Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.74 | 20.78 | 20.69 | 20.78 | 37,979 | +0.11(+0.54%) |
Oct 28, 2016 | 20.72 | 20.84 | 20.64 | 20.67 | 12,392 | -0.06(-0.29%) |
Oct 27, 2016 | 20.81 | 20.91 | 20.73 | 20.73 | 35,674 | -0.22(-1.04%) |
Oct 26, 2016 | 21.10 | 21.11 | 20.95 | 20.95 | 57,112 | -0.23(-1.09%) |
Oct 25, 2016 | 21.35 | 21.35 | 21.16 | 21.18 | 11,399 | -0.18(-0.82%) |
Oct 24, 2016 | 21.35 | 21.37 | 21.31 | 21.35 | 14,082 | +0.16(+0.76%) |
Oct 21, 2016 | 21.23 | 21.24 | 21.17 | 21.19 | 11,524 | -0.05(-0.25%) |
Oct 20, 2016 | 21.26 | 21.29 | 21.18 | 21.24 | 22,562 | -0.13(-0.60%) |
Oct 19, 2016 | 21.21 | 21.39 | 21.18 | 21.37 | 13,693 | +0.12(+0.58%) |
Oct 18, 2016 | 21.22 | 21.31 | 21.16 | 21.25 | 13,267 | +0.13(+0.62%) |
Oct 17, 2016 | 21.10 | 21.16 | 21.10 | 21.12 | 8,088 | -0.04(-0.20%) |
Oct 14, 2016 | 21.17 | 21.21 | 21.16 | 21.16 | 5,274 | +0.02(+0.10%) |
Oct 13, 2016 | 21.12 | 21.28 | 21.12 | 21.14 | 25,721 | -0.25(-1.19%) |
Oct 12, 2016 | 21.38 | 21.46 | 21.38 | 21.39 | 11,926 | -0.01(-0.04%) |
Oct 11, 2016 | 21.48 | 21.49 | 21.26 | 21.40 | 3,213,483 | -0.41(-1.87%) |
Oct 10, 2016 | 21.71 | 21.84 | 21.71 | 21.81 | 14,176 | +0.27(+1.27%) |
Oct 07, 2016 | 21.64 | 21.65 | 21.43 | 21.54 | 25,471 | -0.17(-0.79%) |
Oct 06, 2016 | 21.58 | 21.71 | 21.53 | 21.71 | 33,850 | -0.04(-0.20%) |
Oct 05, 2016 | 21.65 | 21.84 | 21.65 | 21.75 | 5,162 | +0.17(+0.77%) |
Oct 04, 2016 | 21.75 | 21.75 | 21.53 | 21.59 | 48,060 | -0.13(-0.60%) |
Oct 03, 2016 | 21.76 | 21.76 | 21.59 | 21.72 | 69,481 | -0.15(-0.69%) |
Sep 30, 2016 | 21.66 | 21.87 | 21.66 | 21.87 | 8,716 | +0.29(+1.34%) |
Sep 29, 2016 | 21.81 | 21.81 | 21.51 | 21.58 | 9,500 | -0.26(-1.18%) |
Sep 28, 2016 | 21.69 | 21.83 | 21.65 | 21.83 | 7,699 | +0.19(+0.89%) |
Sep 27, 2016 | 21.59 | 21.68 | 21.58 | 21.64 | 7,456 | +0.01(+0.07%) |
Sep 26, 2016 | 21.61 | 21.64 | 21.61 | 21.63 | 6,608 | -0.23(-1.06%) |
Sep 23, 2016 | 22.01 | 22.01 | 21.85 | 21.86 | 32,708 | -0.06(-0.27%) |
Sep 22, 2016 | 21.90 | 21.96 | 21.90 | 21.92 | 9,129 | +0.27(+1.26%) |
Sep 21, 2016 | 21.48 | 21.65 | 21.38 | 21.65 | 7,132 | +0.26(+1.21%) |
Sep 20, 2016 | 21.51 | 21.51 | 21.36 | 21.39 | 13,443 | -0.06(-0.28%) |
Sep 19, 2016 | 21.42 | 21.57 | 21.36 | 21.45 | 10,034 | +0.19(+0.91%) |
Sep 16, 2016 | 21.33 | 21.33 | 21.17 | 21.25 | 4,848 | -0.04(-0.17%) |
Sep 15, 2016 | 21.14 | 21.29 | 21.14 | 21.29 | 5,124 | +0.21(+0.98%) |
Sep 14, 2016 | 21.09 | 21.12 | 21.03 | 21.08 | 11,231 | +0.01(+0.04%) |
Sep 13, 2016 | 21.18 | 21.18 | 20.97 | 21.07 | 29,188 | -0.41(-1.89%) |
Sep 12, 2016 | 21.07 | 21.48 | 21.07 | 21.48 | 17,746 | +0.21(+0.97%) |
Sep 09, 2016 | 21.77 | 21.77 | 21.28 | 21.28 | 10,139 | -0.58(-2.66%) |
Sep 08, 2016 | 21.76 | 21.89 | 21.76 | 21.86 | 15,114 | -0.01(-0.05%) |
Sep 07, 2016 | 21.79 | 21.87 | 21.79 | 21.87 | 16,339 | +0.11(+0.53%) |
Sep 06, 2016 | 21.81 | 21.81 | 21.68 | 21.75 | 10,119 | +0.04(+0.17%) |
Sep 02, 2016 | 21.74 | 21.72 | 21.72 | 21.72 | 8,817 | +0.29(+1.33%) |
Sep 01, 2016 | 21.44 | 21.44 | 21.43 | 21.43 | 3,879 | -0.10(-0.48%) |
Aug 31, 2016 | 21.64 | 21.64 | 21.46 | 21.53 | 7,677 | -0.02(-0.11%) |
Aug 30, 2016 | 21.63 | 21.66 | 21.56 | 21.56 | 10,760 | -0.03(-0.12%) |
Aug 29, 2016 | 21.67 | 21.68 | 21.58 | 21.58 | 5,822 | +0.11(+0.52%) |
Aug 26, 2016 | 21.63 | 21.63 | 21.41 | 21.47 | 6,111 | -0.05(-0.24%) |
Aug 25, 2016 | 21.45 | 21.54 | 21.45 | 21.52 | 5,941 | +0.04(+0.19%) |
Aug 24, 2016 | 21.70 | 21.71 | 21.45 | 21.48 | 8,983 | -0.20(-0.92%) |
Aug 23, 2016 | 21.68 | 21.74 | 21.66 | 21.68 | 4,751 | +0.17(+0.78%) |
Aug 22, 2016 | 21.53 | 21.53 | 21.42 | 21.52 | 14,412 | +0.10(+0.47%) |
Aug 19, 2016 | 21.43 | 21.43 | 21.40 | 21.42 | 4,327 | -0.04(-0.19%) |
Aug 18, 2016 | 21.42 | 21.46 | 21.39 | 21.46 | 8,498 | +0.17(+0.80%) |
Aug 17, 2016 | 21.35 | 21.35 | 21.21 | 21.29 | 13,222 | -0.14(-0.63%) |
Aug 16, 2016 | 21.52 | 21.52 | 21.36 | 21.42 | 10,696 | -0.14(-0.67%) |
Aug 15, 2016 | 21.53 | 21.60 | 21.53 | 21.57 | 4,890 | +0.23(+1.06%) |
Aug 12, 2016 | 21.29 | 21.34 | 21.27 | 21.34 | 10,777 | -0.03(-0.12%) |
Aug 11, 2016 | 21.27 | 21.37 | 21.26 | 21.37 | 9,051 | +0.12(+0.57%) |
Aug 10, 2016 | 21.29 | 21.29 | 21.20 | 21.25 | 6,962 | -0.10(-0.48%) |
Aug 09, 2016 | 21.39 | 21.39 | 21.33 | 21.35 | 34,374 | +0.05(+0.23%) |
Aug 08, 2016 | 21.42 | 21.42 | 21.30 | 21.30 | 8,627 | -0.07(-0.31%) |
Aug 05, 2016 | 21.39 | 21.39 | 21.36 | 21.36 | 3,818 | +0.30(+1.42%) |
Aug 04, 2016 | 21.13 | 21.13 | 21.07 | 21.07 | 9,275 | +0.09(+0.42%) |
Aug 03, 2016 | 20.77 | 21.04 | 20.77 | 20.98 | 20,968 | +0.09(+0.41%) |
Aug 02, 2016 | 21.11 | 21.11 | 20.79 | 20.89 | 17,631 | -0.22(-1.03%) |
Aug 01, 2016 | 21.08 | 21.28 | 21.08 | 21.11 | 9,909 | -0.05(-0.26%) |
Jul 29, 2016 | 21.20 | 21.23 | 21.16 | 21.16 | 14,070 | +0.03(+0.12%) |
Jul 28, 2016 | 21.07 | 21.16 | 21.07 | 21.14 | 181,474 | -0.00(-0.01%) |
Jul 27, 2016 | 21.18 | 21.23 | 21.03 | 21.14 | 24,542 | +0.05(+0.23%) |
Jul 26, 2016 | 21.07 | 21.09 | 21.05 | 21.09 | 4,920 | +0.10(+0.49%) |
Jul 25, 2016 | 20.97 | 21.01 | 20.92 | 20.99 | 8,485 | -0.06(-0.26%) |
Jul 22, 2016 | 20.91 | 21.06 | 20.91 | 21.05 | 11,950 | +0.15(+0.73%) |
Jul 21, 2016 | 21.02 | 21.02 | 20.83 | 20.89 | 110,135 | -0.09(-0.44%) |
Jul 20, 2016 | 20.81 | 21.03 | 20.81 | 20.99 | 9,271 | +0.20(+0.95%) |
Jul 19, 2016 | 20.94 | 20.94 | 20.77 | 20.79 | 6,216 | -0.20(-0.95%) |
Jul 18, 2016 | 20.94 | 20.99 | 20.91 | 20.99 | 13,239 | +0.12(+0.56%) |
Jul 15, 2016 | 20.85 | 20.87 | 20.85 | 20.87 | 4,805 | +0.02(+0.11%) |
Jul 14, 2016 | 20.92 | 20.92 | 20.84 | 20.85 | 11,571 | +0.03(+0.16%) |
Jul 13, 2016 | 21.02 | 21.02 | 20.81 | 20.82 | 13,626 | -0.12(-0.57%) |
Jul 12, 2016 | 20.76 | 20.99 | 20.76 | 20.93 | 70,308 | +0.29(+1.39%) |
Jul 11, 2016 | 20.56 | 20.65 | 20.56 | 20.65 | 28,246 | +0.25(+1.24%) |
Jul 08, 2016 | 20.31 | 20.42 | 20.31 | 20.39 | 13,778 | +0.48(+2.43%) |
Jul 07, 2016 | 19.92 | 20.02 | 19.82 | 19.91 | 26,618 | +0.04(+0.22%) |
Jul 06, 2016 | 19.62 | 19.90 | 19.62 | 19.87 | 15,945 | +0.16(+0.82%) |
Jul 05, 2016 | 19.79 | 19.80 | 19.68 | 19.70 | 6,606 | -0.29(-1.43%) |
Jul 01, 2016 | 19.96 | 19.99 | 19.99 | 19.99 | 10,852 | +0.17(+0.88%) |
Jun 30, 2016 | 19.71 | 19.82 | 19.61 | 19.82 | 5,775 | +0.18(+0.91%) |
Jun 29, 2016 | 19.44 | 19.64 | 19.44 | 19.64 | 37,019 | +0.49(+2.55%) |
Jun 28, 2016 | 19.07 | 19.25 | 19.07 | 19.15 | 155,958 | +0.22(+1.18%) |
Jun 27, 2016 | 19.32 | 19.32 | 18.80 | 18.92 | 33,767 | -0.62(-3.15%) |
Jun 24, 2016 | 19.76 | 19.76 | 19.45 | 19.54 | 26,499 | -0.68(-3.37%) |
Jun 23, 2016 | 20.13 | 20.23 | 20.13 | 20.22 | 5,371 | +0.26(+1.29%) |
Jun 22, 2016 | 20.09 | 20.09 | 19.93 | 19.97 | 12,137 | +0.00(+0.00%) |
Jun 21, 2016 | 20.10 | 20.10 | 19.89 | 19.97 | 12,069 | -0.18(-0.89%) |
Jun 20, 2016 | 20.18 | 20.20 | 20.15 | 20.15 | 6,375 | +0.29(+1.47%) |
Jun 17, 2016 | 19.87 | 19.89 | 19.80 | 19.85 | 12,537 | +0.05(+0.25%) |
Jun 16, 2016 | 19.68 | 19.80 | 19.66 | 19.80 | 7,674 | -0.06(-0.33%) |
Jun 15, 2016 | 20.00 | 20.06 | 19.87 | 19.87 | 18,595 | -0.04(-0.19%) |
Jun 14, 2016 | 19.99 | 19.99 | 19.77 | 19.91 | 26,419 | -0.03(-0.13%) |
Jun 13, 2016 | 20.15 | 20.15 | 19.92 | 19.93 | 28,534 | -0.22(-1.10%) |
Jun 10, 2016 | 20.28 | 20.28 | 20.15 | 20.16 | 5,106 | -0.27(-1.31%) |
Jun 09, 2016 | 20.46 | 20.46 | 20.40 | 20.42 | 285,353 | -0.17(-0.85%) |
Jun 08, 2016 | 20.40 | 20.60 | 20.40 | 20.60 | 8,403 | +0.12(+0.58%) |
Jun 07, 2016 | 20.39 | 20.50 | 20.39 | 20.48 | 7,490 | +0.08(+0.38%) |
Jun 06, 2016 | 20.22 | 20.40 | 20.22 | 20.40 | 8,737 | +0.29(+1.46%) |
Jun 03, 2016 | 20.08 | 20.25 | 20.08 | 20.11 | 8,001 | -0.09(-0.46%) |
Jun 02, 2016 | 20.14 | 20.20 | 20.14 | 20.20 | 3,450 | +0.10(+0.48%) |
Jun 01, 2016 | 19.93 | 20.11 | 19.93 | 20.11 | 23,053 | +0.09(+0.46%) |
May 31, 2016 | 20.00 | 20.02 | 19.93 | 20.02 | 28,378 | +0.12(+0.58%) |
May 27, 2016 | 19.81 | 19.90 | 19.90 | 19.90 | 12,603 | +0.17(+0.87%) |
May 26, 2016 | 19.70 | 19.74 | 19.68 | 19.73 | 18,125 | +0.00(+0.02%) |
May 25, 2016 | 19.73 | 19.75 | 19.71 | 19.72 | 9,190 | +0.09(+0.45%) |
May 24, 2016 | 19.36 | 19.64 | 19.36 | 19.63 | 15,948 | +0.37(+1.90%) |
May 23, 2016 | 19.27 | 19.30 | 19.27 | 19.27 | 7,602 | +0.09(+0.49%) |
May 20, 2016 | 19.13 | 19.17 | 19.13 | 19.17 | 5,603 | +0.19(+0.98%) |
May 19, 2016 | 18.98 | 18.99 | 18.79 | 18.99 | 18,050 | -0.04(-0.22%) |
May 18, 2016 | 18.97 | 19.25 | 18.93 | 19.03 | 10,494 | +0.11(+0.61%) |
May 17, 2016 | 19.15 | 19.18 | 18.91 | 18.91 | 8,798 | -0.41(-2.11%) |
May 16, 2016 | 19.30 | 19.32 | 19.28 | 19.32 | 9,912 | +0.25(+1.33%) |
May 13, 2016 | 19.18 | 19.18 | 19.02 | 19.07 | 11,860 | +0.02(+0.09%) |
May 12, 2016 | 19.07 | 19.07 | 19.05 | 19.05 | 4,237 | -0.26(-1.36%) |
May 11, 2016 | 19.44 | 19.44 | 19.31 | 19.31 | 8,263 | -0.18(-0.90%) |
May 10, 2016 | 19.36 | 19.50 | 19.36 | 19.49 | 22,032 | +0.13(+0.65%) |
May 09, 2016 | 19.33 | 19.40 | 19.26 | 19.36 | 10,317 | +0.17(+0.88%) |
May 06, 2016 | 19.14 | 19.20 | 19.08 | 19.20 | 15,151 | -0.02(-0.10%) |
May 05, 2016 | 19.27 | 19.27 | 19.14 | 19.22 | 4,462 | -0.07(-0.38%) |
May 04, 2016 | 19.34 | 19.34 | 19.17 | 19.29 | 9,956 | -0.10(-0.52%) |
May 03, 2016 | 19.38 | 19.46 | 19.38 | 19.39 | 9,309 | -0.27(-1.35%) |
May 02, 2016 | 19.57 | 19.67 | 19.57 | 19.66 | 9,329 | +0.12(+0.59%) |
Apr 29, 2016 | 19.70 | 19.70 | 19.48 | 19.54 | 10,334 | -0.21(-1.04%) |
Apr 28, 2016 | 20.09 | 20.09 | 19.75 | 19.75 | 10,351 | -0.23(-1.13%) |
Apr 27, 2016 | 19.89 | 19.97 | 19.82 | 19.97 | 12,160 | +0.11(+0.53%) |
Apr 26, 2016 | 19.72 | 19.89 | 19.69 | 19.86 | 13,386 | +0.21(+1.06%) |
Apr 25, 2016 | 19.77 | 19.77 | 19.63 | 19.66 | 7,575 | -0.13(-0.66%) |
Apr 22, 2016 | 19.61 | 19.79 | 19.61 | 19.79 | 7,544 | +0.14(+0.72%) |
Apr 21, 2016 | 19.77 | 19.77 | 19.60 | 19.65 | 19,092 | -0.17(-0.84%) |
Apr 20, 2016 | 19.72 | 19.81 | 19.61 | 19.81 | 13,390 | +0.11(+0.55%) |
Apr 19, 2016 | 19.69 | 19.72 | 19.68 | 19.70 | 11,557 | +0.04(+0.21%) |
Apr 18, 2016 | 19.52 | 19.67 | 19.52 | 19.66 | 10,365 | +0.14(+0.74%) |
Apr 15, 2016 | 19.46 | 19.52 | 19.46 | 19.52 | 5,109 | +0.03(+0.17%) |
Apr 14, 2016 | 19.45 | 19.56 | 19.45 | 19.49 | 8,907 | -0.05(-0.25%) |
Apr 13, 2016 | 19.19 | 19.53 | 19.19 | 19.53 | 15,457 | +0.43(+2.26%) |
Apr 12, 2016 | 19.08 | 19.14 | 19.04 | 19.10 | 23,496 | +0.09(+0.45%) |
Apr 11, 2016 | 19.13 | 19.13 | 18.99 | 19.02 | 9,442 | +0.11(+0.60%) |
Apr 08, 2016 | 19.03 | 19.09 | 18.90 | 18.90 | 13,775 | +0.05(+0.26%) |
Apr 07, 2016 | 19.05 | 19.05 | 18.85 | 18.85 | 12,276 | -0.15(-0.81%) |
Apr 06, 2016 | 18.90 | 19.09 | 18.90 | 19.01 | 12,467 | +0.01(+0.03%) |
Apr 05, 2016 | 19.04 | 19.06 | 18.95 | 19.00 | 8,423 | -0.20(-1.07%) |
Apr 04, 2016 | 19.31 | 19.31 | 19.21 | 19.21 | 5,259 | -0.07(-0.34%) |
Apr 01, 2016 | 19.09 | 19.30 | 19.08 | 19.27 | 21,217 | +0.07(+0.36%) |
Mar 31, 2016 | 19.21 | 19.29 | 19.20 | 19.20 | 6,335 | +0.01(+0.07%) |
Mar 30, 2016 | 19.27 | 19.27 | 19.16 | 19.19 | 13,189 | +0.06(+0.33%) |
Mar 29, 2016 | 18.64 | 19.13 | 18.64 | 19.13 | 15,256 | +0.46(+2.44%) |
Mar 28, 2016 | 18.53 | 18.72 | 18.50 | 18.67 | 11,274 | +0.16(+0.87%) |
Mar 24, 2016 | 18.43 | 18.51 | 18.51 | 18.51 | 14,647 | -0.14(-0.74%) |
Mar 23, 2016 | 18.73 | 18.73 | 18.64 | 18.65 | 10,862 | -0.29(-1.54%) |
Mar 22, 2016 | 18.86 | 18.99 | 18.86 | 18.94 | 13,100 | -0.00(-0.02%) |
Mar 21, 2016 | 19.02 | 19.02 | 18.92 | 18.94 | 12,361 | -0.04(-0.22%) |
Mar 18, 2016 | 18.90 | 19.00 | 18.90 | 18.99 | 10,845 | +0.16(+0.86%) |
Mar 17, 2016 | 18.50 | 18.83 | 18.48 | 18.83 | 13,125 | +0.28(+1.53%) |
Mar 16, 2016 | 18.36 | 18.54 | 18.36 | 18.54 | 10,056 | +0.13(+0.73%) |
Mar 15, 2016 | 18.48 | 18.48 | 18.40 | 18.41 | 4,090 | -0.24(-1.29%) |
Mar 14, 2016 | 18.71 | 18.71 | 18.60 | 18.65 | 6,038 | -0.08(-0.45%) |
Mar 11, 2016 | 18.56 | 18.73 | 18.50 | 18.73 | 11,099 | +0.39(+2.11%) |
Mar 10, 2016 | 18.54 | 18.58 | 18.15 | 18.35 | 18,350 | -0.10(-0.54%) |
Mar 09, 2016 | 18.52 | 18.52 | 18.44 | 18.44 | 80,085 | -0.03(-0.17%) |
Mar 08, 2016 | 18.66 | 18.66 | 18.45 | 18.48 | 30,601 | -0.30(-1.59%) |
Mar 07, 2016 | 18.55 | 18.86 | 18.55 | 18.78 | 18,514 | +0.13(+0.72%) |
Mar 04, 2016 | 18.51 | 18.76 | 18.51 | 18.64 | 32,255 | +0.13(+0.72%) |
Mar 03, 2016 | 18.37 | 18.51 | 18.37 | 18.51 | 14,328 | +0.20(+1.11%) |
Mar 02, 2016 | 18.17 | 18.31 | 18.17 | 18.31 | 10,101 | +0.21(+1.19%) |
Mar 01, 2016 | 17.89 | 18.09 | 17.89 | 18.09 | 31,896 | +0.24(+1.35%) |
Feb 29, 2016 | 18.00 | 18.00 | 17.84 | 17.85 | 8,751 | +0.01(+0.08%) |
Feb 26, 2016 | 17.85 | 17.91 | 17.82 | 17.84 | 12,517 | +0.09(+0.52%) |
Feb 25, 2016 | 17.70 | 17.75 | 17.59 | 17.75 | 7,603 | +0.18(+1.05%) |
Feb 24, 2016 | 17.24 | 17.56 | 17.24 | 17.56 | 7,124 | +0.17(+0.96%) |
Feb 23, 2016 | 17.59 | 17.59 | 17.39 | 17.39 | 43,593 | -0.22(-1.23%) |
Feb 22, 2016 | 17.56 | 17.68 | 17.56 | 17.61 | 15,490 | +0.23(+1.34%) |
Feb 19, 2016 | 17.22 | 17.39 | 17.22 | 17.38 | 12,725 | +0.01(+0.06%) |
Feb 18, 2016 | 17.31 | 17.40 | 17.28 | 17.37 | 14,041 | -0.03(-0.15%) |
Feb 17, 2016 | 17.28 | 17.48 | 17.28 | 17.39 | 172,394 | +0.23(+1.35%) |
Feb 16, 2016 | 16.90 | 17.16 | 16.90 | 17.16 | 51,507 | +0.46(+2.73%) |
Feb 12, 2016 | 16.58 | 16.71 | 16.71 | 16.71 | 39,639 | +0.25(+1.55%) |
Feb 11, 2016 | 16.33 | 16.52 | 16.29 | 16.45 | 20,523 | -0.24(-1.41%) |
Feb 10, 2016 | 16.74 | 16.86 | 16.68 | 16.69 | 25,495 | +0.09(+0.52%) |
Feb 09, 2016 | 16.47 | 16.77 | 16.46 | 16.60 | 72,749 | -0.11(-0.68%) |
Feb 08, 2016 | 16.79 | 16.79 | 16.47 | 16.72 | 36,974 | -0.34(-1.99%) |
Feb 05, 2016 | 17.36 | 17.36 | 17.05 | 17.05 | 15,158 | -0.41(-2.36%) |
Feb 04, 2016 | 17.37 | 17.61 | 17.34 | 17.47 | 30,898 | +0.06(+0.34%) |
Feb 03, 2016 | 17.34 | 17.41 | 17.06 | 17.41 | 9,041 | +0.04(+0.21%) |
Feb 02, 2016 | 17.66 | 17.66 | 17.33 | 17.37 | 23,821 | -0.47(-2.61%) |
Feb 01, 2016 | 17.58 | 17.84 | 17.58 | 17.84 | 7,384 | -0.01(-0.08%) |
Jan 29, 2016 | 17.37 | 17.85 | 17.37 | 17.85 | 23,103 | +0.55(+3.20%) |
Jan 28, 2016 | 17.45 | 17.45 | 17.23 | 17.30 | 47,663 | +0.04(+0.24%) |
Jan 27, 2016 | 17.48 | 17.55 | 17.21 | 17.26 | 28,431 | -0.22(-1.24%) |
Jan 26, 2016 | 17.37 | 17.55 | 17.35 | 17.47 | 13,713 | +0.32(+1.84%) |
Jan 25, 2016 | 17.46 | 17.46 | 17.16 | 17.16 | 12,151 | -0.41(-2.35%) |
Jan 22, 2016 | 17.40 | 17.57 | 17.38 | 17.57 | 29,558 | +0.40(+2.35%) |
Jan 21, 2016 | 17.22 | 17.40 | 17.03 | 17.17 | 45,524 | -0.02(-0.10%) |
Jan 20, 2016 | 16.60 | 17.38 | 16.48 | 17.18 | 49,248 | +0.04(+0.20%) |
Jan 19, 2016 | 17.56 | 17.56 | 16.97 | 17.15 | 55,259 | -0.14(-0.81%) |
Jan 15, 2016 | 17.12 | 17.29 | 17.29 | 17.29 | 58,434 | -0.36(-2.02%) |
Jan 14, 2016 | 17.48 | 17.79 | 17.35 | 17.65 | 163,588 | +0.30(+1.70%) |
Jan 13, 2016 | 18.00 | 18.00 | 17.34 | 17.35 | 230,918 | -0.42(-2.36%) |
Jan 12, 2016 | 18.06 | 18.13 | 17.65 | 17.77 | 28,567 | -0.01(-0.03%) |
Jan 11, 2016 | 18.11 | 18.11 | 17.74 | 17.77 | 18,107 | -0.20(-1.12%) |
Jan 08, 2016 | 18.38 | 18.38 | 17.98 | 17.98 | 14,495 | -0.36(-1.95%) |
Jan 07, 2016 | 18.51 | 18.54 | 18.29 | 18.33 | 55,584 | -0.46(-2.44%) |
Jan 06, 2016 | 18.92 | 18.92 | 18.74 | 18.79 | 17,854 | -0.30(-1.55%) |
Jan 05, 2016 | 19.09 | 19.12 | 18.96 | 19.09 | 31,475 | +0.09(+0.49%) |
Jan 04, 2016 | 19.17 | 19.17 | 18.91 | 18.99 | 761,535 | -0.73(-3.72%) |
Dec 31, 2015 | 19.69 | 19.73 | 19.73 | 19.73 | 38,956 | -0.07(-0.33%) |
Dec 30, 2015 | 19.88 | 20.01 | 19.77 | 19.80 | 27,556 | -0.10(-0.49%) |
Dec 29, 2015 | 19.79 | 19.92 | 19.79 | 19.89 | 17,465 | +0.20(+1.03%) |
Dec 28, 2015 | 19.67 | 19.69 | 19.54 | 19.69 | 32,456 | -0.13(-0.65%) |
Dec 24, 2015 | 19.76 | 19.82 | 19.82 | 19.82 | 13,668 | +0.05(+0.27%) |
Dec 23, 2015 | 19.67 | 19.80 | 19.67 | 19.77 | 16,470 | +0.25(+1.26%) |
Dec 22, 2015 | 19.43 | 19.52 | 19.29 | 19.52 | 80,044 | +0.25(+1.30%) |
Dec 21, 2015 | 19.36 | 19.36 | 19.20 | 19.27 | 22,051 | +0.11(+0.55%) |
Dec 18, 2015 | 19.37 | 19.42 | 19.16 | 19.16 | 53,636 | -0.35(-1.80%) |
Dec 17, 2015 | 19.82 | 19.82 | 19.52 | 19.52 | 20,950 | -0.10(-0.52%) |
Dec 16, 2015 | 19.59 | 19.63 | 19.47 | 19.62 | 22,711 | +0.21(+1.06%) |
Dec 15, 2015 | 19.31 | 19.46 | 19.31 | 19.41 | 45,931 | +0.27(+1.39%) |
Dec 14, 2015 | 19.32 | 19.33 | 19.15 | 19.15 | 26,514 | -0.16(-0.84%) |
Dec 11, 2015 | 19.54 | 19.54 | 19.24 | 19.31 | 25,118 | -0.44(-2.21%) |
Dec 10, 2015 | 19.65 | 19.79 | 19.62 | 19.75 | 27,370 | +0.07(+0.35%) |
Dec 09, 2015 | 19.85 | 19.91 | 19.61 | 19.68 | 1,473,766 | -0.20(-1.02%) |
Dec 08, 2015 | 19.84 | 19.92 | 19.81 | 19.88 | 27,875 | -0.07(-0.36%) |
Dec 07, 2015 | 20.24 | 20.24 | 19.89 | 19.95 | 22,304 | -0.35(-1.71%) |
Dec 04, 2015 | 20.07 | 20.30 | 20.07 | 20.30 | 6,427 | +0.25(+1.26%) |
Dec 03, 2015 | 20.52 | 20.52 | 20.04 | 20.05 | 27,899 | -0.39(-1.91%) |
Dec 02, 2015 | 20.66 | 20.66 | 20.43 | 20.44 | 14,502 | -0.19(-0.93%) |
Dec 01, 2015 | 20.64 | 20.64 | 20.49 | 20.63 | 50,583 | +0.09(+0.43%) |
Nov 30, 2015 | 20.55 | 20.58 | 20.53 | 20.54 | 3,664 | -0.08(-0.37%) |
Nov 27, 2015 | 20.62 | 20.62 | 20.62 | 20.62 | 3,084 | +0.12(+0.58%) |
Nov 25, 2015 | 20.40 | 20.50 | 20.50 | 20.50 | 11,742 | +0.12(+0.60%) |
Nov 24, 2015 | 20.15 | 20.38 | 20.15 | 20.38 | 12,568 | +0.13(+0.66%) |
Nov 23, 2015 | 20.07 | 20.26 | 20.07 | 20.24 | 20,870 | +0.12(+0.58%) |
Nov 20, 2015 | 20.17 | 20.23 | 20.11 | 20.13 | 189,658 | +0.16(+0.80%) |
Nov 19, 2015 | 20.03 | 20.07 | 19.95 | 19.97 | 14,516 | -0.07(-0.35%) |
Nov 18, 2015 | 19.86 | 20.04 | 19.86 | 20.04 | 7,083 | +0.28(+1.44%) |
Nov 17, 2015 | 19.88 | 19.97 | 19.73 | 19.76 | 23,039 | -0.06(-0.31%) |
Nov 16, 2015 | 19.59 | 19.82 | 19.55 | 19.82 | 17,627 | +0.16(+0.82%) |
Nov 13, 2015 | 19.80 | 19.81 | 19.64 | 19.65 | 42,764 | -0.23(-1.15%) |
Nov 12, 2015 | 19.94 | 19.94 | 19.88 | 19.88 | 3,726 | -0.40(-1.98%) |
Nov 11, 2015 | 20.39 | 20.39 | 20.23 | 20.29 | 3,146 | +0.03(+0.13%) |
Nov 10, 2015 | 20.25 | 20.28 | 20.23 | 20.26 | 20,939 | -0.01(-0.07%) |
Nov 09, 2015 | 20.49 | 20.49 | 20.23 | 20.27 | 7,978 | -0.25(-1.23%) |
Nov 06, 2015 | 20.31 | 20.55 | 20.31 | 20.53 | 10,716 | +0.13(+0.65%) |
Nov 05, 2015 | 20.30 | 20.39 | 20.28 | 20.39 | 7,280 | +0.05(+0.27%) |
Nov 04, 2015 | 20.39 | 20.48 | 20.26 | 20.34 | 26,438 | -0.05(-0.26%) |
Nov 03, 2015 | 20.29 | 20.50 | 20.25 | 20.39 | 1,439,460 | +0.09(+0.46%) |