Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.94 | 18.97 | 18.68 | 18.77 | 3,157,924 | -0.12(-0.62%) |
May 27, 2016 | 18.67 | 18.89 | 18.89 | 18.89 | 1,737,525 | +0.24(+1.26%) |
May 26, 2016 | 18.65 | 18.76 | 18.50 | 18.65 | 1,252,000 | +0.04(+0.20%) |
May 25, 2016 | 18.73 | 18.76 | 18.41 | 18.61 | 2,040,870 | -0.05(-0.28%) |
May 24, 2016 | 18.60 | 18.75 | 18.43 | 18.67 | 4,586,622 | +0.09(+0.47%) |
May 23, 2016 | 18.38 | 18.64 | 18.36 | 18.58 | 2,087,532 | +0.15(+0.84%) |
May 20, 2016 | 18.53 | 18.56 | 18.30 | 18.42 | 1,755,641 | +0.01(+0.04%) |
May 19, 2016 | 18.62 | 18.62 | 18.24 | 18.42 | 2,342,546 | -0.32(-1.73%) |
May 18, 2016 | 18.88 | 18.98 | 18.59 | 18.74 | 4,336,011 | -0.18(-0.93%) |
May 17, 2016 | 19.06 | 19.23 | 18.81 | 18.92 | 12,335,003 | -0.37(-1.94%) |
May 16, 2016 | 19.15 | 19.43 | 19.04 | 19.29 | 1,693,089 | +0.21(+1.12%) |
May 13, 2016 | 19.31 | 19.33 | 18.95 | 19.08 | 1,920,020 | -0.29(-1.52%) |
May 12, 2016 | 19.42 | 19.53 | 19.18 | 19.37 | 3,449,236 | +0.05(+0.27%) |
May 11, 2016 | 19.48 | 19.56 | 19.07 | 19.32 | 1,676,353 | -0.18(-0.91%) |
May 10, 2016 | 19.66 | 19.74 | 19.42 | 19.50 | 1,501,031 | -0.07(-0.34%) |
May 09, 2016 | 19.47 | 19.70 | 19.39 | 19.56 | 1,987,549 | +0.13(+0.68%) |
May 06, 2016 | 19.47 | 19.66 | 19.36 | 19.43 | 2,802,614 | -0.02(-0.11%) |
May 05, 2016 | 19.06 | 19.77 | 18.39 | 19.45 | 4,173,722 | -0.10(-0.49%) |
May 04, 2016 | 19.15 | 19.67 | 19.11 | 19.55 | 3,340,764 | +0.34(+1.76%) |
May 03, 2016 | 19.00 | 19.26 | 19.00 | 19.21 | 1,725,866 | +0.16(+0.85%) |
May 02, 2016 | 19.03 | 19.34 | 18.99 | 19.05 | 2,630,745 | +0.18(+0.93%) |
Apr 29, 2016 | 18.89 | 19.02 | 18.69 | 18.87 | 1,546,627 | -0.13(-0.70%) |
Apr 28, 2016 | 18.91 | 19.11 | 18.91 | 19.00 | 1,016,501 | -0.04(-0.19%) |
Apr 27, 2016 | 19.05 | 19.11 | 18.78 | 19.04 | 1,071,682 | -0.03(-0.15%) |
Apr 26, 2016 | 19.04 | 19.23 | 18.95 | 19.07 | 1,566,627 | +0.03(+0.15%) |
Apr 25, 2016 | 18.80 | 19.04 | 18.61 | 19.04 | 1,117,321 | +0.28(+1.49%) |
Apr 22, 2016 | 18.61 | 18.78 | 18.51 | 18.76 | 1,349,980 | +0.24(+1.31%) |
Apr 21, 2016 | 19.20 | 19.22 | 18.51 | 18.52 | 1,928,289 | -0.73(-3.78%) |
Apr 20, 2016 | 19.81 | 19.81 | 19.20 | 19.25 | 2,001,352 | -0.57(-2.86%) |
Apr 19, 2016 | 19.53 | 19.81 | 19.47 | 19.81 | 2,259,408 | +0.27(+1.39%) |
Apr 18, 2016 | 19.45 | 19.55 | 19.41 | 19.54 | 1,318,990 | +0.13(+0.68%) |
Apr 15, 2016 | 19.33 | 19.48 | 19.30 | 19.41 | 1,942,108 | +0.12(+0.65%) |
Apr 14, 2016 | 19.53 | 19.59 | 19.27 | 19.28 | 1,399,755 | -0.29(-1.50%) |
Apr 13, 2016 | 19.78 | 19.78 | 19.34 | 19.58 | 2,306,479 | -0.12(-0.60%) |
Apr 12, 2016 | 19.56 | 19.70 | 19.45 | 19.70 | 3,951,481 | +0.22(+1.13%) |
Apr 11, 2016 | 19.29 | 19.62 | 19.29 | 19.48 | 3,361,662 | +0.21(+1.11%) |
Apr 08, 2016 | 19.12 | 19.28 | 18.98 | 19.26 | 4,603,185 | +0.21(+1.08%) |
Apr 07, 2016 | 19.02 | 19.13 | 18.85 | 19.06 | 1,903,009 | +0.03(+0.16%) |
Apr 06, 2016 | 19.07 | 19.14 | 18.87 | 19.03 | 2,012,967 | +0.01(+0.08%) |
Apr 05, 2016 | 18.75 | 19.04 | 18.66 | 19.01 | 2,896,699 | +0.16(+0.86%) |
Apr 04, 2016 | 18.89 | 18.93 | 18.58 | 18.85 | 2,622,399 | +0.04(+0.23%) |
Apr 01, 2016 | 18.98 | 19.03 | 18.61 | 18.81 | 3,553,664 | -0.22(-1.16%) |
Mar 31, 2016 | 18.86 | 19.14 | 18.86 | 19.03 | 5,179,781 | +0.12(+0.66%) |
Mar 30, 2016 | 18.69 | 19.09 | 18.61 | 18.90 | 20,796,698 | -0.20(-1.04%) |
Mar 29, 2016 | 18.59 | 19.10 | 18.56 | 19.10 | 2,092,971 | +0.50(+2.69%) |
Mar 28, 2016 | 18.83 | 18.86 | 18.49 | 18.60 | 2,882,133 | -0.17(-0.93%) |
Mar 24, 2016 | 18.70 | 18.77 | 18.77 | 18.77 | 1,700,255 | +0.04(+0.19%) |
Mar 23, 2016 | 18.71 | 18.83 | 18.66 | 18.74 | 1,336,930 | +0.00(+0.00%) |
Mar 22, 2016 | 18.75 | 18.91 | 18.60 | 18.74 | 1,767,003 | -0.01(-0.08%) |
Mar 21, 2016 | 18.75 | 18.93 | 18.57 | 18.75 | 1,806,556 | -0.09(-0.46%) |
Mar 18, 2016 | 18.81 | 18.91 | 18.62 | 18.84 | 3,338,059 | +0.11(+0.58%) |
Mar 17, 2016 | 18.59 | 18.97 | 18.50 | 18.73 | 2,329,705 | +0.15(+0.82%) |
Mar 16, 2016 | 18.26 | 18.59 | 18.16 | 18.58 | 1,194,785 | +0.31(+1.71%) |
Mar 15, 2016 | 18.13 | 18.35 | 18.11 | 18.27 | 1,462,318 | +0.09(+0.48%) |
Mar 14, 2016 | 18.20 | 18.29 | 18.15 | 18.18 | 869,480 | +0.03(+0.16%) |
Mar 11, 2016 | 18.09 | 18.24 | 18.05 | 18.15 | 2,901,761 | +0.22(+1.22%) |
Mar 10, 2016 | 17.97 | 18.04 | 17.75 | 17.93 | 1,962,439 | +0.01(+0.08%) |
Mar 09, 2016 | 17.84 | 18.02 | 17.77 | 17.92 | 2,742,835 | +0.15(+0.82%) |
Mar 08, 2016 | 17.66 | 17.80 | 17.56 | 17.77 | 2,503,492 | +0.13(+0.74%) |
Mar 07, 2016 | 17.53 | 17.66 | 17.49 | 17.64 | 2,897,189 | +0.09(+0.54%) |
Mar 04, 2016 | 17.72 | 17.73 | 17.53 | 17.55 | 2,312,994 | -0.18(-1.03%) |
Mar 03, 2016 | 17.74 | 17.76 | 17.64 | 17.73 | 1,626,226 | +0.04(+0.21%) |
Mar 02, 2016 | 17.68 | 17.73 | 17.53 | 17.69 | 2,941,378 | -0.01(-0.04%) |
Mar 01, 2016 | 17.63 | 17.76 | 17.57 | 17.70 | 3,874,674 | +0.13(+0.75%) |
Feb 29, 2016 | 17.58 | 17.64 | 17.53 | 17.57 | 3,823,285 | +0.04(+0.21%) |
Feb 26, 2016 | 17.63 | 17.77 | 17.46 | 17.53 | 13,000,215 | -0.55(-3.02%) |
Feb 25, 2016 | 17.89 | 18.24 | 17.89 | 18.08 | 1,103,153 | +0.21(+1.18%) |
Feb 24, 2016 | 18.05 | 18.17 | 17.64 | 17.87 | 1,380,728 | -0.20(-1.09%) |
Feb 23, 2016 | 19.09 | 19.17 | 17.73 | 18.06 | 2,378,950 | -0.59(-3.16%) |
Feb 22, 2016 | 18.71 | 18.87 | 18.57 | 18.65 | 1,277,423 | +0.09(+0.51%) |
Feb 19, 2016 | 18.43 | 18.66 | 18.37 | 18.56 | 1,312,337 | +0.15(+0.83%) |
Feb 18, 2016 | 18.53 | 18.54 | 18.27 | 18.40 | 1,328,956 | -0.15(-0.78%) |
Feb 17, 2016 | 18.69 | 18.75 | 18.38 | 18.55 | 1,444,084 | -0.01(-0.08%) |
Feb 16, 2016 | 18.49 | 18.58 | 18.23 | 18.56 | 909,861 | +0.31(+1.71%) |
Feb 12, 2016 | 18.35 | 18.25 | 18.25 | 18.25 | 981,001 | +0.07(+0.40%) |
Feb 11, 2016 | 17.89 | 18.36 | 17.82 | 18.18 | 1,593,673 | +0.05(+0.28%) |
Feb 10, 2016 | 18.37 | 18.60 | 18.06 | 18.13 | 1,007,438 | -0.17(-0.95%) |
Feb 09, 2016 | 17.88 | 18.37 | 17.87 | 18.30 | 2,085,923 | +0.24(+1.33%) |
Feb 08, 2016 | 18.40 | 18.42 | 17.71 | 18.06 | 2,080,421 | -0.41(-2.24%) |
Feb 05, 2016 | 18.61 | 18.66 | 18.41 | 18.48 | 1,759,753 | -0.13(-0.70%) |
Feb 04, 2016 | 18.41 | 18.63 | 18.29 | 18.61 | 1,524,638 | +0.19(+1.03%) |
Feb 03, 2016 | 18.39 | 18.69 | 18.13 | 18.42 | 2,238,363 | -0.11(-0.59%) |
Feb 02, 2016 | 18.35 | 18.53 | 18.17 | 18.53 | 1,687,206 | +0.18(+0.99%) |
Feb 01, 2016 | 17.94 | 18.44 | 17.82 | 18.35 | 2,167,577 | +0.31(+1.73%) |
Jan 29, 2016 | 17.90 | 18.59 | 17.79 | 18.03 | 3,646,926 | +0.29(+1.64%) |
Jan 28, 2016 | 17.36 | 17.80 | 17.25 | 17.74 | 4,724,226 | +0.48(+2.78%) |
Jan 27, 2016 | 16.91 | 17.53 | 16.91 | 17.26 | 8,277,339 | -0.01(-0.08%) |
Jan 26, 2016 | 17.22 | 17.43 | 17.04 | 17.28 | 1,128,373 | +0.18(+1.06%) |
Jan 25, 2016 | 17.23 | 17.41 | 16.96 | 17.09 | 1,289,833 | -0.13(-0.76%) |
Jan 22, 2016 | 16.83 | 17.31 | 16.72 | 17.23 | 1,703,197 | +0.58(+3.50%) |
Jan 21, 2016 | 16.46 | 16.80 | 16.37 | 16.64 | 1,779,639 | +0.25(+1.51%) |
Jan 20, 2016 | 16.56 | 16.58 | 16.01 | 16.40 | 1,528,680 | -0.20(-1.23%) |
Jan 19, 2016 | 16.40 | 16.64 | 16.37 | 16.60 | 967,956 | +0.32(+1.97%) |
Jan 15, 2016 | 16.09 | 16.28 | 16.28 | 16.28 | 1,253,883 | -0.05(-0.31%) |
Jan 14, 2016 | 16.44 | 16.45 | 16.17 | 16.33 | 882,656 | +0.00(+0.00%) |
Jan 13, 2016 | 16.75 | 16.76 | 16.25 | 16.33 | 1,038,858 | -0.42(-2.52%) |
Jan 12, 2016 | 16.89 | 16.89 | 16.67 | 16.75 | 1,267,897 | +0.04(+0.22%) |
Jan 11, 2016 | 16.55 | 16.80 | 16.52 | 16.72 | 689,070 | +0.20(+1.19%) |
Jan 08, 2016 | 16.59 | 16.69 | 16.45 | 16.52 | 897,027 | -0.02(-0.13%) |
Jan 07, 2016 | 16.55 | 16.68 | 16.45 | 16.54 | 728,346 | -0.18(-1.09%) |
Jan 06, 2016 | 16.81 | 16.90 | 16.72 | 16.72 | 877,219 | -0.12(-0.73%) |
Jan 05, 2016 | 16.59 | 16.89 | 16.59 | 16.85 | 2,563,247 | +0.29(+1.76%) |
Jan 04, 2016 | 16.77 | 16.77 | 16.43 | 16.56 | 853,707 | -0.32(-1.90%) |
Dec 31, 2015 | 17.02 | 16.88 | 16.88 | 16.88 | 692,584 | -0.09(-0.51%) |
Dec 30, 2015 | 16.97 | 17.12 | 16.93 | 16.96 | 707,252 | +0.02(+0.13%) |
Dec 29, 2015 | 16.57 | 16.94 | 16.57 | 16.94 | 765,850 | +0.38(+2.28%) |
Dec 28, 2015 | 16.48 | 16.58 | 16.37 | 16.56 | 303,860 | +0.09(+0.57%) |
Dec 24, 2015 | 16.60 | 16.47 | 16.47 | 16.47 | 133,955 | -0.09(-0.56%) |
Dec 23, 2015 | 16.42 | 16.58 | 16.34 | 16.56 | 593,781 | +0.18(+1.10%) |
Dec 22, 2015 | 16.41 | 16.47 | 16.35 | 16.38 | 745,139 | -0.01(-0.09%) |
Dec 21, 2015 | 16.53 | 16.58 | 16.28 | 16.40 | 622,563 | -0.06(-0.35%) |
Dec 18, 2015 | 16.47 | 16.56 | 16.35 | 16.46 | 2,442,956 | -0.04(-0.26%) |
Dec 17, 2015 | 16.50 | 16.57 | 16.41 | 16.50 | 812,177 | +0.01(+0.04%) |
Dec 16, 2015 | 16.25 | 16.53 | 16.15 | 16.49 | 1,292,170 | +0.35(+2.18%) |
Dec 15, 2015 | 16.26 | 16.37 | 16.10 | 16.14 | 1,478,262 | -0.02(-0.13%) |
Dec 14, 2015 | 16.30 | 16.41 | 16.09 | 16.16 | 1,476,956 | -0.14(-0.84%) |
Dec 11, 2015 | 15.98 | 16.50 | 15.92 | 16.30 | 2,456,614 | -0.04(-0.22%) |
Dec 10, 2015 | 16.49 | 16.55 | 16.30 | 16.33 | 1,033,118 | -0.13(-0.79%) |
Dec 09, 2015 | 16.43 | 16.57 | 16.30 | 16.46 | 1,120,799 | -0.07(-0.43%) |
Dec 08, 2015 | 16.41 | 16.66 | 16.35 | 16.53 | 1,274,006 | +0.04(+0.26%) |
Dec 07, 2015 | 16.51 | 16.51 | 16.31 | 16.49 | 1,027,899 | +0.13(+0.79%) |
Dec 04, 2015 | 16.15 | 16.51 | 16.13 | 16.36 | 1,176,064 | +0.23(+1.43%) |
Dec 03, 2015 | 16.39 | 16.42 | 16.10 | 16.13 | 1,667,509 | -0.22(-1.36%) |
Dec 02, 2015 | 16.14 | 16.46 | 16.01 | 16.35 | 11,517,688 | -0.22(-1.30%) |
Dec 01, 2015 | 16.38 | 16.58 | 16.31 | 16.57 | 455,552 | +0.21(+1.27%) |
Nov 30, 2015 | 16.56 | 16.60 | 16.34 | 16.36 | 577,450 | -0.10(-0.61%) |
Nov 27, 2015 | 16.30 | 16.51 | 16.28 | 16.46 | 189,682 | +0.12(+0.75%) |
Nov 25, 2015 | 16.25 | 16.34 | 16.34 | 16.34 | 267,910 | +0.14(+0.84%) |
Nov 24, 2015 | 16.14 | 16.30 | 16.00 | 16.20 | 325,314 | +0.01(+0.04%) |
Nov 23, 2015 | 16.00 | 16.21 | 16.00 | 16.20 | 424,503 | +0.20(+1.26%) |
Nov 20, 2015 | 15.87 | 16.02 | 15.83 | 16.00 | 350,771 | +0.23(+1.46%) |
Nov 19, 2015 | 15.79 | 15.84 | 15.71 | 15.77 | 312,730 | -0.01(-0.09%) |
Nov 18, 2015 | 15.72 | 15.81 | 15.62 | 15.78 | 254,405 | +0.06(+0.37%) |
Nov 17, 2015 | 15.64 | 15.80 | 15.51 | 15.72 | 478,058 | +0.06(+0.41%) |
Nov 16, 2015 | 15.53 | 15.71 | 15.50 | 15.66 | 352,554 | +0.09(+0.60%) |
Nov 13, 2015 | 15.70 | 15.82 | 15.44 | 15.56 | 499,922 | -0.12(-0.78%) |
Nov 12, 2015 | 16.43 | 16.43 | 15.66 | 15.69 | 593,842 | +0.11(+0.74%) |
Nov 11, 2015 | 15.48 | 15.64 | 15.40 | 15.57 | 721,713 | +0.12(+0.74%) |
Nov 10, 2015 | 15.35 | 15.54 | 15.31 | 15.46 | 590,605 | +0.13(+0.84%) |
Nov 09, 2015 | 15.58 | 15.58 | 15.23 | 15.33 | 793,356 | -0.31(-1.98%) |
Nov 06, 2015 | 15.97 | 16.07 | 15.56 | 15.64 | 1,141,753 | -0.50(-3.12%) |
Nov 05, 2015 | 16.24 | 16.30 | 16.06 | 16.14 | 978,062 | -0.07(-0.44%) |
Nov 04, 2015 | 16.48 | 16.48 | 16.12 | 16.21 | 643,981 | -0.19(-1.18%) |
Nov 03, 2015 | 16.36 | 16.48 | 16.20 | 16.41 | 589,392 | -0.01(-0.04%) |
Nov 02, 2015 | 16.26 | 16.41 | 16.13 | 16.41 | 1,280,752 | +0.12(+0.71%) |
Oct 30, 2015 | 16.41 | 16.44 | 16.14 | 16.30 | 618,427 | -0.08(-0.48%) |
Oct 29, 2015 | 16.55 | 16.62 | 16.19 | 16.38 | 919,108 | -0.19(-1.17%) |
Oct 28, 2015 | 16.45 | 16.57 | 16.25 | 16.57 | 1,022,428 | +0.12(+0.74%) |
Oct 27, 2015 | 16.53 | 16.63 | 16.23 | 16.45 | 962,264 | +0.17(+1.06%) |
Oct 26, 2015 | 16.20 | 16.30 | 16.12 | 16.28 | 628,271 | +0.09(+0.58%) |
Oct 23, 2015 | 16.28 | 16.38 | 16.07 | 16.18 | 880,785 | -0.09(-0.53%) |
Oct 22, 2015 | 15.97 | 16.43 | 15.95 | 16.27 | 601,437 | +0.35(+2.21%) |
Oct 21, 2015 | 16.01 | 16.08 | 15.89 | 15.92 | 356,096 | -0.09(-0.54%) |
Oct 20, 2015 | 15.97 | 16.12 | 15.90 | 16.00 | 526,346 | +0.01(+0.09%) |
Oct 19, 2015 | 15.63 | 16.00 | 15.54 | 15.99 | 597,470 | +0.12(+0.72%) |
Oct 16, 2015 | 15.54 | 15.89 | 15.49 | 15.87 | 818,531 | +0.37(+2.36%) |
Oct 15, 2015 | 15.38 | 15.54 | 15.13 | 15.51 | 922,841 | +0.14(+0.94%) |
Oct 14, 2015 | 15.55 | 15.64 | 15.32 | 15.36 | 569,768 | -0.17(-1.07%) |
Oct 13, 2015 | 15.59 | 15.65 | 15.43 | 15.53 | 580,630 | -0.08(-0.51%) |
Oct 12, 2015 | 15.56 | 15.76 | 15.56 | 15.61 | 617,915 | +0.06(+0.42%) |
Oct 09, 2015 | 15.54 | 15.65 | 15.44 | 15.54 | 625,157 | +0.04(+0.23%) |
Oct 08, 2015 | 15.46 | 15.61 | 15.41 | 15.51 | 575,293 | +0.02(+0.14%) |
Oct 07, 2015 | 15.36 | 15.54 | 15.31 | 15.48 | 483,800 | +0.17(+1.08%) |
Oct 06, 2015 | 15.23 | 15.38 | 15.18 | 15.32 | 462,080 | +0.11(+0.71%) |
Oct 05, 2015 | 15.09 | 15.28 | 15.04 | 15.21 | 840,302 | +0.17(+1.10%) |
Oct 02, 2015 | 14.83 | 15.05 | 14.64 | 15.05 | 1,104,176 | +0.17(+1.11%) |
Oct 01, 2015 | 14.89 | 14.96 | 14.77 | 14.88 | 625,776 | +0.03(+0.19%) |
Sep 30, 2015 | 15.02 | 15.02 | 14.77 | 14.85 | 972,228 | -0.08(-0.53%) |
Sep 29, 2015 | 14.83 | 15.07 | 14.78 | 14.93 | 1,057,637 | +0.15(+1.02%) |
Sep 28, 2015 | 15.03 | 15.08 | 14.67 | 14.78 | 605,349 | -0.25(-1.67%) |
Sep 25, 2015 | 15.18 | 15.23 | 15.00 | 15.03 | 1,025,469 | -0.09(-0.61%) |
Sep 24, 2015 | 15.27 | 15.32 | 15.06 | 15.12 | 637,272 | -0.15(-0.98%) |
Sep 23, 2015 | 15.18 | 15.35 | 15.05 | 15.27 | 692,570 | +0.13(+0.89%) |
Sep 22, 2015 | 15.15 | 15.27 | 14.96 | 15.14 | 1,162,139 | -0.14(-0.93%) |
Sep 21, 2015 | 15.42 | 15.48 | 15.21 | 15.28 | 716,324 | -0.04(-0.23%) |
Sep 18, 2015 | 15.05 | 15.49 | 15.05 | 15.32 | 3,072,769 | +0.13(+0.84%) |
Sep 17, 2015 | 14.92 | 15.41 | 14.82 | 15.19 | 849,139 | +0.23(+1.52%) |
Sep 16, 2015 | 14.47 | 15.01 | 14.47 | 14.96 | 868,579 | +0.44(+3.03%) |
Sep 15, 2015 | 14.56 | 14.64 | 14.42 | 14.52 | 566,353 | -0.01(-0.10%) |
Sep 14, 2015 | 14.55 | 14.60 | 14.44 | 14.54 | 614,667 | +0.06(+0.39%) |
Sep 11, 2015 | 14.26 | 14.52 | 14.26 | 14.48 | 1,718,588 | +0.18(+1.29%) |
Sep 10, 2015 | 14.05 | 14.42 | 13.98 | 14.29 | 1,794,615 | +0.20(+1.41%) |
Sep 09, 2015 | 14.51 | 14.55 | 14.07 | 14.10 | 850,437 | -0.32(-2.22%) |
Sep 08, 2015 | 14.22 | 14.49 | 14.13 | 14.41 | 766,170 | +0.35(+2.47%) |
Sep 04, 2015 | 14.14 | 14.07 | 14.07 | 14.07 | 596,000 | -0.21(-1.44%) |
Sep 03, 2015 | 14.13 | 14.39 | 14.13 | 14.27 | 506,191 | +0.09(+0.65%) |
Sep 02, 2015 | 14.15 | 14.19 | 13.95 | 14.18 | 1,311,758 | +0.13(+0.96%) |
Sep 01, 2015 | 14.13 | 14.34 | 13.93 | 14.05 | 637,720 | -0.26(-1.84%) |
Aug 31, 2015 | 14.55 | 14.62 | 14.25 | 14.31 | 781,089 | -0.33(-2.28%) |
Aug 28, 2015 | 14.63 | 14.78 | 14.51 | 14.64 | 583,612 | +0.03(+0.19%) |
Aug 27, 2015 | 14.44 | 14.74 | 14.29 | 14.61 | 765,168 | +0.26(+1.78%) |
Aug 26, 2015 | 14.54 | 14.54 | 14.21 | 14.36 | 871,094 | +0.07(+0.50%) |
Aug 25, 2015 | 14.76 | 14.76 | 14.26 | 14.29 | 1,045,263 | -0.09(-0.64%) |
Aug 24, 2015 | 14.68 | 14.82 | 14.08 | 14.38 | 812,170 | -0.57(-3.80%) |
Aug 21, 2015 | 15.00 | 15.29 | 14.93 | 14.95 | 714,215 | -0.21(-1.36%) |
Aug 20, 2015 | 15.24 | 15.29 | 15.12 | 15.15 | 323,523 | -0.15(-0.97%) |
Aug 19, 2015 | 15.27 | 15.41 | 15.15 | 15.30 | 285,754 | -0.07(-0.46%) |
Aug 18, 2015 | 15.42 | 15.47 | 15.29 | 15.37 | 591,475 | -0.13(-0.82%) |
Aug 17, 2015 | 15.39 | 15.52 | 15.37 | 15.50 | 446,153 | +0.06(+0.37%) |
Aug 14, 2015 | 15.40 | 15.53 | 15.24 | 15.44 | 359,975 | -0.01(-0.09%) |
Aug 13, 2015 | 15.61 | 15.88 | 15.16 | 15.46 | 1,256,503 | +0.31(+2.01%) |
Aug 12, 2015 | 15.06 | 15.19 | 14.98 | 15.15 | 835,410 | +0.04(+0.23%) |
Aug 11, 2015 | 14.85 | 15.22 | 14.83 | 15.12 | 648,407 | +0.23(+1.57%) |
Aug 10, 2015 | 15.15 | 15.17 | 14.87 | 14.88 | 361,173 | -0.24(-1.60%) |
Aug 07, 2015 | 14.97 | 15.12 | 14.86 | 15.12 | 423,768 | +0.08(+0.52%) |
Aug 06, 2015 | 14.95 | 15.11 | 14.77 | 15.05 | 490,681 | +0.07(+0.47%) |
Aug 05, 2015 | 15.29 | 15.31 | 14.87 | 14.98 | 407,693 | -0.28(-1.81%) |
Aug 04, 2015 | 15.23 | 15.36 | 15.12 | 15.25 | 781,512 | +0.04(+0.23%) |
Aug 03, 2015 | 14.87 | 15.26 | 14.84 | 15.22 | 545,459 | +0.31(+2.09%) |
Jul 31, 2015 | 14.98 | 15.07 | 14.88 | 14.90 | 884,819 | +0.03(+0.19%) |
Jul 30, 2015 | 15.01 | 15.05 | 14.85 | 14.88 | 699,409 | -0.18(-1.18%) |
Jul 29, 2015 | 14.85 | 15.10 | 14.69 | 15.05 | 483,294 | +0.17(+1.14%) |
Jul 28, 2015 | 14.85 | 15.39 | 14.68 | 14.88 | 417,215 | +0.07(+0.48%) |
Jul 27, 2015 | 14.77 | 15.05 | 14.71 | 14.81 | 294,355 | +0.06(+0.43%) |
Jul 24, 2015 | 14.84 | 14.96 | 14.75 | 14.75 | 356,892 | -0.09(-0.62%) |
Jul 23, 2015 | 15.26 | 15.31 | 14.81 | 14.84 | 913,342 | -0.13(-0.90%) |
Jul 22, 2015 | 14.91 | 15.07 | 14.88 | 14.98 | 296,675 | +0.11(+0.72%) |
Jul 21, 2015 | 14.90 | 15.01 | 14.79 | 14.87 | 301,397 | -0.06(-0.38%) |
Jul 20, 2015 | 14.98 | 15.08 | 14.88 | 14.93 | 306,280 | -0.06(-0.43%) |
Jul 17, 2015 | 14.88 | 15.00 | 14.83 | 14.99 | 313,703 | +0.11(+0.71%) |
Jul 16, 2015 | 14.87 | 14.96 | 14.81 | 14.88 | 296,438 | +0.08(+0.53%) |
Jul 15, 2015 | 14.66 | 14.84 | 14.66 | 14.80 | 410,055 | +0.07(+0.48%) |
Jul 14, 2015 | 14.68 | 14.76 | 14.63 | 14.73 | 424,391 | +0.05(+0.34%) |
Jul 13, 2015 | 14.73 | 14.92 | 14.59 | 14.68 | 377,080 | -0.02(-0.14%) |
Jul 10, 2015 | 14.62 | 14.75 | 14.60 | 14.71 | 321,227 | +0.16(+1.07%) |
Jul 09, 2015 | 14.70 | 14.72 | 14.54 | 14.55 | 487,343 | -0.06(-0.39%) |
Jul 08, 2015 | 14.52 | 14.63 | 14.48 | 14.61 | 869,490 | +0.01(+0.05%) |
Jul 07, 2015 | 14.48 | 14.64 | 14.40 | 14.60 | 1,244,799 | +0.16(+1.08%) |
Jul 06, 2015 | 14.27 | 14.55 | 14.20 | 14.44 | 1,033,089 | +0.13(+0.94%) |
Jul 02, 2015 | 14.44 | 14.31 | 14.31 | 14.31 | 1,468,161 | -0.16(-1.08%) |
Jul 01, 2015 | 14.27 | 14.48 | 14.13 | 14.46 | 599,011 | +0.20(+1.39%) |
Jun 30, 2015 | 14.51 | 14.51 | 14.18 | 14.27 | 696,705 | -0.11(-0.79%) |
Jun 29, 2015 | 14.51 | 14.69 | 14.34 | 14.38 | 810,696 | -0.17(-1.17%) |
Jun 26, 2015 | 14.35 | 14.55 | 14.24 | 14.55 | 518,682 | +0.02(+0.15%) |
Jun 25, 2015 | 14.59 | 14.66 | 14.51 | 14.53 | 1,732,110 | -0.06(-0.44%) |
Jun 24, 2015 | 14.68 | 14.75 | 14.55 | 14.59 | 1,273,866 | -0.06(-0.44%) |
Jun 23, 2015 | 14.90 | 14.93 | 14.65 | 14.66 | 973,210 | -0.28(-1.85%) |
Jun 22, 2015 | 15.10 | 15.16 | 14.93 | 14.93 | 589,655 | -0.16(-1.04%) |
Jun 19, 2015 | 15.17 | 15.19 | 14.96 | 15.09 | 920,273 | -0.07(-0.47%) |
Jun 18, 2015 | 14.90 | 15.22 | 14.89 | 15.16 | 603,894 | +0.25(+1.67%) |
Jun 17, 2015 | 14.84 | 14.95 | 14.71 | 14.91 | 544,537 | +0.11(+0.77%) |
Jun 16, 2015 | 14.88 | 14.90 | 14.77 | 14.80 | 769,853 | +0.01(+0.10%) |
Jun 15, 2015 | 14.74 | 14.84 | 14.69 | 14.78 | 541,552 | -0.02(-0.14%) |
Jun 12, 2015 | 14.70 | 14.97 | 14.70 | 14.80 | 1,926,967 | +0.08(+0.53%) |
Jun 11, 2015 | 14.59 | 14.78 | 14.53 | 14.73 | 1,039,180 | +0.20(+1.37%) |
Jun 10, 2015 | 14.46 | 14.61 | 14.41 | 14.53 | 831,049 | +0.09(+0.59%) |
Jun 09, 2015 | 14.59 | 14.67 | 14.39 | 14.44 | 850,881 | -0.19(-1.31%) |
Jun 08, 2015 | 14.71 | 14.76 | 14.59 | 14.63 | 1,221,443 | -0.13(-0.87%) |
Jun 05, 2015 | 14.44 | 14.87 | 14.44 | 14.76 | 2,525,300 | +0.07(+0.48%) |
Jun 04, 2015 | 14.33 | 14.79 | 14.17 | 14.69 | 12,255,333 | +0.23(+1.62%) |
Jun 03, 2015 | 14.83 | 14.83 | 14.42 | 14.46 | 1,494,690 | -0.43(-2.91%) |
Jun 02, 2015 | 14.83 | 14.90 | 14.62 | 14.89 | 808,383 | -0.04(-0.28%) |