Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.67 | 21.83 | 21.57 | 21.78 | 296,458 | +0.33(+1.52%) |
Oct 28, 2016 | 21.38 | 21.67 | 21.38 | 21.45 | 222,160 | -0.13(-0.59%) |
Oct 27, 2016 | 21.76 | 21.76 | 21.25 | 21.58 | 446,108 | -0.73(-3.29%) |
Oct 26, 2016 | 22.47 | 22.63 | 22.22 | 22.32 | 182,336 | -0.42(-1.84%) |
Oct 25, 2016 | 22.52 | 23.00 | 22.48 | 22.73 | 149,574 | +0.12(+0.52%) |
Oct 24, 2016 | 22.95 | 22.97 | 22.39 | 22.61 | 199,580 | -0.32(-1.38%) |
Oct 21, 2016 | 23.04 | 23.11 | 22.68 | 22.93 | 174,858 | +0.12(+0.52%) |
Oct 20, 2016 | 23.07 | 23.13 | 22.71 | 22.81 | 188,446 | +0.05(+0.20%) |
Oct 19, 2016 | 22.43 | 22.90 | 22.42 | 22.77 | 241,556 | +0.07(+0.32%) |
Oct 18, 2016 | 22.16 | 22.71 | 22.16 | 22.70 | 251,594 | +0.25(+1.13%) |
Oct 17, 2016 | 22.33 | 22.63 | 22.30 | 22.44 | 266,518 | +0.37(+1.69%) |
Oct 14, 2016 | 22.41 | 22.74 | 22.02 | 22.07 | 386,092 | -0.93(-4.06%) |
Oct 13, 2016 | 23.12 | 23.26 | 22.98 | 23.00 | 315,771 | +0.24(+1.08%) |
Oct 12, 2016 | 22.59 | 22.81 | 22.36 | 22.76 | 295,106 | +0.07(+0.32%) |
Oct 11, 2016 | 22.73 | 23.07 | 22.54 | 22.69 | 330,181 | -0.18(-0.79%) |
Oct 10, 2016 | 22.69 | 22.87 | 22.54 | 22.87 | 185,762 | -0.41(-1.75%) |
Oct 07, 2016 | 23.33 | 23.46 | 22.84 | 23.28 | 222,122 | +0.03(+0.12%) |
Oct 06, 2016 | 23.27 | 23.69 | 23.17 | 23.25 | 333,750 | -0.40(-1.69%) |
Oct 05, 2016 | 23.88 | 23.89 | 23.39 | 23.65 | 321,105 | -0.29(-1.21%) |
Oct 04, 2016 | 24.70 | 24.83 | 23.93 | 23.94 | 293,392 | -0.88(-3.55%) |
Oct 03, 2016 | 25.35 | 25.35 | 24.81 | 24.82 | 401,485 | -0.31(-1.23%) |
Sep 30, 2016 | 25.67 | 25.71 | 24.73 | 25.13 | 329,935 | -0.63(-2.46%) |
Sep 29, 2016 | 25.12 | 25.87 | 25.05 | 25.76 | 179,344 | +0.15(+0.57%) |
Sep 28, 2016 | 25.64 | 25.99 | 25.49 | 25.62 | 257,014 | -0.15(-0.56%) |
Sep 27, 2016 | 25.70 | 25.83 | 25.36 | 25.76 | 235,689 | +0.61(+2.42%) |
Sep 26, 2016 | 24.85 | 25.27 | 24.85 | 25.15 | 147,479 | +0.44(+1.76%) |
Sep 23, 2016 | 24.83 | 24.99 | 24.67 | 24.72 | 128,412 | -0.04(-0.15%) |
Sep 22, 2016 | 24.65 | 24.98 | 24.57 | 24.76 | 335,033 | +0.53(+2.17%) |
Sep 21, 2016 | 23.57 | 24.26 | 23.40 | 24.23 | 171,214 | +0.56(+2.38%) |
Sep 20, 2016 | 23.86 | 24.07 | 23.60 | 23.67 | 212,311 | +0.25(+1.08%) |
Sep 19, 2016 | 23.49 | 23.65 | 23.38 | 23.41 | 291,166 | -0.23(-0.96%) |
Sep 16, 2016 | 23.57 | 23.65 | 23.36 | 23.64 | 207,463 | +0.55(+2.40%) |
Sep 15, 2016 | 23.07 | 23.27 | 22.75 | 23.09 | 298,147 | -0.32(-1.36%) |
Sep 14, 2016 | 23.26 | 23.72 | 23.26 | 23.40 | 230,475 | +0.15(+0.62%) |
Sep 13, 2016 | 24.27 | 24.33 | 22.91 | 23.26 | 867,599 | -0.84(-3.50%) |
Sep 12, 2016 | 23.98 | 24.25 | 23.89 | 24.10 | 255,231 | +0.03(+0.11%) |
Sep 09, 2016 | 24.39 | 24.43 | 24.03 | 24.08 | 313,548 | -1.29(-5.08%) |
Sep 08, 2016 | 25.95 | 26.16 | 25.02 | 25.36 | 1,109,040 | -0.99(-3.75%) |
Sep 07, 2016 | 26.77 | 26.83 | 26.34 | 26.35 | 976,404 | -0.05(-0.17%) |
Sep 06, 2016 | 25.90 | 26.61 | 25.80 | 26.40 | 195,761 | +0.57(+2.21%) |
Sep 02, 2016 | 26.02 | 25.83 | 25.83 | 25.83 | 195,560 | -0.64(-2.40%) |
Sep 01, 2016 | 25.85 | 26.66 | 25.79 | 26.46 | 222,020 | +0.07(+0.27%) |
Aug 31, 2016 | 26.24 | 26.55 | 26.10 | 26.39 | 238,407 | +0.08(+0.31%) |
Aug 30, 2016 | 26.58 | 26.58 | 26.29 | 26.31 | 135,230 | -0.27(-1.02%) |
Aug 29, 2016 | 26.15 | 26.65 | 26.02 | 26.58 | 130,564 | +1.08(+4.23%) |
Aug 26, 2016 | 26.31 | 26.83 | 25.48 | 25.50 | 451,322 | -0.47(-1.82%) |
Aug 25, 2016 | 26.07 | 26.34 | 25.90 | 25.97 | 209,193 | -0.36(-1.37%) |
Aug 24, 2016 | 26.47 | 26.54 | 26.16 | 26.33 | 710,806 | -0.18(-0.67%) |
Aug 23, 2016 | 26.65 | 26.83 | 26.32 | 26.51 | 751,162 | +0.07(+0.28%) |
Aug 22, 2016 | 26.30 | 26.56 | 26.16 | 26.43 | 460,185 | +0.68(+2.63%) |
Aug 19, 2016 | 25.74 | 25.95 | 25.43 | 25.76 | 473,206 | -0.43(-1.65%) |
Aug 18, 2016 | 26.01 | 26.36 | 25.86 | 26.19 | 219,732 | +0.12(+0.45%) |
Aug 17, 2016 | 25.73 | 26.13 | 25.69 | 26.07 | 242,304 | +0.45(+1.74%) |
Aug 16, 2016 | 25.94 | 26.01 | 25.52 | 25.62 | 409,595 | -0.17(-0.68%) |
Aug 15, 2016 | 26.18 | 26.24 | 25.80 | 25.80 | 485,403 | -0.76(-2.85%) |
Aug 12, 2016 | 26.75 | 26.99 | 26.47 | 26.55 | 370,801 | +0.64(+2.47%) |
Aug 11, 2016 | 26.56 | 26.59 | 25.70 | 25.91 | 688,071 | -0.67(-2.53%) |
Aug 10, 2016 | 26.50 | 26.83 | 26.26 | 26.59 | 530,997 | +0.31(+1.16%) |
Aug 09, 2016 | 25.81 | 26.39 | 25.78 | 26.28 | 565,205 | +0.78(+3.05%) |
Aug 08, 2016 | 25.21 | 25.72 | 25.06 | 25.50 | 718,915 | +0.07(+0.28%) |
Aug 05, 2016 | 26.00 | 26.10 | 25.34 | 25.43 | 1,146,078 | -0.80(-3.06%) |
Aug 04, 2016 | 26.26 | 26.63 | 26.16 | 26.24 | 408,140 | +0.54(+2.10%) |
Aug 03, 2016 | 25.76 | 25.85 | 25.40 | 25.70 | 346,390 | +0.07(+0.26%) |
Aug 02, 2016 | 25.37 | 26.15 | 25.18 | 25.63 | 790,754 | -0.82(-3.10%) |
Aug 01, 2016 | 26.44 | 26.87 | 26.36 | 26.45 | 461,887 | -0.92(-3.35%) |
Jul 29, 2016 | 26.71 | 27.41 | 26.58 | 27.37 | 510,374 | +0.67(+2.51%) |
Jul 28, 2016 | 26.35 | 26.93 | 26.30 | 26.70 | 415,120 | -0.10(-0.38%) |
Jul 27, 2016 | 26.19 | 26.83 | 26.15 | 26.80 | 706,384 | +0.95(+3.66%) |
Jul 26, 2016 | 26.17 | 26.19 | 25.62 | 25.86 | 339,657 | +0.11(+0.41%) |
Jul 25, 2016 | 25.84 | 26.06 | 25.69 | 25.75 | 478,321 | -0.05(-0.21%) |
Jul 22, 2016 | 25.19 | 26.04 | 25.19 | 25.80 | 946,025 | +0.13(+0.51%) |
Jul 21, 2016 | 24.87 | 25.70 | 24.74 | 25.67 | 1,859,478 | +0.15(+0.58%) |
Jul 20, 2016 | 25.54 | 25.63 | 25.32 | 25.52 | 397,244 | -0.41(-1.58%) |
Jul 19, 2016 | 25.86 | 26.07 | 25.59 | 25.94 | 398,095 | +0.42(+1.64%) |
Jul 18, 2016 | 25.95 | 26.07 | 25.22 | 25.52 | 330,229 | -0.12(-0.45%) |
Jul 15, 2016 | 25.84 | 25.99 | 25.47 | 25.63 | 469,489 | -0.64(-2.43%) |
Jul 14, 2016 | 26.13 | 26.40 | 25.99 | 26.27 | 556,982 | -1.18(-4.30%) |
Jul 13, 2016 | 27.28 | 27.52 | 27.09 | 27.45 | 280,345 | +0.83(+3.14%) |
Jul 12, 2016 | 26.79 | 27.01 | 26.31 | 26.62 | 564,337 | -1.30(-4.65%) |
Jul 11, 2016 | 28.34 | 28.58 | 27.85 | 27.91 | 645,797 | -0.73(-2.53%) |
Jul 08, 2016 | 28.26 | 28.65 | 27.95 | 28.64 | 392,954 | +0.59(+2.09%) |
Jul 07, 2016 | 27.75 | 28.41 | 27.62 | 28.05 | 462,619 | +0.02(+0.08%) |
Jul 06, 2016 | 28.23 | 28.33 | 27.76 | 28.03 | 516,569 | +0.13(+0.46%) |
Jul 05, 2016 | 27.61 | 28.25 | 27.59 | 27.90 | 705,960 | +0.98(+3.64%) |
Jul 01, 2016 | 27.08 | 26.92 | 26.92 | 26.92 | 3,292,992 | +1.12(+4.35%) |
Jun 30, 2016 | 25.78 | 26.39 | 25.45 | 25.80 | 563,481 | +0.22(+0.88%) |
Jun 29, 2016 | 26.30 | 26.54 | 25.48 | 25.58 | 483,423 | -0.57(-2.17%) |
Jun 28, 2016 | 26.15 | 26.38 | 25.88 | 26.14 | 477,814 | +0.12(+0.44%) |
Jun 27, 2016 | 25.63 | 26.22 | 25.60 | 26.03 | 625,033 | +1.89(+7.83%) |
Jun 24, 2016 | 24.51 | 24.64 | 23.95 | 24.14 | 615,134 | +1.67(+7.45%) |
Jun 23, 2016 | 22.58 | 22.96 | 22.34 | 22.47 | 1,692,099 | -0.72(-3.09%) |
Jun 22, 2016 | 23.06 | 23.31 | 22.95 | 23.18 | 432,004 | +0.08(+0.33%) |
Jun 21, 2016 | 23.50 | 23.54 | 23.04 | 23.10 | 188,826 | -0.29(-1.26%) |
Jun 20, 2016 | 23.42 | 23.60 | 23.32 | 23.40 | 677,718 | -0.79(-3.26%) |
Jun 17, 2016 | 24.46 | 24.48 | 23.99 | 24.19 | 236,202 | -0.46(-1.89%) |
Jun 16, 2016 | 24.78 | 25.23 | 24.49 | 24.65 | 632,450 | +0.39(+1.61%) |
Jun 15, 2016 | 24.14 | 24.50 | 24.01 | 24.26 | 314,972 | +0.25(+1.06%) |
Jun 14, 2016 | 24.52 | 24.53 | 23.98 | 24.01 | 609,997 | -0.06(-0.26%) |
Jun 13, 2016 | 23.90 | 24.08 | 23.78 | 24.07 | 546,659 | +0.40(+1.71%) |
Jun 10, 2016 | 23.75 | 24.04 | 23.48 | 23.67 | 335,287 | +0.24(+1.03%) |
Jun 09, 2016 | 23.51 | 23.63 | 23.33 | 23.43 | 247,812 | +0.46(+2.02%) |
Jun 08, 2016 | 22.80 | 23.04 | 22.73 | 22.96 | 113,601 | +0.35(+1.55%) |
Jun 07, 2016 | 22.62 | 22.82 | 22.61 | 22.61 | 231,223 | +0.17(+0.76%) |
Jun 06, 2016 | 22.76 | 22.76 | 22.39 | 22.44 | 426,003 | -0.46(-2.01%) |
Jun 03, 2016 | 22.75 | 22.93 | 22.65 | 22.90 | 537,633 | +0.88(+3.97%) |
Jun 02, 2016 | 21.80 | 22.17 | 21.79 | 22.03 | 342,196 | +0.47(+2.18%) |
Jun 01, 2016 | 21.68 | 21.95 | 21.46 | 21.56 | 392,570 | +0.27(+1.29%) |
May 31, 2016 | 20.76 | 21.44 | 20.73 | 21.28 | 255,211 | +0.14(+0.65%) |
May 27, 2016 | 21.25 | 21.15 | 21.15 | 21.15 | 936,571 | -0.09(-0.41%) |
May 26, 2016 | 21.13 | 21.43 | 21.13 | 21.23 | 218,991 | +0.24(+1.13%) |
May 25, 2016 | 21.14 | 21.33 | 20.90 | 20.99 | 286,805 | -0.20(-0.93%) |
May 24, 2016 | 21.19 | 21.32 | 20.87 | 21.19 | 182,093 | -0.24(-1.11%) |
May 23, 2016 | 21.41 | 21.60 | 21.21 | 21.43 | 220,182 | +0.13(+0.62%) |
May 20, 2016 | 21.07 | 21.43 | 21.05 | 21.30 | 211,270 | +0.04(+0.17%) |
May 19, 2016 | 21.10 | 21.39 | 21.09 | 21.26 | 196,768 | +0.28(+1.32%) |
May 18, 2016 | 21.63 | 21.66 | 20.71 | 20.98 | 736,844 | -0.91(-4.17%) |
May 17, 2016 | 21.85 | 22.11 | 21.85 | 21.90 | 482,947 | +0.07(+0.34%) |
May 16, 2016 | 22.09 | 22.09 | 21.75 | 21.82 | 711,340 | -0.59(-2.63%) |
May 13, 2016 | 21.97 | 22.41 | 21.97 | 22.41 | 230,787 | +0.64(+2.93%) |
May 12, 2016 | 21.60 | 21.84 | 21.56 | 21.78 | 418,242 | -0.29(-1.32%) |
May 11, 2016 | 21.67 | 22.27 | 21.61 | 22.07 | 446,035 | +0.37(+1.68%) |
May 10, 2016 | 21.69 | 21.80 | 21.59 | 21.70 | 441,903 | +0.01(+0.05%) |
May 09, 2016 | 21.52 | 21.72 | 21.43 | 21.69 | 149,802 | +0.17(+0.77%) |
May 06, 2016 | 21.72 | 21.72 | 21.44 | 21.52 | 774,664 | -0.27(-1.24%) |
May 05, 2016 | 21.33 | 21.81 | 21.17 | 21.79 | 780,732 | +0.44(+2.04%) |
May 04, 2016 | 21.15 | 21.38 | 20.93 | 21.36 | 435,228 | +0.32(+1.53%) |
May 03, 2016 | 21.05 | 21.28 | 20.98 | 21.04 | 751,069 | +0.77(+3.80%) |
May 02, 2016 | 20.70 | 20.75 | 20.26 | 20.27 | 727,465 | -0.63(-3.02%) |
Apr 29, 2016 | 20.44 | 21.03 | 20.31 | 20.90 | 733,202 | +0.17(+0.84%) |
Apr 28, 2016 | 20.36 | 20.77 | 20.27 | 20.72 | 634,240 | +0.28(+1.35%) |
Apr 27, 2016 | 20.19 | 20.61 | 20.07 | 20.44 | 615,138 | +0.54(+2.74%) |
Apr 26, 2016 | 20.13 | 20.13 | 19.82 | 19.90 | 864,966 | -0.28(-1.38%) |
Apr 25, 2016 | 20.26 | 20.46 | 20.17 | 20.18 | 706,256 | -0.24(-1.19%) |
Apr 22, 2016 | 20.64 | 20.67 | 20.35 | 20.42 | 727,946 | -0.17(-0.80%) |
Apr 21, 2016 | 20.44 | 20.75 | 20.37 | 20.59 | 1,052,364 | -0.35(-1.69%) |
Apr 20, 2016 | 21.79 | 22.03 | 20.85 | 20.94 | 1,993,609 | -0.73(-3.37%) |
Apr 19, 2016 | 21.77 | 21.83 | 21.37 | 21.67 | 961,361 | -0.20(-0.90%) |
Apr 18, 2016 | 21.86 | 21.93 | 21.55 | 21.87 | 977,703 | -0.25(-1.12%) |
Apr 15, 2016 | 21.87 | 22.29 | 21.86 | 22.12 | 799,251 | +0.50(+2.32%) |
Apr 14, 2016 | 21.70 | 21.86 | 21.47 | 21.61 | 520,948 | -0.30(-1.38%) |
Apr 13, 2016 | 21.55 | 22.01 | 21.50 | 21.92 | 818,768 | +0.22(+0.99%) |
Apr 12, 2016 | 21.77 | 22.00 | 21.49 | 21.70 | 483,361 | -0.44(-1.99%) |
Apr 11, 2016 | 21.92 | 22.31 | 21.79 | 22.14 | 634,037 | -0.10(-0.43%) |
Apr 08, 2016 | 22.35 | 22.45 | 22.05 | 22.24 | 629,209 | -0.42(-1.85%) |
Apr 07, 2016 | 22.37 | 22.74 | 22.26 | 22.66 | 797,175 | +0.79(+3.61%) |
Apr 06, 2016 | 22.02 | 22.06 | 21.61 | 21.87 | 891,753 | -0.48(-2.13%) |
Apr 05, 2016 | 22.25 | 22.44 | 22.15 | 22.34 | 601,046 | +0.70(+3.24%) |
Apr 04, 2016 | 21.66 | 21.74 | 21.41 | 21.64 | 610,517 | +0.03(+0.14%) |
Apr 01, 2016 | 21.76 | 21.82 | 21.23 | 21.61 | 964,836 | +0.20(+0.95%) |
Mar 31, 2016 | 21.16 | 21.52 | 21.05 | 21.41 | 892,895 | +0.41(+1.93%) |
Mar 30, 2016 | 21.17 | 21.19 | 20.64 | 21.00 | 1,583,286 | -0.63(-2.93%) |
Mar 29, 2016 | 21.35 | 21.69 | 21.17 | 21.64 | 1,193,987 | +0.62(+2.97%) |
Mar 28, 2016 | 20.88 | 21.22 | 20.82 | 21.01 | 550,072 | +0.09(+0.41%) |
Mar 24, 2016 | 21.47 | 20.93 | 20.93 | 20.93 | 4,615,834 | -0.01(-0.06%) |
Mar 23, 2016 | 20.39 | 21.08 | 20.37 | 20.94 | 1,451,566 | +0.71(+3.49%) |
Mar 22, 2016 | 20.64 | 20.69 | 20.19 | 20.24 | 594,321 | -0.01(-0.04%) |
Mar 21, 2016 | 20.33 | 20.51 | 20.09 | 20.25 | 539,238 | -0.50(-2.42%) |
Mar 18, 2016 | 20.72 | 20.95 | 20.57 | 20.75 | 1,174,056 | +0.18(+0.86%) |
Mar 17, 2016 | 20.45 | 20.86 | 20.45 | 20.57 | 793,391 | +0.22(+1.10%) |
Mar 16, 2016 | 20.13 | 20.46 | 19.92 | 20.34 | 677,660 | +0.19(+0.96%) |
Mar 15, 2016 | 20.46 | 20.55 | 20.09 | 20.15 | 654,660 | +0.04(+0.18%) |
Mar 14, 2016 | 20.14 | 20.40 | 20.07 | 20.12 | 876,585 | +0.16(+0.81%) |
Mar 11, 2016 | 20.65 | 20.68 | 19.87 | 19.95 | 1,133,974 | -0.62(-3.00%) |
Mar 10, 2016 | 20.98 | 21.12 | 20.21 | 20.57 | 1,463,534 | -0.23(-1.10%) |
Mar 09, 2016 | 20.75 | 21.05 | 20.64 | 20.80 | 1,111,671 | -0.41(-1.96%) |
Mar 08, 2016 | 21.36 | 21.67 | 21.19 | 21.22 | 907,918 | +0.68(+3.32%) |
Mar 07, 2016 | 20.49 | 20.57 | 20.29 | 20.53 | 683,243 | -0.02(-0.09%) |
Mar 04, 2016 | 20.60 | 20.79 | 20.31 | 20.55 | 1,649,785 | -0.41(-1.94%) |
Mar 03, 2016 | 20.75 | 21.19 | 20.64 | 20.96 | 1,895,922 | +0.23(+1.13%) |
Mar 02, 2016 | 20.42 | 20.73 | 20.37 | 20.72 | 992,307 | +0.23(+1.11%) |
Mar 01, 2016 | 21.66 | 21.67 | 20.42 | 20.50 | 1,879,850 | -1.05(-4.87%) |
Feb 29, 2016 | 21.36 | 21.69 | 21.34 | 21.55 | 718,871 | +0.19(+0.89%) |
Feb 26, 2016 | 21.28 | 21.52 | 21.16 | 21.36 | 1,112,615 | -0.61(-2.79%) |
Feb 25, 2016 | 21.82 | 22.36 | 21.81 | 21.97 | 1,137,277 | +0.22(+1.02%) |
Feb 24, 2016 | 22.36 | 22.83 | 21.62 | 21.75 | 1,200,015 | -0.12(-0.56%) |
Feb 23, 2016 | 21.09 | 22.01 | 21.05 | 21.87 | 835,806 | +0.27(+1.23%) |
Feb 22, 2016 | 21.69 | 21.69 | 21.50 | 21.60 | 542,880 | -0.04(-0.19%) |
Feb 19, 2016 | 21.60 | 22.01 | 21.52 | 21.64 | 1,814,616 | +0.05(+0.24%) |
Feb 18, 2016 | 20.88 | 21.64 | 20.86 | 21.59 | 1,175,397 | +0.74(+3.53%) |
Feb 17, 2016 | 21.00 | 21.07 | 20.56 | 20.86 | 1,293,302 | -0.40(-1.88%) |
Feb 16, 2016 | 21.52 | 21.53 | 21.08 | 21.25 | 684,896 | -0.68(-3.11%) |
Feb 12, 2016 | 22.52 | 21.94 | 21.94 | 21.94 | 4,922,733 | -1.11(-4.81%) |
Feb 11, 2016 | 23.44 | 23.85 | 22.71 | 23.05 | 1,263,494 | +0.44(+1.97%) |
Feb 10, 2016 | 22.05 | 22.61 | 21.78 | 22.60 | 1,245,988 | +0.56(+2.56%) |
Feb 09, 2016 | 22.23 | 22.23 | 21.69 | 22.04 | 894,888 | +0.11(+0.52%) |
Feb 08, 2016 | 21.09 | 22.02 | 21.09 | 21.92 | 1,492,336 | +1.28(+6.21%) |
Feb 05, 2016 | 20.22 | 20.76 | 20.09 | 20.64 | 818,327 | +0.09(+0.43%) |
Feb 04, 2016 | 20.39 | 20.55 | 20.05 | 20.55 | 802,545 | +0.29(+1.46%) |
Feb 03, 2016 | 20.42 | 21.22 | 20.25 | 20.26 | 1,455,592 | -0.50(-2.39%) |
Feb 02, 2016 | 20.37 | 20.78 | 20.32 | 20.76 | 1,540,135 | +1.08(+5.47%) |
Feb 01, 2016 | 19.72 | 19.86 | 19.51 | 19.68 | 648,933 | -0.14(-0.72%) |
Jan 29, 2016 | 19.89 | 20.12 | 19.70 | 19.82 | 1,289,294 | +0.45(+2.31%) |
Jan 28, 2016 | 19.07 | 19.43 | 19.01 | 19.37 | 359,742 | +0.09(+0.47%) |
Jan 27, 2016 | 19.17 | 19.40 | 18.92 | 19.28 | 559,711 | -0.04(-0.20%) |
Jan 26, 2016 | 19.27 | 19.46 | 19.15 | 19.32 | 555,178 | +0.04(+0.22%) |
Jan 25, 2016 | 19.25 | 19.39 | 19.14 | 19.28 | 458,611 | +0.29(+1.54%) |
Jan 22, 2016 | 18.76 | 19.05 | 18.60 | 18.99 | 595,212 | -0.20(-1.03%) |
Jan 21, 2016 | 19.71 | 19.87 | 19.16 | 19.18 | 794,026 | -0.42(-2.14%) |
Jan 20, 2016 | 19.72 | 20.15 | 19.48 | 19.60 | 1,057,333 | +0.60(+3.15%) |
Jan 19, 2016 | 18.89 | 19.30 | 18.82 | 19.00 | 611,514 | -0.18(-0.95%) |
Jan 15, 2016 | 19.03 | 19.19 | 19.19 | 19.19 | 5,444,814 | +0.86(+4.70%) |
Jan 14, 2016 | 18.61 | 18.82 | 18.11 | 18.32 | 1,012,560 | -0.52(-2.76%) |
Jan 13, 2016 | 18.20 | 19.06 | 18.10 | 18.84 | 1,152,878 | +0.54(+2.95%) |
Jan 12, 2016 | 17.69 | 18.54 | 17.61 | 18.30 | 1,032,636 | +0.76(+4.34%) |
Jan 11, 2016 | 17.56 | 17.88 | 17.49 | 17.54 | 805,178 | -0.59(-3.23%) |
Jan 08, 2016 | 17.73 | 18.17 | 17.65 | 18.13 | 681,915 | +0.23(+1.28%) |
Jan 07, 2016 | 17.85 | 17.95 | 17.47 | 17.90 | 890,960 | +0.09(+0.52%) |
Jan 06, 2016 | 17.71 | 17.81 | 17.60 | 17.80 | 599,110 | +0.68(+4.00%) |
Jan 05, 2016 | 17.07 | 17.34 | 17.00 | 17.12 | 560,668 | -0.21(-1.23%) |
Jan 04, 2016 | 17.49 | 17.74 | 17.28 | 17.33 | 1,052,840 | +0.50(+2.96%) |
Dec 31, 2015 | 16.97 | 16.83 | 16.83 | 16.83 | 2,098,908 | +0.09(+0.53%) |
Dec 30, 2015 | 16.70 | 16.93 | 16.59 | 16.75 | 456,106 | -0.07(-0.39%) |
Dec 29, 2015 | 17.49 | 17.49 | 16.73 | 16.81 | 285,742 | -0.86(-4.89%) |
Dec 28, 2015 | 17.57 | 17.87 | 17.54 | 17.68 | 552,242 | +0.16(+0.93%) |
Dec 24, 2015 | 17.39 | 17.51 | 17.51 | 17.51 | 1,442,778 | +0.28(+1.63%) |
Dec 23, 2015 | 17.17 | 17.29 | 17.01 | 17.23 | 318,390 | -0.41(-2.31%) |
Dec 22, 2015 | 17.76 | 17.83 | 17.49 | 17.64 | 243,795 | -0.38(-2.09%) |
Dec 21, 2015 | 18.11 | 18.27 | 17.89 | 18.02 | 655,631 | -0.02(-0.10%) |
Dec 18, 2015 | 17.96 | 18.14 | 17.86 | 18.03 | 862,805 | +0.30(+1.71%) |
Dec 17, 2015 | 17.39 | 17.82 | 17.36 | 17.73 | 1,161,004 | +0.58(+3.36%) |
Dec 16, 2015 | 17.12 | 17.57 | 16.85 | 17.15 | 566,343 | -0.11(-0.66%) |
Dec 15, 2015 | 17.07 | 17.32 | 17.00 | 17.27 | 425,280 | -0.31(-1.75%) |
Dec 14, 2015 | 18.00 | 18.01 | 17.41 | 17.58 | 672,228 | -0.71(-3.89%) |
Dec 11, 2015 | 17.99 | 18.43 | 17.92 | 18.29 | 933,083 | +0.83(+4.77%) |
Dec 10, 2015 | 17.47 | 17.52 | 17.34 | 17.46 | 227,052 | +0.07(+0.38%) |
Dec 09, 2015 | 17.26 | 17.54 | 16.89 | 17.39 | 505,104 | -0.06(-0.33%) |
Dec 08, 2015 | 17.66 | 17.71 | 17.30 | 17.45 | 242,494 | +0.04(+0.21%) |
Dec 07, 2015 | 17.02 | 17.69 | 17.02 | 17.41 | 689,332 | +0.47(+2.79%) |
Dec 04, 2015 | 16.51 | 17.07 | 16.49 | 16.94 | 865,662 | +0.44(+2.65%) |
Dec 03, 2015 | 17.32 | 17.32 | 16.27 | 16.50 | 1,117,060 | -1.46(-8.12%) |
Dec 02, 2015 | 17.88 | 18.02 | 17.67 | 17.96 | 427,427 | +0.01(+0.05%) |
Dec 01, 2015 | 17.28 | 17.95 | 17.28 | 17.95 | 1,021,480 | +0.70(+4.06%) |
Nov 30, 2015 | 17.09 | 17.28 | 17.09 | 17.25 | 388,042 | +0.19(+1.14%) |
Nov 27, 2015 | 17.14 | 17.19 | 17.04 | 17.05 | 182,393 | -0.05(-0.29%) |
Nov 25, 2015 | 17.12 | 17.10 | 17.10 | 17.10 | 1,414,558 | +0.12(+0.68%) |
Nov 24, 2015 | 17.02 | 17.14 | 16.92 | 16.99 | 582,936 | -0.01(-0.05%) |
Nov 23, 2015 | 16.87 | 17.11 | 16.79 | 17.00 | 775,784 | +0.14(+0.85%) |
Nov 20, 2015 | 17.04 | 17.08 | 16.76 | 16.85 | 1,232,746 | -0.12(-0.74%) |
Nov 19, 2015 | 17.01 | 17.12 | 16.94 | 16.98 | 404,921 | +0.32(+1.89%) |
Nov 18, 2015 | 16.47 | 16.71 | 16.39 | 16.66 | 414,159 | +0.12(+0.71%) |
Nov 17, 2015 | 16.22 | 16.70 | 16.12 | 16.55 | 463,814 | +0.07(+0.44%) |
Nov 16, 2015 | 16.58 | 16.64 | 16.31 | 16.47 | 346,491 | -0.05(-0.29%) |
Nov 13, 2015 | 16.36 | 16.60 | 16.35 | 16.52 | 516,287 | +0.29(+1.76%) |
Nov 12, 2015 | 16.13 | 16.42 | 16.13 | 16.24 | 427,899 | +0.22(+1.37%) |
Nov 11, 2015 | 15.99 | 16.06 | 15.94 | 16.02 | 331,834 | -0.10(-0.59%) |
Nov 10, 2015 | 16.02 | 16.32 | 16.00 | 16.11 | 353,688 | +0.11(+0.71%) |
Nov 09, 2015 | 15.90 | 16.20 | 15.84 | 16.00 | 779,704 | -0.27(-1.63%) |
Nov 06, 2015 | 16.46 | 16.46 | 16.15 | 16.26 | 1,059,044 | -0.74(-4.34%) |
Nov 05, 2015 | 17.12 | 17.12 | 16.80 | 17.00 | 284,940 | -0.15(-0.86%) |
Nov 04, 2015 | 17.16 | 17.32 | 16.96 | 17.15 | 391,349 | +0.06(+0.33%) |
Nov 03, 2015 | 17.37 | 17.40 | 17.00 | 17.09 | 710,087 | -0.41(-2.33%) |