Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.75 | 15.80 | 15.64 | 15.74 | 4,914,299 | +0.10(+0.64%) |
Apr 28, 2016 | 15.56 | 15.84 | 15.55 | 15.64 | 3,191,481 | +0.04(+0.23%) |
Apr 27, 2016 | 15.46 | 15.64 | 15.46 | 15.60 | 2,151,626 | +0.09(+0.59%) |
Apr 26, 2016 | 15.55 | 15.57 | 15.46 | 15.51 | 2,751,881 | +0.35(+2.28%) |
Apr 25, 2016 | 15.13 | 15.19 | 15.07 | 15.16 | 2,229,436 | +0.03(+0.18%) |
Apr 22, 2016 | 15.02 | 15.17 | 15.01 | 15.13 | 1,695,293 | +0.13(+0.85%) |
Apr 21, 2016 | 15.22 | 15.22 | 14.95 | 15.01 | 2,761,813 | -0.26(-1.67%) |
Apr 20, 2016 | 15.17 | 15.31 | 15.13 | 15.26 | 2,538,969 | +0.21(+1.39%) |
Apr 19, 2016 | 14.94 | 15.08 | 14.93 | 15.05 | 3,116,970 | +0.31(+2.10%) |
Apr 18, 2016 | 14.59 | 14.78 | 14.58 | 14.74 | 2,409,358 | +0.19(+1.31%) |
Apr 15, 2016 | 14.57 | 14.63 | 14.53 | 14.55 | 2,089,628 | -0.12(-0.81%) |
Apr 14, 2016 | 14.61 | 14.70 | 14.49 | 14.67 | 4,017,949 | +0.12(+0.81%) |
Apr 13, 2016 | 14.48 | 14.56 | 14.40 | 14.55 | 4,069,055 | +0.48(+3.43%) |
Apr 12, 2016 | 13.93 | 14.10 | 13.73 | 14.07 | 2,897,634 | +0.20(+1.45%) |
Apr 11, 2016 | 14.04 | 14.09 | 13.86 | 13.87 | 3,656,163 | +0.05(+0.33%) |
Apr 08, 2016 | 13.97 | 13.98 | 13.79 | 13.82 | 7,940,286 | +0.20(+1.47%) |
Apr 07, 2016 | 13.79 | 13.85 | 13.56 | 13.62 | 3,664,865 | -0.27(-1.97%) |
Apr 06, 2016 | 13.66 | 13.91 | 13.66 | 13.89 | 3,016,074 | +0.24(+1.73%) |
Apr 05, 2016 | 13.79 | 13.85 | 13.64 | 13.66 | 3,018,021 | -0.50(-3.54%) |
Apr 04, 2016 | 14.20 | 14.27 | 14.13 | 14.16 | 2,986,401 | -0.25(-1.71%) |
Apr 01, 2016 | 14.31 | 14.42 | 14.29 | 14.41 | 3,606,549 | -0.19(-1.31%) |
Mar 31, 2016 | 14.63 | 14.75 | 14.59 | 14.60 | 3,292,840 | -0.29(-1.96%) |
Mar 30, 2016 | 14.91 | 14.99 | 14.86 | 14.89 | 1,480,706 | +0.02(+0.12%) |
Mar 29, 2016 | 14.65 | 14.88 | 14.56 | 14.87 | 1,557,718 | +0.02(+0.12%) |
Mar 28, 2016 | 14.82 | 14.92 | 14.77 | 14.85 | 1,311,070 | +0.05(+0.37%) |
Mar 24, 2016 | 14.66 | 14.80 | 14.80 | 14.80 | 1,835,383 | -0.10(-0.67%) |
Mar 23, 2016 | 15.09 | 15.10 | 14.89 | 14.90 | 3,745,148 | -0.40(-2.62%) |
Mar 22, 2016 | 15.19 | 15.40 | 15.15 | 15.30 | 1,985,449 | -0.10(-0.65%) |
Mar 21, 2016 | 15.35 | 15.48 | 15.32 | 15.40 | 2,413,745 | +0.16(+1.08%) |
Mar 18, 2016 | 15.21 | 15.29 | 15.16 | 15.23 | 2,614,614 | +0.14(+0.90%) |
Mar 17, 2016 | 14.87 | 15.17 | 14.79 | 15.10 | 2,985,793 | +0.47(+3.24%) |
Mar 16, 2016 | 14.45 | 14.68 | 14.41 | 14.62 | 5,830,672 | -0.71(-4.63%) |
Mar 15, 2016 | 15.20 | 15.36 | 15.17 | 15.33 | 2,072,069 | -0.06(-0.41%) |
Mar 14, 2016 | 15.33 | 15.45 | 15.27 | 15.40 | 2,586,678 | -0.06(-0.41%) |
Mar 11, 2016 | 15.30 | 15.47 | 15.23 | 15.46 | 2,496,162 | +0.59(+3.98%) |
Mar 10, 2016 | 14.97 | 15.18 | 14.72 | 14.87 | 3,309,563 | +0.01(+0.06%) |
Mar 09, 2016 | 15.06 | 15.07 | 14.82 | 14.86 | 3,458,940 | +0.05(+0.37%) |
Mar 08, 2016 | 15.04 | 15.05 | 14.81 | 14.81 | 3,525,012 | -0.29(-1.93%) |
Mar 07, 2016 | 14.92 | 15.17 | 14.91 | 15.10 | 2,926,291 | +0.05(+0.36%) |
Mar 04, 2016 | 15.03 | 15.17 | 14.99 | 15.04 | 2,252,554 | -0.01(-0.06%) |
Mar 03, 2016 | 14.90 | 15.06 | 14.89 | 15.05 | 4,027,558 | +0.24(+1.60%) |
Mar 02, 2016 | 14.63 | 14.82 | 14.61 | 14.82 | 2,790,343 | +0.40(+2.78%) |
Mar 01, 2016 | 14.16 | 14.45 | 14.11 | 14.41 | 2,955,199 | +0.55(+3.94%) |
Feb 29, 2016 | 13.89 | 14.10 | 13.83 | 13.87 | 2,327,627 | -0.07(-0.52%) |
Feb 26, 2016 | 13.94 | 14.05 | 13.91 | 13.94 | 2,060,059 | +0.04(+0.26%) |
Feb 25, 2016 | 13.81 | 13.91 | 13.72 | 13.90 | 2,674,015 | +0.26(+1.87%) |
Feb 24, 2016 | 13.35 | 13.68 | 13.27 | 13.65 | 3,309,668 | +0.12(+0.88%) |
Feb 23, 2016 | 13.88 | 13.90 | 13.53 | 13.53 | 2,791,192 | -0.34(-2.43%) |
Feb 22, 2016 | 13.78 | 13.96 | 13.78 | 13.87 | 1,706,627 | +0.31(+2.29%) |
Feb 19, 2016 | 13.53 | 13.63 | 13.42 | 13.56 | 1,660,877 | -0.12(-0.87%) |
Feb 18, 2016 | 13.89 | 13.86 | 13.58 | 13.68 | 2,675,855 | -0.21(-1.51%) |
Feb 17, 2016 | 13.73 | 13.95 | 13.73 | 13.89 | 2,117,047 | +0.30(+2.21%) |
Feb 16, 2016 | 13.52 | 13.65 | 13.35 | 13.59 | 4,235,006 | -0.14(-1.00%) |
Feb 12, 2016 | 13.42 | 13.72 | 13.72 | 13.72 | 4,338,497 | +0.72(+5.54%) |
Feb 11, 2016 | 13.07 | 13.27 | 12.88 | 13.00 | 4,968,830 | -0.37(-2.79%) |
Feb 10, 2016 | 13.55 | 13.73 | 13.35 | 13.38 | 8,055,008 | +0.46(+3.53%) |
Feb 09, 2016 | 12.87 | 13.10 | 12.77 | 12.92 | 6,209,641 | -0.53(-3.93%) |
Feb 08, 2016 | 13.54 | 13.54 | 13.30 | 13.45 | 3,648,689 | -0.45(-3.21%) |
Feb 05, 2016 | 14.09 | 14.09 | 13.85 | 13.89 | 3,099,150 | -0.15(-1.04%) |
Feb 04, 2016 | 13.74 | 14.10 | 13.72 | 14.04 | 3,851,374 | -0.04(-0.26%) |
Feb 03, 2016 | 14.12 | 14.13 | 13.69 | 14.08 | 4,541,195 | +0.20(+1.44%) |
Feb 02, 2016 | 13.89 | 13.92 | 13.64 | 13.88 | 9,089,827 | -1.18(-7.81%) |
Feb 01, 2016 | 14.83 | 15.08 | 14.76 | 15.05 | 2,769,979 | -0.11(-0.72%) |
Jan 29, 2016 | 14.91 | 15.16 | 14.88 | 15.16 | 3,178,167 | +0.27(+1.84%) |
Jan 28, 2016 | 15.05 | 15.09 | 14.79 | 14.89 | 3,051,093 | +0.12(+0.80%) |
Jan 27, 2016 | 14.81 | 15.05 | 14.72 | 14.77 | 2,902,386 | -0.16(-1.10%) |
Jan 26, 2016 | 14.65 | 14.98 | 14.64 | 14.93 | 3,415,205 | +0.22(+1.49%) |
Jan 25, 2016 | 14.85 | 14.91 | 14.70 | 14.71 | 2,738,247 | -0.46(-3.06%) |
Jan 22, 2016 | 15.15 | 15.25 | 15.02 | 15.18 | 2,337,915 | +0.32(+2.15%) |
Jan 21, 2016 | 14.84 | 14.94 | 14.65 | 14.86 | 4,301,015 | -0.11(-0.73%) |
Jan 20, 2016 | 15.02 | 15.12 | 14.67 | 14.97 | 3,243,071 | -0.40(-2.61%) |
Jan 19, 2016 | 15.58 | 15.61 | 15.25 | 15.37 | 2,825,383 | +0.23(+1.50%) |
Jan 15, 2016 | 15.22 | 15.14 | 15.14 | 15.14 | 2,538,235 | -0.73(-4.59%) |
Jan 14, 2016 | 15.68 | 15.96 | 15.51 | 15.87 | 2,661,177 | +0.13(+0.81%) |
Jan 13, 2016 | 16.13 | 16.17 | 15.63 | 15.74 | 3,215,436 | -0.36(-2.21%) |
Jan 12, 2016 | 16.09 | 16.18 | 15.92 | 16.10 | 2,265,585 | +0.08(+0.51%) |
Jan 11, 2016 | 16.13 | 16.15 | 15.88 | 16.02 | 2,735,103 | +0.19(+1.21%) |
Jan 08, 2016 | 16.43 | 16.44 | 15.81 | 15.83 | 3,135,537 | -0.85(-5.08%) |
Jan 07, 2016 | 16.66 | 16.83 | 16.62 | 16.67 | 2,568,152 | -0.44(-2.56%) |
Jan 06, 2016 | 17.07 | 17.20 | 17.04 | 17.11 | 1,984,324 | -0.22(-1.26%) |
Jan 05, 2016 | 17.40 | 17.43 | 17.24 | 17.33 | 2,158,425 | -0.10(-0.57%) |
Jan 04, 2016 | 17.24 | 17.44 | 17.16 | 17.43 | 2,125,656 | -0.22(-1.24%) |
Dec 31, 2015 | 17.77 | 17.65 | 17.65 | 17.65 | 1,207,821 | -0.30(-1.68%) |
Dec 30, 2015 | 18.03 | 18.07 | 17.95 | 17.95 | 976,878 | -0.19(-1.05%) |
Dec 29, 2015 | 18.02 | 18.17 | 18.02 | 18.14 | 1,115,151 | +0.15(+0.81%) |
Dec 28, 2015 | 17.95 | 18.04 | 17.90 | 18.00 | 1,191,613 | +0.06(+0.36%) |
Dec 24, 2015 | 17.85 | 17.93 | 17.93 | 17.93 | 835,542 | +0.01(+0.05%) |
Dec 23, 2015 | 17.61 | 17.92 | 17.60 | 17.92 | 1,790,305 | +0.26(+1.44%) |
Dec 22, 2015 | 17.60 | 17.69 | 17.51 | 17.67 | 1,794,249 | +0.21(+1.20%) |
Dec 21, 2015 | 17.51 | 17.63 | 17.35 | 17.46 | 1,920,830 | +0.03(+0.16%) |
Dec 18, 2015 | 17.64 | 17.67 | 17.43 | 17.43 | 3,146,723 | -0.07(-0.42%) |
Dec 17, 2015 | 17.62 | 17.65 | 17.46 | 17.50 | 2,483,679 | +0.05(+0.26%) |
Dec 16, 2015 | 17.21 | 17.48 | 17.09 | 17.46 | 2,229,106 | +0.43(+2.51%) |
Dec 15, 2015 | 16.95 | 17.11 | 16.95 | 17.03 | 2,833,261 | +0.35(+2.08%) |
Dec 14, 2015 | 16.95 | 16.97 | 16.57 | 16.68 | 3,711,225 | -0.04(-0.22%) |
Dec 11, 2015 | 16.95 | 16.97 | 16.71 | 16.72 | 2,083,833 | -0.46(-2.70%) |
Dec 10, 2015 | 17.31 | 17.37 | 17.17 | 17.18 | 1,502,523 | -0.14(-0.79%) |
Dec 09, 2015 | 17.30 | 17.42 | 17.14 | 17.32 | 2,877,391 | -0.02(-0.10%) |
Dec 08, 2015 | 17.33 | 17.43 | 17.28 | 17.34 | 2,009,949 | -0.30(-1.70%) |
Dec 07, 2015 | 17.76 | 17.77 | 17.55 | 17.64 | 1,598,548 | -0.26(-1.43%) |
Dec 04, 2015 | 17.64 | 17.90 | 17.64 | 17.89 | 2,322,650 | +0.27(+1.55%) |
Dec 03, 2015 | 17.89 | 17.89 | 17.55 | 17.62 | 2,604,999 | +0.01(+0.05%) |
Dec 02, 2015 | 17.66 | 17.70 | 17.56 | 17.61 | 1,952,557 | -0.03(-0.16%) |
Dec 01, 2015 | 17.60 | 17.66 | 17.48 | 17.64 | 1,743,242 | +0.18(+1.04%) |
Nov 30, 2015 | 17.48 | 17.59 | 17.45 | 17.46 | 1,544,722 | -0.02(-0.10%) |
Nov 27, 2015 | 17.50 | 17.55 | 17.45 | 17.48 | 883,023 | -0.05(-0.26%) |
Nov 25, 2015 | 17.56 | 17.52 | 17.52 | 17.52 | 1,559,246 | +0.03(+0.16%) |
Nov 24, 2015 | 17.40 | 17.54 | 17.38 | 17.49 | 1,213,202 | +0.01(+0.05%) |
Nov 23, 2015 | 17.56 | 17.59 | 17.42 | 17.48 | 1,319,653 | -0.26(-1.49%) |
Nov 20, 2015 | 17.96 | 17.99 | 17.72 | 17.75 | 1,143,252 | -0.21(-1.17%) |
Nov 19, 2015 | 17.90 | 17.99 | 17.87 | 17.96 | 1,068,213 | +0.20(+1.13%) |
Nov 18, 2015 | 17.67 | 17.77 | 17.60 | 17.76 | 1,336,745 | +0.30(+1.72%) |
Nov 17, 2015 | 17.51 | 17.60 | 17.41 | 17.46 | 1,562,680 | +0.26(+1.48%) |
Nov 16, 2015 | 17.09 | 17.20 | 17.03 | 17.20 | 1,669,384 | -0.08(-0.47%) |
Nov 13, 2015 | 17.48 | 17.52 | 17.28 | 17.28 | 1,655,341 | -0.08(-0.47%) |
Nov 12, 2015 | 17.45 | 17.59 | 17.37 | 17.37 | 1,844,949 | -0.38(-2.16%) |
Nov 11, 2015 | 17.85 | 17.87 | 17.67 | 17.75 | 1,686,624 | +0.07(+0.41%) |
Nov 10, 2015 | 17.72 | 17.76 | 17.63 | 17.68 | 3,554,185 | -0.16(-0.92%) |
Nov 09, 2015 | 17.99 | 18.02 | 17.78 | 17.84 | 1,665,090 | -0.15(-0.81%) |
Nov 06, 2015 | 17.91 | 18.05 | 17.84 | 17.99 | 2,178,631 | +0.40(+2.28%) |
Nov 05, 2015 | 17.65 | 17.69 | 17.54 | 17.59 | 2,553,415 | +0.03(+0.16%) |
Nov 04, 2015 | 17.72 | 17.74 | 17.49 | 17.56 | 2,089,584 | +0.05(+0.26%) |
Nov 03, 2015 | 17.49 | 17.61 | 17.41 | 17.51 | 4,945,006 | -1.08(-5.83%) |
Nov 02, 2015 | 18.57 | 18.62 | 18.46 | 18.60 | 1,029,349 | +0.35(+1.90%) |
Oct 30, 2015 | 18.27 | 18.34 | 18.18 | 18.25 | 1,939,115 | +0.05(+0.30%) |
Oct 29, 2015 | 18.21 | 18.31 | 18.07 | 18.20 | 1,309,677 | -0.32(-1.72%) |
Oct 28, 2015 | 18.29 | 18.61 | 18.28 | 18.51 | 1,575,953 | +0.02(+0.10%) |
Oct 27, 2015 | 18.56 | 18.60 | 18.45 | 18.50 | 999,363 | -0.22(-1.17%) |
Oct 26, 2015 | 18.75 | 18.80 | 18.63 | 18.71 | 1,063,002 | -0.01(-0.05%) |
Oct 23, 2015 | 18.70 | 18.86 | 18.69 | 18.72 | 2,619,099 | +0.33(+1.78%) |
Oct 22, 2015 | 18.13 | 18.44 | 18.10 | 18.40 | 1,889,814 | +0.39(+2.18%) |
Oct 21, 2015 | 18.20 | 18.22 | 18.00 | 18.00 | 2,871,591 | -0.26(-1.40%) |
Oct 20, 2015 | 18.35 | 18.38 | 18.23 | 18.26 | 2,723,035 | -0.15(-0.79%) |
Oct 19, 2015 | 18.50 | 18.51 | 18.38 | 18.41 | 1,478,964 | -0.28(-1.51%) |
Oct 16, 2015 | 18.63 | 18.71 | 18.51 | 18.69 | 1,152,035 | +0.43(+2.35%) |
Oct 15, 2015 | 17.88 | 18.27 | 17.84 | 18.26 | 905,003 | +0.34(+1.88%) |
Oct 14, 2015 | 18.04 | 18.13 | 17.88 | 17.92 | 1,327,873 | +0.13(+0.72%) |
Oct 13, 2015 | 17.79 | 17.98 | 17.77 | 17.79 | 1,128,661 | -0.20(-1.11%) |
Oct 12, 2015 | 18.00 | 18.05 | 17.93 | 18.00 | 787,492 | -0.04(-0.20%) |
Oct 09, 2015 | 18.10 | 18.15 | 17.98 | 18.03 | 1,081,722 | -0.09(-0.50%) |
Oct 08, 2015 | 18.02 | 18.13 | 17.94 | 18.12 | 1,412,960 | -0.07(-0.40%) |
Oct 07, 2015 | 18.31 | 18.39 | 18.07 | 18.20 | 1,617,121 | +0.18(+1.01%) |
Oct 06, 2015 | 17.95 | 18.10 | 17.92 | 18.01 | 1,597,238 | +0.15(+0.82%) |
Oct 05, 2015 | 17.65 | 17.88 | 17.63 | 17.87 | 2,048,346 | +0.35(+1.98%) |
Oct 02, 2015 | 17.15 | 17.52 | 17.04 | 17.52 | 2,710,702 | +0.48(+2.83%) |
Oct 01, 2015 | 17.07 | 17.14 | 16.90 | 17.04 | 1,646,382 | +0.16(+0.97%) |
Sep 30, 2015 | 16.85 | 16.88 | 16.68 | 16.87 | 1,666,141 | +0.22(+1.31%) |
Sep 29, 2015 | 16.62 | 16.70 | 16.56 | 16.66 | 2,600,836 | +0.23(+1.39%) |
Sep 28, 2015 | 16.72 | 16.73 | 16.39 | 16.43 | 2,885,078 | -0.33(-1.96%) |
Sep 25, 2015 | 16.89 | 16.97 | 16.70 | 16.76 | 1,851,988 | +0.24(+1.43%) |
Sep 24, 2015 | 16.59 | 16.63 | 16.37 | 16.52 | 2,116,723 | -0.20(-1.20%) |
Sep 23, 2015 | 16.99 | 17.02 | 16.66 | 16.72 | 2,279,370 | -0.40(-2.34%) |
Sep 22, 2015 | 17.22 | 17.28 | 17.05 | 17.12 | 2,142,368 | -0.44(-2.49%) |
Sep 21, 2015 | 17.61 | 17.65 | 17.48 | 17.56 | 1,406,003 | +0.03(+0.16%) |
Sep 18, 2015 | 17.60 | 17.80 | 17.50 | 17.53 | 2,128,042 | -0.53(-2.93%) |
Sep 17, 2015 | 17.96 | 18.31 | 17.94 | 18.06 | 2,109,239 | -0.26(-1.39%) |
Sep 16, 2015 | 18.20 | 18.36 | 18.10 | 18.31 | 1,759,062 | -0.03(-0.15%) |
Sep 15, 2015 | 18.12 | 18.38 | 18.11 | 18.34 | 1,561,898 | -0.21(-1.13%) |
Sep 14, 2015 | 18.53 | 18.56 | 18.44 | 18.55 | 1,457,470 | -0.36(-1.93%) |
Sep 11, 2015 | 18.67 | 18.92 | 18.66 | 18.92 | 908,184 | +0.11(+0.58%) |
Sep 10, 2015 | 18.66 | 18.89 | 18.61 | 18.81 | 1,614,929 | +0.15(+0.78%) |
Sep 09, 2015 | 19.02 | 19.06 | 18.64 | 18.66 | 2,088,185 | +0.01(+0.05%) |
Sep 08, 2015 | 18.60 | 18.68 | 18.49 | 18.65 | 1,246,393 | +0.37(+2.04%) |
Sep 04, 2015 | 18.22 | 18.28 | 18.28 | 18.28 | 1,360,705 | -0.32(-1.71%) |
Sep 03, 2015 | 18.63 | 18.79 | 18.52 | 18.60 | 2,166,197 | -0.01(-0.05%) |
Sep 02, 2015 | 18.71 | 18.71 | 18.33 | 18.61 | 1,562,995 | +0.15(+0.84%) |
Sep 01, 2015 | 18.58 | 18.61 | 18.38 | 18.45 | 2,359,229 | -0.40(-2.13%) |
Aug 31, 2015 | 18.84 | 18.99 | 18.73 | 18.85 | 1,750,002 | -0.17(-0.91%) |
Aug 28, 2015 | 18.82 | 19.06 | 18.81 | 19.02 | 2,381,910 | +0.07(+0.38%) |
Aug 27, 2015 | 18.95 | 18.99 | 18.68 | 18.95 | 3,368,174 | -0.12(-0.62%) |
Aug 26, 2015 | 19.10 | 19.12 | 18.64 | 19.07 | 2,925,196 | +0.18(+0.97%) |
Aug 25, 2015 | 19.57 | 19.57 | 18.86 | 18.89 | 3,655,338 | +0.30(+1.62%) |
Aug 24, 2015 | 18.60 | 19.09 | 18.19 | 18.59 | 5,186,801 | -0.37(-1.97%) |
Aug 21, 2015 | 19.47 | 19.56 | 18.94 | 18.96 | 3,457,226 | -0.57(-2.94%) |
Aug 20, 2015 | 19.89 | 19.89 | 19.53 | 19.53 | 3,391,958 | -0.56(-2.77%) |
Aug 19, 2015 | 20.06 | 20.20 | 19.94 | 20.09 | 1,783,147 | -0.14(-0.68%) |
Aug 18, 2015 | 20.30 | 20.33 | 20.15 | 20.23 | 1,086,463 | -0.09(-0.45%) |
Aug 17, 2015 | 20.08 | 20.32 | 20.03 | 20.32 | 1,388,269 | +0.19(+0.95%) |
Aug 14, 2015 | 20.12 | 20.20 | 20.02 | 20.13 | 1,494,544 | -0.04(-0.18%) |
Aug 13, 2015 | 20.16 | 20.26 | 20.08 | 20.16 | 1,604,967 | +0.02(+0.09%) |
Aug 12, 2015 | 20.14 | 20.17 | 19.87 | 20.15 | 2,118,897 | -0.25(-1.21%) |
Aug 11, 2015 | 20.60 | 20.66 | 20.32 | 20.39 | 2,159,248 | -0.30(-1.45%) |
Aug 10, 2015 | 20.50 | 20.72 | 20.49 | 20.69 | 668,458 | +0.25(+1.20%) |
Aug 07, 2015 | 20.59 | 20.61 | 20.36 | 20.45 | 1,277,009 | -0.40(-1.92%) |
Aug 06, 2015 | 20.87 | 20.94 | 20.77 | 20.85 | 1,449,729 | +0.09(+0.44%) |
Aug 05, 2015 | 20.81 | 20.87 | 20.72 | 20.76 | 1,765,659 | +0.02(+0.09%) |
Aug 04, 2015 | 20.80 | 20.86 | 20.67 | 20.74 | 1,243,712 | -0.33(-1.56%) |
Aug 03, 2015 | 21.04 | 21.13 | 20.94 | 21.07 | 2,384,582 | +0.05(+0.26%) |
Jul 31, 2015 | 21.07 | 21.13 | 20.97 | 21.01 | 1,628,906 | +0.06(+0.30%) |
Jul 30, 2015 | 20.80 | 20.95 | 20.69 | 20.95 | 1,102,195 | +0.15(+0.74%) |
Jul 29, 2015 | 20.73 | 20.92 | 20.69 | 20.79 | 1,720,277 | +0.27(+1.33%) |
Jul 28, 2015 | 20.35 | 20.56 | 20.32 | 20.52 | 2,767,074 | +0.49(+2.46%) |
Jul 27, 2015 | 20.26 | 20.31 | 19.99 | 20.03 | 1,716,175 | -0.31(-1.52%) |
Jul 24, 2015 | 20.54 | 20.57 | 20.27 | 20.34 | 1,520,206 | -0.20(-0.98%) |
Jul 23, 2015 | 20.62 | 20.67 | 20.50 | 20.54 | 2,326,945 | +0.29(+1.44%) |
Jul 22, 2015 | 20.09 | 20.32 | 20.08 | 20.25 | 1,915,367 | -0.24(-1.16%) |
Jul 21, 2015 | 20.46 | 20.52 | 20.39 | 20.48 | 1,608,967 | -0.04(-0.18%) |
Jul 20, 2015 | 20.50 | 20.58 | 20.37 | 20.52 | 1,747,675 | -0.05(-0.27%) |
Jul 17, 2015 | 20.36 | 20.58 | 20.33 | 20.57 | 1,545,045 | -0.05(-0.26%) |
Jul 16, 2015 | 20.57 | 20.66 | 20.57 | 20.63 | 2,175,176 | +0.14(+0.67%) |
Jul 15, 2015 | 20.42 | 20.59 | 20.36 | 20.49 | 3,067,171 | +0.26(+1.31%) |
Jul 14, 2015 | 20.11 | 20.27 | 20.10 | 20.23 | 1,891,615 | +0.14(+0.68%) |
Jul 13, 2015 | 20.05 | 20.11 | 19.96 | 20.09 | 1,477,091 | +0.17(+0.87%) |
Jul 10, 2015 | 19.95 | 19.98 | 19.78 | 19.92 | 1,868,866 | +0.61(+3.16%) |
Jul 09, 2015 | 19.23 | 19.40 | 18.33 | 19.31 | 2,052,463 | +0.53(+2.81%) |
Jul 08, 2015 | 18.82 | 18.87 | 18.69 | 18.78 | 1,515,893 | -0.51(-2.65%) |
Jul 07, 2015 | 19.28 | 19.37 | 18.86 | 19.29 | 3,795,725 | +0.14(+0.71%) |
Jul 06, 2015 | 19.93 | 19.37 | 19.05 | 19.15 | 1,753,256 | -0.77(-3.89%) |
Jul 02, 2015 | 19.79 | 19.93 | 19.93 | 19.93 | 1,430,178 | +0.31(+1.58%) |
Jul 01, 2015 | 19.53 | 19.73 | 19.53 | 19.62 | 1,375,000 | +0.30(+1.56%) |
Jun 30, 2015 | 19.68 | 19.71 | 19.19 | 19.32 | 2,701,359 | -0.09(-0.47%) |
Jun 29, 2015 | 19.63 | 19.71 | 19.35 | 19.41 | 3,036,952 | -0.57(-2.87%) |
Jun 26, 2015 | 19.97 | 20.11 | 19.88 | 19.98 | 1,312,551 | +0.15(+0.74%) |
Jun 25, 2015 | 19.87 | 19.91 | 19.81 | 19.84 | 1,936,364 | +0.07(+0.37%) |
Jun 24, 2015 | 19.88 | 19.96 | 19.75 | 19.76 | 1,380,943 | -0.17(-0.87%) |
Jun 23, 2015 | 19.84 | 19.99 | 19.83 | 19.94 | 929,372 | +0.09(+0.46%) |
Jun 22, 2015 | 19.78 | 19.95 | 19.72 | 19.84 | 1,680,673 | +0.33(+1.68%) |
Jun 19, 2015 | 19.42 | 19.57 | 19.34 | 19.52 | 1,173,161 | +0.15(+0.80%) |
Jun 18, 2015 | 19.33 | 19.48 | 19.25 | 19.36 | 2,218,200 | +0.01(+0.05%) |
Jun 17, 2015 | 19.48 | 19.48 | 19.23 | 19.35 | 1,890,676 | -0.18(-0.93%) |
Jun 16, 2015 | 19.60 | 19.64 | 19.44 | 19.53 | 952,504 | -0.15(-0.74%) |
Jun 15, 2015 | 19.39 | 19.68 | 19.39 | 19.68 | 1,067,453 | -0.14(-0.69%) |
Jun 12, 2015 | 19.75 | 19.89 | 19.66 | 19.82 | 1,018,040 | -0.06(-0.32%) |
Jun 11, 2015 | 19.93 | 19.95 | 19.81 | 19.88 | 1,710,561 | -0.19(-0.95%) |
Jun 10, 2015 | 20.06 | 20.20 | 19.99 | 20.07 | 1,322,843 | +0.50(+2.56%) |
Jun 09, 2015 | 19.64 | 19.69 | 19.53 | 19.57 | 1,131,492 | -0.09(-0.46%) |
Jun 08, 2015 | 19.71 | 19.73 | 19.60 | 19.66 | 881,084 | -0.01(-0.05%) |
Jun 05, 2015 | 19.52 | 19.71 | 19.42 | 19.67 | 1,410,444 | -0.33(-1.64%) |
Jun 04, 2015 | 19.91 | 20.19 | 19.87 | 20.00 | 1,473,911 | -0.07(-0.36%) |
Jun 03, 2015 | 20.00 | 20.14 | 20.00 | 20.07 | 1,724,429 | +0.10(+0.50%) |
Jun 02, 2015 | 20.01 | 20.08 | 19.91 | 19.97 | 1,514,001 | +0.36(+1.81%) |
Jun 01, 2015 | 19.84 | 19.84 | 19.53 | 19.62 | 1,037,506 | -0.05(-0.23%) |
May 29, 2015 | 19.87 | 19.95 | 19.49 | 19.66 | 2,088,139 | -0.29(-1.46%) |
May 28, 2015 | 19.92 | 19.99 | 19.75 | 19.95 | 1,441,962 | +0.12(+0.60%) |
May 27, 2015 | 19.59 | 19.91 | 19.52 | 19.84 | 1,606,842 | +0.40(+2.06%) |
May 26, 2015 | 19.54 | 19.54 | 19.33 | 19.43 | 1,337,097 | -0.26(-1.34%) |
May 22, 2015 | 19.70 | 19.70 | 19.70 | 19.70 | 1,428,751 | -0.25(-1.23%) |
May 21, 2015 | 19.84 | 19.99 | 19.80 | 19.95 | 2,154,222 | -0.06(-0.32%) |
May 20, 2015 | 19.86 | 20.05 | 19.78 | 20.01 | 3,146,405 | +0.76(+3.93%) |
May 19, 2015 | 19.16 | 19.30 | 19.16 | 19.25 | 2,135,897 | -0.05(-0.28%) |
May 18, 2015 | 19.29 | 19.33 | 19.20 | 19.31 | 1,876,920 | -0.04(-0.19%) |
May 15, 2015 | 19.23 | 19.36 | 19.22 | 19.34 | 1,274,361 | -0.01(-0.05%) |
May 14, 2015 | 19.35 | 19.44 | 19.18 | 19.35 | 3,325,928 | +0.15(+0.81%) |
May 13, 2015 | 19.15 | 19.37 | 19.11 | 19.20 | 3,671,620 | -0.14(-0.71%) |
May 12, 2015 | 19.36 | 19.43 | 19.25 | 19.33 | 1,437,136 | +0.03(+0.14%) |
May 11, 2015 | 19.29 | 19.43 | 19.26 | 19.31 | 1,280,945 | -0.18(-0.93%) |
May 08, 2015 | 19.55 | 19.59 | 19.39 | 19.49 | 1,416,412 | +0.08(+0.42%) |
May 07, 2015 | 19.34 | 19.53 | 19.26 | 19.41 | 2,923,366 | +0.26(+1.38%) |
May 06, 2015 | 19.08 | 19.23 | 19.03 | 19.14 | 1,998,976 | -0.33(-1.68%) |
May 05, 2015 | 19.63 | 19.68 | 19.39 | 19.47 | 3,008,437 | +0.92(+4.96%) |
May 04, 2015 | 18.58 | 18.62 | 18.50 | 18.55 | 986,315 | +0.22(+1.19%) |