Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.50 | 10.66 | 10.15 | 10.60 | 1,771,164 | +0.02(+0.15%) |
Mar 30, 2016 | 10.68 | 10.71 | 10.51 | 10.58 | 1,145,451 | +0.02(+0.15%) |
Mar 29, 2016 | 10.49 | 10.66 | 10.25 | 10.56 | 1,223,407 | +0.03(+0.27%) |
Mar 28, 2016 | 10.67 | 10.74 | 10.46 | 10.53 | 1,156,792 | -0.11(-0.99%) |
Mar 24, 2016 | 10.39 | 10.64 | 10.64 | 10.64 | 845,407 | +0.19(+1.83%) |
Mar 23, 2016 | 10.81 | 10.86 | 10.42 | 10.45 | 1,228,203 | -0.46(-4.21%) |
Mar 22, 2016 | 10.51 | 10.91 | 10.45 | 10.91 | 925,344 | +0.32(+3.03%) |
Mar 21, 2016 | 10.64 | 10.64 | 10.39 | 10.59 | 672,224 | -0.05(-0.46%) |
Mar 18, 2016 | 10.66 | 10.86 | 10.46 | 10.64 | 1,842,166 | +0.03(+0.27%) |
Mar 17, 2016 | 10.59 | 10.85 | 10.53 | 10.61 | 1,186,320 | -0.09(-0.87%) |
Mar 16, 2016 | 10.17 | 10.86 | 10.17 | 10.70 | 1,629,028 | +0.52(+5.06%) |
Mar 15, 2016 | 10.21 | 10.27 | 9.755 | 10.19 | 1,699,740 | +0.10(+1.01%) |
Mar 14, 2016 | 10.49 | 10.77 | 10.03 | 10.08 | 1,522,517 | -0.58(-5.41%) |
Mar 11, 2016 | 10.43 | 10.73 | 10.07 | 10.66 | 1,482,858 | +0.44(+4.29%) |
Mar 10, 2016 | 10.12 | 10.29 | 9.926 | 10.22 | 1,665,177 | +0.07(+0.68%) |
Mar 09, 2016 | 9.662 | 10.45 | 9.646 | 10.15 | 2,172,718 | +0.59(+6.15%) |
Mar 08, 2016 | 10.06 | 10.08 | 9.552 | 9.564 | 1,397,704 | -0.50(-5.00%) |
Mar 07, 2016 | 9.650 | 10.07 | 9.581 | 10.07 | 1,440,257 | +0.41(+4.20%) |
Mar 04, 2016 | 10.02 | 10.10 | 9.585 | 9.662 | 1,486,696 | -0.31(-3.09%) |
Mar 03, 2016 | 9.747 | 10.02 | 9.593 | 9.970 | 857,327 | +0.32(+3.28%) |
Mar 02, 2016 | 9.662 | 9.812 | 9.471 | 9.654 | 637,174 | +0.01(+0.13%) |
Mar 01, 2016 | 9.666 | 9.792 | 9.361 | 9.642 | 1,394,541 | +0.04(+0.42%) |
Feb 29, 2016 | 9.126 | 9.621 | 9.077 | 9.601 | 2,042,271 | +0.54(+6.01%) |
Feb 26, 2016 | 9.422 | 9.609 | 9.037 | 9.057 | 1,226,380 | -0.16(-1.76%) |
Feb 25, 2016 | 9.520 | 9.520 | 8.972 | 9.219 | 1,390,085 | -0.30(-3.20%) |
Feb 24, 2016 | 8.868 | 9.536 | 8.765 | 9.524 | 2,375,216 | +0.46(+5.09%) |
Feb 23, 2016 | 9.540 | 9.540 | 9.031 | 9.063 | 1,335,012 | -0.47(-4.96%) |
Feb 22, 2016 | 9.679 | 9.834 | 9.512 | 9.536 | 1,928,511 | +0.01(+0.13%) |
Feb 19, 2016 | 9.583 | 9.766 | 9.152 | 9.524 | 1,702,861 | -0.30(-3.04%) |
Feb 18, 2016 | 11.01 | 11.20 | 9.778 | 9.822 | 1,694,921 | -0.97(-9.02%) |
Feb 17, 2016 | 10.84 | 11.03 | 10.66 | 10.80 | 1,510,668 | +0.12(+1.12%) |
Feb 16, 2016 | 10.70 | 10.85 | 10.45 | 10.68 | 970,486 | +0.10(+0.98%) |
Feb 12, 2016 | 10.57 | 10.57 | 10.57 | 10.57 | 908,207 | +0.28(+2.70%) |
Feb 11, 2016 | 10.70 | 10.78 | 9.889 | 10.29 | 1,388,173 | -0.71(-6.46%) |
Feb 10, 2016 | 11.21 | 11.24 | 10.84 | 11.01 | 1,237,979 | +0.03(+0.25%) |
Feb 09, 2016 | 11.10 | 11.15 | 10.88 | 10.98 | 1,333,449 | -0.34(-3.02%) |
Feb 08, 2016 | 11.64 | 11.77 | 11.01 | 11.32 | 1,182,083 | -0.54(-4.53%) |
Feb 05, 2016 | 12.51 | 12.65 | 11.84 | 11.86 | 767,007 | -0.67(-5.33%) |
Feb 04, 2016 | 12.61 | 13.14 | 12.45 | 12.52 | 743,172 | -0.13(-1.04%) |
Feb 03, 2016 | 13.11 | 13.11 | 12.33 | 12.66 | 1,105,947 | -0.23(-1.82%) |
Feb 02, 2016 | 13.32 | 13.32 | 12.81 | 12.89 | 963,321 | -0.63(-4.65%) |
Feb 01, 2016 | 13.61 | 13.80 | 13.43 | 13.52 | 1,050,056 | -0.40(-2.88%) |
Jan 29, 2016 | 13.35 | 13.94 | 13.19 | 13.92 | 967,907 | +0.58(+4.35%) |
Jan 28, 2016 | 13.74 | 13.82 | 13.16 | 13.34 | 935,025 | -0.00(-0.03%) |
Jan 27, 2016 | 14.07 | 14.07 | 13.32 | 13.34 | 821,681 | -0.72(-5.14%) |
Jan 26, 2016 | 13.97 | 14.21 | 13.80 | 14.07 | 849,745 | +0.01(+0.08%) |
Jan 25, 2016 | 14.17 | 14.68 | 14.06 | 14.06 | 1,072,296 | -0.56(-3.83%) |
Jan 22, 2016 | 13.49 | 14.71 | 13.41 | 14.62 | 1,555,751 | +1.21(+9.01%) |
Jan 21, 2016 | 13.44 | 13.65 | 13.21 | 13.41 | 1,713,025 | -0.00(-0.03%) |
Jan 20, 2016 | 13.41 | 13.58 | 13.02 | 13.41 | 1,327,130 | -0.41(-2.96%) |
Jan 19, 2016 | 14.21 | 14.26 | 13.53 | 13.82 | 916,519 | -0.25(-1.81%) |
Jan 15, 2016 | 14.24 | 14.07 | 14.07 | 14.07 | 442,279 | -0.48(-3.33%) |
Jan 14, 2016 | 14.00 | 14.60 | 13.73 | 14.56 | 708,859 | +0.66(+4.72%) |
Jan 13, 2016 | 14.98 | 15.10 | 13.67 | 13.90 | 969,407 | -0.92(-6.22%) |
Jan 12, 2016 | 14.95 | 15.23 | 14.38 | 14.83 | 1,286,736 | +0.02(+0.11%) |
Jan 11, 2016 | 14.66 | 15.10 | 14.62 | 14.81 | 988,746 | +0.21(+1.47%) |
Jan 08, 2016 | 14.86 | 15.04 | 14.54 | 14.60 | 868,616 | -0.22(-1.50%) |
Jan 07, 2016 | 14.60 | 14.97 | 14.54 | 14.82 | 822,732 | -0.18(-1.19%) |
Jan 06, 2016 | 15.01 | 15.23 | 14.72 | 15.00 | 970,010 | -0.39(-2.56%) |
Jan 05, 2016 | 15.09 | 15.43 | 15.09 | 15.39 | 1,018,988 | +0.30(+2.00%) |
Jan 04, 2016 | 15.45 | 15.49 | 14.89 | 15.09 | 1,012,258 | -0.55(-3.53%) |
Dec 31, 2015 | 15.80 | 15.64 | 15.64 | 15.64 | 464,166 | -0.27(-1.67%) |
Dec 30, 2015 | 15.74 | 16.07 | 15.68 | 15.91 | 366,140 | -0.04(-0.22%) |
Dec 29, 2015 | 15.96 | 16.09 | 15.74 | 15.94 | 524,543 | +0.16(+1.01%) |
Dec 28, 2015 | 16.14 | 16.19 | 15.72 | 15.78 | 646,231 | -0.48(-2.98%) |
Dec 24, 2015 | 16.27 | 16.27 | 16.27 | 16.27 | 231,202 | +0.00(+0.02%) |
Dec 23, 2015 | 15.97 | 16.29 | 15.87 | 16.27 | 472,028 | +0.43(+2.69%) |
Dec 22, 2015 | 15.64 | 15.95 | 15.58 | 15.84 | 545,482 | +0.22(+1.40%) |
Dec 21, 2015 | 15.60 | 15.71 | 15.28 | 15.62 | 875,391 | +0.05(+0.31%) |
Dec 18, 2015 | 15.61 | 15.81 | 15.42 | 15.57 | 2,414,604 | -0.12(-0.78%) |
Dec 17, 2015 | 16.10 | 16.28 | 15.69 | 15.70 | 1,248,045 | -0.41(-2.54%) |
Dec 16, 2015 | 15.99 | 16.21 | 15.81 | 16.11 | 687,847 | +0.08(+0.52%) |
Dec 15, 2015 | 16.34 | 16.48 | 15.84 | 16.02 | 807,899 | +0.06(+0.35%) |
Dec 14, 2015 | 16.36 | 16.45 | 15.85 | 15.97 | 959,655 | -0.55(-3.32%) |
Dec 11, 2015 | 16.95 | 17.06 | 16.39 | 16.52 | 917,878 | -0.76(-4.42%) |
Dec 10, 2015 | 16.94 | 17.44 | 16.74 | 17.28 | 927,292 | +0.16(+0.95%) |
Dec 09, 2015 | 17.10 | 17.56 | 16.88 | 17.12 | 852,263 | +0.03(+0.19%) |
Dec 08, 2015 | 16.58 | 17.18 | 16.56 | 17.08 | 922,197 | -0.02(-0.12%) |
Dec 07, 2015 | 17.69 | 17.69 | 16.89 | 17.10 | 1,124,718 | -0.77(-4.31%) |
Dec 04, 2015 | 18.07 | 18.26 | 17.70 | 17.88 | 682,987 | -0.25(-1.40%) |
Dec 03, 2015 | 18.37 | 18.50 | 18.02 | 18.13 | 825,870 | -0.18(-0.98%) |
Dec 02, 2015 | 18.62 | 18.65 | 18.15 | 18.31 | 1,121,485 | -0.52(-2.77%) |
Dec 01, 2015 | 18.88 | 19.02 | 18.28 | 18.83 | 1,159,365 | -0.15(-0.80%) |
Nov 30, 2015 | 19.05 | 19.23 | 18.96 | 18.98 | 1,117,867 | -0.04(-0.19%) |
Nov 27, 2015 | 18.78 | 19.10 | 18.70 | 19.02 | 416,072 | +0.14(+0.76%) |
Nov 25, 2015 | 18.88 | 18.87 | 18.87 | 18.87 | 435,738 | -0.06(-0.31%) |
Nov 24, 2015 | 18.63 | 19.07 | 18.46 | 18.93 | 1,098,649 | +0.28(+1.51%) |
Nov 23, 2015 | 18.16 | 18.66 | 17.99 | 18.65 | 1,210,622 | +0.52(+2.87%) |
Nov 20, 2015 | 17.83 | 18.18 | 17.72 | 18.13 | 1,018,425 | +0.36(+2.01%) |
Nov 19, 2015 | 17.53 | 17.94 | 17.31 | 17.77 | 608,000 | +0.24(+1.38%) |
Nov 18, 2015 | 17.20 | 17.59 | 17.18 | 17.53 | 695,893 | +0.40(+2.34%) |
Nov 17, 2015 | 16.71 | 17.19 | 16.60 | 17.13 | 964,966 | +0.36(+2.16%) |
Nov 16, 2015 | 16.64 | 16.87 | 16.39 | 16.77 | 898,380 | +0.08(+0.48%) |
Nov 13, 2015 | 16.60 | 16.81 | 16.30 | 16.69 | 1,107,681 | +0.07(+0.43%) |
Nov 12, 2015 | 17.02 | 17.34 | 16.57 | 16.61 | 1,193,336 | -0.55(-3.20%) |
Nov 11, 2015 | 17.59 | 17.75 | 17.15 | 17.16 | 1,368,645 | -0.47(-2.66%) |
Nov 10, 2015 | 17.80 | 17.91 | 17.53 | 17.63 | 1,053,143 | -0.24(-1.36%) |
Nov 09, 2015 | 17.93 | 18.12 | 17.64 | 17.88 | 969,827 | -0.05(-0.27%) |
Nov 06, 2015 | 18.08 | 18.25 | 17.85 | 17.92 | 1,020,769 | -0.26(-1.44%) |
Nov 05, 2015 | 18.16 | 18.38 | 17.97 | 18.18 | 801,348 | -0.01(-0.04%) |
Nov 04, 2015 | 18.44 | 18.54 | 18.09 | 18.19 | 1,230,903 | -0.23(-1.24%) |
Nov 03, 2015 | 17.79 | 18.52 | 17.71 | 18.42 | 737,773 | +0.51(+2.85%) |
Nov 02, 2015 | 17.41 | 18.07 | 17.34 | 17.91 | 751,614 | +0.43(+2.45%) |
Oct 30, 2015 | 17.18 | 17.54 | 17.01 | 17.48 | 1,282,405 | +0.32(+1.86%) |
Oct 29, 2015 | 16.12 | 17.28 | 16.12 | 17.16 | 1,122,238 | +0.47(+2.80%) |
Oct 28, 2015 | 16.36 | 16.70 | 16.22 | 16.69 | 828,394 | +0.40(+2.44%) |
Oct 27, 2015 | 16.21 | 16.42 | 16.02 | 16.30 | 634,584 | -0.02(-0.14%) |
Oct 26, 2015 | 16.45 | 16.59 | 16.28 | 16.32 | 572,314 | -0.15(-0.91%) |
Oct 23, 2015 | 16.33 | 16.47 | 16.09 | 16.47 | 558,807 | +0.33(+2.07%) |
Oct 22, 2015 | 16.38 | 16.38 | 15.90 | 16.14 | 775,010 | -0.02(-0.12%) |
Oct 21, 2015 | 16.38 | 16.38 | 15.86 | 16.16 | 804,799 | -0.21(-1.30%) |
Oct 20, 2015 | 16.47 | 16.50 | 16.19 | 16.37 | 903,950 | -0.18(-1.09%) |
Oct 19, 2015 | 17.20 | 17.20 | 16.43 | 16.55 | 768,204 | -0.67(-3.90%) |
Oct 16, 2015 | 17.04 | 17.22 | 16.95 | 17.22 | 905,041 | +0.20(+1.15%) |
Oct 15, 2015 | 16.69 | 17.10 | 16.39 | 17.03 | 678,520 | +0.37(+2.22%) |
Oct 14, 2015 | 16.82 | 16.94 | 16.62 | 16.66 | 526,540 | -0.17(-1.03%) |
Oct 13, 2015 | 16.81 | 17.00 | 16.67 | 16.83 | 1,085,800 | -0.11(-0.63%) |
Oct 12, 2015 | 16.85 | 16.97 | 16.57 | 16.93 | 639,114 | +0.15(+0.89%) |
Oct 09, 2015 | 17.26 | 17.36 | 16.47 | 16.79 | 1,111,162 | -0.44(-2.58%) |
Oct 08, 2015 | 16.93 | 17.39 | 16.93 | 17.23 | 789,929 | +0.20(+1.18%) |
Oct 07, 2015 | 17.32 | 17.39 | 16.79 | 17.03 | 827,653 | +0.02(+0.12%) |
Oct 06, 2015 | 17.12 | 17.37 | 16.86 | 17.01 | 1,012,599 | -0.08(-0.46%) |
Oct 05, 2015 | 16.90 | 17.16 | 16.74 | 17.09 | 978,107 | +0.41(+2.45%) |
Oct 02, 2015 | 16.32 | 16.79 | 16.15 | 16.68 | 706,878 | +0.12(+0.71%) |
Oct 01, 2015 | 16.19 | 16.71 | 16.15 | 16.56 | 1,062,600 | +0.42(+2.61%) |
Sep 30, 2015 | 15.46 | 16.15 | 15.46 | 16.14 | 1,044,202 | +0.87(+5.69%) |
Sep 29, 2015 | 15.58 | 15.89 | 15.20 | 15.27 | 710,255 | -0.14(-0.92%) |
Sep 28, 2015 | 16.02 | 16.31 | 15.24 | 15.41 | 524,872 | -0.78(-4.81%) |
Sep 25, 2015 | 16.33 | 16.34 | 16.02 | 16.19 | 713,566 | -0.02(-0.15%) |
Sep 24, 2015 | 16.04 | 16.24 | 15.83 | 16.22 | 458,260 | +0.08(+0.51%) |
Sep 23, 2015 | 16.27 | 16.61 | 15.90 | 16.13 | 607,816 | -0.02(-0.12%) |
Sep 22, 2015 | 15.66 | 16.18 | 15.54 | 16.15 | 604,942 | +0.32(+2.01%) |
Sep 21, 2015 | 15.98 | 16.22 | 15.81 | 15.83 | 647,497 | -0.10(-0.62%) |
Sep 18, 2015 | 15.82 | 16.33 | 15.81 | 15.93 | 1,517,962 | -0.25(-1.53%) |
Sep 17, 2015 | 16.21 | 16.53 | 15.90 | 16.18 | 521,957 | +0.01(+0.05%) |
Sep 16, 2015 | 16.01 | 16.19 | 15.77 | 16.17 | 765,574 | +0.26(+1.63%) |
Sep 15, 2015 | 15.56 | 16.00 | 15.51 | 15.91 | 685,705 | +0.41(+2.64%) |
Sep 14, 2015 | 15.96 | 16.02 | 15.38 | 15.50 | 646,945 | -0.46(-2.88%) |
Sep 11, 2015 | 15.79 | 15.96 | 15.66 | 15.96 | 634,793 | +0.14(+0.89%) |
Sep 10, 2015 | 15.63 | 15.94 | 15.37 | 15.82 | 512,997 | +0.25(+1.62%) |
Sep 09, 2015 | 15.79 | 16.11 | 15.53 | 15.57 | 708,538 | -0.15(-0.97%) |
Sep 08, 2015 | 15.73 | 15.73 | 15.02 | 15.72 | 631,807 | +0.52(+3.41%) |
Sep 04, 2015 | 15.14 | 15.20 | 15.20 | 15.20 | 597,928 | -0.21(-1.38%) |
Sep 03, 2015 | 15.32 | 15.71 | 15.30 | 15.42 | 604,388 | +0.09(+0.59%) |
Sep 02, 2015 | 15.34 | 15.50 | 14.81 | 15.33 | 668,392 | +0.20(+1.35%) |
Sep 01, 2015 | 15.33 | 15.50 | 15.01 | 15.12 | 1,028,604 | -0.69(-4.35%) |
Aug 31, 2015 | 15.44 | 15.93 | 15.34 | 15.81 | 814,756 | +0.26(+1.69%) |
Aug 28, 2015 | 15.48 | 15.76 | 15.02 | 15.55 | 815,034 | +0.17(+1.10%) |
Aug 27, 2015 | 15.53 | 15.71 | 14.96 | 15.38 | 1,010,760 | +0.35(+2.36%) |
Aug 26, 2015 | 14.76 | 15.03 | 14.49 | 15.02 | 677,055 | +0.56(+3.89%) |
Aug 25, 2015 | 15.06 | 15.15 | 14.43 | 14.46 | 887,576 | -0.17(-1.13%) |
Aug 24, 2015 | 14.59 | 15.29 | 14.18 | 14.63 | 1,199,300 | -0.85(-5.51%) |
Aug 21, 2015 | 16.11 | 16.14 | 15.48 | 15.48 | 965,729 | -0.78(-4.81%) |
Aug 20, 2015 | 16.38 | 16.62 | 16.16 | 16.26 | 538,143 | -0.28(-1.66%) |
Aug 19, 2015 | 16.67 | 16.76 | 16.40 | 16.54 | 669,873 | -0.21(-1.24%) |
Aug 18, 2015 | 16.80 | 16.90 | 16.68 | 16.75 | 417,560 | -0.11(-0.65%) |
Aug 17, 2015 | 16.67 | 16.96 | 16.45 | 16.86 | 476,966 | +0.15(+0.89%) |
Aug 14, 2015 | 16.60 | 16.87 | 16.60 | 16.71 | 518,086 | -0.05(-0.33%) |
Aug 13, 2015 | 16.95 | 17.15 | 16.70 | 16.76 | 621,036 | -0.26(-1.52%) |
Aug 12, 2015 | 16.61 | 17.15 | 16.56 | 17.02 | 783,901 | +0.27(+1.60%) |
Aug 11, 2015 | 16.31 | 16.78 | 16.05 | 16.75 | 705,161 | +0.29(+1.74%) |
Aug 10, 2015 | 15.81 | 16.49 | 15.81 | 16.47 | 771,139 | +0.72(+4.54%) |
Aug 07, 2015 | 16.19 | 16.33 | 15.73 | 15.75 | 758,756 | -0.45(-2.79%) |
Aug 06, 2015 | 15.52 | 16.27 | 15.34 | 16.20 | 1,201,548 | +0.72(+4.65%) |
Aug 05, 2015 | 15.52 | 15.83 | 15.33 | 15.48 | 848,019 | +0.12(+0.76%) |
Aug 04, 2015 | 15.08 | 15.37 | 14.93 | 15.37 | 857,157 | +0.40(+2.67%) |
Aug 03, 2015 | 14.88 | 15.22 | 14.60 | 14.97 | 1,210,370 | +0.12(+0.84%) |
Jul 31, 2015 | 14.60 | 15.13 | 14.38 | 14.84 | 1,121,229 | +0.29(+1.97%) |
Jul 30, 2015 | 14.68 | 14.88 | 14.42 | 14.56 | 878,478 | -0.11(-0.77%) |
Jul 29, 2015 | 14.53 | 14.72 | 14.29 | 14.67 | 827,718 | +0.13(+0.91%) |
Jul 28, 2015 | 14.25 | 14.57 | 13.99 | 14.54 | 676,062 | +0.33(+2.32%) |
Jul 27, 2015 | 14.35 | 14.49 | 14.15 | 14.21 | 598,651 | -0.24(-1.67%) |
Jul 24, 2015 | 14.61 | 14.71 | 14.29 | 14.45 | 475,914 | -0.17(-1.14%) |
Jul 23, 2015 | 14.77 | 14.89 | 14.57 | 14.61 | 517,581 | -0.14(-0.95%) |
Jul 22, 2015 | 15.08 | 15.22 | 14.70 | 14.75 | 535,301 | -0.33(-2.16%) |
Jul 21, 2015 | 15.25 | 15.54 | 14.99 | 15.08 | 642,420 | -0.18(-1.20%) |
Jul 20, 2015 | 15.37 | 15.37 | 15.09 | 15.26 | 872,232 | -0.04(-0.28%) |
Jul 17, 2015 | 15.50 | 15.50 | 15.14 | 15.31 | 669,327 | -0.23(-1.50%) |
Jul 16, 2015 | 15.17 | 15.55 | 15.05 | 15.54 | 811,919 | +0.48(+3.20%) |
Jul 15, 2015 | 15.88 | 15.90 | 14.89 | 15.06 | 1,270,927 | -0.86(-5.41%) |
Jul 14, 2015 | 15.41 | 15.95 | 15.41 | 15.92 | 1,025,273 | +0.46(+2.99%) |
Jul 13, 2015 | 15.46 | 15.66 | 15.43 | 15.46 | 483,751 | +0.06(+0.40%) |
Jul 10, 2015 | 14.98 | 15.43 | 14.91 | 15.39 | 606,751 | +0.56(+3.74%) |
Jul 09, 2015 | 14.83 | 15.12 | 14.75 | 14.84 | 935,486 | +0.16(+1.11%) |
Jul 08, 2015 | 14.89 | 15.13 | 14.58 | 14.68 | 672,153 | -0.29(-1.92%) |
Jul 07, 2015 | 14.86 | 15.01 | 14.55 | 14.96 | 1,259,816 | +0.10(+0.71%) |
Jul 06, 2015 | 14.79 | 14.95 | 14.75 | 14.86 | 1,421,148 | -0.10(-0.67%) |
Jul 02, 2015 | 14.82 | 14.96 | 14.96 | 14.96 | 829,596 | +0.17(+1.13%) |
Jul 01, 2015 | 14.68 | 14.83 | 14.57 | 14.79 | 966,006 | +0.18(+1.22%) |
Jun 30, 2015 | 14.72 | 14.82 | 14.54 | 14.61 | 633,532 | +0.06(+0.40%) |
Jun 29, 2015 | 14.62 | 14.76 | 14.52 | 14.56 | 514,027 | -0.23(-1.55%) |
Jun 26, 2015 | 14.94 | 14.99 | 14.77 | 14.79 | 1,099,252 | -0.15(-0.99%) |
Jun 25, 2015 | 15.01 | 15.05 | 14.88 | 14.93 | 430,323 | -0.07(-0.49%) |
Jun 24, 2015 | 15.12 | 15.18 | 14.98 | 15.01 | 476,789 | -0.18(-1.20%) |
Jun 23, 2015 | 15.01 | 15.21 | 14.98 | 15.19 | 397,168 | +0.19(+1.27%) |
Jun 22, 2015 | 15.08 | 15.19 | 14.99 | 15.00 | 331,431 | -0.01(-0.05%) |
Jun 19, 2015 | 15.24 | 15.34 | 14.98 | 15.01 | 794,799 | -0.27(-1.75%) |
Jun 18, 2015 | 14.85 | 15.38 | 14.82 | 15.27 | 793,452 | +0.47(+3.15%) |
Jun 17, 2015 | 14.77 | 14.85 | 14.66 | 14.81 | 584,369 | +0.05(+0.37%) |
Jun 16, 2015 | 14.40 | 14.77 | 14.37 | 14.75 | 737,063 | +0.33(+2.32%) |
Jun 15, 2015 | 14.46 | 14.49 | 14.35 | 14.42 | 541,272 | -0.16(-1.07%) |
Jun 12, 2015 | 14.64 | 14.71 | 14.50 | 14.58 | 451,433 | -0.16(-1.11%) |
Jun 11, 2015 | 14.66 | 14.76 | 14.60 | 14.74 | 544,947 | +0.12(+0.80%) |
Jun 10, 2015 | 14.57 | 14.77 | 14.57 | 14.62 | 606,571 | +0.17(+1.21%) |
Jun 09, 2015 | 14.68 | 14.75 | 14.41 | 14.45 | 500,333 | -0.21(-1.43%) |
Jun 08, 2015 | 14.51 | 14.73 | 14.43 | 14.66 | 754,023 | +0.14(+0.94%) |
Jun 05, 2015 | 14.17 | 14.52 | 14.14 | 14.52 | 474,330 | +0.34(+2.38%) |
Jun 04, 2015 | 14.40 | 14.43 | 14.15 | 14.18 | 872,095 | -0.25(-1.75%) |
Jun 03, 2015 | 14.61 | 14.62 | 14.39 | 14.44 | 688,675 | -0.22(-1.51%) |
Jun 02, 2015 | 14.79 | 14.79 | 14.54 | 14.66 | 533,542 | -0.09(-0.58%) |
Jun 01, 2015 | 15.05 | 15.05 | 14.73 | 14.74 | 717,128 | -0.31(-2.04%) |
May 29, 2015 | 14.88 | 15.11 | 14.80 | 15.05 | 1,505,244 | +0.17(+1.17%) |
May 28, 2015 | 14.57 | 14.89 | 14.52 | 14.87 | 758,929 | +0.24(+1.67%) |
May 27, 2015 | 15.08 | 15.16 | 14.55 | 14.63 | 1,258,709 | -0.36(-2.43%) |
May 26, 2015 | 15.41 | 15.47 | 14.94 | 14.99 | 674,120 | -0.58(-3.72%) |
May 22, 2015 | 15.59 | 15.57 | 15.57 | 15.57 | 392,261 | -0.06(-0.37%) |
May 21, 2015 | 15.53 | 15.67 | 15.39 | 15.63 | 648,607 | +0.24(+1.56%) |
May 20, 2015 | 15.32 | 15.46 | 15.16 | 15.39 | 639,095 | +0.09(+0.61%) |
May 19, 2015 | 15.75 | 15.75 | 15.29 | 15.30 | 569,428 | -0.43(-2.76%) |
May 18, 2015 | 15.59 | 15.80 | 15.35 | 15.73 | 702,279 | +0.17(+1.12%) |
May 15, 2015 | 15.45 | 15.63 | 15.35 | 15.56 | 604,412 | -0.04(-0.27%) |
May 14, 2015 | 15.42 | 15.66 | 15.37 | 15.60 | 536,283 | +0.26(+1.72%) |
May 13, 2015 | 15.19 | 15.45 | 15.17 | 15.34 | 476,699 | +0.13(+0.84%) |
May 12, 2015 | 15.24 | 15.39 | 15.14 | 15.21 | 369,467 | -0.07(-0.46%) |
May 11, 2015 | 15.40 | 15.44 | 15.16 | 15.28 | 706,230 | -0.16(-1.06%) |
May 08, 2015 | 15.34 | 15.54 | 14.89 | 15.44 | 594,161 | +0.29(+1.92%) |
May 07, 2015 | 15.26 | 15.33 | 15.02 | 15.15 | 975,381 | -0.10(-0.69%) |
May 06, 2015 | 15.46 | 15.52 | 15.11 | 15.25 | 1,359,900 | -0.16(-1.04%) |
May 05, 2015 | 15.48 | 15.56 | 15.37 | 15.42 | 1,015,108 | -0.07(-0.42%) |
May 04, 2015 | 15.98 | 15.98 | 15.36 | 15.48 | 1,563,138 | -0.49(-3.10%) |
May 01, 2015 | 15.37 | 16.00 | 15.37 | 15.98 | 1,193,617 | +0.62(+4.07%) |
Apr 30, 2015 | 15.82 | 16.04 | 15.31 | 15.35 | 1,941,911 | -0.43(-2.70%) |
Apr 29, 2015 | 15.85 | 16.01 | 15.78 | 15.78 | 887,938 | -0.03(-0.19%) |
Apr 28, 2015 | 15.80 | 15.99 | 15.76 | 15.81 | 780,609 | +0.02(+0.15%) |
Apr 27, 2015 | 16.37 | 16.37 | 15.70 | 15.78 | 869,661 | -0.54(-3.29%) |
Apr 24, 2015 | 15.96 | 16.33 | 15.96 | 16.32 | 365,903 | +0.40(+2.50%) |
Apr 23, 2015 | 15.88 | 16.02 | 15.68 | 15.92 | 404,123 | +0.08(+0.53%) |
Apr 22, 2015 | 15.57 | 15.91 | 15.41 | 15.84 | 547,690 | +0.36(+2.35%) |
Apr 21, 2015 | 15.57 | 15.73 | 15.45 | 15.47 | 545,562 | -0.02(-0.15%) |
Apr 20, 2015 | 15.45 | 15.70 | 15.40 | 15.50 | 309,969 | +0.10(+0.65%) |
Apr 17, 2015 | 15.67 | 15.67 | 15.39 | 15.40 | 559,399 | -0.37(-2.33%) |
Apr 16, 2015 | 15.42 | 15.86 | 15.32 | 15.76 | 721,337 | +0.24(+1.56%) |
Apr 15, 2015 | 15.42 | 15.53 | 15.40 | 15.52 | 708,143 | +0.23(+1.48%) |
Apr 14, 2015 | 15.34 | 15.46 | 15.19 | 15.30 | 607,842 | +0.01(+0.08%) |
Apr 13, 2015 | 15.62 | 15.62 | 15.11 | 15.29 | 823,125 | -0.22(-1.41%) |
Apr 10, 2015 | 15.25 | 15.52 | 15.16 | 15.50 | 509,556 | +0.33(+2.17%) |
Apr 09, 2015 | 15.40 | 15.53 | 15.16 | 15.17 | 917,751 | -0.23(-1.49%) |
Apr 08, 2015 | 15.57 | 15.68 | 15.39 | 15.40 | 1,074,162 | -0.17(-1.11%) |
Apr 07, 2015 | 15.77 | 15.83 | 15.57 | 15.58 | 926,722 | -0.13(-0.81%) |
Apr 06, 2015 | 15.66 | 15.88 | 15.36 | 15.70 | 619,454 | +0.12(+0.76%) |
Apr 02, 2015 | 16.29 | 15.58 | 15.58 | 15.58 | 833,893 | -0.77(-4.73%) |