Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.75 | 19.00 | 18.40 | 18.95 | 227,524 | +0.15(+0.80%) |
Jan 30, 2017 | 19.35 | 19.35 | 18.80 | 18.80 | 231,997 | -0.65(-3.34%) |
Jan 27, 2017 | 19.85 | 19.95 | 19.40 | 19.45 | 251,880 | -0.30(-1.52%) |
Jan 26, 2017 | 19.85 | 20.05 | 19.50 | 19.75 | 246,585 | -0.15(-0.75%) |
Jan 25, 2017 | 19.75 | 20.05 | 19.68 | 19.90 | 295,086 | +0.25(+1.27%) |
Jan 24, 2017 | 19.35 | 19.65 | 19.20 | 19.65 | 191,422 | +0.40(+2.08%) |
Jan 23, 2017 | 19.30 | 19.75 | 19.15 | 19.25 | 269,565 | -0.05(-0.26%) |
Jan 20, 2017 | 19.45 | 19.60 | 19.20 | 19.30 | 262,955 | -0.15(-0.77%) |
Jan 19, 2017 | 19.35 | 19.60 | 19.05 | 19.45 | 251,200 | +0.15(+0.78%) |
Jan 18, 2017 | 19.25 | 19.60 | 19.05 | 19.30 | 421,636 | +0.10(+0.52%) |
Jan 17, 2017 | 19.45 | 19.55 | 18.95 | 19.20 | 484,890 | -0.35(-1.79%) |
Jan 13, 2017 | 19.55 | 19.55 | 19.55 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 20.15 | 20.15 | 19.35 | 19.55 | 466,667 | -0.65(-3.22%) |
Jan 11, 2017 | 20.20 | 20.30 | 19.95 | 20.20 | 269,560 | -0.05(-0.25%) |
Jan 10, 2017 | 20.15 | 20.40 | 19.90 | 20.25 | 249,214 | +0.10(+0.50%) |
Jan 09, 2017 | 20.65 | 20.65 | 19.95 | 20.15 | 328,624 | -0.55(-2.66%) |
Jan 06, 2017 | 20.35 | 20.72 | 20.10 | 20.70 | 505,919 | +0.40(+1.97%) |
Jan 05, 2017 | 20.65 | 20.85 | 20.00 | 20.30 | 499,843 | -0.40(-1.93%) |
Jan 04, 2017 | 20.70 | 20.95 | 20.60 | 20.70 | 331,990 | +0.00(+0.00%) |
Jan 03, 2017 | 21.10 | 21.20 | 20.45 | 20.70 | 442,211 | -0.45(-2.13%) |
Dec 30, 2016 | 21.15 | 21.15 | 21.15 | 0 | +0.15(+0.71%) | |
Dec 29, 2016 | 20.85 | 21.05 | 20.80 | 21.00 | 142,495 | +0.20(+0.96%) |
Dec 28, 2016 | 21.15 | 21.16 | 20.65 | 20.80 | 250,679 | -0.30(-1.42%) |
Dec 27, 2016 | 20.70 | 21.15 | 20.70 | 21.10 | 249,101 | +0.35(+1.69%) |
Dec 23, 2016 | 20.75 | 20.75 | 20.75 | 0 | +0.25(+1.22%) | |
Dec 22, 2016 | 20.35 | 20.75 | 20.35 | 20.50 | 339,432 | +0.15(+0.74%) |
Dec 21, 2016 | 20.50 | 20.80 | 20.15 | 20.35 | 358,292 | -0.15(-0.73%) |
Dec 20, 2016 | 20.00 | 20.70 | 19.95 | 20.50 | 655,360 | +0.45(+2.24%) |
Dec 19, 2016 | 20.05 | 20.50 | 19.11 | 20.05 | 577,103 | +0.15(+0.75%) |
Dec 16, 2016 | 18.85 | 20.05 | 18.65 | 19.90 | 1,142,222 | +1.15(+6.13%) |
Dec 15, 2016 | 18.15 | 18.90 | 18.00 | 18.75 | 462,980 | +0.70(+3.88%) |
Dec 14, 2016 | 18.20 | 18.40 | 17.85 | 18.05 | 487,394 | -0.15(-0.82%) |
Dec 13, 2016 | 17.35 | 18.40 | 17.35 | 18.20 | 796,976 | +1.00(+5.81%) |
Dec 12, 2016 | 18.15 | 18.20 | 17.20 | 17.20 | 578,967 | -0.20(-1.15%) |
Dec 09, 2016 | 17.75 | 17.95 | 17.40 | 17.40 | 307,072 | -0.25(-1.42%) |
Dec 08, 2016 | 17.00 | 17.80 | 16.90 | 17.65 | 608,604 | +0.65(+3.82%) |
Dec 07, 2016 | 16.75 | 17.25 | 16.75 | 17.00 | 366,130 | +0.30(+1.80%) |
Dec 06, 2016 | 16.25 | 17.00 | 16.10 | 16.70 | 301,123 | +0.45(+2.77%) |
Dec 05, 2016 | 15.75 | 16.35 | 15.70 | 16.25 | 365,093 | +0.60(+3.83%) |
Dec 02, 2016 | 15.80 | 16.00 | 15.50 | 15.65 | 281,304 | -0.10(-0.63%) |
Dec 01, 2016 | 15.95 | 16.20 | 15.65 | 15.75 | 231,038 | -0.20(-1.25%) |
Nov 30, 2016 | 16.45 | 16.80 | 15.80 | 15.95 | 400,949 | -0.35(-2.15%) |
Nov 29, 2016 | 16.20 | 16.55 | 16.20 | 16.30 | 240,195 | +0.20(+1.24%) |
Nov 28, 2016 | 16.75 | 16.75 | 16.05 | 16.10 | 283,602 | -0.65(-3.88%) |
Nov 25, 2016 | 16.35 | 16.85 | 16.30 | 16.75 | 197,681 | +0.40(+2.45%) |
Nov 23, 2016 | 16.35 | 16.35 | 16.35 | 0 | +0.05(+0.31%) | |
Nov 22, 2016 | 16.30 | 16.39 | 15.95 | 16.30 | 243,784 | +0.05(+0.31%) |
Nov 21, 2016 | 15.70 | 16.35 | 15.65 | 16.25 | 333,200 | +0.60(+3.83%) |
Nov 18, 2016 | 15.30 | 15.80 | 14.95 | 15.65 | 265,913 | +0.45(+2.96%) |
Nov 17, 2016 | 15.20 | 15.60 | 15.20 | 15.20 | 242,669 | +0.05(+0.33%) |
Nov 16, 2016 | 15.05 | 15.20 | 14.70 | 15.15 | 550,211 | +0.10(+0.66%) |
Nov 15, 2016 | 14.90 | 15.22 | 14.90 | 15.05 | 283,691 | +0.20(+1.35%) |
Nov 14, 2016 | 15.35 | 15.40 | 14.75 | 14.85 | 360,039 | -0.35(-2.30%) |
Nov 11, 2016 | 14.85 | 15.40 | 14.80 | 15.20 | 555,788 | +0.30(+2.01%) |
Nov 10, 2016 | 14.75 | 15.15 | 14.55 | 14.90 | 447,652 | +0.45(+3.11%) |
Nov 09, 2016 | 14.10 | 14.70 | 14.00 | 14.45 | 488,348 | +0.30(+2.12%) |
Nov 08, 2016 | 13.80 | 14.15 | 13.80 | 14.15 | 477,551 | +0.25(+1.80%) |
Nov 07, 2016 | 13.55 | 14.05 | 13.55 | 13.90 | 553,364 | +0.45(+3.35%) |
Nov 04, 2016 | 14.70 | 14.70 | 12.90 | 13.45 | 1,393,096 | -2.10(-13.50%) |
Nov 03, 2016 | 16.00 | 16.10 | 15.30 | 15.55 | 567,634 | -0.45(-2.81%) |
Nov 02, 2016 | 16.05 | 16.25 | 15.95 | 16.00 | 222,945 | -0.10(-0.62%) |
Nov 01, 2016 | 16.10 | 16.25 | 16.00 | 16.10 | 221,644 | +0.00(+0.00%) |
Oct 31, 2016 | 16.30 | 16.55 | 16.05 | 16.10 | 260,138 | -0.10(-0.62%) |
Oct 28, 2016 | 16.05 | 16.35 | 16.05 | 16.20 | 145,129 | +0.10(+0.62%) |
Oct 27, 2016 | 16.45 | 16.68 | 16.00 | 16.10 | 164,139 | -0.35(-2.13%) |
Oct 26, 2016 | 16.85 | 16.93 | 16.35 | 16.45 | 221,146 | -0.55(-3.24%) |
Oct 25, 2016 | 16.75 | 17.15 | 16.52 | 17.00 | 324,300 | +0.30(+1.80%) |
Oct 24, 2016 | 16.40 | 16.80 | 16.35 | 16.70 | 184,692 | +0.35(+2.14%) |
Oct 21, 2016 | 15.90 | 16.50 | 15.82 | 16.35 | 285,380 | +0.40(+2.51%) |
Oct 20, 2016 | 16.05 | 16.25 | 15.85 | 15.95 | 236,926 | -0.20(-1.24%) |
Oct 19, 2016 | 15.95 | 16.20 | 15.70 | 16.15 | 346,978 | +0.10(+0.62%) |
Oct 18, 2016 | 16.30 | 16.50 | 16.00 | 16.05 | 285,200 | +0.00(+0.00%) |
Oct 17, 2016 | 16.30 | 16.30 | 15.90 | 16.05 | 408,770 | -0.25(-1.53%) |
Oct 14, 2016 | 16.50 | 16.70 | 16.25 | 16.30 | 146,497 | -0.05(-0.31%) |
Oct 13, 2016 | 17.05 | 17.05 | 15.65 | 16.35 | 445,208 | -0.75(-4.39%) |
Oct 12, 2016 | 16.85 | 17.25 | 16.85 | 17.10 | 240,142 | +0.30(+1.79%) |
Oct 11, 2016 | 17.20 | 17.30 | 16.75 | 16.80 | 207,254 | -0.55(-3.17%) |
Oct 10, 2016 | 17.30 | 17.45 | 17.20 | 17.35 | 81,214 | +0.09(+0.52%) |
Oct 07, 2016 | 17.48 | 17.48 | 17.15 | 17.26 | 285,881 | -0.15(-0.86%) |
Oct 06, 2016 | 17.45 | 17.49 | 17.26 | 17.41 | 191,232 | -0.13(-0.74%) |
Oct 05, 2016 | 17.24 | 17.60 | 17.15 | 17.54 | 274,913 | +0.39(+2.27%) |
Oct 04, 2016 | 17.25 | 17.46 | 17.14 | 17.15 | 127,816 | -0.08(-0.46%) |
Oct 03, 2016 | 17.27 | 17.43 | 17.14 | 17.23 | 232,157 | -0.04(-0.23%) |
Sep 30, 2016 | 17.43 | 17.60 | 17.19 | 17.27 | 317,473 | -0.09(-0.52%) |
Sep 29, 2016 | 17.65 | 17.76 | 17.35 | 17.36 | 194,266 | -0.24(-1.36%) |
Sep 28, 2016 | 17.69 | 17.74 | 17.55 | 17.60 | 195,900 | -0.03(-0.17%) |
Sep 27, 2016 | 17.95 | 17.99 | 17.58 | 17.63 | 181,234 | -0.10(-0.56%) |
Sep 26, 2016 | 17.82 | 17.82 | 17.63 | 17.73 | 210,590 | -0.23(-1.28%) |
Sep 23, 2016 | 17.91 | 18.07 | 17.79 | 17.96 | 240,513 | +0.01(+0.06%) |
Sep 22, 2016 | 17.93 | 18.11 | 17.87 | 17.95 | 280,603 | +0.07(+0.39%) |
Sep 21, 2016 | 17.99 | 18.15 | 17.72 | 17.88 | 166,679 | -0.12(-0.67%) |
Sep 20, 2016 | 17.94 | 18.20 | 17.92 | 18.00 | 212,681 | +0.08(+0.45%) |
Sep 19, 2016 | 17.80 | 17.95 | 17.80 | 17.92 | 154,769 | +0.18(+1.01%) |
Sep 16, 2016 | 17.63 | 17.76 | 17.27 | 17.74 | 663,880 | +0.20(+1.14%) |
Sep 15, 2016 | 17.56 | 17.68 | 17.46 | 17.54 | 158,845 | -0.02(-0.11%) |
Sep 14, 2016 | 17.35 | 17.70 | 17.35 | 17.56 | 159,164 | +0.17(+0.98%) |
Sep 13, 2016 | 17.43 | 17.52 | 17.11 | 17.39 | 253,553 | -0.13(-0.74%) |
Sep 12, 2016 | 17.25 | 17.54 | 17.16 | 17.52 | 242,059 | +0.16(+0.92%) |
Sep 09, 2016 | 17.85 | 17.98 | 17.36 | 17.36 | 220,740 | -0.59(-3.29%) |
Sep 08, 2016 | 17.92 | 18.10 | 17.36 | 17.95 | 125,387 | -0.05(-0.28%) |
Sep 07, 2016 | 18.08 | 18.16 | 17.73 | 18.00 | 197,296 | -0.02(-0.11%) |
Sep 06, 2016 | 17.88 | 18.05 | 17.79 | 18.02 | 242,474 | +0.19(+1.07%) |
Sep 02, 2016 | 17.74 | 17.83 | 17.83 | 17.83 | 190,800 | +0.06(+0.34%) |
Sep 01, 2016 | 17.53 | 17.78 | 17.50 | 17.77 | 214,322 | +0.31(+1.78%) |
Aug 31, 2016 | 17.34 | 17.53 | 17.19 | 17.46 | 222,070 | +0.18(+1.04%) |
Aug 30, 2016 | 17.19 | 17.48 | 17.16 | 17.28 | 188,257 | +0.07(+0.41%) |
Aug 29, 2016 | 17.34 | 17.47 | 17.17 | 17.21 | 141,463 | -0.01(-0.06%) |
Aug 26, 2016 | 17.35 | 17.60 | 17.21 | 17.22 | 216,239 | -0.18(-1.03%) |
Aug 25, 2016 | 17.56 | 17.60 | 17.32 | 17.40 | 266,908 | -0.24(-1.36%) |
Aug 24, 2016 | 18.00 | 18.16 | 17.53 | 17.64 | 523,057 | -0.36(-2.00%) |
Aug 23, 2016 | 17.77 | 18.08 | 17.77 | 18.00 | 227,277 | +0.34(+1.93%) |
Aug 22, 2016 | 17.56 | 17.80 | 17.40 | 17.66 | 267,761 | +0.01(+0.06%) |
Aug 19, 2016 | 17.40 | 17.72 | 17.28 | 17.65 | 289,208 | +0.27(+1.55%) |
Aug 18, 2016 | 17.23 | 17.45 | 17.22 | 17.38 | 182,661 | +0.11(+0.64%) |
Aug 17, 2016 | 17.41 | 17.55 | 17.08 | 17.27 | 245,124 | -0.09(-0.52%) |
Aug 16, 2016 | 17.49 | 17.86 | 17.30 | 17.36 | 304,024 | -0.11(-0.63%) |
Aug 15, 2016 | 17.35 | 17.57 | 17.30 | 17.47 | 307,097 | +0.23(+1.33%) |
Aug 12, 2016 | 16.65 | 17.27 | 16.60 | 17.24 | 605,160 | +0.50(+2.99%) |
Aug 11, 2016 | 16.96 | 17.08 | 16.71 | 16.74 | 209,841 | -0.11(-0.65%) |
Aug 10, 2016 | 17.02 | 17.12 | 16.80 | 16.85 | 455,641 | -0.22(-1.29%) |
Aug 09, 2016 | 16.58 | 17.11 | 16.55 | 17.07 | 625,548 | +0.47(+2.83%) |
Aug 08, 2016 | 16.95 | 17.05 | 16.43 | 16.60 | 896,517 | -0.27(-1.60%) |
Aug 05, 2016 | 17.10 | 17.41 | 16.50 | 16.87 | 1,840,760 | -1.80(-9.64%) |
Aug 04, 2016 | 18.80 | 18.83 | 18.53 | 18.67 | 658,649 | +0.02(+0.11%) |
Aug 03, 2016 | 18.50 | 18.70 | 18.05 | 18.65 | 394,461 | +0.07(+0.38%) |
Aug 02, 2016 | 19.12 | 19.37 | 18.54 | 18.58 | 327,536 | -0.62(-3.23%) |
Aug 01, 2016 | 18.79 | 19.23 | 18.68 | 19.20 | 293,325 | +0.34(+1.80%) |
Jul 29, 2016 | 18.76 | 18.93 | 18.36 | 18.86 | 461,626 | +0.14(+0.75%) |
Jul 28, 2016 | 18.92 | 18.99 | 18.56 | 18.72 | 220,890 | -0.22(-1.16%) |
Jul 27, 2016 | 18.60 | 18.97 | 18.56 | 18.94 | 280,031 | +0.37(+1.99%) |
Jul 26, 2016 | 18.48 | 18.70 | 18.40 | 18.57 | 215,473 | +0.03(+0.16%) |
Jul 25, 2016 | 18.45 | 18.56 | 18.37 | 18.54 | 238,657 | +0.04(+0.22%) |
Jul 22, 2016 | 18.47 | 18.62 | 18.19 | 18.50 | 184,709 | +0.07(+0.38%) |
Jul 21, 2016 | 18.59 | 18.98 | 18.40 | 18.43 | 243,223 | -0.22(-1.18%) |
Jul 20, 2016 | 18.50 | 18.82 | 18.42 | 18.65 | 127,630 | +0.25(+1.36%) |
Jul 19, 2016 | 18.34 | 19.12 | 18.17 | 18.40 | 325,235 | +0.04(+0.22%) |
Jul 18, 2016 | 18.70 | 18.84 | 18.35 | 18.36 | 285,119 | -0.21(-1.13%) |
Jul 15, 2016 | 18.79 | 18.79 | 18.40 | 18.57 | 148,019 | -0.07(-0.38%) |
Jul 14, 2016 | 18.96 | 19.01 | 18.62 | 18.64 | 203,364 | -0.15(-0.80%) |
Jul 13, 2016 | 18.95 | 18.95 | 18.74 | 18.79 | 191,786 | -0.07(-0.37%) |
Jul 12, 2016 | 18.74 | 19.05 | 18.74 | 18.86 | 229,518 | +0.25(+1.34%) |
Jul 11, 2016 | 18.63 | 18.88 | 18.55 | 18.61 | 388,798 | +0.11(+0.59%) |
Jul 08, 2016 | 18.22 | 18.64 | 18.13 | 18.50 | 411,670 | +0.37(+2.04%) |
Jul 07, 2016 | 18.05 | 18.27 | 18.00 | 18.13 | 297,753 | -0.16(-0.87%) |
Jul 05, 2016 | 18.13 | 18.54 | 18.00 | 18.29 | 576,669 | +0.09(+0.49%) |
Jul 01, 2016 | 18.16 | 18.20 | 18.20 | 18.20 | 371,700 | +0.02(+0.11%) |
Jun 30, 2016 | 18.00 | 18.23 | 17.85 | 18.18 | 340,018 | +0.15(+0.83%) |
Jun 29, 2016 | 17.25 | 18.08 | 17.25 | 18.03 | 449,385 | +1.07(+6.31%) |
Jun 28, 2016 | 17.03 | 17.36 | 16.81 | 16.96 | 366,945 | +0.06(+0.36%) |
Jun 27, 2016 | 17.05 | 17.17 | 16.83 | 16.90 | 662,123 | -0.39(-2.26%) |
Jun 24, 2016 | 17.31 | 17.42 | 17.08 | 17.29 | 491,266 | -0.68(-3.78%) |
Jun 23, 2016 | 17.93 | 18.05 | 17.82 | 17.97 | 276,204 | +0.24(+1.35%) |
Jun 22, 2016 | 17.60 | 17.97 | 17.51 | 17.73 | 365,329 | +0.25(+1.43%) |
Jun 21, 2016 | 17.42 | 17.63 | 17.39 | 17.48 | 299,728 | +0.10(+0.58%) |
Jun 20, 2016 | 17.48 | 17.81 | 17.28 | 17.38 | 333,209 | +0.11(+0.64%) |
Jun 17, 2016 | 17.53 | 17.53 | 17.18 | 17.27 | 671,452 | -0.24(-1.37%) |
Jun 16, 2016 | 17.76 | 17.76 | 17.18 | 17.51 | 402,880 | -0.29(-1.63%) |
Jun 15, 2016 | 17.86 | 18.14 | 17.71 | 17.80 | 287,637 | +0.09(+0.51%) |
Jun 14, 2016 | 17.63 | 17.97 | 17.51 | 17.71 | 441,503 | -0.08(-0.45%) |
Jun 13, 2016 | 17.46 | 17.93 | 17.31 | 17.79 | 1,417,961 | +0.21(+1.19%) |
Jun 10, 2016 | 17.63 | 17.96 | 17.44 | 17.58 | 1,486,980 | +0.02(+0.11%) |
Jun 09, 2016 | 17.52 | 17.66 | 17.44 | 17.56 | 532,301 | -0.01(-0.06%) |
Jun 08, 2016 | 17.53 | 17.65 | 17.34 | 17.57 | 403,208 | +0.00(+0.00%) |
Jun 07, 2016 | 17.45 | 17.66 | 17.30 | 17.57 | 737,297 | +0.16(+0.95%) |
Jun 06, 2016 | 17.23 | 17.55 | 17.19 | 17.41 | 417,734 | +0.16(+0.90%) |
Jun 03, 2016 | 17.19 | 17.31 | 17.09 | 17.25 | 321,429 | +0.01(+0.06%) |
Jun 02, 2016 | 16.87 | 17.34 | 16.84 | 17.24 | 332,354 | +0.27(+1.59%) |
Jun 01, 2016 | 17.03 | 17.17 | 16.62 | 16.97 | 279,370 | +0.00(+0.00%) |
May 31, 2016 | 17.33 | 17.36 | 16.64 | 16.97 | 482,785 | -0.24(-1.39%) |
May 27, 2016 | 17.10 | 17.21 | 17.21 | 17.21 | 483,200 | +0.05(+0.29%) |
May 26, 2016 | 16.92 | 17.29 | 16.90 | 17.16 | 472,739 | +0.24(+1.42%) |
May 25, 2016 | 17.04 | 17.14 | 16.60 | 16.92 | 465,435 | -0.14(-0.82%) |
May 24, 2016 | 16.76 | 17.08 | 16.62 | 17.06 | 392,962 | +0.42(+2.52%) |
May 23, 2016 | 16.76 | 16.86 | 16.60 | 16.64 | 571,087 | -0.16(-0.95%) |
May 20, 2016 | 16.46 | 16.80 | 16.38 | 16.80 | 501,318 | +0.41(+2.50%) |
May 19, 2016 | 16.68 | 16.90 | 16.21 | 16.39 | 334,483 | -0.22(-1.32%) |
May 18, 2016 | 16.65 | 16.82 | 16.28 | 16.61 | 636,834 | +0.10(+0.61%) |
May 17, 2016 | 17.12 | 17.16 | 16.49 | 16.51 | 808,141 | -0.67(-3.90%) |
May 16, 2016 | 17.02 | 17.40 | 16.89 | 17.18 | 566,706 | +0.26(+1.54%) |
May 13, 2016 | 17.39 | 17.39 | 16.77 | 16.92 | 734,964 | -0.42(-2.42%) |
May 12, 2016 | 17.92 | 17.92 | 17.33 | 17.34 | 320,768 | -0.47(-2.64%) |
May 11, 2016 | 18.05 | 18.17 | 17.79 | 17.81 | 373,087 | -0.27(-1.49%) |
May 10, 2016 | 17.99 | 18.10 | 17.71 | 18.08 | 540,623 | +0.17(+0.95%) |
May 09, 2016 | 18.51 | 18.66 | 17.71 | 17.91 | 532,275 | -0.64(-3.45%) |
May 06, 2016 | 19.54 | 20.00 | 17.69 | 18.55 | 1,178,754 | -1.29(-6.50%) |
May 05, 2016 | 19.69 | 20.05 | 19.50 | 19.84 | 410,952 | +0.15(+0.76%) |
May 04, 2016 | 20.15 | 20.20 | 19.61 | 19.69 | 390,232 | -0.61(-3.00%) |
May 03, 2016 | 20.16 | 20.35 | 19.95 | 20.30 | 277,211 | +0.01(+0.05%) |
May 02, 2016 | 20.15 | 20.32 | 19.59 | 20.29 | 383,962 | +0.30(+1.50%) |
Apr 29, 2016 | 20.21 | 20.49 | 19.96 | 19.99 | 219,704 | -0.15(-0.74%) |
Apr 28, 2016 | 20.10 | 20.49 | 20.10 | 20.14 | 192,703 | +0.04(+0.20%) |
Apr 27, 2016 | 20.11 | 20.18 | 19.84 | 20.10 | 237,822 | -0.04(-0.20%) |
Apr 26, 2016 | 20.05 | 20.22 | 19.90 | 20.14 | 168,342 | +0.20(+1.00%) |
Apr 25, 2016 | 19.87 | 20.16 | 19.68 | 19.94 | 417,397 | +0.09(+0.45%) |
Apr 22, 2016 | 19.61 | 20.00 | 19.53 | 19.85 | 310,402 | +0.13(+0.66%) |
Apr 21, 2016 | 19.59 | 19.80 | 19.45 | 19.72 | 286,324 | +0.19(+0.97%) |
Apr 20, 2016 | 19.31 | 19.66 | 19.25 | 19.53 | 254,981 | +0.29(+1.51%) |
Apr 19, 2016 | 19.34 | 19.57 | 19.14 | 19.24 | 205,972 | -0.11(-0.57%) |
Apr 18, 2016 | 18.77 | 19.41 | 18.70 | 19.35 | 201,860 | +0.51(+2.71%) |
Apr 15, 2016 | 18.83 | 18.94 | 18.64 | 18.84 | 118,737 | -0.03(-0.16%) |
Apr 14, 2016 | 19.04 | 19.04 | 18.82 | 18.87 | 181,709 | -0.14(-0.74%) |
Apr 13, 2016 | 18.60 | 19.05 | 18.60 | 19.01 | 372,300 | +0.48(+2.59%) |
Apr 12, 2016 | 18.69 | 18.69 | 18.22 | 18.53 | 222,556 | -0.10(-0.54%) |
Apr 11, 2016 | 19.11 | 19.25 | 18.62 | 18.63 | 333,408 | -0.42(-2.20%) |
Apr 08, 2016 | 19.08 | 19.23 | 18.86 | 19.05 | 192,134 | +0.08(+0.42%) |
Apr 07, 2016 | 19.43 | 19.54 | 18.89 | 18.97 | 365,532 | -0.60(-3.07%) |
Apr 06, 2016 | 19.46 | 19.66 | 19.33 | 19.57 | 165,176 | +0.19(+0.98%) |
Apr 05, 2016 | 19.34 | 19.55 | 19.19 | 19.38 | 380,881 | -0.05(-0.26%) |
Apr 04, 2016 | 19.44 | 19.52 | 19.28 | 19.43 | 321,741 | +0.07(+0.36%) |
Apr 01, 2016 | 19.63 | 19.63 | 19.26 | 19.36 | 337,604 | -0.46(-2.32%) |
Mar 31, 2016 | 19.62 | 19.94 | 19.44 | 19.82 | 350,028 | +0.18(+0.92%) |
Mar 30, 2016 | 19.74 | 20.06 | 19.54 | 19.64 | 303,281 | +0.05(+0.26%) |
Mar 29, 2016 | 19.25 | 19.61 | 19.04 | 19.59 | 373,107 | +0.36(+1.87%) |
Mar 28, 2016 | 19.31 | 19.51 | 19.11 | 19.23 | 232,748 | -0.02(-0.10%) |
Mar 24, 2016 | 19.11 | 19.25 | 19.25 | 19.25 | 343,400 | -0.04(-0.21%) |
Mar 23, 2016 | 19.25 | 19.44 | 19.09 | 19.29 | 503,077 | -0.07(-0.36%) |
Mar 22, 2016 | 18.98 | 19.41 | 18.78 | 19.36 | 362,323 | +0.21(+1.10%) |
Mar 21, 2016 | 18.92 | 19.29 | 18.80 | 19.15 | 518,535 | +0.18(+0.95%) |
Mar 18, 2016 | 18.68 | 19.23 | 18.37 | 18.97 | 917,472 | +0.38(+2.04%) |
Mar 17, 2016 | 18.50 | 18.83 | 17.93 | 18.59 | 457,741 | +0.04(+0.22%) |
Mar 16, 2016 | 17.71 | 18.64 | 17.50 | 18.55 | 1,370,002 | +1.21(+6.98%) |
Mar 15, 2016 | 17.86 | 17.86 | 17.30 | 17.34 | 276,409 | -0.64(-3.56%) |
Mar 14, 2016 | 17.80 | 18.10 | 17.80 | 17.98 | 410,450 | +0.07(+0.39%) |
Mar 11, 2016 | 17.99 | 18.06 | 17.80 | 17.91 | 331,685 | +0.12(+0.67%) |
Mar 10, 2016 | 18.25 | 18.36 | 17.59 | 17.79 | 256,769 | -0.47(-2.57%) |
Mar 09, 2016 | 18.21 | 18.49 | 17.95 | 18.26 | 520,306 | +0.16(+0.88%) |
Mar 08, 2016 | 18.61 | 18.67 | 18.09 | 18.10 | 314,427 | -0.58(-3.10%) |
Mar 07, 2016 | 18.53 | 18.77 | 18.45 | 18.68 | 299,544 | +0.13(+0.70%) |
Mar 04, 2016 | 18.45 | 18.67 | 18.27 | 18.55 | 358,773 | +0.16(+0.87%) |
Mar 03, 2016 | 18.31 | 18.58 | 18.24 | 18.39 | 444,550 | +0.00(+0.00%) |
Mar 02, 2016 | 18.64 | 18.70 | 18.21 | 18.39 | 288,743 | -0.20(-1.08%) |
Mar 01, 2016 | 18.23 | 18.62 | 18.06 | 18.59 | 394,970 | +0.44(+2.42%) |
Feb 29, 2016 | 18.14 | 18.40 | 17.64 | 18.15 | 383,609 | +0.08(+0.44%) |
Feb 26, 2016 | 17.76 | 18.21 | 17.76 | 18.07 | 439,513 | +0.48(+2.73%) |
Feb 25, 2016 | 17.67 | 17.87 | 17.21 | 17.59 | 459,534 | +0.00(+0.00%) |
Feb 24, 2016 | 17.55 | 17.88 | 17.31 | 17.59 | 486,391 | -0.02(-0.11%) |
Feb 23, 2016 | 17.62 | 17.87 | 17.47 | 17.61 | 256,551 | -0.14(-0.79%) |
Feb 22, 2016 | 18.05 | 18.15 | 17.63 | 17.75 | 311,848 | -0.07(-0.39%) |
Feb 19, 2016 | 17.69 | 18.14 | 17.65 | 17.82 | 344,308 | +0.13(+0.73%) |
Feb 18, 2016 | 17.56 | 17.95 | 17.43 | 17.69 | 359,495 | +0.22(+1.26%) |
Feb 17, 2016 | 17.49 | 18.10 | 17.36 | 17.47 | 548,531 | +0.20(+1.16%) |
Feb 16, 2016 | 17.60 | 17.67 | 17.10 | 17.27 | 685,984 | -0.69(-3.84%) |
Feb 12, 2016 | 17.25 | 17.96 | 17.96 | 17.96 | 1,151,800 | +1.72(+10.59%) |
Feb 11, 2016 | 16.11 | 16.40 | 15.71 | 16.24 | 615,883 | -0.16(-0.98%) |
Feb 10, 2016 | 16.32 | 16.86 | 16.18 | 16.40 | 350,624 | +0.26(+1.61%) |
Feb 09, 2016 | 16.20 | 16.72 | 15.86 | 16.14 | 289,203 | -0.27(-1.65%) |
Feb 08, 2016 | 16.76 | 16.76 | 16.11 | 16.41 | 395,566 | -0.51(-3.01%) |
Feb 05, 2016 | 18.18 | 18.18 | 16.76 | 16.92 | 393,531 | -1.30(-7.14%) |
Feb 04, 2016 | 18.00 | 18.51 | 17.77 | 18.22 | 245,411 | +0.15(+0.83%) |
Feb 03, 2016 | 18.37 | 18.37 | 17.51 | 18.07 | 323,918 | -0.15(-0.82%) |
Feb 02, 2016 | 18.71 | 18.94 | 18.00 | 18.22 | 384,834 | -0.66(-3.50%) |