 15.91 | 169,801 | -0.19(-1.18%) |
Sep 08, 2015 | 16.01 | 16.10 | 15.90 | 16.10 | 120,268 | +0.50(+3.21%) |
Sep 04, 2015 | 15.60 | 15.60 | 15.60 | 0 | -0.39(-2.44%) | |
Sep 03, 2015 | 16.02 | 16.12 | 15.96 | 15.99 | 271,017 | +0.07(+0.44%) |
Sep 02, 2015 | 15.87 | 15.93 | 15.81 | 15.92 | 389,275 | +0.27(+1.73%) |
Sep 01, 2015 | 15.66 | 15.70 | 15.55 | 15.65 | 1,137,365 | -0.37(-2.34%) |
Aug 31, 2015 | 15.93 | 16.07 | 15.85 | 16.02 | 2,123,804 | +0.06(+0.41%) |
Aug 28, 2015 | 15.96 | 15.99 | 15.85 | 15.96 | 742,368 | -0.15(-0.93%) |
Aug 27, 2015 | 16.04 | 16.12 | 15.95 | 16.11 | 322,334 | +0.05(+0.31%) |
Aug 26, 2015 | 15.89 | 16.06 | 15.66 | 16.06 | 321,399 | +0.52(+3.35%) |
Aug 25, 2015 | 15.86 | 16.06 | 15.52 | 15.54 | 550,411 | +0.03(+0.23%) |
Aug 24, 2015 | 15.62 | 15.83 | 15.23 | 15.51 | 334,572 | -0.28(-1.80%) |
Aug 21, 2015 | 16.01 | 16.20 | 15.70 | 15.79 | 2,232,597 | -0.21(-1.28%) |
Aug 20, 2015 | 16.48 | 16.49 | 15.99 | 15.99 | 513,623 | -0.72(-4.34%) |
Aug 19, 2015 | 16.69 | 16.77 | 16.60 | 16.72 | 207,658 | -0.12(-0.71%) |
Aug 18, 2015 | 16.91 | 16.94 | 16.82 | 16.84 | 99,398 | -0.11(-0.65%) |
Aug 17, 2015 | 16.80 | 16.95 | 16.77 | 16.95 | 191,415 | -0.15(-0.88%) |
Aug 14, 2015 | 17.04 | 17.11 | 16.99 | 17.10 | 223,008 | +0.04(+0.23%) |
Aug 13, 2015 | 17.04 | 17.10 | 17.02 | 17.06 | 85,702 | +0.04(+0.24%) |
Aug 12, 2015 | 16.95 | 17.06 | 16.84 | 17.02 | 170,360 | -0.14(-0.82%) |
Aug 11, 2015 | 17.13 | 17.17 | 17.06 | 17.16 | 1,498,894 | -0.19(-1.10%) |
Aug 10, 2015 | 17.12 | 17.39 | 17.12 | 17.35 | 208,388 | +0.46(+2.72%) |
Aug 07, 2015 | 16.80 | 16.91 | 16.77 | 16.89 | 877,603 | -0.12(-0.71%) |
Aug 06, 2015 | 16.98 | 17.02 | 16.90 | 17.01 | 918,434 | +0.18(+1.07%) |
Aug 05, 2015 | 16.86 | 16.90 | 16.78 | 16.83 | 248,596 | +0.13(+0.78%) |
Aug 04, 2015 | 16.84 | 16.87 | 16.66 | 16.70 | 197,043 | +0.05(+0.30%) |
Aug 03, 2015 | 16.70 | 16.71 | 16.56 | 16.65 | 130,255 | +0.25(+1.52%) |
Jul 31, 2015 | 16.35 | 16.53 | 16.30 | 16.40 | 218,106 | -0.09(-0.55%) |
Jul 30, 2015 | 16.42 | 16.53 | 16.27 | 16.49 | 212,117 | -0.12(-0.72%) |
Jul 29, 2015 | 16.56 | 16.70 | 16.54 | 16.61 | 1,118,381 | -0.04(-0.24%) |
Jul 28, 2015 | 16.55 | 16.66 | 16.50 | 16.65 | 675,928 | +0.16(+1.00%) |
Jul 27, 2015 | 16.55 | 16.57 | 16.47 | 16.48 | 1,907,051 | -0.14(-0.81%) |
Jul 24, 2015 | 16.75 | 16.84 | 16.61 | 16.62 | 314,887 | -0.20(-1.19%) |
Jul 23, 2015 | 16.81 | 16.92 | 16.78 | 16.82 | 564,453 | +0.04(+0.24%) |
Jul 22, 2015 | 16.71 | 16.80 | 16.68 | 16.78 | 91,474 | +0.07(+0.42%) |
Jul 21, 2015 | 16.68 | 16.72 | 16.64 | 16.71 | 206,001 | -0.11(-0.68%) |
Jul 20, 2015 | 16.89 | 16.91 | 16.81 | 16.82 | 246,734 | +0.05(+0.32%) |
Jul 17, 2015 | 16.78 | 16.80 | 16.70 | 16.77 | 149,340 | -0.04(-0.24%) |
Jul 16, 2015 | 16.81 | 16.90 | 16.78 | 16.81 | 1,214,730 | +0.21(+1.27%) |
Jul 15, 2015 | 16.66 | 16.70 | 16.59 | 16.60 | 618,564 | -0.07(-0.42%) |
Jul 14, 2015 | 16.56 | 16.69 | 16.51 | 16.67 | 256,437 | +0.21(+1.28%) |
Jul 13, 2015 | 16.45 | 16.51 | 16.39 | 16.46 | 539,703 | +0.01(+0.06%) |
Jul 10, 2015 | 16.32 | 16.46 | 16.27 | 16.45 | 208,221 | +0.85(+5.45%) |
Jul 09, 2015 | 15.57 | 15.68 | 15.52 | 15.60 | 165,571 | +0.33(+2.14%) |
Jul 08, 2015 | 15.25 | 15.37 | 15.18 | 15.27 | 159,472 | -0.08(-0.50%) |
Jul 07, 2015 | 15.13 | 15.38 | 14.91 | 15.35 | 422,840 | +0.02(+0.13%) |
Jul 06, 2015 | 15.30 | 15.45 | 15.20 | 15.33 | 205,953 | -0.43(-2.73%) |
Jul 02, 2015 | 15.76 | 15.76 | 15.76 | 0 | -0.06(-0.41%) | |
Jul 01, 2015 | 15.90 | 15.96 | 15.74 | 15.82 | 249,504 | +0.15(+0.99%) |
Jun 30, 2015 | 15.96 | 15.99 | 15.55 | 15.67 | 259,269 | -0.04(-0.25%) |
Jun 29, 2015 | 15.91 | 16.02 | 15.69 | 15.71 | 183,034 | -0.70(-4.24%) |
Jun 26, 2015 | 16.39 | 16.46 | 16.31 | 16.41 | 127,508 | +0.09(+0.52%) |
Jun 25, 2015 | 16.37 | 16.39 | 16.25 | 16.32 | 130,904 | +0.04(+0.25%) |
Jun 24, 2015 | 16.44 | 16.51 | 16.28 | 16.28 | 175,723 | -0.21(-1.27%) |
Jun 23, 2015 | 16.48 | 16.58 | 16.44 | 16.49 | 340,667 | -0.13(-0.78%) |
Jun 22, 2015 | 16.52 | 16.76 | 16.52 | 16.62 | 169,915 | +0.71(+4.46%) |
Jun 19, 2015 | 15.96 | 16.04 | 15.90 | 15.91 | 154,893 | -0.29(-1.79%) |
Jun 18, 2015 | 15.94 | 16.50 | 15.89 | 16.20 | 577,098 | +0.48(+3.05%) |
Jun 17, 2015 | 15.77 | 15.78 | 15.58 | 15.72 | 314,680 | -0.06(-0.38%) |
Jun 16, 2015 | 15.84 | 15.84 | 15.73 | 15.78 | 157,157 | -0.06(-0.35%) |
Jun 15, 2015 | 15.73 | 15.87 | 15.70 | 15.84 | 299,540 | -0.27(-1.71%) |
Jun 12, 2015 | 15.96 | 16.13 | 15.86 | 16.11 | 163,688 | -0.19(-1.17%) |
Jun 11, 2015 | 16.34 | 16.41 | 16.14 | 16.30 | 191,447 | +0.17(+1.05%) |
Jun 10, 2015 | 16.16 | 15.88 | 16.13 | 236,614 | +0.41(+2.61%) | |
Jun 09, 2015 | 15.69 | 15.78 | 15.60 | 15.72 | 201,375 | -0.07(-0.44%) |
Jun 08, 2015 | 15.84 | 15.89 | 15.74 | 15.79 | 395,593 | -0.08(-0.50%) |
Jun 05, 2015 | 15.82 | 16.01 | 15.77 | 15.87 | 192,762 | -0.17(-1.06%) |
Jun 04, 2015 | 16.10 | 16.35 | 16.00 | 16.04 | 531,516 | -0.21(-1.26%) |
Jun 03, 2015 | 16.12 | 16.39 | 16.12 | 16.25 | 210,809 | +0.27(+1.66%) |
Jun 02, 2015 | 15.85 | 16.06 | 15.83 | 15.98 | 644,060 | +0.32(+2.04%) |