Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.84 | 16.93 | 16.74 | 16.86 | 593,599 | +0.06(+0.33%) |
Oct 28, 2016 | 17.20 | 17.29 | 16.74 | 16.81 | 852,823 | -0.18(-1.08%) |
Oct 27, 2016 | 17.31 | 17.31 | 16.93 | 16.99 | 1,313,751 | -0.26(-1.53%) |
Oct 26, 2016 | 17.48 | 17.50 | 17.19 | 17.25 | 849,763 | -0.38(-2.13%) |
Oct 25, 2016 | 17.49 | 17.63 | 17.36 | 17.63 | 511,923 | +0.10(+0.59%) |
Oct 24, 2016 | 17.50 | 17.68 | 17.44 | 17.53 | 390,530 | +0.05(+0.27%) |
Oct 21, 2016 | 17.50 | 17.59 | 17.40 | 17.48 | 419,734 | -0.21(-1.18%) |
Oct 20, 2016 | 17.79 | 17.82 | 17.51 | 17.69 | 439,441 | -0.09(-0.50%) |
Oct 19, 2016 | 17.65 | 17.79 | 17.63 | 17.77 | 466,017 | +0.05(+0.27%) |
Oct 18, 2016 | 17.63 | 17.77 | 17.53 | 17.73 | 471,667 | +0.22(+1.28%) |
Oct 17, 2016 | 17.53 | 17.56 | 17.41 | 17.50 | 539,816 | +0.03(+0.18%) |
Oct 14, 2016 | 17.44 | 17.53 | 17.36 | 17.47 | 701,032 | +0.01(+0.05%) |
Oct 13, 2016 | 17.29 | 17.62 | 17.23 | 17.46 | 914,030 | +0.10(+0.55%) |
Oct 12, 2016 | 17.32 | 17.41 | 17.17 | 17.37 | 848,134 | +0.10(+0.60%) |
Oct 11, 2016 | 17.20 | 17.35 | 17.15 | 17.26 | 676,004 | -0.02(-0.09%) |
Oct 10, 2016 | 17.11 | 17.30 | 17.03 | 17.28 | 550,559 | +0.18(+1.03%) |
Oct 07, 2016 | 17.23 | 17.37 | 16.98 | 17.10 | 1,753,909 | -0.07(-0.42%) |
Oct 06, 2016 | 17.00 | 17.27 | 16.89 | 17.17 | 1,209,866 | +0.12(+0.70%) |
Oct 05, 2016 | 17.41 | 17.46 | 17.03 | 17.05 | 1,063,899 | -0.31(-1.80%) |
Oct 04, 2016 | 17.65 | 17.67 | 17.27 | 17.37 | 1,058,425 | -0.38(-2.16%) |
Oct 03, 2016 | 17.87 | 18.04 | 17.71 | 17.75 | 839,639 | -0.16(-0.89%) |
Sep 30, 2016 | 18.19 | 18.19 | 17.84 | 17.91 | 1,229,245 | -0.14(-0.75%) |
Sep 29, 2016 | 18.21 | 18.21 | 18.02 | 18.05 | 562,732 | -0.21(-1.14%) |
Sep 28, 2016 | 18.15 | 18.29 | 18.13 | 18.25 | 619,927 | +0.14(+0.80%) |
Sep 27, 2016 | 18.28 | 18.38 | 18.05 | 18.11 | 515,765 | -0.16(-0.88%) |
Sep 26, 2016 | 18.24 | 18.43 | 18.23 | 18.27 | 550,061 | +0.01(+0.04%) |
Sep 23, 2016 | 18.34 | 18.43 | 18.18 | 18.26 | 990,658 | -0.18(-1.00%) |
Sep 22, 2016 | 18.32 | 18.55 | 18.32 | 18.45 | 971,278 | +0.26(+1.41%) |
Sep 21, 2016 | 18.00 | 18.25 | 17.92 | 18.19 | 1,669,098 | +0.20(+1.11%) |
Sep 20, 2016 | 18.31 | 18.31 | 17.96 | 17.99 | 627,846 | -0.14(-0.79%) |
Sep 19, 2016 | 18.14 | 18.27 | 18.04 | 18.13 | 619,100 | +0.06(+0.35%) |
Sep 16, 2016 | 18.21 | 18.27 | 18.03 | 18.07 | 790,036 | -0.19(-1.05%) |
Sep 15, 2016 | 18.25 | 18.36 | 18.20 | 18.26 | 404,994 | +0.02(+0.13%) |
Sep 14, 2016 | 18.41 | 18.45 | 18.21 | 18.24 | 379,118 | -0.16(-0.87%) |
Sep 13, 2016 | 18.96 | 18.96 | 18.27 | 18.40 | 795,671 | -0.73(-3.81%) |
Sep 12, 2016 | 18.70 | 19.19 | 18.59 | 19.13 | 773,033 | +0.37(+1.96%) |
Sep 09, 2016 | 19.37 | 19.47 | 18.76 | 18.76 | 809,578 | -0.78(-4.01%) |
Sep 08, 2016 | 19.63 | 19.66 | 19.43 | 19.54 | 836,944 | -0.16(-0.81%) |
Sep 07, 2016 | 19.29 | 19.70 | 19.29 | 19.70 | 601,845 | +0.42(+2.16%) |
Sep 06, 2016 | 19.00 | 19.29 | 18.77 | 19.29 | 589,499 | +0.31(+1.64%) |
Sep 02, 2016 | 18.99 | 18.97 | 18.97 | 18.97 | 584,818 | +0.04(+0.21%) |
Sep 01, 2016 | 18.77 | 19.09 | 18.77 | 18.93 | 591,034 | +0.07(+0.38%) |
Aug 31, 2016 | 18.41 | 18.97 | 18.34 | 18.86 | 919,970 | -0.02(-0.08%) |
Aug 30, 2016 | 18.68 | 18.89 | 18.55 | 18.88 | 668,187 | +0.21(+1.11%) |
Aug 29, 2016 | 18.69 | 18.87 | 18.63 | 18.67 | 499,405 | -0.06(-0.30%) |
Aug 26, 2016 | 18.80 | 18.93 | 18.64 | 18.73 | 486,852 | -0.08(-0.42%) |
Aug 25, 2016 | 18.69 | 18.85 | 18.69 | 18.80 | 446,086 | +0.13(+0.68%) |
Aug 24, 2016 | 18.80 | 18.80 | 18.57 | 18.68 | 616,493 | -0.17(-0.88%) |
Aug 23, 2016 | 18.91 | 19.21 | 18.81 | 18.84 | 345,065 | +0.02(+0.13%) |
Aug 22, 2016 | 18.71 | 18.86 | 18.67 | 18.82 | 491,589 | +0.05(+0.25%) |
Aug 19, 2016 | 18.80 | 18.80 | 18.63 | 18.77 | 323,243 | -0.02(-0.13%) |
Aug 18, 2016 | 18.91 | 19.00 | 18.74 | 18.80 | 525,289 | -0.17(-0.87%) |
Aug 17, 2016 | 18.82 | 18.96 | 18.65 | 18.96 | 427,394 | +0.16(+0.84%) |
Aug 16, 2016 | 18.77 | 18.80 | 18.53 | 18.80 | 428,141 | +0.02(+0.13%) |
Aug 15, 2016 | 18.95 | 18.96 | 18.73 | 18.78 | 480,205 | -0.14(-0.75%) |
Aug 12, 2016 | 19.15 | 19.28 | 18.88 | 18.92 | 376,857 | -0.24(-1.24%) |
Aug 11, 2016 | 19.29 | 19.31 | 19.00 | 19.16 | 396,402 | -0.12(-0.61%) |
Aug 10, 2016 | 19.17 | 19.37 | 19.04 | 19.28 | 376,225 | +0.10(+0.54%) |
Aug 09, 2016 | 19.07 | 19.21 | 18.90 | 19.18 | 288,134 | +0.14(+0.75%) |
Aug 08, 2016 | 18.93 | 19.12 | 18.90 | 19.03 | 261,353 | +0.13(+0.71%) |
Aug 05, 2016 | 18.76 | 18.93 | 18.73 | 18.90 | 341,723 | +0.13(+0.72%) |
Aug 04, 2016 | 18.83 | 18.84 | 18.74 | 18.76 | 279,149 | -0.02(-0.08%) |
Aug 03, 2016 | 18.79 | 18.84 | 18.61 | 18.78 | 334,765 | +0.03(+0.17%) |
Aug 02, 2016 | 19.04 | 19.08 | 18.74 | 18.75 | 504,838 | -0.29(-1.53%) |
Aug 01, 2016 | 19.18 | 19.24 | 18.91 | 19.04 | 492,080 | -0.15(-0.78%) |
Jul 29, 2016 | 18.72 | 19.44 | 18.72 | 19.19 | 685,387 | +0.37(+1.97%) |
Jul 28, 2016 | 18.73 | 19.02 | 18.68 | 18.82 | 455,695 | +0.06(+0.34%) |
Jul 27, 2016 | 18.71 | 18.81 | 18.63 | 18.76 | 583,446 | +0.00(+0.00%) |
Jul 26, 2016 | 18.76 | 18.81 | 18.62 | 18.76 | 368,301 | -0.02(-0.13%) |
Jul 25, 2016 | 18.70 | 18.92 | 18.70 | 18.78 | 347,488 | +0.01(+0.04%) |
Jul 22, 2016 | 18.75 | 18.90 | 18.72 | 18.77 | 666,763 | -0.07(-0.38%) |
Jul 21, 2016 | 18.64 | 18.86 | 18.64 | 18.84 | 728,259 | +0.13(+0.68%) |
Jul 20, 2016 | 18.56 | 18.73 | 18.43 | 18.72 | 641,419 | +0.23(+1.24%) |
Jul 19, 2016 | 18.20 | 18.54 | 18.08 | 18.49 | 976,845 | +0.32(+1.78%) |
Jul 18, 2016 | 18.09 | 18.23 | 18.05 | 18.16 | 718,518 | +0.06(+0.35%) |
Jul 15, 2016 | 17.64 | 18.20 | 17.59 | 18.10 | 894,337 | +0.39(+2.23%) |
Jul 14, 2016 | 17.79 | 17.85 | 17.64 | 17.71 | 515,810 | -0.07(-0.40%) |
Jul 13, 2016 | 17.60 | 17.79 | 17.40 | 17.78 | 542,821 | +0.13(+0.76%) |
Jul 12, 2016 | 17.35 | 17.64 | 17.29 | 17.64 | 1,144,607 | +0.28(+1.64%) |
Jul 11, 2016 | 17.09 | 17.36 | 16.92 | 17.36 | 1,030,949 | +0.28(+1.62%) |
Jul 08, 2016 | 16.85 | 17.22 | 16.77 | 17.08 | 974,296 | +0.31(+1.84%) |
Jul 07, 2016 | 16.88 | 16.88 | 16.54 | 16.77 | 476,936 | -0.09(-0.52%) |
Jul 06, 2016 | 16.77 | 16.91 | 16.64 | 16.86 | 382,341 | -0.04(-0.23%) |
Jul 05, 2016 | 16.96 | 16.99 | 16.74 | 16.90 | 426,877 | -0.09(-0.56%) |
Jul 01, 2016 | 16.98 | 17.00 | 17.00 | 17.00 | 573,595 | +0.09(+0.56%) |
Jun 30, 2016 | 16.82 | 16.96 | 16.62 | 16.90 | 693,189 | +0.08(+0.47%) |
Jun 29, 2016 | 16.90 | 17.12 | 16.76 | 16.82 | 496,410 | -0.06(-0.37%) |
Jun 28, 2016 | 16.62 | 16.92 | 16.62 | 16.89 | 496,636 | +0.39(+2.39%) |
Jun 27, 2016 | 16.76 | 16.86 | 16.28 | 16.49 | 646,390 | -0.43(-2.57%) |
Jun 24, 2016 | 16.79 | 17.15 | 16.66 | 16.92 | 1,292,556 | -0.21(-1.24%) |
Jun 23, 2016 | 17.04 | 17.22 | 17.04 | 17.14 | 399,770 | +0.13(+0.79%) |
Jun 22, 2016 | 17.00 | 17.11 | 16.89 | 17.00 | 444,720 | +0.00(+0.00%) |
Jun 21, 2016 | 17.08 | 17.13 | 16.92 | 17.00 | 424,470 | -0.02(-0.14%) |
Jun 20, 2016 | 17.22 | 17.37 | 17.02 | 17.03 | 526,592 | -0.06(-0.37%) |
Jun 17, 2016 | 16.97 | 17.21 | 16.88 | 17.09 | 767,016 | +0.06(+0.32%) |
Jun 16, 2016 | 17.21 | 17.21 | 16.90 | 17.04 | 543,581 | -0.22(-1.28%) |
Jun 15, 2016 | 17.34 | 17.46 | 17.18 | 17.26 | 558,599 | -0.08(-0.46%) |
Jun 14, 2016 | 17.59 | 17.60 | 17.30 | 17.34 | 418,449 | -0.28(-1.57%) |
Jun 13, 2016 | 17.63 | 17.72 | 17.52 | 17.61 | 535,378 | -0.06(-0.36%) |
Jun 10, 2016 | 17.68 | 17.90 | 17.64 | 17.67 | 923,938 | -0.06(-0.31%) |
Jun 09, 2016 | 17.54 | 17.74 | 17.50 | 17.73 | 674,421 | +0.14(+0.81%) |
Jun 08, 2016 | 17.52 | 17.73 | 17.46 | 17.59 | 650,396 | +0.01(+0.04%) |
Jun 07, 2016 | 17.37 | 17.67 | 17.26 | 17.58 | 634,458 | +0.24(+1.41%) |
Jun 06, 2016 | 17.19 | 17.37 | 17.13 | 17.34 | 746,759 | +0.14(+0.83%) |
Jun 03, 2016 | 17.28 | 17.46 | 17.06 | 17.19 | 604,001 | +0.01(+0.05%) |
Jun 02, 2016 | 16.89 | 17.21 | 16.79 | 17.19 | 780,363 | +0.51(+3.03%) |
Jun 01, 2016 | 16.21 | 16.69 | 16.20 | 16.68 | 648,093 | +0.39(+2.42%) |
May 31, 2016 | 16.26 | 16.42 | 16.21 | 16.28 | 774,640 | +0.02(+0.15%) |
May 27, 2016 | 16.11 | 16.26 | 16.26 | 16.26 | 521,680 | +0.17(+1.08%) |
May 26, 2016 | 16.01 | 16.11 | 15.88 | 16.09 | 579,012 | +0.05(+0.29%) |
May 25, 2016 | 16.20 | 16.20 | 15.77 | 16.04 | 651,362 | -0.10(-0.63%) |
May 24, 2016 | 15.92 | 16.16 | 15.88 | 16.14 | 782,751 | +0.33(+2.07%) |
May 23, 2016 | 15.92 | 15.95 | 15.69 | 15.81 | 686,422 | -0.08(-0.49%) |
May 20, 2016 | 15.75 | 15.97 | 15.71 | 15.89 | 723,785 | +0.17(+1.09%) |
May 19, 2016 | 15.94 | 16.05 | 15.69 | 15.72 | 453,064 | -0.34(-2.13%) |
May 18, 2016 | 16.53 | 16.53 | 15.94 | 16.06 | 825,388 | -0.47(-2.82%) |
May 17, 2016 | 16.87 | 16.91 | 16.48 | 16.53 | 400,033 | -0.36(-2.12%) |
May 16, 2016 | 16.80 | 16.95 | 16.74 | 16.89 | 559,477 | +0.10(+0.60%) |
May 13, 2016 | 17.02 | 17.09 | 16.74 | 16.79 | 558,779 | -0.26(-1.51%) |
May 12, 2016 | 17.13 | 17.18 | 16.96 | 17.04 | 581,624 | -0.04(-0.23%) |
May 11, 2016 | 17.39 | 17.45 | 17.06 | 17.08 | 705,255 | -0.34(-1.97%) |
May 10, 2016 | 17.58 | 17.67 | 17.39 | 17.43 | 511,474 | -0.16(-0.89%) |
May 09, 2016 | 17.58 | 17.71 | 17.47 | 17.58 | 800,314 | +0.06(+0.36%) |
May 06, 2016 | 17.42 | 17.56 | 17.32 | 17.52 | 661,269 | -0.01(-0.04%) |
May 05, 2016 | 17.43 | 17.56 | 17.28 | 17.53 | 921,058 | +0.05(+0.31%) |
May 04, 2016 | 17.38 | 17.58 | 17.38 | 17.47 | 1,364,676 | -0.04(-0.22%) |
May 03, 2016 | 17.65 | 17.75 | 17.35 | 17.51 | 497,108 | -0.21(-1.19%) |
May 02, 2016 | 17.45 | 17.82 | 17.45 | 17.72 | 951,194 | +0.37(+2.11%) |
Apr 29, 2016 | 17.71 | 17.73 | 17.08 | 17.36 | 1,123,891 | -0.31(-1.76%) |
Apr 28, 2016 | 16.83 | 17.74 | 16.74 | 17.67 | 3,360,309 | +0.86(+5.09%) |
Apr 27, 2016 | 16.74 | 16.84 | 16.69 | 16.81 | 769,503 | +0.03(+0.19%) |
Apr 26, 2016 | 16.66 | 16.84 | 16.61 | 16.78 | 530,804 | +0.11(+0.65%) |
Apr 25, 2016 | 16.40 | 16.67 | 16.39 | 16.67 | 1,169,387 | +0.19(+1.13%) |
Apr 22, 2016 | 16.48 | 16.56 | 16.29 | 16.48 | 666,919 | +0.10(+0.62%) |
Apr 21, 2016 | 16.57 | 16.66 | 16.29 | 16.38 | 460,425 | -0.16(-0.99%) |
Apr 20, 2016 | 16.80 | 16.91 | 16.53 | 16.55 | 455,860 | -0.42(-2.48%) |
Apr 19, 2016 | 16.93 | 17.02 | 16.86 | 16.97 | 676,055 | +0.09(+0.51%) |
Apr 18, 2016 | 17.13 | 17.13 | 16.74 | 16.88 | 533,165 | -0.24(-1.41%) |
Apr 15, 2016 | 17.01 | 17.25 | 16.92 | 17.12 | 751,646 | +0.13(+0.78%) |
Apr 14, 2016 | 16.95 | 17.11 | 16.81 | 16.99 | 405,139 | +0.02(+0.09%) |
Apr 13, 2016 | 17.02 | 17.06 | 16.80 | 16.97 | 460,344 | +0.05(+0.28%) |
Apr 12, 2016 | 16.87 | 16.98 | 16.81 | 16.93 | 435,506 | +0.09(+0.51%) |
Apr 11, 2016 | 17.11 | 17.18 | 16.78 | 16.84 | 384,680 | -0.26(-1.50%) |
Apr 08, 2016 | 16.95 | 17.23 | 16.88 | 17.10 | 680,070 | +0.23(+1.38%) |
Apr 07, 2016 | 16.77 | 16.96 | 16.64 | 16.87 | 543,939 | +0.05(+0.28%) |
Apr 06, 2016 | 16.73 | 16.86 | 16.67 | 16.82 | 504,235 | +0.09(+0.51%) |
Apr 05, 2016 | 16.85 | 16.90 | 16.66 | 16.73 | 627,241 | -0.19(-1.15%) |
Apr 04, 2016 | 17.03 | 17.03 | 16.81 | 16.93 | 613,803 | -0.11(-0.64%) |
Apr 01, 2016 | 16.99 | 17.05 | 16.88 | 17.04 | 557,921 | -0.08(-0.46%) |
Mar 31, 2016 | 16.76 | 17.12 | 16.67 | 17.11 | 651,803 | +0.29(+1.71%) |
Mar 30, 2016 | 16.89 | 17.03 | 16.83 | 16.83 | 473,594 | -0.05(-0.32%) |
Mar 29, 2016 | 16.49 | 16.88 | 16.44 | 16.88 | 612,622 | +0.37(+2.26%) |
Mar 28, 2016 | 16.50 | 16.59 | 16.38 | 16.51 | 427,324 | -0.03(-0.19%) |
Mar 24, 2016 | 16.52 | 16.54 | 16.54 | 16.54 | 587,696 | -0.06(-0.38%) |
Mar 23, 2016 | 16.69 | 16.72 | 16.52 | 16.60 | 619,900 | -0.09(-0.51%) |
Mar 22, 2016 | 16.77 | 16.87 | 16.62 | 16.69 | 606,041 | -0.19(-1.11%) |
Mar 21, 2016 | 16.86 | 16.98 | 16.78 | 16.87 | 531,131 | -0.02(-0.14%) |
Mar 18, 2016 | 16.79 | 16.95 | 16.64 | 16.90 | 1,291,380 | +0.09(+0.56%) |
Mar 17, 2016 | 16.45 | 16.88 | 16.38 | 16.80 | 631,029 | +0.40(+2.42%) |
Mar 16, 2016 | 16.25 | 16.46 | 16.13 | 16.41 | 600,486 | +0.15(+0.91%) |
Mar 15, 2016 | 16.09 | 16.35 | 15.96 | 16.26 | 582,725 | +0.06(+0.38%) |
Mar 14, 2016 | 16.80 | 16.83 | 16.16 | 16.20 | 649,580 | -0.66(-3.92%) |
Mar 11, 2016 | 16.47 | 16.86 | 16.44 | 16.86 | 1,346,547 | +0.54(+3.34%) |
Mar 10, 2016 | 16.73 | 16.79 | 16.17 | 16.31 | 600,966 | -0.35(-2.10%) |
Mar 09, 2016 | 16.45 | 16.68 | 16.34 | 16.66 | 797,618 | +0.24(+1.47%) |
Mar 08, 2016 | 16.52 | 16.53 | 16.31 | 16.42 | 743,046 | -0.09(-0.57%) |
Mar 07, 2016 | 16.30 | 16.58 | 16.25 | 16.52 | 693,282 | +0.10(+0.62%) |
Mar 04, 2016 | 16.20 | 16.30 | 16.14 | 16.41 | 909,477 | +0.21(+1.30%) |
Mar 03, 2016 | 15.81 | 16.23 | 15.68 | 16.20 | 1,281,552 | +0.00(+0.00%) |
Mar 02, 2016 | 16.08 | 16.21 | 16.01 | 16.20 | 553,397 | +0.11(+0.68%) |
Mar 01, 2016 | 15.85 | 16.10 | 15.78 | 16.10 | 787,813 | +0.32(+2.02%) |
Feb 29, 2016 | 16.02 | 16.17 | 15.72 | 15.78 | 1,025,499 | -0.27(-1.70%) |
Feb 26, 2016 | 16.09 | 16.23 | 15.91 | 16.05 | 1,127,729 | +0.01(+0.05%) |
Feb 25, 2016 | 15.67 | 16.07 | 15.55 | 16.04 | 1,536,555 | +0.44(+2.80%) |
Feb 24, 2016 | 15.30 | 15.62 | 15.24 | 15.60 | 1,093,505 | +0.22(+1.45%) |
Feb 23, 2016 | 15.27 | 15.50 | 15.27 | 15.38 | 640,826 | +0.02(+0.15%) |
Feb 22, 2016 | 15.24 | 15.49 | 15.12 | 15.36 | 930,303 | +0.16(+1.06%) |
Feb 19, 2016 | 15.09 | 15.44 | 14.83 | 15.20 | 1,421,009 | -0.32(-2.08%) |
Feb 18, 2016 | 15.54 | 15.67 | 15.47 | 15.52 | 856,901 | -0.05(-0.30%) |
Feb 17, 2016 | 15.41 | 15.58 | 15.23 | 15.56 | 1,516,127 | +0.14(+0.90%) |
Feb 16, 2016 | 15.41 | 15.51 | 15.25 | 15.43 | 1,156,974 | +0.08(+0.50%) |
Feb 12, 2016 | 15.34 | 15.35 | 15.35 | 15.35 | 1,123,021 | -0.29(-1.86%) |
Feb 11, 2016 | 16.12 | 16.16 | 15.50 | 15.64 | 819,592 | -0.70(-4.27%) |
Feb 10, 2016 | 16.03 | 16.44 | 16.03 | 16.34 | 848,339 | +0.34(+2.11%) |
Feb 09, 2016 | 15.89 | 16.08 | 15.67 | 16.00 | 891,151 | -0.05(-0.33%) |
Feb 08, 2016 | 16.47 | 16.60 | 15.80 | 16.06 | 1,116,882 | -0.57(-3.41%) |
Feb 05, 2016 | 17.15 | 17.25 | 16.57 | 16.62 | 856,569 | -0.58(-3.35%) |
Feb 04, 2016 | 17.13 | 17.28 | 17.06 | 17.20 | 1,022,827 | +0.06(+0.36%) |
Feb 03, 2016 | 17.18 | 17.31 | 16.83 | 17.14 | 1,042,660 | -0.01(-0.04%) |
Feb 02, 2016 | 17.17 | 17.34 | 17.11 | 17.15 | 1,187,284 | -0.03(-0.18%) |
Feb 01, 2016 | 16.92 | 17.31 | 16.92 | 17.18 | 665,291 | +0.09(+0.54%) |
Jan 29, 2016 | 17.01 | 17.15 | 16.89 | 17.08 | 1,052,122 | +0.22(+1.32%) |
Jan 28, 2016 | 17.31 | 17.44 | 16.85 | 16.86 | 994,651 | -0.38(-2.18%) |
Jan 27, 2016 | 17.38 | 17.39 | 17.15 | 17.24 | 488,545 | -0.21(-1.19%) |
Jan 26, 2016 | 17.12 | 17.45 | 17.07 | 17.44 | 891,975 | +0.38(+2.20%) |
Jan 25, 2016 | 17.28 | 17.44 | 17.04 | 17.07 | 808,936 | -0.26(-1.50%) |
Jan 22, 2016 | 17.00 | 17.61 | 17.00 | 17.33 | 1,049,990 | +0.53(+3.15%) |
Jan 21, 2016 | 16.83 | 17.09 | 16.73 | 16.80 | 845,724 | +0.04(+0.23%) |
Jan 20, 2016 | 17.27 | 17.27 | 16.44 | 16.76 | 814,050 | -0.66(-3.79%) |
Jan 19, 2016 | 17.32 | 17.57 | 17.27 | 17.42 | 793,821 | +0.18(+1.07%) |
Jan 15, 2016 | 17.19 | 17.24 | 17.24 | 17.24 | 1,020,040 | -0.18(-1.06%) |
Jan 14, 2016 | 17.84 | 17.91 | 17.39 | 17.42 | 907,426 | -0.38(-2.11%) |
Jan 13, 2016 | 17.71 | 18.01 | 17.69 | 17.80 | 1,032,242 | +0.05(+0.26%) |
Jan 12, 2016 | 17.81 | 17.81 | 17.57 | 17.75 | 623,485 | +0.10(+0.56%) |
Jan 11, 2016 | 17.65 | 17.82 | 17.56 | 17.65 | 769,799 | -0.08(-0.48%) |
Jan 08, 2016 | 17.65 | 17.84 | 17.63 | 17.74 | 912,838 | +0.15(+0.87%) |
Jan 07, 2016 | 17.44 | 17.70 | 17.24 | 17.58 | 894,047 | -0.11(-0.61%) |
Jan 06, 2016 | 17.68 | 17.81 | 17.64 | 17.69 | 941,835 | -0.09(-0.52%) |
Jan 05, 2016 | 17.68 | 17.88 | 17.60 | 17.78 | 778,154 | +0.14(+0.78%) |
Jan 04, 2016 | 17.84 | 17.89 | 17.62 | 17.64 | 697,913 | -0.37(-2.04%) |
Dec 31, 2015 | 18.20 | 18.01 | 18.01 | 18.01 | 649,566 | -0.20(-1.10%) |
Dec 30, 2015 | 18.23 | 18.40 | 18.16 | 18.21 | 345,519 | -0.10(-0.54%) |
Dec 29, 2015 | 18.22 | 18.38 | 18.13 | 18.31 | 519,314 | +0.13(+0.72%) |
Dec 28, 2015 | 18.04 | 18.22 | 17.77 | 18.18 | 414,077 | +0.13(+0.72%) |
Dec 24, 2015 | 18.07 | 18.05 | 18.05 | 18.05 | 196,708 | -0.04(-0.21%) |
Dec 23, 2015 | 17.96 | 18.12 | 17.83 | 18.09 | 675,211 | +0.22(+1.24%) |
Dec 22, 2015 | 17.90 | 18.09 | 17.87 | 17.87 | 744,398 | +0.01(+0.04%) |
Dec 21, 2015 | 17.93 | 18.06 | 17.81 | 17.86 | 663,418 | -0.02(-0.09%) |
Dec 18, 2015 | 17.79 | 18.04 | 17.76 | 17.87 | 1,180,549 | +0.05(+0.26%) |
Dec 17, 2015 | 18.13 | 18.19 | 17.78 | 17.83 | 808,107 | -0.25(-1.40%) |
Dec 16, 2015 | 17.89 | 18.17 | 17.83 | 18.08 | 600,756 | +0.28(+1.55%) |
Dec 15, 2015 | 17.87 | 18.02 | 17.73 | 17.80 | 620,767 | -0.06(-0.34%) |
Dec 14, 2015 | 17.87 | 18.02 | 17.64 | 17.87 | 492,178 | -0.18(-0.98%) |
Dec 11, 2015 | 17.98 | 18.20 | 17.91 | 18.04 | 578,312 | -0.09(-0.51%) |
Dec 10, 2015 | 18.30 | 18.43 | 18.12 | 18.13 | 610,762 | -0.12(-0.67%) |
Dec 09, 2015 | 18.36 | 18.59 | 18.21 | 18.26 | 477,696 | -0.17(-0.92%) |
Dec 08, 2015 | 18.55 | 18.66 | 18.37 | 18.43 | 526,834 | -0.18(-0.95%) |
Dec 07, 2015 | 18.74 | 18.82 | 18.55 | 18.60 | 416,001 | -0.16(-0.86%) |
Dec 04, 2015 | 18.65 | 18.93 | 18.65 | 18.76 | 390,266 | +0.12(+0.66%) |
Dec 03, 2015 | 18.83 | 18.93 | 18.56 | 18.64 | 548,755 | -0.28(-1.46%) |
Dec 02, 2015 | 19.33 | 19.40 | 18.86 | 18.92 | 610,710 | -0.46(-2.38%) |
Dec 01, 2015 | 19.25 | 19.48 | 19.25 | 19.38 | 573,194 | +0.15(+0.80%) |
Nov 30, 2015 | 19.25 | 19.45 | 19.16 | 19.22 | 986,005 | -0.05(-0.28%) |
Nov 27, 2015 | 19.07 | 19.36 | 19.05 | 19.28 | 559,056 | +0.09(+0.48%) |
Nov 25, 2015 | 18.79 | 19.19 | 19.19 | 19.19 | 1,047,842 | +0.38(+2.02%) |
Nov 24, 2015 | 18.51 | 18.90 | 18.46 | 18.81 | 532,279 | +0.22(+1.18%) |
Nov 23, 2015 | 18.31 | 18.59 | 18.29 | 18.59 | 557,287 | +0.29(+1.57%) |
Nov 20, 2015 | 18.16 | 18.33 | 18.02 | 18.30 | 535,503 | +0.22(+1.22%) |
Nov 19, 2015 | 18.09 | 18.16 | 17.97 | 18.08 | 499,971 | +0.00(+0.00%) |
Nov 18, 2015 | 17.96 | 18.08 | 17.81 | 18.08 | 471,787 | +0.20(+1.10%) |
Nov 17, 2015 | 17.90 | 18.08 | 17.78 | 17.88 | 422,890 | -0.03(-0.17%) |
Nov 16, 2015 | 17.88 | 17.96 | 17.73 | 17.91 | 480,487 | +0.02(+0.13%) |
Nov 13, 2015 | 18.07 | 18.12 | 17.86 | 17.89 | 292,208 | -0.17(-0.92%) |
Nov 12, 2015 | 18.28 | 18.28 | 18.02 | 18.06 | 528,725 | -0.28(-1.53%) |
Nov 11, 2015 | 18.35 | 18.44 | 18.25 | 18.34 | 378,866 | +0.02(+0.12%) |
Nov 10, 2015 | 18.09 | 18.32 | 17.94 | 18.31 | 487,739 | +0.17(+0.96%) |
Nov 09, 2015 | 18.26 | 18.27 | 17.96 | 18.14 | 634,723 | -0.23(-1.28%) |
Nov 06, 2015 | 18.47 | 18.56 | 18.16 | 18.37 | 773,216 | -0.26(-1.38%) |
Nov 05, 2015 | 18.41 | 18.66 | 18.25 | 18.63 | 487,459 | +0.23(+1.28%) |
Nov 04, 2015 | 18.70 | 18.75 | 18.32 | 18.40 | 572,127 | -0.27(-1.42%) |
Nov 03, 2015 | 19.01 | 19.06 | 18.05 | 18.66 | 1,640,247 | -0.44(-2.30%) |