Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 14.02 | 14.04 | 13.79 | 13.93 | 320,943 | -0.08(-0.55%) |
Jun 29, 2016 | 13.86 | 14.01 | 13.57 | 14.01 | 350,211 | +0.35(+2.58%) |
Jun 28, 2016 | 13.57 | 13.78 | 13.40 | 13.66 | 531,086 | +0.37(+2.78%) |
Jun 27, 2016 | 13.32 | 13.53 | 13.13 | 13.29 | 780,402 | -0.22(-1.65%) |
Jun 24, 2016 | 13.25 | 13.71 | 13.13 | 13.51 | 1,182,069 | -0.49(-3.49%) |
Jun 23, 2016 | 13.82 | 14.03 | 13.76 | 14.00 | 504,930 | +0.27(+1.94%) |
Jun 22, 2016 | 13.73 | 14.08 | 13.71 | 13.73 | 324,256 | -0.06(-0.43%) |
Jun 21, 2016 | 13.62 | 13.84 | 13.54 | 13.79 | 281,782 | +0.23(+1.71%) |
Jun 20, 2016 | 13.80 | 14.08 | 13.50 | 13.56 | 532,330 | -0.11(-0.82%) |
Jun 17, 2016 | 13.49 | 13.79 | 13.49 | 13.67 | 364,233 | +0.22(+1.66%) |
Jun 16, 2016 | 13.43 | 13.55 | 13.20 | 13.45 | 261,222 | -0.02(-0.13%) |
Jun 15, 2016 | 13.49 | 13.75 | 13.44 | 13.47 | 317,748 | +0.07(+0.51%) |
Jun 14, 2016 | 13.41 | 13.67 | 13.20 | 13.40 | 572,658 | -0.12(-0.89%) |
Jun 13, 2016 | 13.42 | 14.03 | 13.35 | 13.52 | 809,046 | -0.03(-0.25%) |
Jun 10, 2016 | 13.59 | 13.71 | 13.42 | 13.55 | 270,577 | -0.21(-1.56%) |
Jun 09, 2016 | 13.91 | 13.96 | 13.73 | 13.77 | 348,524 | -0.25(-1.78%) |
Jun 08, 2016 | 14.10 | 14.12 | 13.99 | 14.02 | 349,219 | -0.06(-0.43%) |
Jun 07, 2016 | 13.94 | 14.10 | 13.91 | 14.08 | 572,203 | +0.13(+0.92%) |
Jun 06, 2016 | 13.79 | 14.24 | 13.79 | 13.95 | 645,372 | +0.15(+1.06%) |
Jun 03, 2016 | 13.79 | 13.85 | 13.58 | 13.80 | 343,707 | -0.10(-0.74%) |
Jun 02, 2016 | 14.05 | 14.05 | 13.73 | 13.91 | 289,016 | -0.17(-1.22%) |
Jun 01, 2016 | 13.74 | 14.08 | 13.66 | 14.08 | 244,622 | +0.29(+2.12%) |
May 31, 2016 | 13.98 | 14.16 | 13.68 | 13.79 | 399,963 | -0.19(-1.35%) |
May 27, 2016 | 13.97 | 13.97 | 13.97 | 13.97 | 242,659 | +0.01(+0.06%) |
May 26, 2016 | 14.25 | 14.29 | 13.93 | 13.97 | 402,911 | -0.27(-1.93%) |
May 25, 2016 | 14.23 | 14.31 | 14.04 | 14.24 | 787,781 | +0.07(+0.48%) |
May 24, 2016 | 14.16 | 14.17 | 14.06 | 14.17 | 576,310 | +0.10(+0.73%) |
May 23, 2016 | 13.93 | 14.12 | 13.87 | 14.07 | 375,991 | +0.09(+0.61%) |
May 20, 2016 | 13.68 | 14.03 | 13.55 | 13.98 | 354,487 | +0.34(+2.52%) |
May 19, 2016 | 13.99 | 14.01 | 13.53 | 13.64 | 569,405 | -0.46(-3.29%) |
May 18, 2016 | 13.89 | 14.21 | 13.88 | 14.10 | 1,123,125 | +0.15(+1.11%) |
May 17, 2016 | 13.60 | 14.14 | 13.60 | 13.95 | 536,931 | +0.35(+2.59%) |
May 16, 2016 | 13.57 | 13.84 | 13.56 | 13.60 | 352,611 | +0.03(+0.25%) |
May 13, 2016 | 13.58 | 13.98 | 13.54 | 13.56 | 418,671 | -0.06(-0.44%) |
May 12, 2016 | 13.20 | 13.67 | 13.15 | 13.62 | 954,291 | +0.29(+2.19%) |
May 11, 2016 | 13.70 | 13.73 | 13.30 | 13.33 | 1,076,377 | -0.44(-3.18%) |
May 10, 2016 | 14.10 | 14.20 | 13.73 | 13.77 | 861,982 | -0.20(-1.41%) |
May 09, 2016 | 13.91 | 14.24 | 13.63 | 13.97 | 490,338 | +0.03(+0.18%) |
May 06, 2016 | 13.78 | 14.36 | 13.78 | 13.94 | 531,180 | +0.00(+0.00%) |
May 05, 2016 | 14.12 | 14.31 | 13.80 | 13.94 | 538,305 | -0.14(-0.98%) |
May 04, 2016 | 13.99 | 14.27 | 13.75 | 14.08 | 703,228 | -0.09(-0.61%) |
May 03, 2016 | 14.58 | 14.68 | 14.08 | 14.16 | 757,107 | -0.50(-3.40%) |
May 02, 2016 | 14.34 | 14.89 | 14.27 | 14.66 | 1,530,112 | +0.29(+2.03%) |
Apr 29, 2016 | 14.69 | 14.71 | 14.12 | 14.37 | 520,145 | -0.32(-2.16%) |
Apr 28, 2016 | 14.64 | 15.25 | 14.61 | 14.69 | 865,290 | -0.49(-3.22%) |
Apr 27, 2016 | 13.78 | 15.43 | 13.74 | 15.18 | 1,545,303 | +0.13(+0.86%) |
Apr 26, 2016 | 14.98 | 15.07 | 14.77 | 15.05 | 686,921 | +0.18(+1.21%) |
Apr 25, 2016 | 14.77 | 14.87 | 14.34 | 14.87 | 465,054 | +0.00(+0.00%) |
Apr 22, 2016 | 15.13 | 15.24 | 14.84 | 14.87 | 351,807 | -0.32(-2.09%) |
Apr 21, 2016 | 15.20 | 15.28 | 15.02 | 15.19 | 1,054,362 | +0.01(+0.06%) |
Apr 20, 2016 | 15.24 | 15.32 | 15.08 | 15.18 | 508,094 | -0.02(-0.11%) |
Apr 19, 2016 | 15.19 | 15.23 | 14.94 | 15.19 | 666,033 | +0.15(+1.03%) |
Apr 18, 2016 | 14.74 | 15.16 | 14.68 | 15.04 | 1,069,923 | +0.22(+1.51%) |
Apr 15, 2016 | 14.70 | 15.07 | 14.67 | 14.82 | 992,122 | +0.18(+1.23%) |
Apr 14, 2016 | 14.76 | 14.92 | 14.57 | 14.64 | 1,078,332 | -0.16(-1.10%) |
Apr 13, 2016 | 14.33 | 14.80 | 14.14 | 14.80 | 1,158,135 | +0.71(+5.06%) |
Apr 12, 2016 | 13.91 | 14.22 | 13.83 | 14.09 | 348,184 | +0.26(+1.86%) |
Apr 11, 2016 | 13.90 | 14.06 | 13.77 | 13.83 | 386,942 | +0.08(+0.56%) |
Apr 08, 2016 | 13.98 | 14.16 | 13.68 | 13.75 | 344,268 | -0.04(-0.31%) |
Apr 07, 2016 | 13.76 | 13.91 | 13.64 | 13.79 | 407,828 | -0.03(-0.25%) |
Apr 06, 2016 | 13.85 | 13.97 | 13.72 | 13.83 | 303,701 | +0.08(+0.56%) |
Apr 05, 2016 | 13.89 | 13.97 | 13.67 | 13.75 | 612,345 | -0.21(-1.54%) |
Apr 04, 2016 | 14.62 | 14.70 | 13.87 | 13.97 | 519,875 | -0.62(-4.24%) |
Apr 01, 2016 | 14.31 | 14.64 | 14.04 | 14.58 | 453,700 | +0.09(+0.65%) |
Mar 31, 2016 | 14.43 | 14.64 | 14.29 | 14.49 | 300,112 | +0.03(+0.18%) |
Mar 30, 2016 | 14.52 | 14.70 | 14.42 | 14.46 | 951,015 | +0.15(+1.02%) |
Mar 29, 2016 | 14.00 | 14.32 | 13.67 | 14.32 | 432,678 | +0.33(+2.33%) |
Mar 28, 2016 | 13.87 | 14.07 | 13.66 | 13.99 | 322,412 | +0.17(+1.24%) |
Mar 24, 2016 | 13.71 | 13.82 | 13.82 | 13.82 | 434,061 | +0.04(+0.31%) |
Mar 23, 2016 | 14.27 | 14.34 | 13.66 | 13.78 | 535,959 | -0.56(-3.89%) |
Mar 22, 2016 | 14.58 | 14.69 | 14.23 | 14.34 | 668,177 | -0.28(-1.94%) |
Mar 21, 2016 | 14.80 | 14.89 | 14.46 | 14.62 | 579,760 | -0.10(-0.70%) |
Mar 18, 2016 | 14.62 | 14.94 | 14.49 | 14.72 | 779,551 | +0.10(+0.70%) |
Mar 17, 2016 | 14.30 | 14.76 | 14.28 | 14.62 | 696,376 | +0.33(+2.28%) |
Mar 16, 2016 | 14.14 | 14.29 | 13.91 | 14.29 | 593,238 | +0.16(+1.15%) |
Mar 15, 2016 | 14.09 | 14.19 | 13.82 | 14.13 | 494,629 | -0.17(-1.20%) |
Mar 14, 2016 | 14.34 | 14.45 | 14.12 | 14.30 | 461,115 | +0.02(+0.12%) |
Mar 11, 2016 | 13.97 | 14.31 | 13.62 | 14.28 | 1,252,887 | +0.51(+3.74%) |
Mar 10, 2016 | 13.90 | 13.99 | 13.44 | 13.77 | 437,895 | -0.00(-0.03%) |
Mar 09, 2016 | 13.82 | 14.08 | 13.53 | 13.77 | 538,080 | -0.03(-0.22%) |
Mar 08, 2016 | 14.16 | 14.32 | 13.64 | 13.80 | 372,419 | -0.50(-3.48%) |
Mar 07, 2016 | 14.15 | 14.30 | 13.97 | 14.30 | 516,278 | +0.19(+1.34%) |
Mar 04, 2016 | 14.25 | 14.40 | 13.90 | 14.11 | 926,520 | -0.16(-1.14%) |
Mar 03, 2016 | 13.91 | 14.42 | 13.79 | 14.28 | 1,413,749 | +0.42(+3.04%) |
Mar 02, 2016 | 13.76 | 13.95 | 13.49 | 13.85 | 897,731 | +0.23(+1.70%) |
Mar 01, 2016 | 13.38 | 13.67 | 13.00 | 13.62 | 965,115 | +0.38(+2.85%) |
Feb 29, 2016 | 12.92 | 13.56 | 12.88 | 13.25 | 947,625 | +0.29(+2.25%) |
Feb 26, 2016 | 12.81 | 13.11 | 12.68 | 12.95 | 904,091 | +0.34(+2.72%) |
Feb 25, 2016 | 12.39 | 12.61 | 12.17 | 12.61 | 1,355,035 | +0.24(+1.94%) |
Feb 24, 2016 | 12.33 | 12.53 | 12.00 | 12.37 | 1,169,659 | -0.21(-1.71%) |
Feb 23, 2016 | 13.12 | 13.25 | 12.46 | 12.58 | 1,134,004 | -0.62(-4.68%) |
Feb 22, 2016 | 13.16 | 13.39 | 13.07 | 13.20 | 1,261,612 | +0.28(+2.19%) |
Feb 19, 2016 | 12.81 | 13.19 | 12.54 | 12.92 | 1,328,637 | -0.15(-1.12%) |
Feb 18, 2016 | 12.63 | 13.09 | 12.20 | 13.06 | 2,068,578 | +0.58(+4.68%) |
Feb 17, 2016 | 12.17 | 12.59 | 11.97 | 12.48 | 2,463,219 | +0.96(+8.35%) |
Feb 16, 2016 | 11.57 | 11.78 | 11.29 | 11.52 | 1,213,257 | +0.46(+4.11%) |
Feb 12, 2016 | 10.21 | 11.06 | 11.06 | 11.06 | 1,349,249 | +1.02(+10.17%) |
Feb 11, 2016 | 10.01 | 10.10 | 9.657 | 10.04 | 1,566,528 | -0.14(-1.35%) |
Feb 10, 2016 | 10.29 | 10.70 | 10.10 | 10.18 | 1,516,853 | +0.15(+1.45%) |
Feb 09, 2016 | 10.22 | 10.38 | 9.889 | 10.03 | 1,280,210 | -0.31(-2.99%) |
Feb 08, 2016 | 10.76 | 10.81 | 10.29 | 10.34 | 1,907,441 | -0.62(-5.64%) |
Feb 05, 2016 | 11.01 | 11.28 | 10.89 | 10.96 | 587,574 | -0.01(-0.08%) |
Feb 04, 2016 | 10.76 | 11.06 | 10.60 | 10.97 | 1,417,449 | +0.21(+1.91%) |
Feb 03, 2016 | 11.04 | 11.07 | 10.41 | 10.76 | 1,240,025 | -0.21(-1.95%) |
Feb 02, 2016 | 11.42 | 11.70 | 10.86 | 10.98 | 1,056,641 | -0.51(-4.41%) |
Feb 01, 2016 | 11.76 | 11.78 | 11.43 | 11.49 | 754,137 | -0.26(-2.19%) |
Jan 29, 2016 | 11.36 | 11.88 | 11.26 | 11.74 | 789,123 | +0.39(+3.40%) |
Jan 28, 2016 | 11.31 | 11.43 | 11.14 | 11.36 | 676,081 | +0.10(+0.92%) |
Jan 27, 2016 | 11.37 | 11.53 | 11.06 | 11.25 | 818,064 | -0.13(-1.13%) |
Jan 26, 2016 | 11.10 | 11.50 | 11.04 | 11.38 | 737,118 | +0.30(+2.71%) |
Jan 25, 2016 | 11.60 | 11.67 | 11.06 | 11.08 | 788,849 | -0.55(-4.72%) |
Jan 22, 2016 | 11.16 | 11.64 | 10.90 | 11.63 | 1,431,647 | +0.73(+6.69%) |
Jan 21, 2016 | 10.47 | 11.06 | 10.40 | 10.90 | 2,359,647 | +0.51(+4.87%) |
Jan 20, 2016 | 10.86 | 11.03 | 10.23 | 10.40 | 1,814,221 | -0.76(-6.85%) |
Jan 19, 2016 | 11.50 | 11.59 | 10.82 | 11.16 | 1,238,099 | -0.24(-2.11%) |
Jan 15, 2016 | 10.82 | 11.40 | 11.40 | 11.40 | 1,729,373 | -0.13(-1.12%) |
Jan 14, 2016 | 10.76 | 11.61 | 9.915 | 11.53 | 3,875,270 | +0.82(+7.61%) |
Jan 13, 2016 | 11.48 | 11.76 | 10.70 | 10.71 | 987,096 | -0.79(-6.87%) |
Jan 12, 2016 | 11.84 | 11.84 | 11.19 | 11.50 | 1,419,373 | +0.02(+0.15%) |
Jan 11, 2016 | 12.33 | 12.33 | 11.05 | 11.49 | 1,699,433 | -0.43(-3.60%) |
Jan 08, 2016 | 12.59 | 12.65 | 11.91 | 11.91 | 1,126,874 | -0.46(-3.68%) |
Jan 07, 2016 | 12.94 | 13.09 | 12.31 | 12.37 | 1,409,098 | -0.71(-5.45%) |
Jan 06, 2016 | 13.31 | 13.36 | 12.97 | 13.08 | 1,345,912 | -0.26(-1.93%) |
Jan 05, 2016 | 13.61 | 13.61 | 13.28 | 13.34 | 874,115 | -0.02(-0.13%) |
Jan 04, 2016 | 12.97 | 13.40 | 12.91 | 13.36 | 792,897 | -0.05(-0.38%) |
Dec 31, 2015 | 13.27 | 13.41 | 13.41 | 13.41 | 800,905 | +0.00(+0.00%) |
Dec 30, 2015 | 12.93 | 13.61 | 12.91 | 13.41 | 1,016,099 | -0.14(-1.01%) |
Dec 29, 2015 | 13.62 | 13.67 | 13.50 | 13.55 | 854,509 | -0.08(-0.57%) |
Dec 28, 2015 | 13.66 | 13.78 | 13.41 | 13.62 | 935,717 | -0.18(-1.31%) |
Dec 24, 2015 | 13.76 | 13.80 | 13.80 | 13.80 | 303,936 | +0.01(+0.06%) |
Dec 23, 2015 | 13.55 | 13.85 | 13.54 | 13.79 | 930,169 | +0.33(+2.49%) |
Dec 22, 2015 | 13.55 | 13.62 | 13.28 | 13.46 | 885,115 | -0.10(-0.76%) |
Dec 21, 2015 | 13.62 | 13.72 | 13.36 | 13.56 | 752,400 | +0.16(+1.22%) |
Dec 18, 2015 | 13.73 | 13.86 | 13.39 | 13.40 | 875,210 | -0.27(-2.01%) |
Dec 17, 2015 | 13.43 | 13.69 | 13.35 | 13.67 | 2,363,307 | +0.22(+1.66%) |
Dec 16, 2015 | 13.26 | 13.54 | 13.22 | 13.45 | 1,412,733 | -0.02(-0.13%) |
Dec 15, 2015 | 12.88 | 13.57 | 12.69 | 13.47 | 901,272 | +0.45(+3.43%) |
Dec 14, 2015 | 13.44 | 13.73 | 12.81 | 13.02 | 1,661,601 | -0.44(-3.25%) |
Dec 11, 2015 | 14.03 | 14.03 | 13.33 | 13.46 | 2,775,180 | -0.71(-5.03%) |
Dec 10, 2015 | 14.16 | 14.69 | 14.16 | 14.17 | 788,574 | -0.03(-0.18%) |
Dec 09, 2015 | 14.18 | 14.79 | 14.16 | 14.20 | 897,185 | -0.05(-0.36%) |
Dec 08, 2015 | 14.41 | 14.64 | 14.17 | 14.25 | 2,943,244 | -0.49(-3.32%) |
Dec 07, 2015 | 14.74 | 14.95 | 14.44 | 14.74 | 1,638,430 | -0.14(-0.92%) |
Dec 04, 2015 | 15.07 | 15.12 | 14.70 | 14.88 | 1,255,697 | -0.13(-0.86%) |
Dec 03, 2015 | 15.05 | 15.25 | 14.92 | 15.00 | 726,036 | -0.04(-0.29%) |
Dec 02, 2015 | 15.23 | 15.38 | 15.00 | 15.05 | 1,396,363 | -0.28(-1.85%) |
Dec 01, 2015 | 15.49 | 15.58 | 15.19 | 15.33 | 666,178 | -0.15(-0.94%) |
Nov 30, 2015 | 15.41 | 15.79 | 15.41 | 15.48 | 1,245,691 | -0.01(-0.06%) |
Nov 27, 2015 | 15.51 | 15.53 | 15.40 | 15.49 | 223,933 | +0.01(+0.06%) |
Nov 25, 2015 | 15.66 | 15.48 | 15.48 | 15.48 | 974,716 | -0.03(-0.17%) |
Nov 24, 2015 | 15.49 | 15.59 | 15.31 | 15.50 | 709,957 | +0.12(+0.78%) |
Nov 23, 2015 | 15.05 | 15.51 | 15.02 | 15.38 | 772,003 | +0.39(+2.58%) |
Nov 20, 2015 | 14.82 | 15.07 | 14.82 | 15.00 | 788,284 | +0.12(+0.81%) |
Nov 19, 2015 | 14.92 | 14.98 | 14.70 | 14.88 | 719,291 | +0.06(+0.43%) |
Nov 18, 2015 | 14.70 | 14.97 | 14.64 | 14.81 | 1,409,349 | +0.07(+0.49%) |
Nov 17, 2015 | 14.89 | 15.02 | 14.67 | 14.74 | 1,270,841 | -0.15(-1.04%) |
Nov 16, 2015 | 15.05 | 15.60 | 14.68 | 14.89 | 1,112,220 | -0.19(-1.25%) |
Nov 13, 2015 | 15.11 | 15.17 | 14.97 | 15.08 | 1,018,651 | -0.15(-0.96%) |
Nov 12, 2015 | 15.88 | 15.89 | 15.15 | 15.23 | 1,479,302 | -0.60(-3.80%) |
Nov 11, 2015 | 16.02 | 16.25 | 15.75 | 15.83 | 1,292,038 | -0.15(-0.91%) |
Nov 10, 2015 | 16.52 | 16.52 | 15.81 | 15.97 | 1,165,601 | -0.31(-1.90%) |
Nov 09, 2015 | 16.94 | 17.00 | 16.18 | 16.28 | 1,055,464 | -0.56(-3.31%) |
Nov 06, 2015 | 17.25 | 17.25 | 16.61 | 16.84 | 731,552 | -0.36(-2.10%) |
Nov 05, 2015 | 17.68 | 17.73 | 17.11 | 17.20 | 641,146 | -0.44(-2.48%) |
Nov 04, 2015 | 17.67 | 17.70 | 17.37 | 17.64 | 705,027 | +0.11(+0.64%) |
Nov 03, 2015 | 17.30 | 17.55 | 17.09 | 17.53 | 1,005,890 | +0.29(+1.69%) |
Nov 02, 2015 | 16.19 | 17.33 | 16.02 | 17.24 | 1,159,394 | +1.15(+7.15%) |
Oct 30, 2015 | 16.31 | 16.52 | 16.02 | 16.09 | 1,071,761 | -0.26(-1.58%) |
Oct 29, 2015 | 16.04 | 16.70 | 16.01 | 16.34 | 1,164,091 | +0.18(+1.12%) |
Oct 28, 2015 | 16.20 | 16.64 | 16.01 | 16.16 | 1,185,478 | -0.37(-2.23%) |
Oct 27, 2015 | 16.48 | 16.71 | 16.25 | 16.53 | 763,381 | -0.09(-0.57%) |
Oct 26, 2015 | 16.40 | 16.64 | 16.38 | 16.63 | 558,804 | +0.28(+1.73%) |
Oct 23, 2015 | 16.42 | 16.52 | 16.23 | 16.34 | 690,474 | +0.19(+1.17%) |
Oct 22, 2015 | 16.27 | 16.62 | 16.10 | 16.16 | 706,307 | +0.03(+0.16%) |
Oct 21, 2015 | 16.16 | 16.29 | 15.99 | 16.13 | 595,588 | -0.01(-0.05%) |
Oct 20, 2015 | 16.18 | 16.31 | 15.89 | 16.14 | 654,502 | +0.08(+0.48%) |
Oct 19, 2015 | 16.57 | 16.70 | 16.02 | 16.06 | 681,648 | -0.68(-4.05%) |
Oct 16, 2015 | 16.74 | 16.79 | 16.46 | 16.74 | 587,665 | +0.13(+0.78%) |
Oct 15, 2015 | 16.40 | 16.67 | 16.26 | 16.61 | 607,826 | +0.21(+1.31%) |
Oct 14, 2015 | 16.80 | 16.97 | 16.33 | 16.40 | 970,659 | -0.21(-1.29%) |
Oct 13, 2015 | 16.10 | 16.67 | 16.10 | 16.61 | 1,191,816 | +0.16(+0.99%) |
Oct 12, 2015 | 17.08 | 17.13 | 16.16 | 16.45 | 1,079,506 | -0.09(-0.57%) |
Oct 09, 2015 | 16.27 | 16.66 | 16.22 | 16.54 | 871,511 | +0.33(+2.01%) |
Oct 08, 2015 | 16.42 | 16.61 | 16.08 | 16.22 | 1,263,451 | -0.06(-0.37%) |
Oct 07, 2015 | 15.96 | 16.52 | 15.88 | 16.28 | 1,257,793 | +0.45(+2.82%) |
Oct 06, 2015 | 16.23 | 16.50 | 15.57 | 15.83 | 885,763 | +0.02(+0.11%) |
Oct 05, 2015 | 14.65 | 15.80 | 14.59 | 15.81 | 2,002,111 | +1.33(+9.19%) |
Oct 02, 2015 | 14.16 | 14.53 | 14.11 | 14.48 | 1,289,236 | +0.30(+2.12%) |
Oct 01, 2015 | 14.40 | 14.64 | 14.16 | 14.18 | 712,759 | -0.24(-1.67%) |
Sep 30, 2015 | 14.67 | 14.68 | 14.25 | 14.42 | 1,031,752 | +0.04(+0.30%) |
Sep 29, 2015 | 15.02 | 15.12 | 14.31 | 14.38 | 1,274,616 | -0.47(-3.18%) |
Sep 28, 2015 | 15.67 | 15.78 | 14.76 | 14.85 | 1,236,989 | -0.93(-5.88%) |
Sep 25, 2015 | 16.32 | 16.32 | 15.76 | 15.78 | 1,329,050 | -0.17(-1.08%) |
Sep 24, 2015 | 16.31 | 16.40 | 15.57 | 15.95 | 1,179,532 | -0.52(-3.18%) |
Sep 23, 2015 | 16.87 | 16.95 | 16.40 | 16.47 | 643,195 | -0.33(-1.99%) |
Sep 22, 2015 | 17.15 | 17.46 | 16.66 | 16.81 | 920,893 | -0.40(-2.34%) |
Sep 21, 2015 | 17.43 | 17.43 | 17.13 | 17.21 | 705,286 | +0.05(+0.30%) |
Sep 18, 2015 | 17.69 | 17.69 | 17.15 | 17.16 | 1,495,400 | -0.63(-3.52%) |
Sep 17, 2015 | 17.57 | 18.20 | 17.32 | 17.79 | 882,692 | +0.43(+2.47%) |
Sep 16, 2015 | 17.79 | 17.82 | 17.32 | 17.36 | 600,369 | -0.23(-1.32%) |
Sep 15, 2015 | 17.37 | 17.72 | 17.28 | 17.59 | 561,336 | +0.12(+0.69%) |
Sep 14, 2015 | 17.63 | 17.69 | 17.25 | 17.47 | 419,138 | -0.21(-1.17%) |
Sep 11, 2015 | 17.58 | 17.83 | 17.33 | 17.67 | 478,039 | +0.11(+0.64%) |
Sep 10, 2015 | 17.68 | 17.81 | 17.38 | 17.56 | 375,120 | -0.17(-0.97%) |
Sep 09, 2015 | 18.08 | 18.29 | 17.65 | 17.73 | 496,950 | -0.21(-1.20%) |
Sep 08, 2015 | 17.74 | 17.99 | 17.59 | 17.95 | 549,098 | +0.64(+3.67%) |
Sep 04, 2015 | 17.33 | 17.31 | 17.31 | 17.31 | 673,459 | -0.33(-1.90%) |
Sep 03, 2015 | 17.45 | 18.25 | 17.21 | 17.65 | 954,353 | +0.52(+3.01%) |
Sep 02, 2015 | 17.56 | 17.62 | 16.86 | 17.13 | 1,508,930 | -0.17(-0.99%) |
Sep 01, 2015 | 17.85 | 18.10 | 17.23 | 17.31 | 1,296,303 | -0.86(-4.73%) |
Aug 31, 2015 | 18.62 | 18.78 | 18.04 | 18.16 | 1,159,025 | -0.64(-3.38%) |
Aug 28, 2015 | 19.08 | 19.35 | 18.71 | 18.80 | 765,123 | -0.37(-1.93%) |
Aug 27, 2015 | 18.95 | 19.45 | 18.65 | 19.17 | 1,708,036 | +1.05(+5.78%) |
Aug 26, 2015 | 17.76 | 18.21 | 17.52 | 18.12 | 1,052,670 | +0.65(+3.73%) |
Aug 25, 2015 | 18.66 | 18.75 | 17.47 | 17.47 | 2,565,770 | +0.32(+1.85%) |
Aug 24, 2015 | 17.28 | 18.14 | 16.92 | 17.15 | 1,727,620 | -1.01(-5.58%) |
Aug 21, 2015 | 18.31 | 18.56 | 17.91 | 18.16 | 1,529,514 | -0.25(-1.35%) |
Aug 20, 2015 | 19.09 | 19.36 | 18.40 | 18.41 | 1,306,503 | -0.96(-4.96%) |
Aug 19, 2015 | 19.56 | 19.93 | 19.29 | 19.37 | 879,054 | -0.40(-2.04%) |
Aug 18, 2015 | 19.04 | 20.26 | 18.94 | 19.78 | 1,810,421 | -0.51(-2.50%) |
Aug 17, 2015 | 20.64 | 20.81 | 19.99 | 20.28 | 767,017 | -1.00(-4.68%) |
Aug 14, 2015 | 20.89 | 21.53 | 20.89 | 21.28 | 949,699 | +0.39(+1.89%) |
Aug 13, 2015 | 21.06 | 21.33 | 20.64 | 20.89 | 1,069,201 | +0.11(+0.54%) |
Aug 12, 2015 | 20.69 | 20.85 | 20.09 | 20.77 | 940,394 | -0.07(-0.33%) |
Aug 11, 2015 | 21.63 | 21.68 | 20.46 | 20.84 | 1,735,983 | -0.76(-3.54%) |
Aug 10, 2015 | 21.56 | 21.85 | 21.20 | 21.61 | 950,112 | +0.13(+0.60%) |
Aug 07, 2015 | 21.58 | 21.68 | 20.99 | 21.48 | 803,443 | -0.11(-0.52%) |
Aug 06, 2015 | 22.18 | 22.18 | 21.26 | 21.59 | 1,145,678 | -0.28(-1.30%) |
Aug 05, 2015 | 22.66 | 22.75 | 21.71 | 21.87 | 938,584 | -0.39(-1.74%) |
Aug 04, 2015 | 21.89 | 22.54 | 21.89 | 22.26 | 1,593,699 | -0.10(-0.46%) |
Aug 03, 2015 | 22.89 | 22.89 | 22.32 | 22.36 | 1,936,648 | -0.48(-2.10%) |
Jul 31, 2015 | 22.90 | 23.05 | 22.60 | 22.84 | 430,521 | +0.07(+0.30%) |
Jul 30, 2015 | 22.75 | 22.95 | 22.40 | 22.77 | 480,716 | +0.15(+0.68%) |
Jul 29, 2015 | 22.67 | 22.89 | 21.89 | 22.62 | 1,145,781 | +0.28(+1.27%) |
Jul 28, 2015 | 22.34 | 22.60 | 22.03 | 22.34 | 1,186,113 | +0.03(+0.12%) |
Jul 27, 2015 | 22.24 | 22.61 | 21.98 | 22.31 | 765,093 | -0.14(-0.61%) |
Jul 24, 2015 | 23.29 | 23.40 | 22.33 | 22.45 | 871,153 | -0.64(-2.79%) |
Jul 23, 2015 | 23.86 | 23.91 | 22.89 | 23.09 | 770,541 | -0.61(-2.57%) |
Jul 22, 2015 | 23.90 | 24.25 | 23.51 | 23.70 | 865,383 | -0.35(-1.46%) |
Jul 21, 2015 | 23.86 | 24.10 | 23.61 | 24.05 | 715,782 | +0.19(+0.79%) |
Jul 20, 2015 | 24.22 | 24.39 | 23.84 | 23.86 | 411,756 | -0.52(-2.15%) |
Jul 17, 2015 | 24.53 | 24.65 | 24.22 | 24.39 | 454,804 | -0.02(-0.07%) |
Jul 16, 2015 | 24.86 | 24.86 | 24.30 | 24.40 | 503,399 | -0.03(-0.14%) |
Jul 15, 2015 | 24.55 | 24.68 | 24.16 | 24.44 | 578,877 | +0.07(+0.28%) |
Jul 14, 2015 | 23.75 | 24.56 | 23.75 | 24.37 | 1,110,525 | +0.48(+2.01%) |
Jul 13, 2015 | 23.78 | 23.98 | 23.58 | 23.89 | 938,103 | +0.33(+1.42%) |
Jul 10, 2015 | 23.69 | 23.91 | 23.25 | 23.55 | 623,379 | +0.00(+0.00%) |
Jul 09, 2015 | 23.27 | 23.81 | 23.20 | 23.55 | 418,942 | +0.43(+1.86%) |
Jul 08, 2015 | 23.80 | 23.91 | 23.05 | 23.13 | 494,575 | -0.86(-3.58%) |
Jul 07, 2015 | 23.96 | 24.03 | 22.86 | 23.98 | 1,226,360 | -0.04(-0.18%) |
Jul 06, 2015 | 24.43 | 24.57 | 23.83 | 24.03 | 586,238 | -0.55(-2.24%) |
Jul 02, 2015 | 24.38 | 24.58 | 24.58 | 24.58 | 559,760 | +0.36(+1.49%) |