Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.57 | 18.69 | 18.23 | 18.37 | 4,736,160 | -0.16(-0.88%) |
Feb 26, 2016 | 18.79 | 18.90 | 18.52 | 18.54 | 2,724,979 | -0.19(-1.02%) |
Feb 25, 2016 | 18.54 | 18.73 | 18.39 | 18.73 | 4,113,482 | +0.25(+1.33%) |
Feb 24, 2016 | 18.07 | 18.53 | 18.07 | 18.48 | 3,483,298 | +0.15(+0.82%) |
Feb 23, 2016 | 18.72 | 18.84 | 18.31 | 18.33 | 4,628,771 | -0.12(-0.65%) |
Feb 22, 2016 | 18.63 | 18.68 | 18.36 | 18.45 | 3,883,730 | +0.18(+0.99%) |
Feb 19, 2016 | 18.15 | 18.34 | 18.07 | 18.27 | 3,098,608 | +0.01(+0.08%) |
Feb 18, 2016 | 18.34 | 18.44 | 18.20 | 18.25 | 3,451,808 | -0.02(-0.13%) |
Feb 17, 2016 | 17.97 | 18.35 | 17.95 | 18.28 | 3,397,659 | +0.38(+2.11%) |
Feb 16, 2016 | 18.16 | 18.18 | 17.69 | 17.90 | 3,042,943 | +0.10(+0.57%) |
Feb 12, 2016 | 17.84 | 17.80 | 17.80 | 17.80 | 2,697,126 | +0.39(+2.23%) |
Feb 11, 2016 | 17.22 | 17.55 | 17.11 | 17.41 | 3,598,858 | -0.26(-1.49%) |
Feb 10, 2016 | 17.98 | 18.17 | 17.59 | 17.67 | 3,422,628 | -0.18(-0.99%) |
Feb 09, 2016 | 17.41 | 18.06 | 17.40 | 17.85 | 4,911,745 | +0.37(+2.13%) |
Feb 08, 2016 | 17.03 | 17.59 | 16.79 | 17.48 | 7,032,647 | +0.24(+1.36%) |
Feb 05, 2016 | 17.50 | 17.61 | 16.99 | 17.24 | 6,787,967 | -0.13(-0.75%) |
Feb 04, 2016 | 17.92 | 18.06 | 17.04 | 17.38 | 8,641,485 | -0.51(-2.84%) |
Feb 03, 2016 | 18.16 | 18.22 | 17.53 | 17.88 | 7,224,643 | -0.21(-1.16%) |
Feb 02, 2016 | 17.71 | 18.15 | 17.64 | 18.09 | 7,496,446 | +0.17(+0.94%) |
Feb 01, 2016 | 17.99 | 18.03 | 17.53 | 17.92 | 7,281,303 | -0.08(-0.42%) |
Jan 29, 2016 | 17.26 | 18.10 | 17.04 | 18.00 | 7,894,402 | +0.90(+5.28%) |
Jan 28, 2016 | 16.83 | 17.38 | 16.33 | 17.10 | 6,557,492 | +0.17(+1.01%) |
Jan 27, 2016 | 17.05 | 17.41 | 16.83 | 16.93 | 5,906,806 | -0.07(-0.39%) |
Jan 26, 2016 | 16.57 | 17.02 | 16.48 | 16.99 | 4,759,979 | +0.56(+3.41%) |
Jan 25, 2016 | 16.70 | 16.84 | 16.42 | 16.43 | 3,704,359 | -0.33(-1.96%) |
Jan 22, 2016 | 16.45 | 16.82 | 16.10 | 16.76 | 3,442,411 | +0.57(+3.50%) |
Jan 21, 2016 | 16.36 | 16.63 | 16.18 | 16.19 | 3,963,218 | -0.15(-0.92%) |
Jan 20, 2016 | 16.40 | 16.54 | 16.05 | 16.34 | 4,291,217 | -0.34(-2.04%) |
Jan 19, 2016 | 16.61 | 16.88 | 16.61 | 16.68 | 4,434,616 | +0.28(+1.73%) |
Jan 15, 2016 | 16.21 | 16.40 | 16.40 | 16.40 | 4,956,443 | -0.29(-1.74%) |
Jan 14, 2016 | 16.28 | 16.84 | 16.20 | 16.69 | 5,326,510 | +0.51(+3.16%) |
Jan 13, 2016 | 16.77 | 16.81 | 16.10 | 16.18 | 4,990,968 | -0.54(-3.21%) |
Jan 12, 2016 | 16.81 | 16.83 | 16.63 | 16.72 | 4,404,269 | +0.09(+0.52%) |
Jan 11, 2016 | 16.41 | 16.72 | 16.29 | 16.63 | 5,198,560 | +0.43(+2.63%) |
Jan 08, 2016 | 16.68 | 16.70 | 16.18 | 16.20 | 4,729,157 | -0.37(-2.26%) |
Jan 07, 2016 | 16.36 | 16.80 | 16.35 | 16.58 | 9,790,347 | -0.04(-0.23%) |
Jan 06, 2016 | 16.46 | 16.76 | 16.38 | 16.61 | 2,576,227 | -0.05(-0.30%) |
Jan 05, 2016 | 16.43 | 16.70 | 16.41 | 16.66 | 4,331,154 | +0.25(+1.52%) |
Jan 04, 2016 | 16.52 | 16.59 | 16.26 | 16.41 | 4,475,896 | -0.47(-2.80%) |
Dec 31, 2015 | 17.06 | 16.89 | 16.89 | 16.89 | 2,782,896 | -0.25(-1.44%) |
Dec 30, 2015 | 17.21 | 17.40 | 17.06 | 17.13 | 2,560,454 | -0.10(-0.61%) |
Dec 29, 2015 | 17.29 | 17.45 | 17.18 | 17.24 | 3,477,153 | +0.08(+0.46%) |
Dec 28, 2015 | 16.85 | 17.19 | 16.78 | 17.16 | 4,408,079 | +0.33(+1.93%) |
Dec 24, 2015 | 16.85 | 16.84 | 16.84 | 16.84 | 1,267,614 | +0.00(+0.02%) |
Dec 23, 2015 | 16.94 | 16.97 | 16.79 | 16.83 | 3,220,475 | -0.01(-0.05%) |
Dec 22, 2015 | 16.50 | 16.88 | 16.33 | 16.84 | 4,998,043 | +0.45(+2.73%) |
Dec 21, 2015 | 16.40 | 16.63 | 16.25 | 16.39 | 3,136,216 | +0.16(+0.97%) |
Dec 18, 2015 | 16.27 | 16.30 | 16.14 | 16.24 | 7,867,320 | -0.04(-0.27%) |
Dec 17, 2015 | 16.49 | 16.66 | 16.21 | 16.28 | 2,984,003 | -0.24(-1.42%) |
Dec 16, 2015 | 16.58 | 16.63 | 16.31 | 16.52 | 4,321,271 | +0.03(+0.21%) |
Dec 15, 2015 | 16.42 | 16.61 | 16.41 | 16.48 | 4,065,984 | +0.20(+1.23%) |
Dec 14, 2015 | 15.91 | 16.29 | 15.91 | 16.28 | 5,623,621 | +0.35(+2.22%) |
Dec 11, 2015 | 16.00 | 16.16 | 15.86 | 15.93 | 5,574,360 | -0.32(-1.97%) |
Dec 10, 2015 | 16.33 | 16.42 | 16.18 | 16.25 | 3,929,161 | -0.07(-0.44%) |
Dec 09, 2015 | 16.78 | 16.80 | 16.25 | 16.32 | 3,696,746 | -0.42(-2.52%) |
Dec 08, 2015 | 16.49 | 16.79 | 16.41 | 16.74 | 5,030,170 | -0.10(-0.62%) |
Dec 07, 2015 | 16.97 | 17.04 | 16.56 | 16.84 | 2,994,160 | -0.19(-1.12%) |
Dec 04, 2015 | 16.47 | 17.08 | 16.46 | 17.04 | 3,284,721 | +0.57(+3.44%) |
Dec 03, 2015 | 16.97 | 16.97 | 16.27 | 16.47 | 4,730,572 | -0.44(-2.61%) |
Dec 02, 2015 | 17.03 | 17.06 | 16.86 | 16.91 | 2,928,086 | -0.06(-0.36%) |
Dec 01, 2015 | 17.02 | 17.11 | 16.85 | 16.97 | 3,086,547 | +0.03(+0.17%) |
Nov 30, 2015 | 17.04 | 17.05 | 16.83 | 16.94 | 3,414,319 | -0.07(-0.42%) |
Nov 27, 2015 | 16.94 | 17.03 | 16.82 | 17.01 | 826,929 | +0.12(+0.72%) |
Nov 25, 2015 | 16.91 | 16.89 | 16.89 | 16.89 | 1,748,992 | -0.01(-0.07%) |
Nov 24, 2015 | 16.94 | 17.00 | 16.77 | 16.91 | 4,267,122 | -0.21(-1.25%) |
Nov 23, 2015 | 17.28 | 17.34 | 17.09 | 17.12 | 4,106,246 | -0.21(-1.23%) |
Nov 20, 2015 | 17.16 | 17.36 | 17.14 | 17.33 | 9,645,596 | +0.18(+1.03%) |
Nov 19, 2015 | 16.84 | 17.19 | 16.84 | 17.16 | 4,240,826 | +0.19(+1.14%) |
Nov 18, 2015 | 16.64 | 16.97 | 16.61 | 16.96 | 4,851,468 | +0.33(+1.96%) |
Nov 17, 2015 | 16.51 | 16.75 | 16.48 | 16.64 | 4,851,257 | +0.09(+0.56%) |
Nov 16, 2015 | 16.30 | 16.56 | 16.24 | 16.54 | 4,199,221 | +0.19(+1.15%) |
Nov 13, 2015 | 16.57 | 16.80 | 16.26 | 16.36 | 5,579,115 | -0.32(-1.94%) |
Nov 12, 2015 | 16.75 | 16.86 | 16.68 | 16.68 | 3,306,186 | -0.23(-1.33%) |
Nov 11, 2015 | 16.91 | 17.09 | 16.71 | 16.91 | 2,684,604 | -0.02(-0.14%) |
Nov 10, 2015 | 16.61 | 16.94 | 16.54 | 16.93 | 4,544,016 | +0.26(+1.54%) |
Nov 09, 2015 | 16.80 | 16.82 | 16.61 | 16.67 | 3,343,131 | -0.16(-0.96%) |
Nov 06, 2015 | 16.96 | 17.15 | 16.74 | 16.83 | 4,077,992 | -0.11(-0.65%) |
Nov 05, 2015 | 16.81 | 17.03 | 16.78 | 16.94 | 2,672,013 | +0.13(+0.79%) |
Nov 04, 2015 | 17.12 | 17.20 | 16.76 | 16.81 | 4,701,363 | -0.33(-1.92%) |
Nov 03, 2015 | 17.28 | 17.34 | 17.10 | 17.14 | 2,727,777 | -0.11(-0.62%) |
Nov 02, 2015 | 16.84 | 17.25 | 16.77 | 17.25 | 5,605,549 | +0.51(+3.07%) |
Oct 30, 2015 | 17.12 | 17.17 | 16.68 | 16.73 | 3,696,521 | -0.38(-2.25%) |
Oct 29, 2015 | 17.06 | 17.15 | 16.98 | 17.12 | 3,467,408 | -0.02(-0.10%) |
Oct 28, 2015 | 17.04 | 17.17 | 17.01 | 17.13 | 3,757,437 | +0.10(+0.56%) |
Oct 27, 2015 | 16.81 | 17.05 | 16.69 | 17.04 | 4,838,836 | +0.16(+0.94%) |
Oct 26, 2015 | 17.03 | 17.17 | 16.75 | 16.88 | 4,418,168 | -0.09(-0.55%) |
Oct 23, 2015 | 17.09 | 17.31 | 16.72 | 16.97 | 6,254,423 | -0.11(-0.64%) |
Oct 22, 2015 | 15.99 | 17.16 | 15.99 | 17.08 | 5,692,798 | +1.11(+6.95%) |
Oct 21, 2015 | 16.20 | 16.24 | 15.97 | 15.97 | 3,629,105 | -0.16(-1.02%) |
Oct 20, 2015 | 16.01 | 16.19 | 16.00 | 16.14 | 2,099,160 | +0.11(+0.70%) |
Oct 19, 2015 | 15.83 | 16.03 | 15.82 | 16.02 | 2,631,124 | +0.14(+0.86%) |
Oct 16, 2015 | 15.90 | 15.95 | 15.76 | 15.89 | 3,095,937 | +0.02(+0.11%) |
Oct 15, 2015 | 15.56 | 15.88 | 15.52 | 15.87 | 3,155,334 | +0.36(+2.31%) |
Oct 14, 2015 | 15.54 | 15.67 | 15.38 | 15.51 | 2,512,068 | +0.02(+0.11%) |
Oct 13, 2015 | 15.55 | 15.71 | 15.38 | 15.49 | 4,005,513 | -0.15(-0.96%) |
Oct 12, 2015 | 15.37 | 15.69 | 15.27 | 15.64 | 2,296,805 | +0.30(+1.96%) |
Oct 09, 2015 | 15.56 | 15.60 | 15.28 | 15.34 | 1,855,945 | -0.20(-1.28%) |
Oct 08, 2015 | 15.36 | 15.57 | 15.25 | 15.54 | 2,619,415 | +0.15(+0.98%) |
Oct 07, 2015 | 15.54 | 15.60 | 15.27 | 15.39 | 3,055,605 | -0.03(-0.22%) |
Oct 06, 2015 | 15.49 | 15.49 | 15.30 | 15.43 | 2,891,587 | -0.08(-0.50%) |
Oct 05, 2015 | 15.35 | 15.52 | 15.28 | 15.51 | 2,253,290 | +0.29(+1.94%) |
Oct 02, 2015 | 14.93 | 15.21 | 14.73 | 15.21 | 2,862,908 | +0.00(+0.02%) |
Oct 01, 2015 | 15.45 | 15.48 | 15.02 | 15.21 | 4,382,406 | -0.21(-1.33%) |
Sep 30, 2015 | 15.15 | 15.45 | 15.07 | 15.41 | 4,536,006 | +0.44(+2.93%) |
Sep 29, 2015 | 15.04 | 15.10 | 14.86 | 14.97 | 4,561,444 | -0.06(-0.40%) |
Sep 28, 2015 | 15.40 | 15.44 | 15.03 | 15.04 | 3,559,072 | -0.42(-2.73%) |
Sep 25, 2015 | 15.16 | 15.61 | 15.02 | 15.46 | 3,703,849 | +0.45(+2.96%) |
Sep 24, 2015 | 14.92 | 15.09 | 14.86 | 15.01 | 5,231,552 | -0.01(-0.08%) |
Sep 23, 2015 | 14.74 | 15.06 | 14.73 | 15.02 | 3,429,450 | +0.27(+1.84%) |
Sep 22, 2015 | 14.59 | 14.75 | 14.58 | 14.75 | 3,620,576 | -0.04(-0.25%) |
Sep 21, 2015 | 14.70 | 14.80 | 14.64 | 14.79 | 3,660,445 | +0.20(+1.39%) |
Sep 18, 2015 | 14.49 | 14.64 | 14.42 | 14.59 | 6,534,189 | -0.14(-0.94%) |
Sep 17, 2015 | 14.98 | 15.08 | 14.69 | 14.73 | 4,446,384 | -0.26(-1.72%) |
Sep 16, 2015 | 14.88 | 15.00 | 14.81 | 14.98 | 3,580,558 | +0.03(+0.21%) |
Sep 15, 2015 | 14.95 | 15.03 | 14.87 | 14.95 | 3,228,407 | +0.10(+0.70%) |
Sep 14, 2015 | 14.96 | 14.98 | 14.81 | 14.85 | 3,068,230 | -0.11(-0.73%) |
Sep 11, 2015 | 14.79 | 14.96 | 14.71 | 14.96 | 1,908,446 | +0.12(+0.82%) |
Sep 10, 2015 | 14.71 | 14.90 | 14.61 | 14.84 | 2,490,004 | +0.11(+0.75%) |
Sep 09, 2015 | 15.15 | 15.17 | 14.68 | 14.73 | 3,482,158 | -0.22(-1.47%) |
Sep 08, 2015 | 14.69 | 14.95 | 14.66 | 14.95 | 2,855,548 | +0.48(+3.30%) |
Sep 04, 2015 | 14.58 | 14.47 | 14.47 | 14.47 | 2,674,936 | -0.24(-1.66%) |
Sep 03, 2015 | 14.67 | 14.88 | 14.63 | 14.71 | 2,665,880 | +0.11(+0.73%) |
Sep 02, 2015 | 14.56 | 14.62 | 14.40 | 14.61 | 3,321,208 | +0.22(+1.52%) |
Sep 01, 2015 | 14.41 | 14.57 | 14.33 | 14.39 | 5,578,248 | -0.34(-2.29%) |
Aug 31, 2015 | 14.71 | 14.83 | 14.67 | 14.72 | 4,882,604 | -0.09(-0.58%) |
Aug 28, 2015 | 14.70 | 14.82 | 14.67 | 14.81 | 4,436,080 | +0.05(+0.37%) |
Aug 27, 2015 | 14.45 | 14.76 | 14.45 | 14.76 | 6,239,052 | +0.46(+3.24%) |
Aug 26, 2015 | 14.42 | 14.52 | 13.86 | 14.29 | 20,094,974 | +0.24(+1.74%) |
Aug 25, 2015 | 14.63 | 14.70 | 14.05 | 14.05 | 11,596,595 | -0.23(-1.61%) |
Aug 24, 2015 | 14.12 | 14.80 | 13.79 | 14.28 | 8,532,840 | -0.55(-3.71%) |
Aug 21, 2015 | 15.14 | 15.26 | 14.78 | 14.83 | 14,261,324 | -0.43(-2.85%) |
Aug 20, 2015 | 15.38 | 15.45 | 15.26 | 15.26 | 4,350,492 | -0.28(-1.80%) |
Aug 19, 2015 | 15.55 | 15.61 | 15.41 | 15.54 | 4,914,276 | -0.08(-0.52%) |
Aug 18, 2015 | 15.61 | 15.73 | 15.55 | 15.62 | 3,045,558 | +0.04(+0.26%) |
Aug 17, 2015 | 15.55 | 15.65 | 15.40 | 15.58 | 3,279,523 | -0.03(-0.17%) |
Aug 14, 2015 | 15.43 | 15.63 | 15.37 | 15.61 | 2,940,702 | +0.18(+1.17%) |
Aug 13, 2015 | 15.27 | 15.53 | 15.23 | 15.43 | 2,828,782 | +0.17(+1.11%) |
Aug 12, 2015 | 15.18 | 15.29 | 14.96 | 15.26 | 2,856,995 | -0.08(-0.51%) |
Aug 11, 2015 | 15.34 | 15.39 | 15.23 | 15.33 | 2,907,093 | -0.07(-0.45%) |
Aug 10, 2015 | 15.34 | 15.52 | 15.27 | 15.40 | 3,102,818 | +0.18(+1.17%) |
Aug 07, 2015 | 15.11 | 15.24 | 15.09 | 15.22 | 3,516,891 | +0.04(+0.28%) |
Aug 06, 2015 | 15.16 | 15.39 | 15.06 | 15.18 | 5,245,146 | +0.09(+0.59%) |
Aug 05, 2015 | 14.84 | 15.12 | 14.80 | 15.09 | 4,619,567 | +0.31(+2.12%) |
Aug 04, 2015 | 14.70 | 14.84 | 14.65 | 14.78 | 7,909,820 | +0.11(+0.77%) |
Aug 03, 2015 | 14.58 | 14.68 | 14.58 | 14.67 | 3,212,316 | -0.01(-0.08%) |
Jul 31, 2015 | 14.84 | 14.85 | 14.61 | 14.68 | 3,666,144 | +0.01(+0.08%) |
Jul 30, 2015 | 14.64 | 14.72 | 14.59 | 14.67 | 3,868,774 | +0.00(+0.00%) |
Jul 29, 2015 | 14.55 | 14.73 | 14.03 | 14.67 | 2,650,019 | +0.10(+0.69%) |
Jul 28, 2015 | 14.76 | 14.86 | 14.51 | 14.57 | 4,827,325 | -0.15(-1.04%) |
Jul 27, 2015 | 14.89 | 14.93 | 14.69 | 14.72 | 3,270,765 | -0.21(-1.39%) |
Jul 24, 2015 | 14.86 | 15.08 | 14.85 | 14.93 | 2,309,314 | +0.10(+0.70%) |
Jul 23, 2015 | 14.64 | 15.02 | 14.63 | 14.82 | 2,544,419 | -0.06(-0.39%) |
Jul 22, 2015 | 14.66 | 14.89 | 14.66 | 14.88 | 3,171,322 | +0.15(+1.02%) |
Jul 21, 2015 | 14.88 | 14.90 | 14.69 | 14.73 | 2,568,440 | -0.16(-1.04%) |
Jul 20, 2015 | 14.90 | 14.96 | 14.85 | 14.88 | 1,638,765 | -0.03(-0.17%) |
Jul 17, 2015 | 14.88 | 14.93 | 14.80 | 14.91 | 1,808,513 | -0.01(-0.06%) |
Jul 16, 2015 | 14.83 | 14.92 | 14.78 | 14.92 | 2,370,493 | +0.18(+1.25%) |
Jul 15, 2015 | 14.69 | 14.78 | 14.61 | 14.74 | 2,192,488 | +0.02(+0.14%) |
Jul 14, 2015 | 14.57 | 14.75 | 14.53 | 14.72 | 1,841,228 | +0.14(+0.95%) |
Jul 13, 2015 | 14.66 | 14.72 | 14.57 | 14.58 | 2,705,058 | +0.06(+0.40%) |
Jul 10, 2015 | 14.43 | 14.57 | 14.25 | 14.52 | 3,524,707 | +0.36(+2.56%) |
Jul 09, 2015 | 13.99 | 14.34 | 13.95 | 14.16 | 5,022,626 | +0.39(+2.84%) |
Jul 08, 2015 | 13.97 | 13.98 | 13.77 | 13.77 | 6,130,545 | -0.28(-2.01%) |
Jul 07, 2015 | 14.00 | 14.06 | 13.75 | 14.05 | 4,579,336 | +0.02(+0.16%) |
Jul 06, 2015 | 14.12 | 14.15 | 13.93 | 14.03 | 4,158,007 | -0.11(-0.75%) |
Jul 02, 2015 | 14.12 | 14.13 | 14.13 | 14.13 | 3,899,413 | +0.12(+0.86%) |
Jul 01, 2015 | 14.04 | 14.12 | 13.89 | 14.01 | 4,074,119 | -0.03(-0.21%) |
Jun 30, 2015 | 14.06 | 14.15 | 13.99 | 14.04 | 2,857,370 | +0.07(+0.54%) |
Jun 29, 2015 | 14.18 | 14.24 | 13.96 | 13.96 | 2,714,761 | -0.33(-2.31%) |
Jun 26, 2015 | 14.39 | 14.43 | 14.28 | 14.30 | 2,594,354 | -0.07(-0.52%) |
Jun 25, 2015 | 14.35 | 14.48 | 14.32 | 14.37 | 2,650,238 | +0.06(+0.44%) |
Jun 24, 2015 | 14.52 | 14.56 | 14.30 | 14.31 | 2,610,417 | -0.23(-1.58%) |
Jun 23, 2015 | 14.61 | 14.63 | 14.52 | 14.54 | 1,692,521 | -0.02(-0.16%) |
Jun 22, 2015 | 14.56 | 14.67 | 14.51 | 14.56 | 1,893,312 | +0.07(+0.47%) |
Jun 19, 2015 | 14.64 | 14.72 | 14.44 | 14.49 | 4,315,639 | -0.26(-1.75%) |
Jun 18, 2015 | 14.78 | 14.84 | 14.71 | 14.75 | 2,797,050 | +0.07(+0.45%) |
Jun 17, 2015 | 14.55 | 14.77 | 14.53 | 14.68 | 3,410,210 | +0.13(+0.91%) |
Jun 16, 2015 | 14.47 | 14.58 | 14.44 | 14.55 | 2,159,408 | +0.07(+0.50%) |
Jun 15, 2015 | 14.51 | 14.54 | 14.36 | 14.48 | 2,043,976 | -0.12(-0.79%) |
Jun 12, 2015 | 14.68 | 14.72 | 14.57 | 14.59 | 1,894,066 | -0.10(-0.69%) |
Jun 11, 2015 | 14.66 | 14.75 | 14.63 | 14.70 | 2,029,047 | +0.10(+0.65%) |
Jun 10, 2015 | 14.43 | 14.66 | 14.43 | 14.60 | 3,480,984 | +0.25(+1.74%) |
Jun 09, 2015 | 14.35 | 14.41 | 14.22 | 14.35 | 3,363,421 | +0.03(+0.22%) |
Jun 08, 2015 | 14.48 | 14.48 | 14.17 | 14.32 | 5,387,462 | -0.14(-0.99%) |
Jun 05, 2015 | 14.68 | 14.77 | 14.43 | 14.46 | 5,091,143 | -0.23(-1.56%) |
Jun 04, 2015 | 14.81 | 14.87 | 14.60 | 14.69 | 2,349,356 | -0.18(-1.19%) |
Jun 03, 2015 | 14.83 | 14.97 | 14.79 | 14.87 | 2,365,199 | +0.10(+0.68%) |
Jun 02, 2015 | 14.75 | 14.77 | 14.65 | 14.77 | 2,530,150 | +0.03(+0.21%) |
Jun 01, 2015 | 14.90 | 14.91 | 14.72 | 14.74 | 4,497,178 | -0.07(-0.50%) |
May 29, 2015 | 14.97 | 15.01 | 14.81 | 14.81 | 3,704,684 | -0.17(-1.13%) |
May 28, 2015 | 14.81 | 15.01 | 14.79 | 14.98 | 1,739,175 | +0.08(+0.54%) |
May 27, 2015 | 14.88 | 14.95 | 14.79 | 14.90 | 2,638,722 | +0.04(+0.25%) |
May 26, 2015 | 15.03 | 15.04 | 14.85 | 14.86 | 3,478,519 | -0.20(-1.31%) |
May 22, 2015 | 14.92 | 15.06 | 15.06 | 15.06 | 2,926,288 | +0.10(+0.67%) |
May 21, 2015 | 14.80 | 15.00 | 14.78 | 14.96 | 2,872,496 | +0.13(+0.85%) |
May 20, 2015 | 14.94 | 14.95 | 14.78 | 14.83 | 2,692,387 | -0.13(-0.84%) |
May 19, 2015 | 14.99 | 15.00 | 14.88 | 14.96 | 2,938,328 | +0.14(+0.95%) |
May 18, 2015 | 14.66 | 14.84 | 14.65 | 14.82 | 1,930,595 | +0.17(+1.15%) |
May 15, 2015 | 14.77 | 14.82 | 14.62 | 14.65 | 2,825,358 | -0.07(-0.51%) |
May 14, 2015 | 14.62 | 14.73 | 14.55 | 14.72 | 1,893,460 | +0.20(+1.38%) |
May 13, 2015 | 14.45 | 14.58 | 14.39 | 14.52 | 2,001,444 | +0.07(+0.50%) |
May 12, 2015 | 14.50 | 14.56 | 14.39 | 14.45 | 2,693,463 | -0.09(-0.60%) |
May 11, 2015 | 14.49 | 14.64 | 14.42 | 14.54 | 3,323,159 | +0.07(+0.50%) |
May 08, 2015 | 14.39 | 14.54 | 14.37 | 14.47 | 3,479,033 | +0.19(+1.32%) |
May 07, 2015 | 14.00 | 14.29 | 14.00 | 14.28 | 2,624,906 | +0.26(+1.88%) |
May 06, 2015 | 14.15 | 14.31 | 13.95 | 14.02 | 3,691,535 | -0.13(-0.93%) |
May 05, 2015 | 14.18 | 14.29 | 14.08 | 14.15 | 3,594,596 | -0.05(-0.38%) |
May 04, 2015 | 14.09 | 14.23 | 14.06 | 14.20 | 2,489,993 | +0.16(+1.16%) |
May 01, 2015 | 13.98 | 14.07 | 13.91 | 14.04 | 2,238,105 | +0.12(+0.86%) |
Apr 30, 2015 | 13.99 | 14.10 | 13.87 | 13.92 | 2,261,582 | -0.09(-0.67%) |
Apr 29, 2015 | 14.12 | 14.24 | 13.96 | 14.01 | 3,578,666 | -0.10(-0.73%) |
Apr 28, 2015 | 13.82 | 14.15 | 13.78 | 14.12 | 3,459,969 | +0.30(+2.20%) |
Apr 27, 2015 | 13.92 | 13.96 | 13.77 | 13.81 | 4,969,004 | -0.09(-0.64%) |
Apr 24, 2015 | 14.12 | 14.26 | 13.81 | 13.90 | 7,120,785 | -0.34(-2.39%) |
Apr 23, 2015 | 13.94 | 14.33 | 13.92 | 14.24 | 4,951,268 | +0.26(+1.88%) |
Apr 22, 2015 | 13.95 | 14.09 | 13.92 | 13.98 | 7,663,300 | +0.03(+0.25%) |
Apr 21, 2015 | 13.85 | 14.02 | 13.83 | 13.94 | 6,091,556 | +0.11(+0.79%) |
Apr 20, 2015 | 13.93 | 14.01 | 13.82 | 13.83 | 4,985,916 | -0.10(-0.69%) |
Apr 17, 2015 | 14.19 | 14.23 | 13.87 | 13.93 | 5,559,964 | -0.32(-2.26%) |
Apr 16, 2015 | 14.15 | 14.28 | 14.07 | 14.25 | 2,719,431 | +0.08(+0.59%) |
Apr 15, 2015 | 14.22 | 14.29 | 14.11 | 14.17 | 3,529,760 | -0.06(-0.39%) |
Apr 14, 2015 | 14.37 | 14.39 | 14.19 | 14.23 | 4,300,948 | -0.18(-1.22%) |
Apr 13, 2015 | 14.44 | 14.50 | 14.39 | 14.40 | 2,600,046 | -0.07(-0.51%) |
Apr 10, 2015 | 14.34 | 14.48 | 14.30 | 14.48 | 2,335,293 | +0.13(+0.88%) |
Apr 09, 2015 | 14.27 | 14.35 | 14.19 | 14.35 | 1,468,252 | +0.06(+0.44%) |
Apr 08, 2015 | 14.30 | 14.42 | 14.24 | 14.29 | 3,205,426 | -0.03(-0.18%) |
Apr 07, 2015 | 14.50 | 14.56 | 14.31 | 14.31 | 1,808,166 | -0.16(-1.13%) |
Apr 06, 2015 | 14.20 | 14.49 | 14.08 | 14.48 | 2,828,405 | +0.13(+0.94%) |
Apr 02, 2015 | 14.43 | 14.34 | 14.34 | 14.34 | 2,657,943 | -0.10(-0.68%) |
Apr 01, 2015 | 14.49 | 14.58 | 14.38 | 14.44 | 3,089,028 | -0.14(-0.95%) |
Mar 31, 2015 | 14.49 | 14.60 | 14.40 | 14.58 | 4,169,385 | +0.07(+0.47%) |
Mar 30, 2015 | 14.26 | 14.54 | 14.25 | 14.51 | 2,163,332 | +0.29(+2.01%) |
Mar 27, 2015 | 14.13 | 14.24 | 14.08 | 14.22 | 2,535,052 | +0.04(+0.30%) |
Mar 26, 2015 | 14.03 | 14.22 | 14.00 | 14.18 | 3,492,296 | +0.11(+0.79%) |
Mar 25, 2015 | 14.34 | 14.38 | 14.04 | 14.07 | 7,051,302 | -0.29(-2.01%) |
Mar 24, 2015 | 14.37 | 14.43 | 14.24 | 14.36 | 3,447,733 | -0.05(-0.32%) |
Mar 23, 2015 | 14.42 | 14.49 | 14.32 | 14.40 | 3,013,584 | -0.03(-0.22%) |
Mar 20, 2015 | 14.48 | 14.55 | 14.38 | 14.44 | 4,870,024 | +0.01(+0.06%) |
Mar 19, 2015 | 14.12 | 14.48 | 14.10 | 14.43 | 4,475,805 | +0.25(+1.80%) |
Mar 18, 2015 | 14.49 | 14.52 | 14.08 | 14.17 | 6,106,539 | -0.41(-2.79%) |
Mar 17, 2015 | 14.47 | 14.60 | 14.40 | 14.58 | 1,910,780 | +0.04(+0.27%) |
Mar 16, 2015 | 14.49 | 14.65 | 14.49 | 14.54 | 1,965,557 | +0.16(+1.10%) |
Mar 13, 2015 | 14.33 | 14.40 | 14.17 | 14.38 | 3,025,481 | +0.08(+0.53%) |
Mar 12, 2015 | 14.15 | 14.32 | 14.15 | 14.31 | 2,769,197 | +0.18(+1.31%) |
Mar 11, 2015 | 14.20 | 14.25 | 14.09 | 14.12 | 3,498,421 | -0.04(-0.30%) |
Mar 10, 2015 | 14.36 | 14.38 | 14.16 | 14.16 | 3,218,138 | -0.30(-2.09%) |
Mar 09, 2015 | 14.34 | 14.51 | 14.27 | 14.47 | 2,169,903 | +0.15(+1.02%) |
Mar 06, 2015 | 14.46 | 14.58 | 14.30 | 14.32 | 2,600,598 | -0.17(-1.16%) |
Mar 05, 2015 | 14.56 | 14.56 | 14.38 | 14.49 | 2,228,178 | -0.07(-0.46%) |
Mar 04, 2015 | 14.41 | 14.58 | 14.34 | 14.56 | 3,460,948 | +0.12(+0.83%) |
Mar 03, 2015 | 14.52 | 14.59 | 14.34 | 14.44 | 2,267,003 | -0.09(-0.64%) |