Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.62 | 16.79 | 16.50 | 16.63 | 448,661 | +0.04(+0.22%) |
Oct 28, 2016 | 16.83 | 16.88 | 16.42 | 16.59 | 358,425 | -0.20(-1.21%) |
Oct 27, 2016 | 16.55 | 16.94 | 16.44 | 16.79 | 481,674 | +0.39(+2.37%) |
Oct 26, 2016 | 16.06 | 16.40 | 15.94 | 16.40 | 424,422 | +0.22(+1.38%) |
Oct 25, 2016 | 16.53 | 16.68 | 16.08 | 16.18 | 311,634 | -0.34(-2.08%) |
Oct 24, 2016 | 16.51 | 17.47 | 16.34 | 16.52 | 653,535 | +0.16(+0.96%) |
Oct 21, 2016 | 16.32 | 16.47 | 16.17 | 16.37 | 357,884 | -0.18(-1.07%) |
Oct 20, 2016 | 16.73 | 16.85 | 16.37 | 16.54 | 270,368 | -0.26(-1.55%) |
Oct 19, 2016 | 16.84 | 16.98 | 16.72 | 16.80 | 255,329 | +0.13(+0.78%) |
Oct 18, 2016 | 16.85 | 16.86 | 16.63 | 16.67 | 288,494 | +0.11(+0.67%) |
Oct 17, 2016 | 16.65 | 16.75 | 16.47 | 16.56 | 258,135 | -0.01(-0.06%) |
Oct 14, 2016 | 16.58 | 16.92 | 16.51 | 16.57 | 290,333 | +0.17(+1.02%) |
Oct 13, 2016 | 16.59 | 16.59 | 16.05 | 16.40 | 522,328 | -0.40(-2.37%) |
Oct 12, 2016 | 16.88 | 17.14 | 16.79 | 16.80 | 488,217 | -0.06(-0.33%) |
Oct 11, 2016 | 16.80 | 17.06 | 16.71 | 16.86 | 513,184 | +0.01(+0.05%) |
Oct 10, 2016 | 16.68 | 16.92 | 16.52 | 16.85 | 364,098 | +0.29(+1.74%) |
Oct 07, 2016 | 16.67 | 16.70 | 16.27 | 16.56 | 510,487 | -0.15(-0.89%) |
Oct 06, 2016 | 16.94 | 17.04 | 16.49 | 16.71 | 405,816 | -0.20(-1.21%) |
Oct 05, 2016 | 16.67 | 17.12 | 16.52 | 16.91 | 587,240 | +0.43(+2.59%) |
Oct 04, 2016 | 16.31 | 16.70 | 16.22 | 16.49 | 475,668 | +0.21(+1.31%) |
Oct 03, 2016 | 16.26 | 16.44 | 16.15 | 16.27 | 501,502 | -0.17(-1.02%) |
Sep 30, 2016 | 16.34 | 16.53 | 16.06 | 16.44 | 619,398 | +0.25(+1.55%) |
Sep 29, 2016 | 16.71 | 16.91 | 16.16 | 16.19 | 536,435 | -0.50(-3.00%) |
Sep 28, 2016 | 16.49 | 16.71 | 16.24 | 16.69 | 693,460 | +0.23(+1.41%) |
Sep 27, 2016 | 16.20 | 16.48 | 15.97 | 16.46 | 730,702 | +0.15(+0.91%) |
Sep 26, 2016 | 16.45 | 16.45 | 15.99 | 16.31 | 973,784 | -0.24(-1.46%) |
Sep 23, 2016 | 16.64 | 16.79 | 16.31 | 16.55 | 1,122,681 | -0.12(-0.72%) |
Sep 22, 2016 | 16.81 | 16.99 | 16.63 | 16.67 | 644,304 | +0.00(+0.00%) |
Sep 21, 2016 | 16.50 | 16.83 | 16.40 | 16.67 | 497,853 | +0.34(+2.10%) |
Sep 20, 2016 | 16.58 | 16.62 | 16.25 | 16.33 | 391,978 | -0.07(-0.45%) |
Sep 19, 2016 | 16.40 | 16.69 | 16.30 | 16.40 | 462,678 | +0.15(+0.91%) |
Sep 16, 2016 | 16.37 | 16.40 | 16.04 | 16.25 | 1,604,309 | -0.28(-1.68%) |
Sep 15, 2016 | 16.00 | 16.63 | 15.99 | 16.53 | 427,810 | +0.50(+3.12%) |
Sep 14, 2016 | 16.33 | 16.34 | 15.99 | 16.03 | 711,936 | -0.32(-1.93%) |
Sep 13, 2016 | 16.31 | 16.48 | 16.09 | 16.35 | 460,716 | -0.24(-1.45%) |
Sep 12, 2016 | 16.36 | 16.66 | 16.00 | 16.59 | 595,313 | +0.07(+0.45%) |
Sep 09, 2016 | 16.63 | 16.88 | 16.50 | 16.51 | 593,867 | -0.22(-1.33%) |
Sep 08, 2016 | 16.80 | 16.89 | 16.61 | 16.74 | 413,961 | -0.06(-0.39%) |
Sep 07, 2016 | 16.38 | 16.80 | 16.37 | 16.80 | 575,944 | +0.45(+2.78%) |
Sep 06, 2016 | 16.55 | 16.67 | 16.09 | 16.35 | 428,100 | -0.20(-1.23%) |
Sep 02, 2016 | 16.44 | 16.55 | 16.55 | 16.55 | 455,661 | +0.15(+0.90%) |
Sep 01, 2016 | 16.40 | 16.57 | 15.99 | 16.40 | 490,583 | +0.06(+0.40%) |
Aug 31, 2016 | 16.50 | 16.59 | 16.20 | 16.34 | 1,125,497 | -0.19(-1.18%) |
Aug 30, 2016 | 16.42 | 16.65 | 16.42 | 16.53 | 594,295 | +0.11(+0.68%) |
Aug 29, 2016 | 16.13 | 16.57 | 16.13 | 16.42 | 395,629 | +0.27(+1.66%) |
Aug 26, 2016 | 15.98 | 16.41 | 15.84 | 16.15 | 865,842 | +0.29(+1.81%) |
Aug 25, 2016 | 15.48 | 15.86 | 15.48 | 15.86 | 529,137 | +0.35(+2.27%) |
Aug 24, 2016 | 15.37 | 15.62 | 15.37 | 15.51 | 438,958 | +0.13(+0.84%) |
Aug 23, 2016 | 15.41 | 15.58 | 15.31 | 15.38 | 420,984 | +0.07(+0.48%) |
Aug 22, 2016 | 15.27 | 15.33 | 15.01 | 15.31 | 495,805 | -0.05(-0.30%) |
Aug 19, 2016 | 15.04 | 15.35 | 14.97 | 15.35 | 1,148,318 | +0.15(+0.98%) |
Aug 18, 2016 | 15.13 | 15.24 | 14.86 | 15.21 | 647,629 | +0.05(+0.31%) |
Aug 17, 2016 | 14.98 | 15.16 | 14.88 | 15.16 | 470,610 | +0.16(+1.05%) |
Aug 16, 2016 | 14.88 | 15.16 | 14.81 | 15.00 | 522,048 | +0.06(+0.43%) |
Aug 15, 2016 | 14.56 | 14.99 | 14.56 | 14.94 | 471,634 | +0.46(+3.20%) |
Aug 12, 2016 | 14.51 | 14.64 | 14.16 | 14.47 | 543,545 | -0.22(-1.51%) |
Aug 11, 2016 | 14.55 | 14.82 | 14.55 | 14.70 | 477,601 | +0.19(+1.34%) |
Aug 10, 2016 | 14.47 | 14.66 | 14.38 | 14.50 | 401,199 | +0.04(+0.26%) |
Aug 09, 2016 | 14.51 | 14.70 | 14.44 | 14.46 | 526,028 | +0.02(+0.13%) |
Aug 08, 2016 | 14.66 | 14.89 | 14.43 | 14.45 | 488,242 | -0.16(-1.08%) |
Aug 05, 2016 | 14.21 | 14.62 | 14.10 | 14.60 | 793,810 | +0.58(+4.17%) |
Aug 04, 2016 | 14.89 | 15.26 | 13.97 | 14.02 | 1,014,806 | -0.89(-5.97%) |
Aug 03, 2016 | 14.53 | 15.03 | 14.53 | 14.91 | 814,098 | +0.40(+2.75%) |
Aug 02, 2016 | 14.17 | 14.52 | 14.12 | 14.51 | 893,645 | +0.28(+1.95%) |
Aug 01, 2016 | 14.75 | 14.85 | 14.08 | 14.23 | 546,019 | -0.54(-3.64%) |
Jul 29, 2016 | 14.53 | 14.86 | 14.51 | 14.77 | 866,843 | +0.15(+1.01%) |
Jul 28, 2016 | 14.60 | 14.76 | 14.49 | 14.62 | 408,406 | -0.06(-0.44%) |
Jul 27, 2016 | 14.69 | 14.83 | 14.50 | 14.69 | 411,456 | -0.02(-0.13%) |
Jul 26, 2016 | 14.66 | 14.85 | 14.55 | 14.71 | 543,927 | -0.01(-0.06%) |
Jul 25, 2016 | 14.96 | 15.05 | 14.70 | 14.71 | 621,428 | -0.35(-2.34%) |
Jul 22, 2016 | 15.07 | 15.13 | 14.83 | 15.07 | 277,960 | -0.01(-0.06%) |
Jul 21, 2016 | 14.98 | 15.18 | 14.84 | 15.08 | 557,154 | +0.04(+0.25%) |
Jul 20, 2016 | 14.85 | 15.09 | 14.71 | 15.04 | 441,136 | +0.20(+1.38%) |
Jul 19, 2016 | 14.71 | 14.85 | 14.64 | 14.84 | 335,345 | +0.01(+0.06%) |
Jul 18, 2016 | 14.70 | 14.91 | 14.60 | 14.83 | 314,449 | +0.12(+0.82%) |
Jul 15, 2016 | 14.99 | 15.05 | 14.52 | 14.71 | 458,719 | -0.14(-0.94%) |
Jul 14, 2016 | 14.71 | 15.13 | 14.84 | 14.84 | 490,986 | +0.13(+0.88%) |
Jul 13, 2016 | 14.66 | 14.72 | 14.25 | 14.71 | 538,165 | +0.27(+1.86%) |
Jul 12, 2016 | 14.35 | 14.65 | 14.29 | 14.45 | 724,554 | +0.34(+2.43%) |
Jul 11, 2016 | 13.80 | 14.21 | 13.80 | 14.10 | 636,258 | +0.41(+2.98%) |
Jul 08, 2016 | 13.11 | 13.73 | 12.76 | 13.70 | 743,531 | +0.94(+7.34%) |
Jul 07, 2016 | 12.75 | 13.29 | 12.49 | 12.76 | 607,286 | +0.11(+0.88%) |
Jul 06, 2016 | 12.46 | 12.71 | 12.28 | 12.65 | 591,796 | +0.09(+0.74%) |
Jul 05, 2016 | 13.10 | 13.11 | 12.12 | 12.55 | 899,568 | -0.74(-5.58%) |
Jul 01, 2016 | 13.10 | 13.30 | 13.30 | 13.30 | 467,093 | +0.08(+0.63%) |
Jun 30, 2016 | 12.92 | 13.22 | 12.68 | 13.21 | 988,524 | +0.39(+3.04%) |
Jun 29, 2016 | 12.80 | 12.91 | 12.55 | 12.82 | 955,915 | +0.19(+1.54%) |
Jun 28, 2016 | 12.88 | 13.01 | 12.42 | 12.63 | 836,889 | +0.02(+0.15%) |
Jun 27, 2016 | 13.60 | 13.61 | 12.45 | 12.61 | 980,180 | -1.12(-8.17%) |
Jun 24, 2016 | 14.54 | 15.41 | 13.46 | 13.73 | 1,278,166 | -1.68(-10.89%) |
Jun 23, 2016 | 14.97 | 15.07 | 14.97 | 15.41 | 671,989 | +0.73(+4.99%) |
Jun 22, 2016 | 14.54 | 14.87 | 14.50 | 14.68 | 535,917 | +0.18(+1.22%) |
Jun 21, 2016 | 14.66 | 14.66 | 14.32 | 14.50 | 397,327 | -0.12(-0.82%) |
Jun 20, 2016 | 14.72 | 14.94 | 14.51 | 14.62 | 508,175 | +0.19(+1.35%) |
Jun 17, 2016 | 14.34 | 14.85 | 14.32 | 14.43 | 868,437 | +0.06(+0.39%) |
Jun 16, 2016 | 14.01 | 14.40 | 13.82 | 14.37 | 588,550 | +0.16(+1.11%) |
Jun 15, 2016 | 14.29 | 14.61 | 14.15 | 14.21 | 382,490 | -0.01(-0.07%) |
Jun 14, 2016 | 14.23 | 14.47 | 14.04 | 14.22 | 529,545 | -0.10(-0.71%) |
Jun 13, 2016 | 14.37 | 14.56 | 14.08 | 14.33 | 559,205 | -0.16(-1.09%) |
Jun 10, 2016 | 14.49 | 14.69 | 14.24 | 14.48 | 509,881 | -0.31(-2.07%) |
Jun 09, 2016 | 15.26 | 15.26 | 14.62 | 14.79 | 590,925 | -0.62(-4.03%) |
Jun 08, 2016 | 15.40 | 15.51 | 15.33 | 15.41 | 450,573 | +0.01(+0.06%) |
Jun 07, 2016 | 15.61 | 15.65 | 15.32 | 15.40 | 425,050 | -0.09(-0.60%) |
Jun 06, 2016 | 15.19 | 15.63 | 15.10 | 15.49 | 843,043 | +0.80(+5.43%) |
Jun 03, 2016 | 14.92 | 14.92 | 14.55 | 14.70 | 664,098 | -0.50(-3.29%) |
Jun 02, 2016 | 15.02 | 15.26 | 14.55 | 15.20 | 519,750 | +0.10(+0.68%) |
Jun 01, 2016 | 14.93 | 15.19 | 14.48 | 15.10 | 562,268 | +0.06(+0.43%) |
May 31, 2016 | 15.07 | 15.16 | 14.85 | 15.03 | 679,508 | +0.06(+0.37%) |
May 27, 2016 | 14.73 | 14.97 | 14.97 | 14.97 | 671,035 | +0.23(+1.57%) |
May 26, 2016 | 14.92 | 14.97 | 14.58 | 14.74 | 521,638 | -0.09(-0.62%) |
May 25, 2016 | 14.68 | 15.01 | 14.65 | 14.84 | 620,671 | +0.19(+1.27%) |
May 24, 2016 | 14.35 | 14.70 | 14.31 | 14.65 | 759,733 | +0.45(+3.13%) |
May 23, 2016 | 14.15 | 14.27 | 14.05 | 14.21 | 892,426 | +0.01(+0.07%) |
May 20, 2016 | 13.95 | 14.36 | 13.90 | 14.20 | 504,769 | +0.37(+2.68%) |
May 19, 2016 | 14.08 | 14.24 | 13.55 | 13.82 | 781,912 | -0.33(-2.36%) |
May 18, 2016 | 13.26 | 14.28 | 13.19 | 14.16 | 917,479 | +0.82(+6.12%) |
May 17, 2016 | 13.29 | 13.69 | 13.20 | 13.34 | 627,698 | +0.06(+0.42%) |
May 16, 2016 | 13.07 | 13.39 | 12.98 | 13.29 | 721,917 | +0.25(+1.92%) |
May 13, 2016 | 12.94 | 13.42 | 12.86 | 13.04 | 680,088 | +0.06(+0.50%) |
May 12, 2016 | 13.28 | 13.39 | 12.82 | 12.97 | 580,088 | -0.19(-1.48%) |
May 11, 2016 | 13.02 | 13.50 | 12.98 | 13.17 | 703,343 | +0.06(+0.42%) |
May 10, 2016 | 12.62 | 13.13 | 12.58 | 13.11 | 760,707 | +0.62(+4.97%) |
May 09, 2016 | 12.67 | 12.76 | 12.32 | 12.49 | 1,019,694 | -0.23(-1.82%) |
May 06, 2016 | 12.48 | 12.79 | 12.33 | 12.72 | 908,847 | +0.13(+1.03%) |
May 05, 2016 | 12.44 | 12.79 | 12.28 | 12.59 | 1,324,556 | +0.27(+2.18%) |
May 04, 2016 | 12.24 | 12.78 | 12.16 | 12.32 | 1,250,042 | -0.02(-0.15%) |
May 03, 2016 | 12.61 | 12.61 | 12.08 | 12.34 | 1,769,962 | -0.55(-4.24%) |
May 02, 2016 | 13.16 | 13.20 | 12.73 | 12.89 | 1,730,212 | -0.09(-0.71%) |
Apr 29, 2016 | 13.21 | 13.41 | 12.80 | 12.98 | 1,694,684 | -0.31(-2.30%) |
Apr 28, 2016 | 14.40 | 14.40 | 12.72 | 13.29 | 2,487,186 | -1.93(-12.68%) |
Apr 27, 2016 | 15.20 | 15.51 | 15.10 | 15.22 | 778,509 | -0.04(-0.24%) |
Apr 26, 2016 | 14.92 | 15.26 | 14.81 | 15.25 | 959,507 | +0.39(+2.62%) |
Apr 25, 2016 | 14.93 | 14.96 | 14.55 | 14.86 | 519,786 | -0.22(-1.47%) |
Apr 22, 2016 | 14.90 | 15.35 | 14.90 | 15.09 | 681,128 | +0.26(+1.75%) |
Apr 21, 2016 | 14.85 | 15.22 | 14.74 | 14.83 | 714,286 | -0.01(-0.06%) |
Apr 20, 2016 | 14.43 | 14.94 | 14.43 | 14.84 | 983,159 | +0.39(+2.70%) |
Apr 19, 2016 | 14.14 | 14.72 | 14.14 | 14.45 | 669,060 | +0.37(+2.63%) |
Apr 18, 2016 | 13.95 | 14.11 | 13.61 | 14.08 | 884,319 | +0.08(+0.60%) |
Apr 15, 2016 | 14.01 | 14.30 | 13.98 | 13.99 | 1,226,011 | -0.02(-0.13%) |
Apr 14, 2016 | 13.70 | 14.25 | 13.53 | 14.01 | 1,028,476 | +0.38(+2.79%) |
Apr 13, 2016 | 13.40 | 13.78 | 13.37 | 13.63 | 991,965 | +0.46(+3.52%) |
Apr 12, 2016 | 12.69 | 13.50 | 12.69 | 13.17 | 2,008,071 | +0.47(+3.73%) |
Apr 11, 2016 | 12.11 | 13.03 | 12.03 | 12.69 | 2,229,520 | +0.63(+5.23%) |
Apr 08, 2016 | 12.04 | 12.25 | 11.84 | 12.06 | 3,499,952 | +0.12(+1.01%) |
Apr 07, 2016 | 12.87 | 12.93 | 11.89 | 11.94 | 3,263,124 | -0.75(-5.92%) |
Apr 06, 2016 | 13.95 | 14.01 | 12.31 | 12.69 | 5,979,719 | -2.30(-15.34%) |
Apr 05, 2016 | 15.06 | 15.22 | 14.86 | 14.99 | 626,719 | -0.23(-1.52%) |
Apr 04, 2016 | 15.62 | 15.70 | 15.22 | 15.22 | 588,660 | -0.44(-2.78%) |
Apr 01, 2016 | 15.38 | 15.73 | 15.26 | 15.66 | 583,574 | +0.08(+0.54%) |
Mar 31, 2016 | 15.51 | 15.70 | 15.48 | 15.58 | 973,600 | +0.06(+0.42%) |
Mar 30, 2016 | 15.29 | 15.63 | 15.13 | 15.51 | 916,975 | +0.34(+2.26%) |
Mar 29, 2016 | 14.78 | 15.22 | 14.35 | 15.17 | 966,823 | +0.30(+1.99%) |
Mar 28, 2016 | 14.66 | 14.95 | 14.59 | 14.87 | 602,890 | +0.25(+1.71%) |
Mar 24, 2016 | 14.72 | 14.62 | 14.62 | 14.62 | 1,036,427 | -0.27(-1.81%) |
Mar 23, 2016 | 15.22 | 15.40 | 14.82 | 14.89 | 1,515,578 | -0.43(-2.78%) |
Mar 22, 2016 | 14.97 | 15.38 | 14.89 | 15.32 | 1,206,630 | +0.17(+1.10%) |
Mar 21, 2016 | 15.26 | 15.49 | 14.92 | 15.15 | 1,081,989 | -0.19(-1.21%) |
Mar 18, 2016 | 14.29 | 15.35 | 14.21 | 15.34 | 2,927,704 | +1.21(+8.53%) |
Mar 17, 2016 | 13.70 | 14.30 | 13.54 | 14.13 | 1,170,099 | +0.41(+2.97%) |
Mar 16, 2016 | 13.63 | 14.00 | 13.46 | 13.72 | 787,566 | +0.05(+0.34%) |
Mar 15, 2016 | 14.36 | 14.36 | 13.42 | 13.68 | 1,018,390 | -0.84(-5.81%) |
Mar 14, 2016 | 14.25 | 14.64 | 14.12 | 14.52 | 1,019,137 | +0.34(+2.42%) |
Mar 11, 2016 | 13.07 | 14.39 | 13.06 | 14.18 | 1,592,753 | +1.30(+10.08%) |
Mar 10, 2016 | 13.15 | 13.33 | 12.79 | 12.88 | 760,400 | -0.19(-1.49%) |
Mar 09, 2016 | 12.97 | 13.18 | 12.69 | 13.07 | 1,174,714 | +0.16(+1.22%) |
Mar 08, 2016 | 13.09 | 13.46 | 12.71 | 12.92 | 1,332,811 | -0.29(-2.18%) |
Mar 07, 2016 | 13.03 | 13.35 | 12.98 | 13.20 | 1,567,154 | +0.13(+0.99%) |
Mar 04, 2016 | 13.50 | 13.61 | 12.86 | 13.07 | 1,690,665 | -0.34(-2.56%) |
Mar 03, 2016 | 13.37 | 13.59 | 13.28 | 13.42 | 717,553 | +0.05(+0.35%) |
Mar 02, 2016 | 13.48 | 13.70 | 13.20 | 13.37 | 1,390,059 | -0.12(-0.89%) |
Mar 01, 2016 | 12.75 | 13.51 | 12.74 | 13.49 | 826,862 | +0.88(+6.99%) |
Feb 29, 2016 | 12.86 | 12.88 | 12.61 | 12.61 | 862,968 | -0.29(-2.23%) |
Feb 26, 2016 | 12.66 | 12.93 | 12.55 | 12.90 | 593,441 | +0.24(+1.90%) |
Feb 25, 2016 | 12.66 | 12.74 | 12.40 | 12.66 | 748,380 | +0.06(+0.44%) |
Feb 24, 2016 | 12.83 | 12.88 | 12.49 | 12.60 | 890,692 | -0.42(-3.20%) |
Feb 23, 2016 | 13.31 | 13.47 | 13.02 | 13.02 | 928,716 | -0.39(-2.91%) |
Feb 22, 2016 | 13.26 | 13.61 | 13.17 | 13.41 | 1,216,475 | +0.25(+1.90%) |
Feb 19, 2016 | 12.53 | 13.20 | 12.47 | 13.16 | 1,291,319 | +0.60(+4.80%) |
Feb 18, 2016 | 12.70 | 12.86 | 12.44 | 12.55 | 1,118,314 | -0.13(-1.02%) |
Feb 17, 2016 | 12.58 | 13.14 | 12.53 | 12.68 | 1,251,609 | +0.19(+1.56%) |
Feb 16, 2016 | 12.34 | 12.52 | 11.81 | 12.49 | 1,038,374 | +0.30(+2.43%) |
Feb 12, 2016 | 11.88 | 12.19 | 12.19 | 12.19 | 1,236,594 | +0.32(+2.65%) |
Feb 11, 2016 | 12.95 | 12.95 | 11.73 | 11.88 | 1,504,885 | -1.20(-9.15%) |
Feb 10, 2016 | 13.15 | 13.58 | 12.93 | 13.07 | 1,047,780 | +0.06(+0.50%) |
Feb 09, 2016 | 13.32 | 13.41 | 12.73 | 13.01 | 1,637,168 | -0.64(-4.69%) |
Feb 08, 2016 | 14.21 | 14.25 | 13.52 | 13.65 | 995,132 | -0.71(-4.97%) |
Feb 05, 2016 | 14.59 | 14.67 | 14.27 | 14.36 | 880,211 | -0.30(-2.02%) |
Feb 04, 2016 | 14.65 | 14.92 | 14.37 | 14.66 | 1,002,134 | -0.06(-0.38%) |
Feb 03, 2016 | 15.21 | 15.23 | 14.52 | 14.71 | 1,064,520 | -0.34(-2.28%) |
Feb 02, 2016 | 15.68 | 15.69 | 15.00 | 15.06 | 964,543 | -0.80(-5.03%) |
Feb 01, 2016 | 16.56 | 16.78 | 15.71 | 15.86 | 1,431,482 | -1.01(-5.99%) |
Jan 29, 2016 | 16.32 | 16.87 | 16.30 | 16.87 | 1,079,956 | +0.76(+4.72%) |
Jan 28, 2016 | 16.10 | 16.20 | 15.80 | 16.11 | 564,744 | +0.19(+1.17%) |
Jan 27, 2016 | 16.05 | 16.36 | 15.77 | 15.92 | 522,318 | -0.13(-0.81%) |
Jan 26, 2016 | 15.71 | 16.24 | 15.67 | 16.05 | 536,354 | +0.50(+3.22%) |
Jan 25, 2016 | 16.32 | 16.32 | 15.52 | 15.55 | 665,601 | -0.88(-5.36%) |
Jan 22, 2016 | 15.99 | 16.53 | 15.99 | 16.43 | 859,750 | +0.64(+4.05%) |
Jan 21, 2016 | 16.30 | 16.47 | 15.73 | 15.79 | 874,766 | -0.53(-3.24%) |
Jan 20, 2016 | 16.10 | 16.53 | 15.69 | 16.32 | 986,971 | -0.08(-0.51%) |
Jan 19, 2016 | 17.58 | 17.63 | 16.23 | 16.40 | 1,022,189 | -0.97(-5.60%) |
Jan 15, 2016 | 17.12 | 17.38 | 17.38 | 17.38 | 977,865 | -0.25(-1.42%) |
Jan 14, 2016 | 17.83 | 17.96 | 17.21 | 17.63 | 1,277,401 | -0.08(-0.47%) |
Jan 13, 2016 | 18.45 | 19.12 | 17.66 | 17.71 | 949,588 | -0.74(-4.02%) |
Jan 12, 2016 | 19.47 | 19.67 | 18.23 | 18.45 | 1,082,342 | -0.83(-4.28%) |
Jan 11, 2016 | 19.75 | 19.75 | 19.00 | 19.28 | 646,825 | -0.33(-1.70%) |
Jan 08, 2016 | 19.75 | 19.75 | 19.57 | 19.61 | 723,111 | +0.04(+0.19%) |
Jan 07, 2016 | 20.04 | 20.22 | 19.57 | 19.57 | 532,585 | -0.88(-4.31%) |
Jan 06, 2016 | 20.67 | 20.75 | 20.25 | 20.45 | 376,322 | -0.61(-2.90%) |
Jan 05, 2016 | 21.65 | 21.69 | 21.03 | 21.07 | 499,431 | -0.57(-2.66%) |
Jan 04, 2016 | 21.84 | 21.93 | 21.12 | 21.64 | 745,192 | -0.64(-2.87%) |
Dec 31, 2015 | 22.36 | 22.28 | 22.28 | 22.28 | 412,737 | -0.22(-0.99%) |
Dec 30, 2015 | 22.79 | 22.93 | 22.46 | 22.50 | 383,872 | -0.32(-1.38%) |
Dec 29, 2015 | 22.84 | 23.07 | 22.71 | 22.82 | 277,079 | +0.17(+0.74%) |
Dec 28, 2015 | 22.76 | 22.87 | 22.51 | 22.65 | 559,153 | -0.27(-1.17%) |
Dec 24, 2015 | 22.87 | 22.92 | 22.92 | 22.92 | 168,675 | +0.02(+0.08%) |
Dec 23, 2015 | 22.60 | 22.98 | 22.40 | 22.90 | 527,738 | +0.48(+2.15%) |
Dec 22, 2015 | 21.92 | 22.45 | 21.64 | 22.42 | 645,274 | +0.59(+2.72%) |
Dec 21, 2015 | 21.50 | 21.84 | 21.44 | 21.83 | 597,057 | +0.42(+1.95%) |
Dec 18, 2015 | 21.84 | 21.84 | 21.13 | 21.41 | 2,459,638 | -0.57(-2.57%) |
Dec 17, 2015 | 22.49 | 22.51 | 21.72 | 21.98 | 580,459 | -0.50(-2.23%) |
Dec 16, 2015 | 22.49 | 22.56 | 22.12 | 22.48 | 426,624 | +0.19(+0.83%) |
Dec 15, 2015 | 22.16 | 22.42 | 21.92 | 22.29 | 413,908 | +0.24(+1.09%) |
Dec 14, 2015 | 22.09 | 22.23 | 21.69 | 22.05 | 770,757 | -0.06(-0.25%) |
Dec 11, 2015 | 22.46 | 22.57 | 21.94 | 22.11 | 634,116 | -0.76(-3.33%) |
Dec 10, 2015 | 23.08 | 23.21 | 22.83 | 22.87 | 295,204 | -0.22(-0.96%) |
Dec 09, 2015 | 23.52 | 23.82 | 23.07 | 23.09 | 380,217 | -0.53(-2.24%) |
Dec 08, 2015 | 23.90 | 23.92 | 23.53 | 23.62 | 332,696 | -0.52(-2.15%) |
Dec 07, 2015 | 24.42 | 24.83 | 23.94 | 24.14 | 526,079 | -0.23(-0.95%) |
Dec 04, 2015 | 24.08 | 24.51 | 23.98 | 24.37 | 394,113 | +0.29(+1.19%) |
Dec 03, 2015 | 25.08 | 25.15 | 24.04 | 24.08 | 341,253 | -0.90(-3.60%) |
Dec 02, 2015 | 25.35 | 25.83 | 24.88 | 24.98 | 476,265 | -0.41(-1.61%) |
Dec 01, 2015 | 24.96 | 25.42 | 24.96 | 25.39 | 1,537,699 | +0.53(+2.13%) |
Nov 30, 2015 | 25.04 | 25.10 | 24.79 | 24.86 | 371,518 | -0.06(-0.22%) |
Nov 27, 2015 | 24.61 | 25.04 | 24.61 | 24.91 | 201,078 | +0.22(+0.90%) |
Nov 25, 2015 | 24.66 | 24.69 | 24.69 | 24.69 | 398,717 | +0.09(+0.38%) |
Nov 24, 2015 | 24.18 | 24.72 | 23.92 | 24.60 | 821,113 | +0.21(+0.87%) |
Nov 23, 2015 | 24.65 | 24.94 | 24.32 | 24.39 | 599,651 | -0.34(-1.38%) |
Nov 20, 2015 | 24.88 | 25.19 | 24.65 | 24.73 | 468,341 | -0.01(-0.04%) |
Nov 19, 2015 | 24.70 | 24.87 | 24.45 | 24.74 | 302,241 | -0.02(-0.07%) |
Nov 18, 2015 | 24.55 | 24.78 | 23.84 | 24.76 | 681,075 | +0.30(+1.24%) |
Nov 17, 2015 | 25.52 | 25.52 | 24.41 | 24.45 | 650,971 | -1.03(-4.04%) |
Nov 16, 2015 | 24.84 | 25.50 | 24.83 | 25.48 | 542,348 | +0.57(+2.29%) |
Nov 13, 2015 | 24.36 | 24.99 | 24.36 | 24.91 | 1,852,692 | +0.37(+1.50%) |
Nov 12, 2015 | 25.16 | 25.41 | 24.50 | 24.54 | 460,276 | -0.84(-3.30%) |
Nov 11, 2015 | 25.53 | 25.89 | 25.29 | 25.38 | 488,452 | -0.04(-0.14%) |
Nov 10, 2015 | 25.22 | 25.45 | 24.99 | 25.42 | 655,709 | +0.21(+0.84%) |
Nov 09, 2015 | 25.85 | 26.02 | 25.09 | 25.21 | 635,363 | -0.58(-2.25%) |
Nov 06, 2015 | 24.47 | 25.81 | 24.47 | 25.79 | 754,450 | +1.32(+5.41%) |
Nov 05, 2015 | 24.20 | 24.68 | 23.93 | 24.46 | 535,668 | +0.37(+1.53%) |
Nov 04, 2015 | 24.25 | 24.30 | 23.87 | 24.09 | 382,188 | -0.08(-0.34%) |
Nov 03, 2015 | 24.35 | 24.46 | 23.74 | 24.18 | 618,406 | -0.24(-0.98%) |