Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.36 | 19.93 | 19.29 | 19.89 | 1,401,123 | +0.31(+1.59%) |
Jan 30, 2017 | 19.35 | 19.64 | 19.14 | 19.58 | 643,298 | +0.17(+0.86%) |
Jan 27, 2017 | 19.50 | 19.52 | 19.35 | 19.41 | 811,795 | -0.08(-0.39%) |
Jan 26, 2017 | 19.62 | 19.81 | 19.46 | 19.49 | 660,822 | -0.18(-0.93%) |
Jan 25, 2017 | 19.22 | 19.72 | 19.15 | 19.67 | 708,019 | +0.59(+3.11%) |
Jan 24, 2017 | 19.15 | 19.16 | 19.02 | 19.08 | 517,770 | +0.04(+0.20%) |
Jan 23, 2017 | 19.07 | 19.08 | 18.88 | 19.04 | 603,773 | -0.02(-0.12%) |
Jan 20, 2017 | 18.94 | 19.17 | 18.93 | 19.07 | 610,594 | +0.12(+0.64%) |
Jan 19, 2017 | 19.22 | 19.38 | 18.91 | 18.94 | 1,014,113 | -0.27(-1.39%) |
Jan 18, 2017 | 19.11 | 19.50 | 19.07 | 19.21 | 1,006,470 | +0.12(+0.64%) |
Jan 17, 2017 | 18.85 | 19.13 | 18.84 | 19.09 | 1,036,664 | +0.24(+1.25%) |
Jan 13, 2017 | 18.85 | 18.85 | 18.85 | 0 | -0.08(-0.44%) | |
Jan 12, 2017 | 19.03 | 19.07 | 18.89 | 18.94 | 672,647 | -0.07(-0.36%) |
Jan 11, 2017 | 19.44 | 19.45 | 18.91 | 19.00 | 986,384 | -0.49(-2.50%) |
Jan 10, 2017 | 19.61 | 19.94 | 19.48 | 19.49 | 884,565 | +0.29(+1.50%) |
Jan 09, 2017 | 19.35 | 19.37 | 19.13 | 19.20 | 689,572 | -0.11(-0.59%) |
Jan 06, 2017 | 19.53 | 19.60 | 19.30 | 19.32 | 1,012,328 | -0.21(-1.05%) |
Jan 05, 2017 | 19.45 | 19.62 | 19.31 | 19.52 | 1,189,073 | -0.09(-0.47%) |
Jan 04, 2017 | 19.37 | 19.77 | 19.37 | 19.61 | 978,220 | +0.33(+1.73%) |
Jan 03, 2017 | 19.29 | 19.46 | 19.23 | 19.28 | 1,713,585 | -0.01(-0.04%) |
Dec 30, 2016 | 19.29 | 19.29 | 19.29 | 0 | -0.13(-0.67%) | |
Dec 29, 2016 | 19.42 | 19.51 | 19.32 | 19.41 | 775,842 | +0.07(+0.35%) |
Dec 28, 2016 | 19.41 | 19.48 | 19.30 | 19.35 | 650,960 | -0.13(-0.66%) |
Dec 27, 2016 | 19.51 | 19.60 | 19.37 | 19.48 | 382,181 | +0.05(+0.27%) |
Dec 23, 2016 | 19.42 | 19.42 | 19.42 | 0 | -0.28(-1.43%) | |
Dec 22, 2016 | 20.14 | 20.14 | 19.65 | 19.70 | 1,198,919 | -0.40(-2.00%) |
Dec 21, 2016 | 20.05 | 20.14 | 19.89 | 20.11 | 592,559 | +0.13(+0.65%) |
Dec 20, 2016 | 20.03 | 20.21 | 19.95 | 19.98 | 832,882 | -0.02(-0.08%) |
Dec 19, 2016 | 21.23 | 21.23 | 19.99 | 19.99 | 2,728,144 | -1.16(-5.50%) |
Dec 16, 2016 | 21.01 | 21.26 | 20.95 | 21.16 | 1,105,828 | +0.21(+0.98%) |
Dec 15, 2016 | 20.93 | 20.97 | 20.79 | 20.95 | 701,490 | -0.05(-0.22%) |
Dec 14, 2016 | 21.20 | 21.34 | 20.94 | 21.00 | 1,058,785 | -0.24(-1.15%) |
Dec 13, 2016 | 21.30 | 21.40 | 21.23 | 21.24 | 729,830 | -0.02(-0.07%) |
Dec 12, 2016 | 21.29 | 21.35 | 21.03 | 21.25 | 1,070,293 | +0.03(+0.14%) |
Dec 09, 2016 | 21.03 | 21.25 | 21.03 | 21.22 | 574,745 | +0.18(+0.87%) |
Dec 08, 2016 | 21.09 | 21.15 | 20.95 | 21.04 | 886,525 | +0.02(+0.07%) |
Dec 07, 2016 | 20.66 | 21.11 | 20.66 | 21.03 | 787,809 | +0.28(+1.36%) |
Dec 06, 2016 | 20.49 | 20.76 | 20.43 | 20.75 | 911,161 | +0.24(+1.15%) |
Dec 05, 2016 | 21.03 | 21.06 | 20.51 | 20.51 | 957,209 | -0.37(-1.78%) |
Dec 02, 2016 | 20.68 | 21.18 | 20.68 | 20.88 | 1,414,409 | +0.16(+0.77%) |
Dec 01, 2016 | 20.65 | 20.90 | 20.62 | 20.72 | 1,351,186 | +0.05(+0.26%) |
Nov 30, 2016 | 21.06 | 21.25 | 20.66 | 20.67 | 1,231,350 | -0.42(-1.98%) |
Nov 29, 2016 | 20.98 | 21.16 | 20.93 | 21.09 | 870,740 | +0.01(+0.04%) |
Nov 28, 2016 | 20.86 | 21.15 | 20.83 | 21.08 | 1,206,141 | +0.27(+1.28%) |
Nov 25, 2016 | 20.78 | 20.93 | 20.60 | 20.81 | 293,805 | +0.02(+0.11%) |
Nov 23, 2016 | 20.79 | 20.79 | 20.79 | 0 | +0.16(+0.77%) | |
Nov 22, 2016 | 20.31 | 20.63 | 20.31 | 20.63 | 497,147 | +0.32(+1.57%) |
Nov 21, 2016 | 20.17 | 20.31 | 20.08 | 20.31 | 452,227 | +0.31(+1.56%) |
Nov 18, 2016 | 20.09 | 20.18 | 19.95 | 20.00 | 775,909 | -0.12(-0.60%) |
Nov 17, 2016 | 20.15 | 20.27 | 20.05 | 20.12 | 528,964 | +0.05(+0.27%) |
Nov 16, 2016 | 20.16 | 20.35 | 20.02 | 20.07 | 560,882 | -0.12(-0.59%) |
Nov 15, 2016 | 20.04 | 20.21 | 19.66 | 20.19 | 877,529 | +0.22(+1.10%) |
Nov 14, 2016 | 19.18 | 20.01 | 19.13 | 19.97 | 1,631,037 | +0.96(+5.04%) |
Nov 11, 2016 | 18.94 | 19.13 | 18.82 | 19.01 | 872,343 | -0.05(-0.24%) |
Nov 10, 2016 | 19.16 | 19.47 | 19.01 | 19.06 | 917,646 | -0.11(-0.55%) |
Nov 09, 2016 | 19.15 | 19.24 | 19.01 | 19.16 | 1,664,635 | -0.35(-1.82%) |
Nov 08, 2016 | 19.15 | 19.69 | 19.09 | 19.52 | 948,609 | +0.34(+1.77%) |
Nov 07, 2016 | 18.78 | 19.18 | 18.72 | 19.18 | 950,771 | +0.59(+3.17%) |
Nov 04, 2016 | 18.80 | 18.95 | 18.58 | 18.59 | 1,049,489 | -0.28(-1.48%) |
Nov 03, 2016 | 18.76 | 20.01 | 18.72 | 18.87 | 2,457,011 | -0.11(-0.60%) |
Nov 02, 2016 | 19.13 | 19.19 | 18.85 | 18.98 | 1,145,340 | -0.19(-0.98%) |
Nov 01, 2016 | 19.48 | 19.48 | 19.06 | 19.17 | 1,060,456 | -0.21(-1.09%) |
Oct 31, 2016 | 19.39 | 19.52 | 19.30 | 19.38 | 766,928 | -0.04(-0.19%) |
Oct 28, 2016 | 19.48 | 19.75 | 19.32 | 19.42 | 888,152 | +0.05(+0.27%) |
Oct 27, 2016 | 19.49 | 19.55 | 19.34 | 19.36 | 662,244 | -0.03(-0.16%) |
Oct 26, 2016 | 19.41 | 19.73 | 19.39 | 19.39 | 904,338 | -0.05(-0.23%) |
Oct 25, 2016 | 19.64 | 19.98 | 19.41 | 19.44 | 615,382 | -0.49(-2.46%) |
Oct 24, 2016 | 19.92 | 20.06 | 19.85 | 19.93 | 572,512 | +0.02(+0.11%) |
Oct 21, 2016 | 19.63 | 20.02 | 19.57 | 19.91 | 713,810 | +0.13(+0.65%) |
Oct 20, 2016 | 20.32 | 20.32 | 19.72 | 19.78 | 867,923 | -0.66(-3.21%) |
Oct 19, 2016 | 20.52 | 20.69 | 20.41 | 20.44 | 742,739 | -0.07(-0.33%) |
Oct 18, 2016 | 20.53 | 20.66 | 20.39 | 20.50 | 548,187 | +0.17(+0.85%) |
Oct 17, 2016 | 20.48 | 20.57 | 20.32 | 20.33 | 381,085 | -0.14(-0.66%) |
Oct 14, 2016 | 20.74 | 20.82 | 20.41 | 20.47 | 325,525 | -0.13(-0.62%) |
Oct 13, 2016 | 20.61 | 20.81 | 20.40 | 20.60 | 749,030 | -0.20(-0.98%) |
Oct 12, 2016 | 20.63 | 20.85 | 20.52 | 20.80 | 759,351 | +0.13(+0.62%) |
Oct 11, 2016 | 20.79 | 20.84 | 20.50 | 20.67 | 626,230 | -0.07(-0.33%) |
Oct 10, 2016 | 20.87 | 20.94 | 20.74 | 20.74 | 231,675 | -0.01(-0.04%) |
Oct 07, 2016 | 20.94 | 20.94 | 20.57 | 20.75 | 396,172 | -0.17(-0.83%) |
Oct 06, 2016 | 20.72 | 20.93 | 20.63 | 20.92 | 487,525 | +0.12(+0.58%) |
Oct 05, 2016 | 20.64 | 20.91 | 20.63 | 20.80 | 544,133 | +0.23(+1.14%) |
Oct 04, 2016 | 20.99 | 21.02 | 20.48 | 20.57 | 628,410 | -0.41(-1.94%) |
Oct 03, 2016 | 21.03 | 21.12 | 20.85 | 20.97 | 489,911 | -0.13(-0.61%) |
Sep 30, 2016 | 21.15 | 21.32 | 21.08 | 21.10 | 554,499 | +0.15(+0.72%) |
Sep 29, 2016 | 21.31 | 21.51 | 20.95 | 20.95 | 551,322 | -0.43(-2.01%) |
Sep 28, 2016 | 21.31 | 21.45 | 21.06 | 21.38 | 717,910 | +0.11(+0.53%) |
Sep 27, 2016 | 21.00 | 21.31 | 20.94 | 21.27 | 435,568 | +0.18(+0.86%) |
Sep 26, 2016 | 21.23 | 21.25 | 21.01 | 21.09 | 452,063 | -0.29(-1.34%) |
Sep 23, 2016 | 21.36 | 21.50 | 21.27 | 21.37 | 430,789 | -0.06(-0.28%) |
Sep 22, 2016 | 21.21 | 21.51 | 21.15 | 21.43 | 623,311 | +0.41(+1.94%) |
Sep 21, 2016 | 20.68 | 21.03 | 20.55 | 21.03 | 452,244 | +0.40(+1.94%) |
Sep 20, 2016 | 20.89 | 20.89 | 20.58 | 20.63 | 510,614 | -0.20(-0.98%) |
Sep 19, 2016 | 20.79 | 21.07 | 20.79 | 20.83 | 422,361 | +0.08(+0.40%) |
Sep 16, 2016 | 20.91 | 20.91 | 20.69 | 20.75 | 517,365 | -0.35(-1.68%) |
Sep 15, 2016 | 20.99 | 21.26 | 20.99 | 21.10 | 822,594 | -0.02(-0.07%) |
Sep 14, 2016 | 21.37 | 21.37 | 21.11 | 21.12 | 602,681 | -0.20(-0.92%) |
Sep 13, 2016 | 21.83 | 21.90 | 21.27 | 21.31 | 859,742 | -0.82(-3.72%) |
Sep 12, 2016 | 21.88 | 22.19 | 21.84 | 22.14 | 511,790 | +0.12(+0.55%) |
Sep 09, 2016 | 22.38 | 22.38 | 21.98 | 22.01 | 527,923 | -0.59(-2.60%) |
Sep 08, 2016 | 22.58 | 22.66 | 22.51 | 22.60 | 483,247 | -0.11(-0.47%) |
Sep 07, 2016 | 22.66 | 22.77 | 22.57 | 22.71 | 421,420 | +0.05(+0.23%) |
Sep 06, 2016 | 22.46 | 22.69 | 22.36 | 22.66 | 364,357 | +0.22(+0.98%) |
Sep 02, 2016 | 22.32 | 22.44 | 22.44 | 22.44 | 267,562 | +0.26(+1.16%) |
Sep 01, 2016 | 22.20 | 22.42 | 22.10 | 22.18 | 404,804 | -0.08(-0.34%) |
Aug 31, 2016 | 22.34 | 22.34 | 22.02 | 22.26 | 249,803 | -0.06(-0.27%) |
Aug 30, 2016 | 22.46 | 22.50 | 22.24 | 22.32 | 287,087 | -0.25(-1.10%) |
Aug 29, 2016 | 22.48 | 22.60 | 22.44 | 22.57 | 186,702 | +0.08(+0.34%) |
Aug 26, 2016 | 22.47 | 22.81 | 22.37 | 22.49 | 271,315 | +0.00(+0.00%) |
Aug 25, 2016 | 22.60 | 22.74 | 22.48 | 22.49 | 230,116 | -0.23(-1.00%) |
Aug 24, 2016 | 22.64 | 22.76 | 22.59 | 22.72 | 208,573 | +0.06(+0.27%) |
Aug 23, 2016 | 22.68 | 22.74 | 22.57 | 22.66 | 254,391 | +0.02(+0.10%) |
Aug 22, 2016 | 22.72 | 22.80 | 22.59 | 22.63 | 257,951 | -0.21(-0.93%) |
Aug 19, 2016 | 22.45 | 22.85 | 22.38 | 22.85 | 388,455 | +0.29(+1.27%) |
Aug 18, 2016 | 22.05 | 22.66 | 22.00 | 22.56 | 462,025 | +0.48(+2.19%) |
Aug 17, 2016 | 22.11 | 22.18 | 21.97 | 22.08 | 352,954 | -0.08(-0.37%) |
Aug 16, 2016 | 22.35 | 22.44 | 22.14 | 22.16 | 376,406 | -0.27(-1.21%) |
Aug 15, 2016 | 22.51 | 22.58 | 22.38 | 22.43 | 228,098 | +0.01(+0.03%) |
Aug 12, 2016 | 22.63 | 22.86 | 22.30 | 22.42 | 525,907 | -0.28(-1.23%) |
Aug 11, 2016 | 22.23 | 22.71 | 22.10 | 22.70 | 537,715 | +0.68(+3.09%) |
Aug 10, 2016 | 22.08 | 22.37 | 21.89 | 22.02 | 363,569 | -0.01(-0.03%) |
Aug 09, 2016 | 22.08 | 22.25 | 21.97 | 22.03 | 342,438 | +0.01(+0.07%) |
Aug 08, 2016 | 21.90 | 22.02 | 21.77 | 22.02 | 376,251 | +0.17(+0.76%) |
Aug 05, 2016 | 21.91 | 22.08 | 21.74 | 21.85 | 1,428,529 | -0.16(-0.72%) |
Aug 04, 2016 | 21.90 | 22.15 | 21.87 | 22.01 | 300,804 | +0.07(+0.34%) |
Aug 03, 2016 | 21.67 | 21.96 | 21.54 | 21.93 | 409,546 | +0.08(+0.34%) |
Aug 02, 2016 | 21.88 | 22.08 | 21.81 | 21.86 | 457,538 | -0.04(-0.21%) |
Aug 01, 2016 | 21.99 | 22.17 | 21.77 | 21.90 | 630,426 | -0.09(-0.41%) |
Jul 29, 2016 | 22.04 | 22.17 | 21.77 | 21.99 | 772,930 | -0.11(-0.51%) |
Jul 28, 2016 | 21.87 | 22.12 | 21.84 | 22.11 | 629,973 | +0.20(+0.93%) |
Jul 27, 2016 | 22.49 | 22.64 | 21.73 | 21.90 | 1,455,318 | -1.37(-5.87%) |
Jul 26, 2016 | 23.28 | 23.58 | 23.14 | 23.27 | 534,901 | -0.06(-0.26%) |
Jul 25, 2016 | 23.45 | 23.49 | 23.19 | 23.33 | 502,356 | -0.23(-0.96%) |
Jul 22, 2016 | 23.61 | 23.61 | 23.41 | 23.55 | 350,309 | +0.02(+0.10%) |
Jul 21, 2016 | 23.60 | 23.73 | 23.52 | 23.53 | 257,603 | -0.07(-0.32%) |
Jul 20, 2016 | 23.58 | 23.75 | 23.52 | 23.61 | 352,756 | +0.03(+0.13%) |
Jul 19, 2016 | 23.41 | 23.60 | 23.30 | 23.58 | 305,407 | +0.02(+0.06%) |
Jul 18, 2016 | 23.99 | 24.16 | 23.46 | 23.56 | 426,618 | -0.10(-0.41%) |
Jul 15, 2016 | 23.77 | 23.91 | 23.64 | 23.66 | 262,599 | -0.07(-0.28%) |
Jul 14, 2016 | 23.58 | 23.82 | 23.46 | 23.73 | 473,370 | +0.38(+1.61%) |
Jul 13, 2016 | 23.23 | 23.46 | 23.09 | 23.35 | 357,491 | +0.15(+0.65%) |
Jul 12, 2016 | 22.76 | 23.36 | 22.76 | 23.20 | 786,047 | +0.61(+2.69%) |
Jul 11, 2016 | 22.56 | 22.80 | 22.55 | 22.59 | 516,358 | +0.08(+0.37%) |
Jul 08, 2016 | 22.29 | 22.71 | 22.12 | 22.51 | 1,220,897 | +0.39(+1.76%) |
Jul 07, 2016 | 22.23 | 22.50 | 22.10 | 22.12 | 623,607 | -0.12(-0.54%) |
Jul 06, 2016 | 22.10 | 22.24 | 21.98 | 22.24 | 485,235 | +0.14(+0.65%) |
Jul 05, 2016 | 22.24 | 22.33 | 22.05 | 22.10 | 597,039 | -0.39(-1.74%) |
Jul 01, 2016 | 22.02 | 22.49 | 22.49 | 22.49 | 820,153 | +0.48(+2.18%) |
Jun 30, 2016 | 22.02 | 22.21 | 21.68 | 22.01 | 1,922,011 | +0.41(+1.91%) |
Jun 29, 2016 | 21.25 | 21.69 | 21.14 | 21.59 | 589,387 | +0.58(+2.75%) |
Jun 28, 2016 | 20.54 | 21.05 | 20.38 | 21.02 | 654,234 | +0.66(+3.24%) |
Jun 27, 2016 | 20.42 | 20.52 | 20.19 | 20.36 | 601,883 | -0.31(-1.49%) |
Jun 24, 2016 | 20.81 | 21.13 | 20.64 | 20.66 | 593,884 | -1.07(-4.90%) |
Jun 23, 2016 | 21.75 | 21.80 | 21.62 | 21.73 | 508,821 | +0.22(+1.01%) |
Jun 22, 2016 | 21.65 | 21.75 | 21.49 | 21.51 | 317,230 | -0.11(-0.52%) |
Jun 21, 2016 | 21.84 | 21.87 | 21.59 | 21.62 | 569,961 | -0.20(-0.93%) |
Jun 20, 2016 | 21.79 | 22.10 | 21.73 | 21.83 | 473,620 | +0.21(+0.97%) |
Jun 17, 2016 | 21.54 | 21.66 | 21.36 | 21.62 | 360,967 | +0.13(+0.59%) |
Jun 16, 2016 | 21.49 | 21.54 | 21.20 | 21.49 | 255,700 | -0.19(-0.87%) |
Jun 15, 2016 | 21.76 | 21.87 | 21.63 | 21.68 | 405,645 | -0.03(-0.14%) |
Jun 14, 2016 | 21.73 | 21.94 | 21.63 | 21.71 | 465,724 | -0.08(-0.38%) |
Jun 13, 2016 | 22.11 | 22.35 | 21.76 | 21.79 | 432,075 | -0.49(-2.19%) |
Jun 10, 2016 | 22.43 | 22.54 | 22.20 | 22.28 | 575,815 | -0.41(-1.82%) |
Jun 09, 2016 | 22.65 | 22.74 | 22.53 | 22.69 | 429,434 | -0.09(-0.40%) |
Jun 08, 2016 | 23.01 | 23.16 | 22.69 | 22.78 | 480,368 | -0.13(-0.56%) |
Jun 07, 2016 | 22.63 | 22.98 | 22.58 | 22.91 | 1,378,498 | +0.24(+1.06%) |
Jun 06, 2016 | 22.63 | 22.78 | 22.58 | 22.67 | 616,151 | +0.08(+0.37%) |
Jun 03, 2016 | 22.57 | 22.72 | 22.43 | 22.59 | 636,669 | +0.08(+0.37%) |
Jun 02, 2016 | 22.50 | 22.68 | 22.41 | 22.50 | 635,089 | -0.01(-0.03%) |
Jun 01, 2016 | 22.26 | 22.55 | 22.23 | 22.51 | 413,192 | +0.13(+0.57%) |
May 31, 2016 | 22.62 | 22.62 | 22.21 | 22.38 | 668,668 | -0.34(-1.49%) |
May 27, 2016 | 22.31 | 22.72 | 22.72 | 22.72 | 532,420 | +0.38(+1.71%) |
May 26, 2016 | 22.41 | 22.54 | 22.26 | 22.34 | 347,163 | +0.11(+0.51%) |
May 25, 2016 | 22.06 | 22.44 | 22.00 | 22.23 | 394,040 | +0.20(+0.92%) |
May 24, 2016 | 21.77 | 22.04 | 21.77 | 22.02 | 870,936 | +0.28(+1.28%) |
May 23, 2016 | 21.86 | 22.01 | 21.74 | 21.75 | 246,873 | -0.09(-0.41%) |
May 20, 2016 | 21.64 | 21.96 | 21.59 | 21.84 | 481,441 | +0.26(+1.22%) |
May 19, 2016 | 21.77 | 21.89 | 21.24 | 21.57 | 568,598 | -0.29(-1.30%) |
May 18, 2016 | 21.72 | 22.08 | 21.57 | 21.86 | 586,724 | +0.05(+0.24%) |
May 17, 2016 | 21.80 | 21.89 | 21.61 | 21.81 | 519,059 | +0.04(+0.17%) |
May 16, 2016 | 21.89 | 21.93 | 21.51 | 21.77 | 774,409 | -0.10(-0.48%) |
May 13, 2016 | 22.07 | 22.09 | 21.72 | 21.87 | 502,369 | -0.31(-1.41%) |
May 12, 2016 | 22.32 | 22.36 | 21.95 | 22.18 | 614,660 | +0.07(+0.30%) |
May 11, 2016 | 22.71 | 22.79 | 22.12 | 22.12 | 851,558 | -0.69(-3.01%) |
May 10, 2016 | 22.36 | 22.84 | 22.36 | 22.80 | 1,183,095 | +0.50(+2.24%) |
May 09, 2016 | 22.48 | 22.51 | 22.20 | 22.30 | 834,265 | -0.19(-0.83%) |
May 06, 2016 | 22.92 | 23.04 | 22.23 | 22.49 | 1,104,651 | -0.54(-2.36%) |
May 05, 2016 | 23.14 | 23.85 | 22.88 | 23.04 | 2,545,555 | +0.52(+2.32%) |
May 04, 2016 | 22.98 | 22.98 | 22.17 | 22.51 | 757,699 | -0.57(-2.46%) |
May 03, 2016 | 23.10 | 23.37 | 22.88 | 23.08 | 897,564 | -0.24(-1.02%) |
May 02, 2016 | 23.27 | 23.42 | 23.03 | 23.32 | 1,206,101 | +0.16(+0.68%) |
Apr 29, 2016 | 23.15 | 23.30 | 22.80 | 23.16 | 795,876 | +0.07(+0.32%) |
Apr 28, 2016 | 23.44 | 23.61 | 23.06 | 23.09 | 450,158 | -0.39(-1.65%) |
Apr 27, 2016 | 23.51 | 23.64 | 23.19 | 23.48 | 525,941 | -0.06(-0.25%) |
Apr 26, 2016 | 23.17 | 23.74 | 23.17 | 23.53 | 539,675 | +0.43(+1.87%) |
Apr 25, 2016 | 22.78 | 23.10 | 22.54 | 23.10 | 514,947 | +0.28(+1.21%) |
Apr 22, 2016 | 22.99 | 23.24 | 22.71 | 22.83 | 399,278 | -0.02(-0.10%) |
Apr 21, 2016 | 22.86 | 23.29 | 22.79 | 22.85 | 732,263 | +0.10(+0.46%) |
Apr 20, 2016 | 22.84 | 23.09 | 22.63 | 22.74 | 862,884 | -0.12(-0.52%) |
Apr 19, 2016 | 22.88 | 23.05 | 22.65 | 22.86 | 717,348 | +0.13(+0.56%) |
Apr 18, 2016 | 22.65 | 22.94 | 22.59 | 22.74 | 716,827 | -0.02(-0.10%) |
Apr 15, 2016 | 22.56 | 22.86 | 22.50 | 22.76 | 605,567 | +0.11(+0.49%) |
Apr 14, 2016 | 22.57 | 22.82 | 22.49 | 22.65 | 585,653 | +0.08(+0.36%) |
Apr 13, 2016 | 22.57 | 22.71 | 22.33 | 22.57 | 473,119 | +0.18(+0.80%) |
Apr 12, 2016 | 22.30 | 22.71 | 22.28 | 22.39 | 760,011 | +0.05(+0.23%) |
Apr 11, 2016 | 22.27 | 22.53 | 22.18 | 22.33 | 776,942 | +0.25(+1.15%) |
Apr 08, 2016 | 22.57 | 22.70 | 21.99 | 22.08 | 1,192,078 | -0.29(-1.30%) |
Apr 07, 2016 | 22.49 | 22.77 | 22.24 | 22.37 | 540,029 | -0.32(-1.41%) |
Apr 06, 2016 | 22.41 | 22.82 | 22.30 | 22.69 | 516,296 | +0.35(+1.57%) |
Apr 05, 2016 | 22.39 | 22.51 | 22.28 | 22.34 | 490,774 | -0.31(-1.35%) |
Apr 04, 2016 | 23.07 | 23.07 | 22.60 | 22.65 | 412,035 | -0.41(-1.78%) |
Apr 01, 2016 | 22.45 | 23.18 | 22.42 | 23.06 | 609,395 | +0.31(+1.34%) |
Mar 31, 2016 | 22.44 | 22.87 | 22.44 | 22.75 | 639,809 | +0.30(+1.33%) |
Mar 30, 2016 | 22.53 | 22.75 | 22.41 | 22.45 | 369,677 | +0.11(+0.50%) |
Mar 29, 2016 | 22.02 | 22.39 | 22.00 | 22.34 | 393,647 | +0.27(+1.22%) |
Mar 28, 2016 | 21.94 | 22.10 | 21.84 | 22.07 | 306,496 | +0.13(+0.61%) |
Mar 24, 2016 | 22.02 | 21.94 | 21.94 | 21.94 | 455,269 | -0.27(-1.21%) |
Mar 23, 2016 | 22.23 | 22.49 | 22.03 | 22.21 | 480,658 | -0.09(-0.40%) |
Mar 22, 2016 | 22.38 | 22.48 | 22.20 | 22.30 | 837,065 | -0.25(-1.12%) |
Mar 21, 2016 | 22.24 | 22.59 | 22.24 | 22.55 | 534,404 | +0.28(+1.27%) |
Mar 18, 2016 | 22.16 | 22.52 | 22.10 | 22.27 | 760,736 | +0.16(+0.71%) |
Mar 17, 2016 | 21.80 | 22.36 | 21.71 | 22.11 | 1,021,651 | +0.40(+1.86%) |
Mar 16, 2016 | 21.53 | 21.81 | 21.48 | 21.71 | 1,599,961 | +0.14(+0.66%) |
Mar 15, 2016 | 21.65 | 21.82 | 21.33 | 21.57 | 1,123,395 | -0.16(-0.76%) |
Mar 14, 2016 | 21.60 | 21.89 | 21.38 | 21.73 | 858,761 | +0.07(+0.31%) |
Mar 11, 2016 | 21.12 | 21.78 | 21.00 | 21.66 | 1,186,068 | +0.81(+3.90%) |
Mar 10, 2016 | 20.64 | 20.93 | 20.52 | 20.85 | 981,418 | +0.21(+1.01%) |
Mar 09, 2016 | 20.43 | 20.73 | 20.40 | 20.64 | 1,009,725 | +0.32(+1.58%) |
Mar 08, 2016 | 20.23 | 20.62 | 20.04 | 20.32 | 1,156,064 | +0.08(+0.41%) |
Mar 07, 2016 | 19.59 | 20.28 | 19.53 | 20.24 | 984,095 | +0.52(+2.63%) |
Mar 04, 2016 | 19.53 | 20.10 | 19.41 | 19.72 | 894,553 | +0.21(+1.10%) |
Mar 03, 2016 | 19.39 | 19.70 | 19.37 | 19.50 | 1,123,890 | +0.06(+0.30%) |
Mar 02, 2016 | 19.76 | 19.80 | 19.39 | 19.44 | 949,536 | -0.42(-2.13%) |
Mar 01, 2016 | 19.30 | 20.10 | 19.30 | 19.87 | 1,413,107 | +0.71(+3.71%) |
Feb 29, 2016 | 19.30 | 19.51 | 19.11 | 19.16 | 1,077,152 | -0.17(-0.88%) |
Feb 26, 2016 | 18.91 | 19.38 | 18.68 | 19.33 | 1,611,139 | +0.61(+3.24%) |
Feb 25, 2016 | 18.87 | 18.93 | 18.17 | 18.72 | 1,390,924 | -0.10(-0.55%) |
Feb 24, 2016 | 17.00 | 18.92 | 16.76 | 18.82 | 2,980,295 | +0.66(+3.63%) |
Feb 23, 2016 | 18.34 | 18.34 | 18.07 | 18.16 | 852,892 | -0.30(-1.64%) |
Feb 22, 2016 | 18.35 | 18.55 | 18.23 | 18.47 | 981,238 | +0.37(+2.05%) |
Feb 19, 2016 | 18.16 | 18.17 | 17.89 | 18.10 | 796,907 | -0.23(-1.25%) |
Feb 18, 2016 | 18.43 | 18.48 | 18.13 | 18.33 | 782,208 | +0.00(+0.00%) |
Feb 17, 2016 | 17.96 | 18.36 | 17.89 | 18.33 | 1,366,230 | +0.67(+3.77%) |
Feb 16, 2016 | 17.62 | 17.79 | 17.31 | 17.66 | 972,411 | +0.21(+1.19%) |
Feb 12, 2016 | 17.16 | 17.45 | 17.45 | 17.45 | 797,314 | +0.41(+2.43%) |
Feb 11, 2016 | 16.93 | 17.07 | 16.75 | 17.04 | 1,280,131 | -0.16(-0.95%) |
Feb 10, 2016 | 16.83 | 17.37 | 16.83 | 17.20 | 1,216,040 | +0.38(+2.25%) |
Feb 09, 2016 | 16.65 | 17.08 | 16.64 | 16.82 | 2,080,732 | -0.12(-0.70%) |
Feb 08, 2016 | 17.59 | 17.60 | 16.61 | 16.94 | 3,004,003 | -0.84(-4.75%) |
Feb 05, 2016 | 18.37 | 18.37 | 17.56 | 17.79 | 3,702,925 | -0.76(-4.07%) |
Feb 04, 2016 | 18.68 | 18.84 | 18.45 | 18.54 | 817,534 | -0.13(-0.71%) |
Feb 03, 2016 | 18.45 | 18.69 | 18.19 | 18.67 | 1,187,228 | +0.41(+2.23%) |
Feb 02, 2016 | 18.63 | 18.64 | 18.01 | 18.27 | 1,217,228 | -0.56(-2.99%) |