Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.69 | 23.14 | 22.62 | 22.85 | 226,866 | +0.11(+0.48%) |
Jan 30, 2017 | 22.85 | 22.87 | 22.55 | 22.75 | 211,320 | -0.23(-0.99%) |
Jan 27, 2017 | 23.67 | 23.67 | 22.95 | 22.97 | 281,525 | -0.62(-2.64%) |
Jan 26, 2017 | 23.56 | 23.87 | 23.53 | 23.59 | 326,786 | -0.03(-0.11%) |
Jan 25, 2017 | 23.95 | 23.95 | 23.58 | 23.62 | 148,099 | -0.25(-1.06%) |
Jan 24, 2017 | 23.85 | 24.03 | 23.70 | 23.87 | 273,300 | -0.06(-0.25%) |
Jan 23, 2017 | 23.61 | 23.98 | 23.55 | 23.93 | 200,156 | +0.37(+1.57%) |
Jan 20, 2017 | 23.53 | 23.64 | 23.46 | 23.56 | 439,913 | -0.01(-0.04%) |
Jan 19, 2017 | 23.44 | 23.75 | 23.44 | 23.57 | 485,177 | +0.03(+0.11%) |
Jan 18, 2017 | 23.59 | 23.79 | 23.44 | 23.54 | 766,297 | -0.06(-0.25%) |
Jan 17, 2017 | 23.57 | 23.68 | 23.48 | 23.60 | 643,685 | +0.10(+0.43%) |
Jan 13, 2017 | 23.50 | 23.50 | 23.50 | 0 | -0.08(-0.32%) | |
Jan 12, 2017 | 23.51 | 23.72 | 23.17 | 23.58 | 216,549 | +0.01(+0.04%) |
Jan 11, 2017 | 23.54 | 24.03 | 23.45 | 23.57 | 282,218 | -0.09(-0.39%) |
Jan 10, 2017 | 23.87 | 24.05 | 23.64 | 23.66 | 272,703 | -0.20(-0.85%) |
Jan 09, 2017 | 24.33 | 24.33 | 23.86 | 23.86 | 303,142 | -0.38(-1.56%) |
Jan 06, 2017 | 24.03 | 24.41 | 24.03 | 24.24 | 132,124 | +0.03(+0.10%) |
Jan 05, 2017 | 23.68 | 24.28 | 23.47 | 24.22 | 298,309 | -0.19(-0.79%) |
Jan 04, 2017 | 24.01 | 24.44 | 23.93 | 24.41 | 197,664 | +0.48(+2.00%) |
Jan 03, 2017 | 24.12 | 24.12 | 23.69 | 23.93 | 129,120 | -0.02(-0.07%) |
Dec 30, 2016 | 23.95 | 23.95 | 23.95 | 0 | +0.20(+0.85%) | |
Dec 29, 2016 | 23.34 | 23.81 | 23.34 | 23.75 | 154,934 | +0.40(+1.73%) |
Dec 28, 2016 | 23.54 | 23.54 | 23.23 | 23.34 | 263,277 | -0.16(-0.68%) |
Dec 27, 2016 | 23.53 | 23.64 | 23.35 | 23.50 | 167,682 | -0.10(-0.42%) |
Dec 23, 2016 | 23.60 | 23.60 | 23.60 | 0 | +0.09(+0.39%) | |
Dec 22, 2016 | 23.69 | 23.69 | 23.29 | 23.51 | 324,221 | -0.12(-0.49%) |
Dec 21, 2016 | 23.92 | 24.13 | 23.62 | 23.63 | 257,800 | -0.37(-1.53%) |
Dec 20, 2016 | 23.96 | 24.27 | 23.81 | 23.99 | 345,457 | +0.04(+0.17%) |
Dec 19, 2016 | 23.94 | 24.13 | 23.80 | 23.95 | 196,826 | +0.15(+0.63%) |
Dec 16, 2016 | 23.54 | 24.20 | 23.47 | 23.80 | 483,536 | +0.24(+1.03%) |
Dec 15, 2016 | 23.45 | 23.79 | 23.25 | 23.56 | 285,978 | +0.14(+0.61%) |
Dec 14, 2016 | 24.07 | 24.07 | 23.34 | 23.42 | 295,602 | -0.58(-2.40%) |
Dec 13, 2016 | 24.19 | 24.21 | 23.84 | 23.99 | 160,700 | -0.07(-0.28%) |
Dec 12, 2016 | 23.89 | 24.11 | 23.66 | 24.06 | 255,207 | +0.19(+0.80%) |
Dec 09, 2016 | 23.80 | 24.04 | 23.76 | 23.87 | 277,398 | +0.08(+0.32%) |
Dec 08, 2016 | 22.98 | 23.80 | 22.87 | 23.79 | 1,932,178 | +0.77(+3.33%) |
Dec 07, 2016 | 22.63 | 23.16 | 22.63 | 23.03 | 399,959 | +0.29(+1.28%) |
Dec 06, 2016 | 22.58 | 22.76 | 22.49 | 22.73 | 275,978 | +0.19(+0.85%) |
Dec 05, 2016 | 22.62 | 22.63 | 22.42 | 22.54 | 207,194 | +0.05(+0.22%) |
Dec 02, 2016 | 22.42 | 22.77 | 22.23 | 22.49 | 157,874 | +0.10(+0.45%) |
Dec 01, 2016 | 22.58 | 22.80 | 22.12 | 22.39 | 276,854 | -0.33(-1.43%) |
Nov 30, 2016 | 22.56 | 22.82 | 22.28 | 22.72 | 682,350 | +0.07(+0.29%) |
Nov 29, 2016 | 22.41 | 22.74 | 22.41 | 22.65 | 264,717 | +0.28(+1.27%) |
Nov 28, 2016 | 22.13 | 22.47 | 22.13 | 22.37 | 216,448 | +0.08(+0.37%) |
Nov 25, 2016 | 22.12 | 22.41 | 22.04 | 22.28 | 112,663 | +0.07(+0.30%) |
Nov 23, 2016 | 22.22 | 22.22 | 22.22 | 0 | -0.28(-1.26%) | |
Nov 22, 2016 | 22.14 | 22.57 | 21.95 | 22.50 | 477,546 | +0.47(+2.12%) |
Nov 21, 2016 | 21.92 | 22.10 | 21.92 | 22.03 | 160,999 | +0.12(+0.53%) |
Nov 18, 2016 | 21.70 | 21.96 | 21.67 | 21.92 | 228,809 | +0.18(+0.84%) |
Nov 17, 2016 | 21.62 | 21.90 | 21.60 | 21.73 | 304,210 | +0.15(+0.70%) |
Nov 16, 2016 | 21.32 | 21.62 | 21.30 | 21.58 | 211,036 | +0.18(+0.82%) |
Nov 15, 2016 | 21.47 | 21.65 | 21.24 | 21.41 | 173,026 | +0.00(+0.00%) |
Nov 14, 2016 | 21.41 | 21.50 | 21.05 | 21.41 | 284,807 | +0.13(+0.59%) |
Nov 11, 2016 | 21.07 | 21.78 | 21.07 | 21.28 | 333,443 | +0.27(+1.27%) |
Nov 10, 2016 | 21.68 | 21.77 | 20.88 | 21.02 | 267,583 | -0.62(-2.85%) |
Nov 09, 2016 | 21.14 | 21.71 | 20.83 | 21.63 | 338,825 | +0.09(+0.43%) |
Nov 08, 2016 | 21.27 | 21.62 | 21.27 | 21.54 | 104,918 | +0.18(+0.86%) |
Nov 07, 2016 | 21.27 | 21.43 | 21.03 | 21.36 | 226,615 | +0.42(+1.99%) |
Nov 04, 2016 | 20.95 | 21.19 | 20.71 | 20.94 | 325,227 | +0.15(+0.72%) |
Nov 03, 2016 | 21.15 | 21.24 | 20.72 | 20.79 | 643,511 | -0.15(-0.72%) |
Nov 02, 2016 | 21.23 | 21.32 | 20.91 | 20.94 | 107,159 | -0.26(-1.22%) |
Nov 01, 2016 | 21.75 | 21.75 | 21.01 | 21.20 | 174,530 | -0.58(-2.68%) |
Oct 31, 2016 | 21.35 | 21.83 | 21.19 | 21.78 | 189,425 | +0.48(+2.23%) |
Oct 28, 2016 | 21.27 | 21.53 | 21.20 | 21.31 | 97,531 | +0.01(+0.04%) |
Oct 27, 2016 | 21.76 | 21.79 | 21.25 | 21.30 | 238,417 | -0.38(-1.73%) |
Oct 26, 2016 | 22.18 | 22.18 | 21.54 | 21.67 | 109,536 | -0.65(-2.92%) |
Oct 25, 2016 | 22.27 | 22.36 | 22.12 | 22.33 | 104,231 | -0.05(-0.22%) |
Oct 24, 2016 | 22.20 | 22.48 | 22.14 | 22.38 | 135,658 | +0.26(+1.17%) |
Oct 21, 2016 | 21.89 | 22.18 | 21.89 | 22.12 | 60,276 | +0.08(+0.34%) |
Oct 20, 2016 | 22.05 | 22.14 | 21.91 | 22.04 | 61,626 | -0.03(-0.11%) |
Oct 19, 2016 | 22.12 | 22.28 | 21.94 | 22.07 | 87,956 | -0.02(-0.08%) |
Oct 18, 2016 | 22.07 | 22.32 | 21.93 | 22.08 | 162,212 | +0.11(+0.49%) |
Oct 17, 2016 | 21.83 | 22.12 | 21.79 | 21.97 | 112,523 | +0.18(+0.80%) |
Oct 14, 2016 | 21.84 | 22.00 | 21.58 | 21.80 | 174,928 | +0.01(+0.04%) |
Oct 13, 2016 | 21.45 | 22.02 | 21.45 | 21.79 | 256,356 | +0.30(+1.40%) |
Oct 12, 2016 | 21.30 | 21.61 | 21.12 | 21.49 | 218,666 | +0.38(+1.78%) |
Oct 11, 2016 | 21.50 | 21.50 | 21.07 | 21.12 | 309,586 | -0.42(-1.94%) |
Oct 10, 2016 | 21.42 | 21.60 | 21.40 | 21.53 | 122,196 | +0.22(+1.02%) |
Oct 07, 2016 | 21.50 | 21.87 | 21.15 | 21.32 | 303,312 | -0.26(-1.20%) |
Oct 06, 2016 | 21.01 | 21.66 | 20.74 | 21.57 | 352,905 | +0.57(+2.70%) |
Oct 05, 2016 | 22.13 | 22.18 | 20.95 | 21.01 | 490,905 | -1.14(-5.16%) |
Oct 04, 2016 | 22.44 | 22.56 | 21.95 | 22.15 | 293,687 | -0.30(-1.33%) |
Oct 03, 2016 | 22.70 | 22.73 | 22.27 | 22.45 | 193,755 | -0.34(-1.49%) |
Sep 30, 2016 | 22.85 | 22.92 | 22.53 | 22.79 | 298,868 | +0.12(+0.51%) |
Sep 29, 2016 | 22.82 | 22.82 | 22.41 | 22.67 | 249,327 | -0.24(-1.05%) |
Sep 28, 2016 | 22.82 | 22.92 | 22.73 | 22.91 | 284,369 | -0.03(-0.14%) |
Sep 27, 2016 | 23.30 | 23.38 | 22.89 | 22.95 | 549,554 | -0.35(-1.49%) |
Sep 26, 2016 | 23.24 | 23.43 | 23.20 | 23.29 | 153,290 | +0.03(+0.14%) |
Sep 23, 2016 | 23.20 | 23.37 | 22.94 | 23.26 | 155,522 | +0.06(+0.25%) |
Sep 22, 2016 | 22.95 | 23.24 | 22.69 | 23.20 | 349,180 | +0.45(+1.97%) |
Sep 21, 2016 | 22.58 | 22.80 | 22.08 | 22.75 | 191,803 | +0.23(+1.03%) |
Sep 20, 2016 | 22.69 | 22.80 | 22.51 | 22.52 | 161,149 | -0.03(-0.15%) |
Sep 19, 2016 | 22.38 | 22.56 | 22.26 | 22.56 | 278,680 | +0.28(+1.26%) |
Sep 16, 2016 | 21.93 | 22.34 | 21.83 | 22.27 | 540,353 | +0.39(+1.78%) |
Sep 15, 2016 | 21.93 | 22.13 | 21.80 | 21.89 | 244,552 | +0.00(+0.00%) |
Sep 14, 2016 | 22.01 | 22.01 | 21.84 | 21.89 | 367,055 | -0.02(-0.11%) |
Sep 13, 2016 | 22.11 | 22.11 | 21.83 | 21.91 | 436,427 | -0.25(-1.12%) |
Sep 12, 2016 | 21.95 | 22.17 | 21.72 | 22.16 | 219,576 | +0.19(+0.87%) |
Sep 09, 2016 | 22.49 | 22.49 | 21.79 | 21.97 | 400,774 | -0.63(-2.79%) |
Sep 08, 2016 | 22.57 | 22.68 | 22.37 | 22.60 | 146,598 | -0.12(-0.55%) |
Sep 07, 2016 | 22.46 | 22.72 | 22.21 | 22.72 | 417,842 | +0.21(+0.92%) |
Sep 06, 2016 | 22.46 | 22.57 | 22.25 | 22.51 | 142,199 | +0.02(+0.07%) |
Sep 02, 2016 | 22.31 | 22.50 | 22.50 | 22.50 | 172,632 | +0.25(+1.12%) |
Sep 01, 2016 | 22.10 | 22.30 | 22.03 | 22.25 | 148,121 | +0.08(+0.37%) |
Aug 31, 2016 | 22.22 | 22.26 | 21.93 | 22.17 | 369,236 | -0.17(-0.78%) |
Aug 30, 2016 | 22.17 | 22.39 | 22.00 | 22.34 | 137,972 | +0.17(+0.75%) |
Aug 29, 2016 | 22.14 | 22.33 | 22.05 | 22.17 | 226,986 | +0.04(+0.19%) |
Aug 26, 2016 | 22.32 | 22.65 | 21.99 | 22.13 | 220,681 | -0.12(-0.56%) |
Aug 25, 2016 | 21.91 | 22.26 | 21.79 | 22.26 | 214,589 | +0.46(+2.13%) |
Aug 24, 2016 | 22.05 | 22.05 | 21.69 | 21.79 | 81,045 | -0.22(-1.02%) |
Aug 23, 2016 | 22.04 | 22.22 | 21.94 | 22.02 | 170,838 | -0.02(-0.08%) |
Aug 22, 2016 | 21.52 | 22.06 | 21.14 | 22.03 | 151,582 | +0.06(+0.26%) |
Aug 19, 2016 | 22.09 | 22.10 | 21.88 | 21.98 | 89,697 | -0.16(-0.71%) |
Aug 18, 2016 | 22.01 | 22.21 | 21.97 | 22.13 | 64,632 | +0.07(+0.30%) |
Aug 17, 2016 | 22.03 | 22.08 | 21.80 | 22.07 | 99,679 | +0.06(+0.26%) |
Aug 16, 2016 | 22.15 | 22.24 | 21.84 | 22.01 | 148,676 | -0.25(-1.12%) |
Aug 15, 2016 | 22.32 | 22.51 | 22.24 | 22.26 | 74,473 | -0.08(-0.37%) |
Aug 12, 2016 | 22.51 | 22.59 | 22.30 | 22.34 | 259,726 | -0.12(-0.55%) |
Aug 11, 2016 | 22.56 | 22.56 | 22.34 | 22.46 | 183,641 | -0.03(-0.15%) |
Aug 10, 2016 | 22.53 | 22.56 | 22.36 | 22.50 | 97,393 | +0.09(+0.41%) |
Aug 09, 2016 | 22.21 | 22.45 | 22.14 | 22.41 | 84,227 | +0.19(+0.86%) |
Aug 08, 2016 | 22.29 | 22.42 | 22.17 | 22.22 | 238,315 | -0.11(-0.48%) |
Aug 05, 2016 | 22.28 | 22.39 | 22.15 | 22.32 | 205,567 | +0.09(+0.41%) |
Aug 04, 2016 | 22.55 | 22.64 | 22.17 | 22.23 | 251,598 | -0.20(-0.89%) |
Aug 03, 2016 | 22.56 | 22.60 | 22.27 | 22.43 | 373,118 | -0.07(-0.33%) |
Aug 02, 2016 | 22.95 | 22.95 | 22.48 | 22.51 | 229,462 | -0.46(-1.98%) |
Aug 01, 2016 | 23.03 | 23.18 | 22.72 | 22.96 | 305,651 | -0.11(-0.47%) |
Jul 29, 2016 | 22.49 | 23.12 | 22.49 | 23.07 | 434,123 | +0.53(+2.35%) |
Jul 28, 2016 | 22.19 | 22.83 | 22.16 | 22.54 | 338,974 | +0.31(+1.42%) |
Jul 27, 2016 | 22.05 | 22.27 | 21.88 | 22.22 | 233,173 | +0.30(+1.36%) |
Jul 26, 2016 | 22.09 | 22.14 | 21.81 | 21.93 | 235,432 | -0.11(-0.49%) |
Jul 25, 2016 | 22.16 | 22.30 | 22.01 | 22.03 | 90,463 | -0.12(-0.52%) |
Jul 22, 2016 | 22.08 | 22.35 | 22.06 | 22.15 | 165,922 | +0.02(+0.07%) |
Jul 21, 2016 | 22.04 | 22.17 | 22.01 | 22.13 | 142,657 | +0.02(+0.08%) |
Jul 20, 2016 | 21.99 | 22.12 | 21.88 | 22.12 | 208,648 | +0.19(+0.87%) |
Jul 19, 2016 | 21.60 | 21.99 | 21.54 | 21.93 | 299,037 | +0.41(+1.89%) |
Jul 18, 2016 | 21.53 | 21.66 | 21.35 | 21.52 | 278,627 | +0.02(+0.12%) |
Jul 15, 2016 | 21.61 | 21.61 | 21.32 | 21.50 | 110,575 | -0.04(-0.19%) |
Jul 14, 2016 | 21.62 | 21.64 | 21.43 | 21.54 | 219,411 | -0.08(-0.38%) |
Jul 13, 2016 | 21.52 | 21.64 | 21.43 | 21.62 | 119,198 | +0.21(+0.97%) |
Jul 12, 2016 | 21.45 | 21.52 | 21.16 | 21.41 | 285,709 | +0.01(+0.04%) |
Jul 11, 2016 | 21.32 | 21.51 | 21.10 | 21.40 | 136,668 | +0.11(+0.51%) |
Jul 08, 2016 | 21.05 | 21.32 | 21.00 | 21.30 | 258,884 | +0.30(+1.42%) |
Jul 07, 2016 | 21.35 | 21.35 | 20.89 | 21.00 | 261,733 | -0.30(-1.40%) |
Jul 06, 2016 | 21.26 | 21.45 | 21.26 | 21.30 | 281,509 | +0.02(+0.08%) |
Jul 05, 2016 | 21.10 | 21.29 | 21.04 | 21.28 | 564,210 | +0.16(+0.75%) |
Jul 01, 2016 | 21.36 | 21.12 | 21.12 | 21.12 | 155,128 | -0.16(-0.73%) |
Jun 30, 2016 | 21.02 | 21.28 | 20.89 | 21.28 | 281,202 | +0.23(+1.09%) |
Jun 29, 2016 | 21.21 | 21.37 | 20.98 | 21.05 | 290,117 | +0.07(+0.31%) |
Jun 28, 2016 | 20.87 | 21.14 | 20.59 | 20.98 | 810,957 | +0.30(+1.47%) |
Jun 27, 2016 | 20.64 | 20.88 | 20.43 | 20.68 | 367,544 | -0.02(-0.08%) |
Jun 24, 2016 | 20.32 | 20.79 | 20.05 | 20.70 | 1,087,243 | -0.02(-0.08%) |
Jun 23, 2016 | 20.55 | 20.79 | 20.50 | 20.71 | 577,182 | +0.24(+1.16%) |
Jun 22, 2016 | 20.70 | 20.70 | 20.43 | 20.47 | 202,495 | -0.23(-1.11%) |
Jun 21, 2016 | 20.66 | 20.86 | 20.59 | 20.70 | 219,139 | +0.05(+0.24%) |
Jun 20, 2016 | 20.79 | 21.03 | 20.65 | 20.65 | 139,846 | -0.05(-0.24%) |
Jun 17, 2016 | 20.90 | 20.97 | 20.52 | 20.70 | 450,488 | -0.15(-0.71%) |
Jun 16, 2016 | 20.76 | 20.88 | 20.60 | 20.85 | 103,899 | +0.08(+0.40%) |
Jun 15, 2016 | 20.50 | 20.80 | 20.42 | 20.77 | 193,440 | +0.41(+2.02%) |
Jun 14, 2016 | 20.22 | 20.38 | 20.09 | 20.36 | 175,375 | +0.11(+0.53%) |
Jun 13, 2016 | 20.32 | 20.45 | 20.21 | 20.25 | 364,037 | -0.01(-0.04%) |
Jun 10, 2016 | 20.24 | 20.41 | 20.11 | 20.26 | 230,803 | -0.08(-0.40%) |
Jun 09, 2016 | 19.95 | 20.40 | 19.95 | 20.34 | 432,557 | +0.42(+2.11%) |
Jun 08, 2016 | 19.83 | 19.93 | 19.82 | 19.92 | 339,133 | +0.10(+0.50%) |
Jun 07, 2016 | 19.78 | 19.92 | 19.77 | 19.82 | 153,342 | +0.08(+0.42%) |
Jun 06, 2016 | 19.77 | 19.89 | 19.63 | 19.74 | 182,153 | -0.07(-0.37%) |
Jun 03, 2016 | 19.91 | 19.98 | 19.73 | 19.82 | 255,314 | -0.02(-0.12%) |
Jun 02, 2016 | 19.71 | 19.85 | 19.60 | 19.84 | 573,254 | +0.07(+0.37%) |
Jun 01, 2016 | 19.68 | 19.78 | 19.58 | 19.77 | 363,961 | +0.07(+0.38%) |
May 31, 2016 | 19.60 | 19.72 | 19.52 | 19.69 | 559,108 | +0.07(+0.34%) |
May 27, 2016 | 19.71 | 19.63 | 19.63 | 19.63 | 371,895 | -0.06(-0.29%) |
May 26, 2016 | 19.51 | 19.70 | 19.51 | 19.68 | 373,781 | +0.16(+0.80%) |
May 25, 2016 | 19.44 | 19.57 | 19.21 | 19.53 | 280,684 | +0.08(+0.42%) |
May 24, 2016 | 19.24 | 19.50 | 19.21 | 19.44 | 185,173 | +0.35(+1.81%) |
May 23, 2016 | 19.35 | 19.38 | 19.07 | 19.10 | 96,269 | -0.22(-1.15%) |
May 20, 2016 | 19.34 | 19.47 | 19.15 | 19.32 | 153,137 | +0.05(+0.26%) |
May 19, 2016 | 18.92 | 19.36 | 18.70 | 19.27 | 696,033 | +0.25(+1.30%) |
May 18, 2016 | 18.89 | 19.17 | 18.79 | 19.03 | 320,666 | +0.12(+0.61%) |
May 17, 2016 | 19.20 | 19.25 | 18.70 | 18.91 | 267,576 | -0.45(-2.34%) |
May 16, 2016 | 19.38 | 19.47 | 19.31 | 19.36 | 160,281 | +0.02(+0.13%) |
May 13, 2016 | 19.12 | 19.36 | 18.90 | 19.34 | 221,333 | +0.18(+0.94%) |
May 12, 2016 | 19.08 | 19.26 | 18.89 | 19.16 | 107,499 | +0.16(+0.87%) |
May 11, 2016 | 19.43 | 19.43 | 18.95 | 18.99 | 261,277 | -0.43(-2.20%) |
May 10, 2016 | 19.61 | 19.61 | 19.36 | 19.42 | 191,782 | -0.12(-0.59%) |
May 09, 2016 | 19.49 | 19.89 | 19.49 | 19.54 | 401,767 | +0.03(+0.17%) |
May 06, 2016 | 19.24 | 19.60 | 19.19 | 19.50 | 302,041 | +0.28(+1.46%) |
May 05, 2016 | 19.03 | 19.33 | 19.02 | 19.22 | 226,248 | +0.10(+0.52%) |
May 04, 2016 | 18.95 | 19.35 | 18.95 | 19.12 | 310,323 | +0.12(+0.65%) |
May 03, 2016 | 18.99 | 19.10 | 18.74 | 19.00 | 306,728 | -0.06(-0.30%) |
May 02, 2016 | 18.75 | 19.14 | 18.75 | 19.06 | 203,219 | +0.33(+1.76%) |
Apr 29, 2016 | 19.01 | 19.12 | 18.70 | 18.73 | 155,709 | -0.32(-1.68%) |
Apr 28, 2016 | 19.10 | 19.27 | 19.02 | 19.05 | 150,142 | -0.11(-0.56%) |
Apr 27, 2016 | 19.30 | 19.44 | 18.94 | 19.16 | 157,918 | -0.19(-0.98%) |
Apr 26, 2016 | 19.09 | 19.38 | 19.09 | 19.35 | 392,003 | +0.37(+1.95%) |
Apr 25, 2016 | 18.66 | 19.03 | 18.56 | 18.98 | 435,669 | +0.31(+1.67%) |
Apr 22, 2016 | 18.43 | 18.67 | 18.31 | 18.66 | 318,715 | +0.24(+1.29%) |
Apr 21, 2016 | 18.55 | 18.68 | 18.39 | 18.43 | 353,774 | -0.09(-0.49%) |
Apr 20, 2016 | 18.80 | 18.80 | 18.49 | 18.52 | 271,836 | -0.30(-1.62%) |
Apr 19, 2016 | 18.92 | 18.98 | 18.70 | 18.82 | 146,144 | -0.01(-0.04%) |
Apr 18, 2016 | 18.84 | 18.85 | 18.56 | 18.83 | 104,381 | +0.00(+0.00%) |
Apr 15, 2016 | 18.09 | 18.89 | 18.07 | 18.83 | 770,976 | +0.71(+3.90%) |
Apr 14, 2016 | 18.06 | 18.25 | 18.04 | 18.12 | 459,850 | +0.04(+0.23%) |
Apr 13, 2016 | 18.42 | 18.43 | 17.99 | 18.08 | 196,618 | -0.31(-1.70%) |
Apr 12, 2016 | 18.56 | 18.56 | 18.37 | 18.39 | 192,633 | -0.12(-0.62%) |
Apr 11, 2016 | 18.70 | 18.84 | 18.49 | 18.51 | 138,451 | -0.07(-0.40%) |
Apr 08, 2016 | 18.54 | 18.75 | 18.45 | 18.58 | 232,689 | +0.13(+0.71%) |
Apr 07, 2016 | 18.72 | 18.82 | 18.30 | 18.45 | 318,586 | -0.35(-1.88%) |
Apr 06, 2016 | 18.94 | 19.12 | 18.75 | 18.80 | 117,291 | -0.15(-0.78%) |
Apr 05, 2016 | 19.10 | 19.21 | 18.85 | 18.95 | 209,925 | -0.24(-1.24%) |
Apr 04, 2016 | 19.37 | 19.40 | 19.14 | 19.19 | 97,490 | -0.16(-0.81%) |
Apr 01, 2016 | 19.17 | 19.37 | 19.02 | 19.35 | 104,710 | +0.06(+0.30%) |
Mar 31, 2016 | 19.26 | 19.37 | 19.21 | 19.29 | 137,269 | +0.03(+0.17%) |
Mar 30, 2016 | 19.47 | 19.47 | 19.19 | 19.26 | 122,819 | -0.09(-0.47%) |
Mar 29, 2016 | 18.62 | 19.36 | 18.62 | 19.35 | 203,565 | +0.70(+3.75%) |
Mar 28, 2016 | 18.54 | 18.71 | 18.29 | 18.65 | 74,531 | +0.19(+1.02%) |
Mar 24, 2016 | 18.52 | 18.46 | 18.46 | 18.46 | 135,676 | -0.12(-0.66%) |
Mar 23, 2016 | 18.92 | 19.23 | 18.58 | 18.58 | 197,058 | -0.34(-1.78%) |
Mar 22, 2016 | 18.84 | 18.99 | 18.76 | 18.92 | 235,411 | +0.04(+0.22%) |
Mar 21, 2016 | 19.27 | 19.36 | 18.87 | 18.88 | 91,685 | -0.42(-2.20%) |
Mar 18, 2016 | 19.57 | 19.57 | 19.19 | 19.30 | 259,160 | -0.13(-0.67%) |
Mar 17, 2016 | 18.61 | 19.49 | 18.55 | 19.43 | 197,829 | +0.73(+3.93%) |
Mar 16, 2016 | 18.46 | 18.76 | 18.22 | 18.70 | 96,718 | +0.20(+1.10%) |
Mar 15, 2016 | 18.66 | 18.67 | 18.48 | 18.49 | 75,002 | -0.20(-1.09%) |
Mar 14, 2016 | 18.72 | 18.88 | 18.62 | 18.70 | 119,157 | -0.04(-0.22%) |
Mar 11, 2016 | 18.62 | 18.79 | 18.49 | 18.74 | 163,922 | +0.25(+1.37%) |
Mar 10, 2016 | 18.93 | 19.07 | 18.25 | 18.49 | 146,832 | -0.38(-2.03%) |
Mar 09, 2016 | 18.79 | 19.05 | 18.74 | 18.87 | 297,216 | +0.11(+0.57%) |
Mar 08, 2016 | 18.67 | 18.82 | 18.61 | 18.76 | 145,472 | +0.00(+0.00%) |
Mar 07, 2016 | 18.49 | 18.76 | 18.46 | 18.76 | 131,358 | +0.24(+1.28%) |
Mar 04, 2016 | 18.41 | 18.48 | 18.24 | 18.53 | 117,347 | +0.14(+0.75%) |
Mar 03, 2016 | 18.38 | 18.42 | 18.16 | 18.39 | 267,324 | +0.03(+0.18%) |
Mar 02, 2016 | 18.37 | 18.40 | 18.18 | 18.36 | 137,902 | -0.07(-0.40%) |
Mar 01, 2016 | 18.19 | 18.45 | 18.19 | 18.43 | 103,510 | +0.36(+1.99%) |
Feb 29, 2016 | 18.28 | 18.50 | 18.05 | 18.07 | 194,792 | -0.20(-1.07%) |
Feb 26, 2016 | 18.42 | 18.47 | 18.22 | 18.27 | 181,042 | -0.09(-0.49%) |
Feb 25, 2016 | 18.07 | 18.39 | 17.97 | 18.36 | 215,806 | +0.32(+1.76%) |
Feb 24, 2016 | 17.87 | 18.05 | 17.81 | 18.04 | 288,098 | +0.04(+0.23%) |
Feb 23, 2016 | 17.92 | 18.10 | 17.89 | 18.00 | 188,183 | +0.07(+0.36%) |
Feb 22, 2016 | 17.87 | 18.09 | 17.85 | 17.93 | 234,914 | +0.15(+0.83%) |
Feb 19, 2016 | 17.71 | 17.96 | 17.58 | 17.78 | 166,698 | +0.07(+0.41%) |
Feb 18, 2016 | 17.34 | 17.74 | 17.11 | 17.71 | 187,475 | +0.34(+1.97%) |
Feb 17, 2016 | 17.38 | 17.72 | 17.34 | 17.37 | 189,536 | +0.09(+0.52%) |
Feb 16, 2016 | 16.79 | 17.37 | 16.76 | 17.28 | 188,306 | +0.41(+2.42%) |
Feb 12, 2016 | 17.22 | 16.87 | 16.87 | 16.87 | 222,506 | -0.24(-1.43%) |
Feb 11, 2016 | 17.25 | 17.32 | 16.97 | 17.11 | 285,971 | -0.52(-2.96%) |
Feb 10, 2016 | 17.67 | 18.18 | 17.60 | 17.64 | 230,521 | +0.09(+0.51%) |
Feb 09, 2016 | 17.46 | 17.77 | 17.25 | 17.55 | 281,583 | -0.01(-0.05%) |
Feb 08, 2016 | 17.83 | 17.83 | 17.20 | 17.56 | 339,916 | -0.36(-2.00%) |
Feb 05, 2016 | 18.03 | 18.12 | 17.86 | 17.91 | 433,372 | -0.17(-0.95%) |
Feb 04, 2016 | 18.16 | 18.16 | 17.85 | 18.09 | 224,280 | -0.16(-0.85%) |
Feb 03, 2016 | 18.43 | 18.53 | 18.05 | 18.24 | 271,099 | -0.05(-0.27%) |
Feb 02, 2016 | 18.28 | 18.32 | 17.94 | 18.29 | 210,125 | -0.05(-0.27%) |