Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.56 | 15.61 | 15.52 | 15.53 | 192,091 | -0.04(-0.23%) |
Mar 30, 2016 | 15.56 | 15.65 | 15.56 | 15.57 | 125,350 | +0.09(+0.60%) |
Mar 29, 2016 | 15.21 | 15.48 | 15.17 | 15.48 | 184,204 | +0.23(+1.53%) |
Mar 28, 2016 | 15.27 | 15.28 | 15.22 | 15.24 | 107,982 | -0.01(-0.04%) |
Mar 24, 2016 | 15.16 | 15.25 | 15.25 | 15.25 | 37,281 | +0.01(+0.07%) |
Mar 23, 2016 | 15.34 | 15.34 | 15.22 | 15.24 | 127,986 | -0.12(-0.78%) |
Mar 22, 2016 | 15.27 | 15.40 | 15.27 | 15.36 | 212,783 | +0.04(+0.28%) |
Mar 21, 2016 | 15.24 | 15.33 | 15.24 | 15.31 | 288,285 | +0.04(+0.27%) |
Mar 18, 2016 | 15.30 | 15.30 | 15.22 | 15.27 | 196,520 | +0.03(+0.17%) |
Mar 17, 2016 | 15.12 | 15.28 | 15.12 | 15.25 | 63,269 | +0.08(+0.51%) |
Mar 16, 2016 | 14.95 | 15.20 | 14.95 | 15.17 | 87,117 | +0.18(+1.21%) |
Mar 15, 2016 | 14.90 | 15.01 | 14.89 | 14.99 | 304,522 | +0.02(+0.14%) |
Mar 14, 2016 | 14.92 | 14.99 | 14.90 | 14.97 | 251,434 | +0.05(+0.32%) |
Mar 11, 2016 | 14.82 | 14.93 | 14.81 | 14.92 | 129,561 | +0.28(+1.91%) |
Mar 10, 2016 | 14.74 | 14.80 | 14.49 | 14.64 | 121,487 | -0.01(-0.08%) |
Mar 09, 2016 | 14.60 | 14.66 | 14.56 | 14.65 | 80,850 | +0.11(+0.77%) |
Mar 08, 2016 | 14.55 | 14.63 | 14.51 | 14.54 | 206,258 | -0.13(-0.90%) |
Mar 07, 2016 | 14.66 | 14.71 | 14.58 | 14.67 | 109,075 | -0.08(-0.55%) |
Mar 04, 2016 | 14.77 | 14.85 | 14.70 | 14.75 | 149,384 | +0.05(+0.33%) |
Mar 03, 2016 | 14.69 | 14.71 | 14.60 | 14.70 | 107,172 | +0.04(+0.29%) |
Mar 02, 2016 | 14.63 | 14.67 | 14.59 | 14.66 | 107,635 | +0.05(+0.33%) |
Mar 01, 2016 | 14.35 | 14.62 | 14.35 | 14.61 | 49,404 | +0.40(+2.79%) |
Feb 29, 2016 | 14.32 | 14.39 | 14.22 | 14.22 | 184,320 | -0.09(-0.65%) |
Feb 26, 2016 | 14.42 | 14.44 | 14.27 | 14.31 | 179,415 | -0.04(-0.29%) |
Feb 25, 2016 | 14.22 | 14.35 | 14.15 | 14.35 | 150,490 | +0.19(+1.33%) |
Feb 24, 2016 | 13.93 | 14.19 | 13.85 | 14.16 | 405,222 | +0.08(+0.54%) |
Feb 23, 2016 | 14.25 | 14.27 | 14.08 | 14.09 | 55,382 | -0.22(-1.55%) |
Feb 22, 2016 | 14.27 | 14.35 | 14.27 | 14.31 | 67,975 | +0.17(+1.23%) |
Feb 19, 2016 | 14.06 | 14.15 | 14.03 | 14.14 | 86,577 | +0.01(+0.07%) |
Feb 18, 2016 | 14.26 | 14.29 | 14.12 | 14.13 | 101,850 | -0.05(-0.32%) |
Feb 17, 2016 | 13.97 | 14.21 | 13.97 | 14.17 | 122,246 | +0.31(+2.26%) |
Feb 16, 2016 | 13.78 | 13.88 | 13.72 | 13.86 | 448,571 | +0.29(+2.14%) |
Feb 12, 2016 | 13.53 | 13.57 | 13.57 | 13.57 | 101,561 | +0.14(+1.03%) |
Feb 11, 2016 | 13.29 | 13.48 | 13.27 | 13.43 | 151,827 | -0.04(-0.27%) |
Feb 10, 2016 | 13.59 | 13.72 | 13.46 | 13.47 | 194,527 | +0.03(+0.23%) |
Feb 09, 2016 | 13.32 | 13.59 | 13.32 | 13.44 | 314,987 | -0.08(-0.58%) |
Feb 08, 2016 | 13.52 | 13.56 | 13.30 | 13.51 | 142,307 | -0.21(-1.53%) |
Feb 05, 2016 | 14.12 | 14.15 | 13.69 | 13.72 | 150,901 | -0.43(-3.07%) |
Feb 04, 2016 | 14.11 | 14.26 | 14.02 | 14.16 | 272,402 | +0.03(+0.22%) |
Feb 03, 2016 | 14.25 | 14.25 | 13.94 | 14.13 | 652,426 | -0.01(-0.10%) |
Feb 02, 2016 | 14.34 | 14.46 | 14.11 | 14.14 | 284,550 | -0.28(-1.93%) |
Feb 01, 2016 | 14.32 | 14.48 | 14.32 | 14.42 | 583,166 | +0.03(+0.22%) |
Jan 29, 2016 | 14.07 | 14.39 | 14.06 | 14.39 | 174,723 | +0.43(+3.08%) |
Jan 28, 2016 | 13.99 | 14.03 | 13.85 | 13.96 | 144,190 | +0.15(+1.10%) |
Jan 27, 2016 | 14.03 | 14.09 | 13.78 | 13.81 | 137,120 | -0.30(-2.16%) |
Jan 26, 2016 | 14.04 | 14.17 | 13.99 | 14.11 | 169,484 | +0.14(+0.98%) |
Jan 25, 2016 | 14.15 | 14.21 | 13.97 | 13.97 | 524,157 | -0.20(-1.42%) |
Jan 22, 2016 | 14.06 | 14.18 | 14.05 | 14.17 | 203,488 | +0.40(+2.90%) |
Jan 21, 2016 | 13.77 | 13.95 | 13.63 | 13.77 | 236,714 | +0.05(+0.39%) |
Jan 20, 2016 | 13.58 | 13.83 | 13.36 | 13.72 | 1,138,184 | -0.12(-0.89%) |
Jan 19, 2016 | 14.00 | 14.05 | 13.73 | 13.84 | 1,229,344 | +0.08(+0.61%) |
Jan 15, 2016 | 13.81 | 13.76 | 13.76 | 13.76 | 590,725 | -0.47(-3.32%) |
Jan 14, 2016 | 14.06 | 14.33 | 13.88 | 14.23 | 215,733 | +0.25(+1.79%) |
Jan 13, 2016 | 14.43 | 14.45 | 13.96 | 13.98 | 125,717 | -0.36(-2.48%) |
Jan 12, 2016 | 14.33 | 14.37 | 14.18 | 14.34 | 160,190 | +0.12(+0.85%) |
Jan 11, 2016 | 14.23 | 14.23 | 14.04 | 14.22 | 100,532 | +0.12(+0.84%) |
Jan 08, 2016 | 14.35 | 14.38 | 14.09 | 14.10 | 128,654 | -0.12(-0.83%) |
Jan 07, 2016 | 14.37 | 14.50 | 14.20 | 14.22 | 327,778 | -0.41(-2.82%) |
Jan 06, 2016 | 14.61 | 14.72 | 14.57 | 14.63 | 193,531 | -0.23(-1.56%) |
Jan 05, 2016 | 14.97 | 14.99 | 14.82 | 14.86 | 293,607 | -0.04(-0.29%) |
Jan 04, 2016 | 14.87 | 14.93 | 14.70 | 14.91 | 282,873 | -0.27(-1.75%) |
Dec 31, 2015 | 15.35 | 15.17 | 15.17 | 15.17 | 115,702 | -0.20(-1.33%) |
Dec 30, 2015 | 15.46 | 15.50 | 15.38 | 15.38 | 492,172 | -0.12(-0.80%) |
Dec 29, 2015 | 15.41 | 15.56 | 15.39 | 15.50 | 477,722 | +0.16(+1.05%) |
Dec 28, 2015 | 15.29 | 15.34 | 15.22 | 15.34 | 138,887 | -0.02(-0.14%) |
Dec 24, 2015 | 15.34 | 15.36 | 15.36 | 15.36 | 37,281 | +0.00(+0.03%) |
Dec 23, 2015 | 15.30 | 15.36 | 15.27 | 15.36 | 184,198 | +0.13(+0.87%) |
Dec 22, 2015 | 15.19 | 15.26 | 15.14 | 15.22 | 100,314 | +0.10(+0.66%) |
Dec 21, 2015 | 15.12 | 15.18 | 15.01 | 15.12 | 111,395 | +0.15(+0.99%) |
Dec 18, 2015 | 15.17 | 15.25 | 14.98 | 14.98 | 236,022 | -0.29(-1.91%) |
Dec 17, 2015 | 15.52 | 15.54 | 15.26 | 15.27 | 142,342 | -0.23(-1.49%) |
Dec 16, 2015 | 15.41 | 15.53 | 15.27 | 15.50 | 232,318 | +0.21(+1.37%) |
Dec 15, 2015 | 15.33 | 15.40 | 15.29 | 15.29 | 209,573 | +0.08(+0.50%) |
Dec 14, 2015 | 15.15 | 15.23 | 14.97 | 15.21 | 145,265 | +0.09(+0.58%) |
Dec 11, 2015 | 15.27 | 15.30 | 15.11 | 15.13 | 233,372 | -0.31(-2.03%) |
Dec 10, 2015 | 15.46 | 15.54 | 15.41 | 15.44 | 137,649 | +0.04(+0.23%) |
Dec 09, 2015 | 15.56 | 15.66 | 15.34 | 15.40 | 301,139 | -0.21(-1.33%) |
Dec 08, 2015 | 15.50 | 15.65 | 15.47 | 15.61 | 172,276 | -0.06(-0.38%) |
Dec 07, 2015 | 15.76 | 15.77 | 15.61 | 15.67 | 173,601 | -0.11(-0.67%) |
Dec 04, 2015 | 15.46 | 15.80 | 15.46 | 15.78 | 128,960 | +0.32(+2.08%) |
Dec 03, 2015 | 15.69 | 15.70 | 15.38 | 15.46 | 367,633 | -0.17(-1.07%) |
Dec 02, 2015 | 15.71 | 15.78 | 15.61 | 15.62 | 150,967 | -0.13(-0.82%) |
Dec 01, 2015 | 15.62 | 15.75 | 15.62 | 15.75 | 333,530 | +0.17(+1.12%) |
Nov 30, 2015 | 15.59 | 15.62 | 15.53 | 15.58 | 251,222 | +0.02(+0.16%) |
Nov 27, 2015 | 15.57 | 15.59 | 15.53 | 15.55 | 72,674 | +0.01(+0.04%) |
Nov 25, 2015 | 15.61 | 15.54 | 15.54 | 15.54 | 325,196 | -0.03(-0.19%) |
Nov 24, 2015 | 15.50 | 15.62 | 15.44 | 15.57 | 100,888 | -0.01(-0.09%) |
Nov 23, 2015 | 15.64 | 15.67 | 15.54 | 15.59 | 100,112 | -0.07(-0.44%) |
Nov 20, 2015 | 15.64 | 15.68 | 15.61 | 15.66 | 122,313 | +0.12(+0.78%) |
Nov 19, 2015 | 15.50 | 15.62 | 15.50 | 15.54 | 355,505 | +0.05(+0.34%) |
Nov 18, 2015 | 15.31 | 15.48 | 15.31 | 15.48 | 304,100 | +0.24(+1.56%) |
Nov 17, 2015 | 15.27 | 15.36 | 15.23 | 15.24 | 361,679 | +0.01(+0.04%) |
Nov 16, 2015 | 15.02 | 15.25 | 15.01 | 15.24 | 817,245 | +0.20(+1.32%) |
Nov 13, 2015 | 15.27 | 15.27 | 15.04 | 15.04 | 153,062 | -0.29(-1.92%) |
Nov 12, 2015 | 15.41 | 15.46 | 15.33 | 15.33 | 134,591 | -0.12(-0.80%) |
Nov 11, 2015 | 15.52 | 15.56 | 15.45 | 15.46 | 113,495 | +0.01(+0.06%) |
Nov 10, 2015 | 15.46 | 15.48 | 15.40 | 15.45 | 1,140,534 | -0.14(-0.90%) |
Nov 09, 2015 | 15.68 | 15.70 | 15.51 | 15.59 | 682,453 | -0.12(-0.74%) |
Nov 06, 2015 | 15.65 | 15.72 | 15.62 | 15.71 | 108,717 | +0.00(+0.01%) |
Nov 05, 2015 | 15.75 | 15.80 | 15.65 | 15.70 | 404,472 | -0.02(-0.12%) |
Nov 04, 2015 | 15.76 | 15.76 | 15.69 | 15.72 | 351,412 | +0.01(+0.09%) |
Nov 03, 2015 | 15.57 | 15.76 | 15.54 | 15.71 | 354,444 | +0.09(+0.60%) |
Nov 02, 2015 | 15.48 | 15.61 | 15.46 | 15.61 | 1,061,498 | +0.19(+1.21%) |
Oct 30, 2015 | 15.56 | 15.56 | 15.43 | 15.43 | 311,380 | -0.11(-0.68%) |
Oct 29, 2015 | 15.48 | 15.55 | 15.45 | 15.53 | 257,959 | -0.02(-0.15%) |
Oct 28, 2015 | 15.43 | 15.56 | 15.37 | 15.56 | 172,367 | +0.20(+1.29%) |
Oct 27, 2015 | 15.42 | 15.46 | 15.35 | 15.36 | 298,017 | -0.13(-0.82%) |
Oct 26, 2015 | 15.50 | 15.50 | 15.42 | 15.48 | 702,107 | -0.05(-0.31%) |
Oct 23, 2015 | 15.48 | 15.59 | 15.47 | 15.53 | 119,721 | +0.39(+2.55%) |
Oct 22, 2015 | 14.91 | 15.17 | 14.91 | 15.15 | 234,794 | +0.32(+2.15%) |
Oct 21, 2015 | 14.95 | 14.98 | 14.80 | 14.83 | 251,629 | -0.07(-0.47%) |
Oct 20, 2015 | 14.89 | 14.93 | 14.85 | 14.90 | 494,977 | -0.04(-0.28%) |
Oct 19, 2015 | 14.86 | 14.94 | 14.86 | 14.94 | 867,097 | +0.04(+0.28%) |
Oct 16, 2015 | 14.89 | 14.90 | 14.82 | 14.90 | 85,081 | +0.02(+0.16%) |
Oct 15, 2015 | 14.77 | 14.88 | 14.75 | 14.87 | 742,909 | +0.22(+1.51%) |
Oct 14, 2015 | 14.66 | 14.74 | 14.60 | 14.65 | 141,987 | -0.01(-0.05%) |
Oct 13, 2015 | 14.68 | 14.76 | 14.66 | 14.66 | 187,450 | -0.07(-0.47%) |
Oct 12, 2015 | 14.73 | 14.74 | 14.68 | 14.73 | 154,090 | +0.00(+0.02%) |
Oct 09, 2015 | 14.68 | 14.74 | 14.65 | 14.73 | 87,835 | +0.07(+0.51%) |
Oct 08, 2015 | 14.55 | 14.67 | 14.48 | 14.65 | 133,156 | +0.10(+0.66%) |
Oct 07, 2015 | 14.60 | 14.62 | 14.40 | 14.56 | 122,747 | +0.11(+0.75%) |
Oct 06, 2015 | 14.42 | 14.49 | 14.40 | 14.45 | 185,969 | +0.01(+0.05%) |
Oct 05, 2015 | 14.26 | 14.47 | 14.26 | 14.44 | 334,351 | +0.27(+1.90%) |
Oct 02, 2015 | 13.81 | 14.17 | 13.77 | 14.17 | 130,375 | +0.24(+1.69%) |
Oct 01, 2015 | 13.96 | 13.96 | 13.76 | 13.94 | 210,763 | +0.02(+0.14%) |
Sep 30, 2015 | 13.80 | 13.93 | 13.80 | 13.92 | 470,720 | +0.30(+2.23%) |
Sep 29, 2015 | 13.70 | 13.77 | 13.52 | 13.61 | 626,543 | -0.05(-0.36%) |
Sep 28, 2015 | 13.92 | 13.92 | 13.66 | 13.66 | 83,122 | -0.35(-2.48%) |
Sep 25, 2015 | 14.15 | 14.18 | 13.94 | 14.01 | 97,571 | +0.01(+0.04%) |
Sep 24, 2015 | 13.90 | 14.02 | 13.77 | 14.00 | 376,077 | -0.03(-0.21%) |
Sep 23, 2015 | 14.03 | 14.06 | 13.96 | 14.03 | 190,540 | +0.03(+0.19%) |
Sep 22, 2015 | 14.02 | 14.04 | 13.91 | 14.01 | 184,508 | -0.24(-1.68%) |
Sep 21, 2015 | 14.18 | 14.29 | 14.14 | 14.25 | 129,716 | +0.11(+0.79%) |
Sep 18, 2015 | 14.13 | 14.26 | 14.12 | 14.14 | 154,031 | -0.22(-1.53%) |
Sep 17, 2015 | 14.38 | 14.54 | 14.35 | 14.36 | 103,597 | -0.09(-0.59%) |
Sep 16, 2015 | 14.35 | 14.45 | 14.32 | 14.44 | 268,736 | +0.12(+0.85%) |
Sep 15, 2015 | 14.18 | 14.35 | 14.17 | 14.32 | 331,771 | +0.18(+1.30%) |
Sep 14, 2015 | 14.21 | 14.21 | 14.10 | 14.13 | 652,410 | -0.01(-0.04%) |
Sep 11, 2015 | 14.01 | 14.16 | 13.99 | 14.14 | 632,135 | +0.03(+0.20%) |
Sep 10, 2015 | 13.98 | 14.17 | 13.98 | 14.11 | 87,143 | +0.13(+0.93%) |
Sep 09, 2015 | 14.29 | 14.32 | 13.98 | 13.98 | 245,352 | -0.16(-1.13%) |
Sep 08, 2015 | 14.04 | 14.16 | 14.01 | 14.14 | 1,142,234 | +0.37(+2.68%) |
Sep 04, 2015 | 13.85 | 13.77 | 13.77 | 13.77 | 250,847 | -0.22(-1.56%) |
Sep 03, 2015 | 14.06 | 14.16 | 13.96 | 13.99 | 282,022 | +0.02(+0.18%) |
Sep 02, 2015 | 13.91 | 13.97 | 13.74 | 13.97 | 146,312 | +0.31(+2.27%) |
Sep 01, 2015 | 13.96 | 13.96 | 13.58 | 13.66 | 782,779 | -0.45(-3.21%) |
Aug 31, 2015 | 14.14 | 14.23 | 14.07 | 14.11 | 736,017 | -0.10(-0.71%) |
Aug 28, 2015 | 14.12 | 14.23 | 14.12 | 14.21 | 247,595 | +0.01(+0.07%) |
Aug 27, 2015 | 14.03 | 14.20 | 13.93 | 14.20 | 405,629 | +0.31(+2.25%) |
Aug 26, 2015 | 13.35 | 13.89 | 13.35 | 13.89 | 354,405 | +0.57(+4.31%) |
Aug 25, 2015 | 13.44 | 14.01 | 13.22 | 13.31 | 548,062 | +0.01(+0.09%) |
Aug 24, 2015 | 13.59 | 13.79 | 12.37 | 13.30 | 1,032,405 | -0.48(-3.51%) |
Aug 21, 2015 | 14.23 | 14.24 | 13.79 | 13.79 | 387,429 | -0.58(-4.07%) |
Aug 20, 2015 | 14.58 | 14.61 | 14.37 | 14.37 | 153,980 | -0.35(-2.37%) |
Aug 19, 2015 | 14.77 | 14.82 | 14.64 | 14.72 | 174,461 | -0.11(-0.75%) |
Aug 18, 2015 | 14.88 | 14.88 | 14.81 | 14.83 | 97,882 | -0.08(-0.56%) |
Aug 17, 2015 | 14.79 | 14.92 | 14.75 | 14.92 | 278,447 | +0.03(+0.20%) |
Aug 14, 2015 | 14.78 | 14.89 | 14.77 | 14.89 | 73,974 | +0.07(+0.49%) |
Aug 13, 2015 | 14.86 | 14.89 | 14.78 | 14.81 | 63,894 | +0.02(+0.15%) |
Aug 12, 2015 | 14.66 | 14.83 | 14.53 | 14.79 | 376,413 | +0.01(+0.09%) |
Aug 11, 2015 | 14.95 | 14.96 | 14.74 | 14.78 | 109,784 | -0.25(-1.65%) |
Aug 10, 2015 | 14.90 | 15.06 | 14.90 | 15.03 | 91,630 | +0.24(+1.60%) |
Aug 07, 2015 | 14.79 | 14.83 | 14.73 | 14.79 | 149,655 | -0.01(-0.09%) |
Aug 06, 2015 | 14.94 | 14.98 | 14.77 | 14.80 | 350,048 | -0.13(-0.86%) |
Aug 05, 2015 | 14.86 | 15.04 | 14.86 | 14.93 | 166,606 | +0.12(+0.82%) |
Aug 04, 2015 | 14.88 | 14.91 | 14.78 | 14.81 | 298,579 | -0.11(-0.72%) |
Aug 03, 2015 | 14.99 | 15.02 | 14.84 | 14.92 | 62,589 | -0.11(-0.74%) |
Jul 31, 2015 | 15.13 | 15.15 | 15.00 | 15.03 | 367,375 | -0.04(-0.27%) |
Jul 30, 2015 | 14.98 | 15.09 | 14.94 | 15.07 | 78,247 | +0.00(+0.02%) |
Jul 29, 2015 | 14.97 | 15.09 | 14.93 | 15.06 | 86,380 | +0.09(+0.61%) |
Jul 28, 2015 | 14.91 | 15.01 | 14.80 | 14.97 | 68,569 | +0.13(+0.84%) |
Jul 27, 2015 | 14.92 | 14.94 | 14.82 | 14.85 | 1,165,069 | -0.13(-0.90%) |
Jul 24, 2015 | 15.18 | 15.19 | 14.97 | 14.98 | 222,827 | -0.10(-0.69%) |
Jul 23, 2015 | 15.17 | 15.22 | 15.08 | 15.09 | 157,930 | -0.08(-0.50%) |
Jul 22, 2015 | 15.08 | 15.22 | 15.08 | 15.16 | 128,869 | -0.25(-1.64%) |
Jul 21, 2015 | 15.45 | 15.49 | 15.39 | 15.41 | 712,031 | -0.06(-0.36%) |
Jul 20, 2015 | 15.46 | 15.52 | 15.40 | 15.47 | 509,388 | +0.07(+0.48%) |
Jul 17, 2015 | 15.31 | 15.40 | 15.31 | 15.39 | 169,121 | +0.23(+1.50%) |
Jul 16, 2015 | 15.12 | 15.17 | 15.09 | 15.17 | 442,590 | +0.18(+1.18%) |
Jul 15, 2015 | 15.00 | 15.05 | 14.97 | 14.99 | 112,021 | -0.01(-0.07%) |
Jul 14, 2015 | 14.95 | 15.03 | 14.91 | 15.00 | 99,317 | +0.04(+0.26%) |
Jul 13, 2015 | 14.86 | 14.98 | 14.86 | 14.96 | 139,465 | +0.21(+1.40%) |
Jul 10, 2015 | 14.77 | 14.79 | 14.68 | 14.76 | 105,362 | +0.20(+1.38%) |
Jul 09, 2015 | 14.64 | 14.76 | 14.53 | 14.55 | 101,379 | +0.06(+0.41%) |
Jul 08, 2015 | 14.63 | 14.63 | 14.49 | 14.50 | 721,709 | -0.28(-1.88%) |
Jul 07, 2015 | 14.77 | 14.81 | 14.53 | 14.77 | 297,228 | -0.00(-0.03%) |
Jul 06, 2015 | 14.77 | 14.86 | 14.70 | 14.78 | 138,166 | -0.14(-0.91%) |
Jul 02, 2015 | 14.94 | 14.92 | 14.92 | 14.92 | 102,795 | +0.00(+0.00%) |
Jul 01, 2015 | 14.93 | 14.99 | 14.86 | 14.92 | 734,504 | +0.12(+0.79%) |
Jun 30, 2015 | 14.89 | 14.90 | 14.76 | 14.80 | 452,288 | +0.03(+0.20%) |
Jun 29, 2015 | 14.99 | 15.00 | 14.77 | 14.77 | 125,979 | -0.38(-2.48%) |
Jun 26, 2015 | 15.24 | 15.25 | 15.08 | 15.14 | 187,553 | -0.13(-0.84%) |
Jun 25, 2015 | 15.35 | 15.36 | 15.25 | 15.27 | 51,695 | -0.04(-0.27%) |
Jun 24, 2015 | 15.36 | 15.41 | 15.30 | 15.31 | 93,007 | -0.08(-0.51%) |
Jun 23, 2015 | 15.39 | 15.40 | 15.35 | 15.39 | 254,356 | +0.03(+0.17%) |
Jun 22, 2015 | 15.35 | 15.41 | 15.33 | 15.37 | 124,158 | +0.14(+0.92%) |
Jun 19, 2015 | 15.33 | 15.35 | 15.23 | 15.23 | 136,496 | -0.08(-0.52%) |
Jun 18, 2015 | 15.20 | 15.35 | 15.20 | 15.31 | 459,227 | +0.10(+0.64%) |
Jun 17, 2015 | 15.19 | 15.23 | 15.10 | 15.21 | 128,806 | +0.04(+0.23%) |
Jun 16, 2015 | 15.09 | 15.20 | 15.08 | 15.18 | 189,108 | +0.05(+0.35%) |
Jun 15, 2015 | 15.08 | 15.12 | 15.01 | 15.12 | 275,631 | -0.09(-0.57%) |
Jun 12, 2015 | 15.25 | 15.27 | 15.20 | 15.21 | 127,357 | -0.09(-0.58%) |
Jun 11, 2015 | 15.33 | 15.38 | 15.29 | 15.30 | 1,119,751 | -0.01(-0.10%) |
Jun 10, 2015 | 15.14 | 15.35 | 15.12 | 15.31 | 1,131,958 | +0.24(+1.58%) |
Jun 09, 2015 | 15.10 | 15.13 | 14.98 | 15.08 | 304,583 | -0.08(-0.50%) |
Jun 08, 2015 | 15.26 | 15.26 | 15.10 | 15.15 | 118,861 | -0.14(-0.92%) |
Jun 05, 2015 | 15.32 | 15.36 | 15.22 | 15.29 | 199,235 | -0.06(-0.41%) |
Jun 04, 2015 | 15.43 | 15.49 | 15.32 | 15.35 | 181,516 | -0.12(-0.79%) |
Jun 03, 2015 | 15.52 | 15.58 | 15.47 | 15.48 | 88,057 | +0.01(+0.04%) |
Jun 02, 2015 | 15.45 | 15.54 | 15.38 | 15.47 | 228,115 | +0.00(+0.00%) |
Jun 01, 2015 | 15.49 | 15.55 | 15.38 | 15.47 | 193,970 | +0.01(+0.04%) |
May 29, 2015 | 15.57 | 15.57 | 15.42 | 15.46 | 151,869 | -0.12(-0.74%) |
May 28, 2015 | 15.56 | 15.59 | 15.52 | 15.58 | 171,655 | +0.00(+0.02%) |
May 27, 2015 | 15.40 | 15.61 | 15.39 | 15.58 | 110,255 | +0.23(+1.50%) |
May 26, 2015 | 15.53 | 15.53 | 15.29 | 15.34 | 327,795 | -0.23(-1.50%) |
May 22, 2015 | 15.56 | 15.58 | 15.58 | 15.58 | 49,400 | -0.00(-0.02%) |
May 21, 2015 | 15.50 | 15.59 | 15.50 | 15.58 | 116,501 | +0.04(+0.27%) |
May 20, 2015 | 15.54 | 15.60 | 15.50 | 15.54 | 224,390 | +0.02(+0.12%) |
May 19, 2015 | 15.55 | 15.60 | 15.52 | 15.52 | 107,642 | -0.01(-0.05%) |
May 18, 2015 | 15.50 | 15.56 | 15.44 | 15.53 | 80,907 | +0.02(+0.15%) |
May 15, 2015 | 15.55 | 15.57 | 15.48 | 15.50 | 68,686 | -0.04(-0.27%) |
May 14, 2015 | 15.41 | 15.55 | 15.36 | 15.55 | 164,277 | +0.25(+1.65%) |
May 13, 2015 | 15.28 | 15.36 | 15.25 | 15.29 | 124,496 | +0.09(+0.59%) |
May 12, 2015 | 15.20 | 15.26 | 15.12 | 15.20 | 83,409 | -0.07(-0.48%) |
May 11, 2015 | 15.34 | 15.35 | 15.28 | 15.28 | 57,578 | -0.09(-0.57%) |
May 08, 2015 | 15.28 | 15.37 | 15.26 | 15.37 | 263,638 | +0.23(+1.54%) |
May 07, 2015 | 15.04 | 15.17 | 15.04 | 15.13 | 296,093 | +0.10(+0.63%) |
May 06, 2015 | 15.19 | 15.19 | 14.94 | 15.04 | 252,231 | -0.08(-0.56%) |
May 05, 2015 | 15.31 | 15.34 | 15.12 | 15.12 | 117,418 | -0.24(-1.55%) |
May 04, 2015 | 15.40 | 15.44 | 15.36 | 15.36 | 652,548 | +0.00(+0.03%) |
May 01, 2015 | 15.26 | 15.37 | 15.21 | 15.36 | 172,558 | +0.16(+1.07%) |
Apr 30, 2015 | 15.34 | 15.36 | 15.17 | 15.19 | 88,408 | -0.25(-1.60%) |
Apr 29, 2015 | 15.47 | 15.51 | 15.36 | 15.44 | 364,150 | -0.06(-0.40%) |
Apr 28, 2015 | 15.51 | 15.56 | 15.42 | 15.50 | 229,311 | -0.01(-0.08%) |
Apr 27, 2015 | 15.55 | 15.58 | 15.48 | 15.52 | 247,869 | +0.04(+0.27%) |
Apr 24, 2015 | 15.47 | 15.48 | 15.42 | 15.47 | 249,825 | +0.13(+0.85%) |
Apr 23, 2015 | 15.25 | 15.39 | 15.25 | 15.34 | 270,047 | +0.01(+0.06%) |
Apr 22, 2015 | 15.21 | 15.33 | 15.17 | 15.33 | 82,935 | +0.19(+1.27%) |
Apr 21, 2015 | 15.20 | 15.25 | 15.14 | 15.14 | 368,394 | +0.05(+0.32%) |
Apr 20, 2015 | 14.97 | 15.11 | 14.97 | 15.09 | 960,550 | +0.22(+1.46%) |
Apr 17, 2015 | 14.97 | 14.97 | 14.84 | 14.88 | 129,885 | -0.25(-1.66%) |
Apr 16, 2015 | 15.12 | 15.16 | 15.07 | 15.13 | 204,110 | -0.02(-0.12%) |
Apr 15, 2015 | 15.08 | 15.20 | 15.07 | 15.15 | 154,014 | +0.07(+0.48%) |
Apr 14, 2015 | 15.12 | 15.16 | 15.01 | 15.07 | 1,316,412 | -0.05(-0.31%) |
Apr 13, 2015 | 15.18 | 15.25 | 15.12 | 15.12 | 866,103 | -0.06(-0.42%) |
Apr 10, 2015 | 15.11 | 15.18 | 15.08 | 15.18 | 82,967 | +0.07(+0.44%) |
Apr 09, 2015 | 15.04 | 15.13 | 15.01 | 15.12 | 332,091 | +0.08(+0.53%) |
Apr 08, 2015 | 15.02 | 15.09 | 14.99 | 15.04 | 135,768 | +0.03(+0.23%) |
Apr 07, 2015 | 15.06 | 15.11 | 15.00 | 15.00 | 407,844 | -0.04(-0.29%) |
Apr 06, 2015 | 14.86 | 15.08 | 14.86 | 15.05 | 128,182 | +0.16(+1.10%) |
Apr 02, 2015 | 14.92 | 14.88 | 14.88 | 14.88 | 1,301,975 | +0.05(+0.31%) |