Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.89 | 19.91 | 19.79 | 19.87 | 20,934 | +0.07(+0.37%) |
Oct 28, 2016 | 19.76 | 19.85 | 19.70 | 19.79 | 3,488 | -0.10(-0.50%) |
Oct 27, 2016 | 19.91 | 19.94 | 19.89 | 19.89 | 5,298 | -0.12(-0.61%) |
Oct 26, 2016 | 20.08 | 20.10 | 20.01 | 20.01 | 2,500 | -0.19(-0.94%) |
Oct 25, 2016 | 20.19 | 20.27 | 20.18 | 20.20 | 11,764 | -0.04(-0.21%) |
Oct 24, 2016 | 20.23 | 20.26 | 20.18 | 20.24 | 6,881 | +0.13(+0.64%) |
Oct 21, 2016 | 20.00 | 20.15 | 20.00 | 20.11 | 3,679 | -0.07(-0.36%) |
Oct 20, 2016 | 20.16 | 20.21 | 20.16 | 20.19 | 7,945 | -0.11(-0.54%) |
Oct 19, 2016 | 20.27 | 20.35 | 20.25 | 20.30 | 10,002 | +0.07(+0.36%) |
Oct 18, 2016 | 20.24 | 20.28 | 20.20 | 20.22 | 23,906 | +0.32(+1.61%) |
Oct 17, 2016 | 19.89 | 19.96 | 19.86 | 19.90 | 37,490 | -0.14(-0.70%) |
Oct 14, 2016 | 20.11 | 20.16 | 20.00 | 20.04 | 4,921 | +0.04(+0.18%) |
Oct 13, 2016 | 19.87 | 20.03 | 19.81 | 20.01 | 10,444 | +0.13(+0.67%) |
Oct 12, 2016 | 19.87 | 19.94 | 19.83 | 19.87 | 6,270 | +0.00(+0.00%) |
Oct 11, 2016 | 20.06 | 20.06 | 19.83 | 19.87 | 17,521 | -0.52(-2.55%) |
Oct 10, 2016 | 20.42 | 20.48 | 20.39 | 20.39 | 6,308 | +0.04(+0.22%) |
Oct 07, 2016 | 20.40 | 20.41 | 20.23 | 20.35 | 24,037 | -0.13(-0.64%) |
Oct 06, 2016 | 20.46 | 20.52 | 20.40 | 20.48 | 7,481 | -0.21(-1.02%) |
Oct 05, 2016 | 20.76 | 20.76 | 20.67 | 20.69 | 16,263 | -0.15(-0.70%) |
Oct 04, 2016 | 20.93 | 21.00 | 20.77 | 20.84 | 15,061 | -0.15(-0.73%) |
Oct 03, 2016 | 20.91 | 21.01 | 20.90 | 20.99 | 10,969 | -0.04(-0.21%) |
Sep 30, 2016 | 20.95 | 21.09 | 20.92 | 21.03 | 8,391 | +0.11(+0.52%) |
Sep 29, 2016 | 21.11 | 21.14 | 20.89 | 20.92 | 17,655 | -0.33(-1.56%) |
Sep 28, 2016 | 21.18 | 21.26 | 21.06 | 21.26 | 7,585 | +0.13(+0.60%) |
Sep 27, 2016 | 21.08 | 21.17 | 21.08 | 21.13 | 4,863 | +0.14(+0.68%) |
Sep 26, 2016 | 21.00 | 21.06 | 20.95 | 20.99 | 26,178 | -0.16(-0.77%) |
Sep 23, 2016 | 21.16 | 21.20 | 21.09 | 21.15 | 12,240 | -0.08(-0.38%) |
Sep 22, 2016 | 21.28 | 21.31 | 21.23 | 21.23 | 11,272 | +0.17(+0.81%) |
Sep 21, 2016 | 20.86 | 21.06 | 20.80 | 21.06 | 17,824 | +0.26(+1.24%) |
Sep 20, 2016 | 20.84 | 20.84 | 20.78 | 20.80 | 7,158 | +0.12(+0.56%) |
Sep 19, 2016 | 20.74 | 20.78 | 20.67 | 20.69 | 10,349 | +0.18(+0.87%) |
Sep 16, 2016 | 20.51 | 20.53 | 20.45 | 20.51 | 5,668 | -0.15(-0.71%) |
Sep 15, 2016 | 20.51 | 20.66 | 20.50 | 20.66 | 12,281 | +0.17(+0.84%) |
Sep 14, 2016 | 20.45 | 20.52 | 20.43 | 20.49 | 7,669 | +0.01(+0.04%) |
Sep 13, 2016 | 20.58 | 20.58 | 20.36 | 20.48 | 13,960 | -0.41(-1.98%) |
Sep 12, 2016 | 20.59 | 20.97 | 20.59 | 20.89 | 15,046 | +0.00(+0.00%) |
Sep 09, 2016 | 21.16 | 21.16 | 20.89 | 20.89 | 6,983 | -0.48(-2.27%) |
Sep 08, 2016 | 21.40 | 21.43 | 21.30 | 21.38 | 9,778 | +0.04(+0.17%) |
Sep 07, 2016 | 21.32 | 21.37 | 21.28 | 21.34 | 5,726 | -0.10(-0.47%) |
Sep 06, 2016 | 21.31 | 21.44 | 21.25 | 21.44 | 11,701 | +0.36(+1.72%) |
Sep 02, 2016 | 21.15 | 21.08 | 21.08 | 21.08 | 11,213 | +0.19(+0.93%) |
Sep 01, 2016 | 20.93 | 20.93 | 20.77 | 20.88 | 38,233 | +0.12(+0.59%) |
Aug 31, 2016 | 20.79 | 20.80 | 20.72 | 20.76 | 4,027 | -0.16(-0.76%) |
Aug 30, 2016 | 21.00 | 21.00 | 20.88 | 20.92 | 9,560 | +0.04(+0.17%) |
Aug 29, 2016 | 20.83 | 21.00 | 20.83 | 20.88 | 46,984 | +0.00(+0.01%) |
Aug 26, 2016 | 21.11 | 21.22 | 20.85 | 20.88 | 5,746 | -0.26(-1.22%) |
Aug 25, 2016 | 21.14 | 21.18 | 21.08 | 21.14 | 49,168 | -0.02(-0.12%) |
Aug 24, 2016 | 21.15 | 21.18 | 21.08 | 21.16 | 5,876 | -0.02(-0.11%) |
Aug 23, 2016 | 21.26 | 21.34 | 21.17 | 21.19 | 13,588 | +0.05(+0.24%) |
Aug 22, 2016 | 21.17 | 21.17 | 21.03 | 21.14 | 18,767 | -0.04(-0.21%) |
Aug 19, 2016 | 21.16 | 21.19 | 21.03 | 21.18 | 7,584 | -0.05(-0.23%) |
Aug 18, 2016 | 21.19 | 21.26 | 21.17 | 21.23 | 6,182 | +0.17(+0.78%) |
Aug 17, 2016 | 20.98 | 21.09 | 20.90 | 21.06 | 30,305 | -0.11(-0.51%) |
Aug 16, 2016 | 21.19 | 21.19 | 21.09 | 21.17 | 9,951 | -0.08(-0.37%) |
Aug 15, 2016 | 21.22 | 21.27 | 21.19 | 21.25 | 7,505 | +0.16(+0.75%) |
Aug 12, 2016 | 21.11 | 21.14 | 21.02 | 21.09 | 28,020 | -0.06(-0.27%) |
Aug 11, 2016 | 21.12 | 21.16 | 21.09 | 21.15 | 17,521 | +0.09(+0.44%) |
Aug 10, 2016 | 21.04 | 21.07 | 20.99 | 21.06 | 19,523 | +0.02(+0.11%) |
Aug 09, 2016 | 21.08 | 21.08 | 20.99 | 21.03 | 4,748 | +0.13(+0.63%) |
Aug 08, 2016 | 20.87 | 20.96 | 20.85 | 20.90 | 11,406 | +0.09(+0.43%) |
Aug 05, 2016 | 20.82 | 20.83 | 20.78 | 20.81 | 7,472 | +0.13(+0.63%) |
Aug 04, 2016 | 20.59 | 20.70 | 20.56 | 20.68 | 24,229 | +0.20(+0.98%) |
Aug 03, 2016 | 20.42 | 20.54 | 20.41 | 20.48 | 19,041 | -0.08(-0.39%) |
Aug 02, 2016 | 20.62 | 20.71 | 20.52 | 20.56 | 24,733 | -0.07(-0.35%) |
Aug 01, 2016 | 20.74 | 20.81 | 20.62 | 20.63 | 28,478 | -0.11(-0.52%) |
Jul 29, 2016 | 20.65 | 20.76 | 20.60 | 20.74 | 25,471 | +0.10(+0.49%) |
Jul 28, 2016 | 20.67 | 20.68 | 20.58 | 20.64 | 11,484 | +0.07(+0.32%) |
Jul 27, 2016 | 20.58 | 20.58 | 20.42 | 20.57 | 6,781 | +0.01(+0.05%) |
Jul 26, 2016 | 20.59 | 20.61 | 20.54 | 20.56 | 19,939 | +0.09(+0.44%) |
Jul 25, 2016 | 20.49 | 20.49 | 20.40 | 20.47 | 11,888 | -0.01(-0.04%) |
Jul 22, 2016 | 20.53 | 20.53 | 20.44 | 20.48 | 14,460 | +0.04(+0.19%) |
Jul 21, 2016 | 20.44 | 20.50 | 20.42 | 20.44 | 6,585 | +0.03(+0.16%) |
Jul 20, 2016 | 20.40 | 20.41 | 20.38 | 20.41 | 5,045 | +0.22(+1.07%) |
Jul 19, 2016 | 20.21 | 20.24 | 20.18 | 20.19 | 2,350 | -0.07(-0.36%) |
Jul 18, 2016 | 20.18 | 20.32 | 20.18 | 20.26 | 4,345 | +0.08(+0.40%) |
Jul 15, 2016 | 20.22 | 20.23 | 20.14 | 20.18 | 12,634 | -0.13(-0.64%) |
Jul 14, 2016 | 20.31 | 20.35 | 20.25 | 20.31 | 11,714 | +0.18(+0.90%) |
Jul 13, 2016 | 20.18 | 20.18 | 20.11 | 20.13 | 175,165 | -0.09(-0.46%) |
Jul 12, 2016 | 20.18 | 20.26 | 20.15 | 20.23 | 29,016 | +0.24(+1.20%) |
Jul 11, 2016 | 20.00 | 20.05 | 19.97 | 19.99 | 21,974 | +0.23(+1.16%) |
Jul 08, 2016 | 19.63 | 19.77 | 19.61 | 19.76 | 7,929 | +0.38(+1.94%) |
Jul 07, 2016 | 19.56 | 19.56 | 19.37 | 19.38 | 11,157 | -0.13(-0.67%) |
Jul 06, 2016 | 19.48 | 19.53 | 19.35 | 19.51 | 22,870 | +0.05(+0.26%) |
Jul 05, 2016 | 19.63 | 19.63 | 19.45 | 19.46 | 17,024 | -0.32(-1.61%) |
Jul 01, 2016 | 19.74 | 19.78 | 19.78 | 19.78 | 28,101 | +0.19(+0.97%) |
Jun 30, 2016 | 19.56 | 19.66 | 19.56 | 19.59 | 9,575 | +0.06(+0.32%) |
Jun 29, 2016 | 19.50 | 19.53 | 19.42 | 19.53 | 6,990 | +0.46(+2.43%) |
Jun 28, 2016 | 19.04 | 19.10 | 18.96 | 19.06 | 7,552 | +0.43(+2.29%) |
Jun 27, 2016 | 18.79 | 18.86 | 18.54 | 18.64 | 41,304 | -0.22(-1.19%) |
Jun 24, 2016 | 18.88 | 19.13 | 18.85 | 18.86 | 37,925 | -1.11(-5.57%) |
Jun 23, 2016 | 19.87 | 20.00 | 19.84 | 19.97 | 19,664 | +0.37(+1.88%) |
Jun 22, 2016 | 19.69 | 19.72 | 19.61 | 19.61 | 3,531 | +0.02(+0.11%) |
Jun 21, 2016 | 19.51 | 19.59 | 19.51 | 19.58 | 4,976 | +0.12(+0.59%) |
Jun 20, 2016 | 19.48 | 19.51 | 19.47 | 19.47 | 18,083 | +0.38(+2.01%) |
Jun 17, 2016 | 19.06 | 19.09 | 19.01 | 19.09 | 7,116 | +0.02(+0.11%) |
Jun 16, 2016 | 18.88 | 19.06 | 18.88 | 19.06 | 4,896 | -0.13(-0.66%) |
Jun 15, 2016 | 19.12 | 19.24 | 19.12 | 19.19 | 9,054 | +0.16(+0.85%) |
Jun 14, 2016 | 19.08 | 19.08 | 18.95 | 19.03 | 2,788 | -0.15(-0.78%) |
Jun 13, 2016 | 19.22 | 19.37 | 19.18 | 19.18 | 5,911 | -0.25(-1.28%) |
Jun 10, 2016 | 19.44 | 19.44 | 19.42 | 19.43 | 1,232 | -0.34(-1.74%) |
Jun 09, 2016 | 19.82 | 19.82 | 19.77 | 19.77 | 6,448 | -0.13(-0.65%) |
Jun 08, 2016 | 19.88 | 19.94 | 19.86 | 19.90 | 25,480 | +0.07(+0.33%) |
Jun 07, 2016 | 19.76 | 19.87 | 19.76 | 19.83 | 22,671 | +0.20(+1.01%) |
Jun 06, 2016 | 19.63 | 19.68 | 19.57 | 19.64 | 8,360 | +0.15(+0.77%) |
Jun 03, 2016 | 19.33 | 19.48 | 19.33 | 19.48 | 8,448 | +0.29(+1.53%) |
Jun 02, 2016 | 19.11 | 19.19 | 19.01 | 19.19 | 10,022 | +0.06(+0.34%) |
Jun 01, 2016 | 19.11 | 19.18 | 19.10 | 19.13 | 23,138 | -0.06(-0.29%) |
May 31, 2016 | 19.12 | 19.18 | 19.11 | 19.18 | 7,264 | +0.09(+0.45%) |
May 27, 2016 | 19.10 | 19.10 | 19.10 | 19.10 | 7,563 | -0.02(-0.09%) |
May 26, 2016 | 19.10 | 19.13 | 19.06 | 19.12 | 7,958 | +0.09(+0.46%) |
May 25, 2016 | 19.03 | 19.09 | 19.00 | 19.03 | 4,154 | +0.07(+0.37%) |
May 24, 2016 | 18.91 | 19.02 | 18.91 | 18.96 | 4,226 | +0.14(+0.75%) |
May 23, 2016 | 18.81 | 18.84 | 18.81 | 18.82 | 4,987 | -0.08(-0.40%) |
May 20, 2016 | 18.83 | 18.91 | 18.81 | 18.89 | 11,771 | +0.25(+1.34%) |
May 19, 2016 | 18.60 | 18.70 | 18.59 | 18.64 | 30,875 | -0.18(-0.97%) |
May 18, 2016 | 18.87 | 18.99 | 18.77 | 18.82 | 8,355 | -0.10(-0.51%) |
May 17, 2016 | 19.03 | 19.06 | 18.89 | 18.92 | 28,589 | -0.05(-0.26%) |
May 16, 2016 | 18.89 | 19.02 | 18.89 | 18.97 | 26,183 | +0.17(+0.89%) |
May 13, 2016 | 18.91 | 18.91 | 18.75 | 18.80 | 7,392 | -0.19(-0.99%) |
May 12, 2016 | 19.18 | 19.18 | 18.99 | 18.99 | 23,371 | -0.17(-0.89%) |
May 11, 2016 | 19.21 | 19.24 | 19.13 | 19.16 | 117,441 | -0.10(-0.49%) |
May 10, 2016 | 19.21 | 19.35 | 19.21 | 19.26 | 9,476 | +0.11(+0.57%) |
May 09, 2016 | 19.15 | 19.17 | 19.11 | 19.15 | 29,690 | -0.02(-0.11%) |
May 06, 2016 | 19.19 | 19.28 | 19.10 | 19.17 | 24,916 | -0.04(-0.22%) |
May 05, 2016 | 19.29 | 19.36 | 19.18 | 19.21 | 33,594 | -0.05(-0.25%) |
May 04, 2016 | 19.40 | 19.40 | 19.26 | 19.26 | 3,292 | -0.21(-1.07%) |
May 03, 2016 | 19.58 | 19.58 | 19.41 | 19.47 | 5,799 | -0.23(-1.16%) |
May 02, 2016 | 19.72 | 19.77 | 19.61 | 19.70 | 48,878 | +0.15(+0.77%) |
Apr 29, 2016 | 19.61 | 19.65 | 19.53 | 19.55 | 7,867 | -0.24(-1.21%) |
Apr 28, 2016 | 19.69 | 19.88 | 19.69 | 19.79 | 129,500 | -0.01(-0.04%) |
Apr 27, 2016 | 19.61 | 19.80 | 19.60 | 19.80 | 10,128 | +0.11(+0.54%) |
Apr 26, 2016 | 19.71 | 19.79 | 19.66 | 19.69 | 10,009 | +0.18(+0.93%) |
Apr 25, 2016 | 19.58 | 19.63 | 19.48 | 19.51 | 9,221 | +0.06(+0.30%) |
Apr 22, 2016 | 19.47 | 19.55 | 19.39 | 19.45 | 12,780 | -0.03(-0.13%) |
Apr 21, 2016 | 19.69 | 19.69 | 19.46 | 19.48 | 5,763 | -0.32(-1.64%) |
Apr 20, 2016 | 19.79 | 19.92 | 19.79 | 19.80 | 5,466 | -0.05(-0.25%) |
Apr 19, 2016 | 19.84 | 19.90 | 19.82 | 19.85 | 13,367 | +0.13(+0.64%) |
Apr 18, 2016 | 19.54 | 19.79 | 19.54 | 19.72 | 4,850 | +0.19(+0.96%) |
Apr 15, 2016 | 19.66 | 19.66 | 19.53 | 19.53 | 6,773 | -0.06(-0.33%) |
Apr 14, 2016 | 19.55 | 19.68 | 19.53 | 19.60 | 10,662 | -0.07(-0.36%) |
Apr 13, 2016 | 19.59 | 19.71 | 19.59 | 19.67 | 12,602 | +0.21(+1.10%) |
Apr 12, 2016 | 19.32 | 19.55 | 19.28 | 19.46 | 4,979 | +0.16(+0.85%) |
Apr 11, 2016 | 19.36 | 19.43 | 19.29 | 19.29 | 16,060 | +0.12(+0.62%) |
Apr 08, 2016 | 19.26 | 19.26 | 19.09 | 19.17 | 7,791 | +0.32(+1.68%) |
Apr 07, 2016 | 18.89 | 19.01 | 18.84 | 18.86 | 11,361 | -0.27(-1.42%) |
Apr 06, 2016 | 18.99 | 19.19 | 18.96 | 19.13 | 164,076 | +0.20(+1.06%) |
Apr 05, 2016 | 18.86 | 19.03 | 18.86 | 18.93 | 4,288 | -0.31(-1.59%) |
Apr 04, 2016 | 19.30 | 19.30 | 19.16 | 19.23 | 5,631 | -0.04(-0.19%) |
Apr 01, 2016 | 19.09 | 19.33 | 19.09 | 19.27 | 10,680 | -0.19(-0.98%) |
Mar 31, 2016 | 19.50 | 19.55 | 19.44 | 19.46 | 15,381 | -0.01(-0.07%) |
Mar 30, 2016 | 19.51 | 19.63 | 19.48 | 19.48 | 17,795 | +0.20(+1.04%) |
Mar 29, 2016 | 18.98 | 19.28 | 18.91 | 19.28 | 6,998 | +0.23(+1.20%) |
Mar 28, 2016 | 19.05 | 19.13 | 18.96 | 19.05 | 9,390 | +0.08(+0.42%) |
Mar 24, 2016 | 18.95 | 18.97 | 18.97 | 18.97 | 79,832 | -0.15(-0.77%) |
Mar 23, 2016 | 19.26 | 19.26 | 19.09 | 19.12 | 9,600 | -0.16(-0.83%) |
Mar 22, 2016 | 19.28 | 19.40 | 19.23 | 19.28 | 12,983 | -0.21(-1.06%) |
Mar 21, 2016 | 19.43 | 19.52 | 19.36 | 19.48 | 54,298 | -0.01(-0.04%) |
Mar 18, 2016 | 19.56 | 19.58 | 19.43 | 19.49 | 10,994 | -0.05(-0.26%) |
Mar 17, 2016 | 19.28 | 19.58 | 19.28 | 19.54 | 19,822 | +0.35(+1.82%) |
Mar 16, 2016 | 18.85 | 19.19 | 18.82 | 19.19 | 15,558 | +0.32(+1.72%) |
Mar 15, 2016 | 18.74 | 18.91 | 18.74 | 18.87 | 5,570 | -0.19(-0.98%) |
Mar 14, 2016 | 18.99 | 19.11 | 18.97 | 19.06 | 105,058 | +0.13(+0.67%) |
Mar 11, 2016 | 18.81 | 18.98 | 18.80 | 18.93 | 15,477 | +0.46(+2.50%) |
Mar 10, 2016 | 18.59 | 18.64 | 18.33 | 18.47 | 15,208 | -0.07(-0.40%) |
Mar 09, 2016 | 18.52 | 18.58 | 18.44 | 18.54 | 11,413 | +0.11(+0.58%) |
Mar 08, 2016 | 18.43 | 18.50 | 18.39 | 18.44 | 8,497 | -0.17(-0.93%) |
Mar 07, 2016 | 18.49 | 18.68 | 18.49 | 18.61 | 21,526 | -0.03(-0.15%) |
Mar 04, 2016 | 18.52 | 18.69 | 18.50 | 18.64 | 4,616 | +0.22(+1.21%) |
Mar 03, 2016 | 18.33 | 18.45 | 18.30 | 18.41 | 2,288 | +0.16(+0.90%) |
Mar 02, 2016 | 18.16 | 18.32 | 18.16 | 18.25 | 59,826 | +0.15(+0.83%) |
Mar 01, 2016 | 17.86 | 18.10 | 17.81 | 18.10 | 7,361 | +0.41(+2.30%) |
Feb 29, 2016 | 17.65 | 17.71 | 17.64 | 17.69 | 2,305 | +0.18(+1.00%) |
Feb 26, 2016 | 17.71 | 17.71 | 17.47 | 17.52 | 15,585 | -0.16(-0.91%) |
Feb 25, 2016 | 17.53 | 17.68 | 17.45 | 17.68 | 29,958 | +0.14(+0.81%) |
Feb 24, 2016 | 17.31 | 17.57 | 17.31 | 17.54 | 5,483 | +0.01(+0.04%) |
Feb 23, 2016 | 17.58 | 17.69 | 17.51 | 17.53 | 23,568 | -0.33(-1.84%) |
Feb 22, 2016 | 17.80 | 17.86 | 17.75 | 17.86 | 26,552 | +0.32(+1.83%) |
Feb 19, 2016 | 17.43 | 17.54 | 17.42 | 17.54 | 10,252 | +0.19(+1.11%) |
Feb 18, 2016 | 17.42 | 17.42 | 17.34 | 17.34 | 9,741 | -0.05(-0.29%) |
Feb 17, 2016 | 17.27 | 17.44 | 17.27 | 17.39 | 11,378 | +0.19(+1.12%) |
Feb 16, 2016 | 17.21 | 17.21 | 17.08 | 17.20 | 79,895 | +0.34(+2.03%) |
Feb 12, 2016 | 16.71 | 16.86 | 16.86 | 16.86 | 17,787 | +0.19(+1.11%) |
Feb 11, 2016 | 16.64 | 16.67 | 16.53 | 16.67 | 6,252 | -0.08(-0.47%) |
Feb 10, 2016 | 16.76 | 16.87 | 16.74 | 16.75 | 18,916 | +0.06(+0.34%) |
Feb 09, 2016 | 16.62 | 16.73 | 16.59 | 16.69 | 14,175 | -0.17(-1.02%) |
Feb 08, 2016 | 16.90 | 16.90 | 16.68 | 16.86 | 22,853 | -0.20(-1.17%) |
Feb 05, 2016 | 17.25 | 17.25 | 17.05 | 17.06 | 18,364 | -0.21(-1.24%) |
Feb 04, 2016 | 17.33 | 17.41 | 17.26 | 17.28 | 11,589 | +0.04(+0.25%) |
Feb 03, 2016 | 17.15 | 17.31 | 16.92 | 17.24 | 23,774 | +0.23(+1.35%) |
Feb 02, 2016 | 17.06 | 17.12 | 16.98 | 17.01 | 97,466 | -0.26(-1.49%) |
Feb 01, 2016 | 17.19 | 17.27 | 17.13 | 17.26 | 14,243 | -0.07(-0.41%) |
Jan 29, 2016 | 17.18 | 17.34 | 17.14 | 17.34 | 21,482 | +0.46(+2.73%) |
Jan 28, 2016 | 16.94 | 16.94 | 16.81 | 16.88 | 15,355 | +0.20(+1.22%) |
Jan 27, 2016 | 16.79 | 16.91 | 16.62 | 16.67 | 24,531 | -0.18(-1.06%) |
Jan 26, 2016 | 16.75 | 16.86 | 16.74 | 16.85 | 9,925 | +0.20(+1.20%) |
Jan 25, 2016 | 16.81 | 16.84 | 16.65 | 16.65 | 112,082 | -0.21(-1.27%) |
Jan 22, 2016 | 16.81 | 16.91 | 16.81 | 16.86 | 45,597 | +0.39(+2.34%) |
Jan 21, 2016 | 16.38 | 16.60 | 16.29 | 16.48 | 29,449 | -0.04(-0.22%) |
Jan 20, 2016 | 16.53 | 16.63 | 16.27 | 16.51 | 58,670 | -0.36(-2.12%) |
Jan 19, 2016 | 17.06 | 17.06 | 16.81 | 16.87 | 72,173 | +0.20(+1.20%) |
Jan 15, 2016 | 16.76 | 16.67 | 16.67 | 16.67 | 21,568 | -0.61(-3.51%) |
Jan 14, 2016 | 17.19 | 17.36 | 17.09 | 17.28 | 22,350 | +0.14(+0.79%) |
Jan 13, 2016 | 17.49 | 17.49 | 17.14 | 17.14 | 13,273 | -0.24(-1.38%) |
Jan 12, 2016 | 17.49 | 17.49 | 17.25 | 17.38 | 14,851 | +0.05(+0.31%) |
Jan 11, 2016 | 17.46 | 17.46 | 17.22 | 17.33 | 14,341 | -0.03(-0.15%) |
Jan 08, 2016 | 17.56 | 17.56 | 17.33 | 17.36 | 29,137 | -0.24(-1.34%) |
Jan 07, 2016 | 17.72 | 17.84 | 17.59 | 17.59 | 17,720 | -0.49(-2.72%) |
Jan 06, 2016 | 18.07 | 18.16 | 18.01 | 18.09 | 15,341 | -0.23(-1.24%) |
Jan 05, 2016 | 18.38 | 18.38 | 18.27 | 18.31 | 10,760 | +0.02(+0.11%) |
Jan 04, 2016 | 18.33 | 18.33 | 18.16 | 18.29 | 11,301 | -0.35(-1.90%) |
Dec 31, 2015 | 18.64 | 18.65 | 18.65 | 18.65 | 40,896 | -0.14(-0.73%) |
Dec 30, 2015 | 18.83 | 18.85 | 18.75 | 18.79 | 36,440 | -0.12(-0.64%) |
Dec 29, 2015 | 18.94 | 19.04 | 18.85 | 18.91 | 36,605 | +0.21(+1.11%) |
Dec 28, 2015 | 18.76 | 18.79 | 18.60 | 18.70 | 23,306 | -0.09(-0.46%) |
Dec 24, 2015 | 18.87 | 18.79 | 18.79 | 18.79 | 16,526 | -0.01(-0.08%) |
Dec 23, 2015 | 18.71 | 18.81 | 18.71 | 18.80 | 35,851 | +0.20(+1.10%) |
Dec 22, 2015 | 18.58 | 18.64 | 18.52 | 18.59 | 9,039 | +0.11(+0.59%) |
Dec 21, 2015 | 18.60 | 18.60 | 18.40 | 18.49 | 18,246 | +0.00(+0.02%) |
Dec 18, 2015 | 18.56 | 18.57 | 18.44 | 18.48 | 21,365 | +0.13(+0.68%) |
Dec 17, 2015 | 18.56 | 18.56 | 18.36 | 18.36 | 16,031 | -0.18(-0.98%) |
Dec 16, 2015 | 18.44 | 18.64 | 18.36 | 18.54 | 22,263 | +0.28(+1.55%) |
Dec 15, 2015 | 18.24 | 18.34 | 18.24 | 18.25 | 24,014 | +0.22(+1.21%) |
Dec 14, 2015 | 18.06 | 18.06 | 17.93 | 18.04 | 16,001 | +0.10(+0.54%) |
Dec 11, 2015 | 18.04 | 18.09 | 17.92 | 17.94 | 43,450 | -0.42(-2.28%) |
Dec 10, 2015 | 18.43 | 18.47 | 18.36 | 18.36 | 21,654 | -0.20(-1.09%) |
Dec 09, 2015 | 18.67 | 18.67 | 18.45 | 18.56 | 33,591 | -0.02(-0.10%) |
Dec 08, 2015 | 18.52 | 18.58 | 18.48 | 18.58 | 43,628 | -0.17(-0.91%) |
Dec 07, 2015 | 18.80 | 18.81 | 18.70 | 18.75 | 17,242 | -0.16(-0.85%) |
Dec 04, 2015 | 18.73 | 18.95 | 18.73 | 18.91 | 5,119 | +0.19(+1.00%) |
Dec 03, 2015 | 18.93 | 18.93 | 18.71 | 18.72 | 9,426 | -0.15(-0.77%) |
Dec 02, 2015 | 19.04 | 19.06 | 18.85 | 18.86 | 23,435 | -0.17(-0.91%) |
Dec 01, 2015 | 19.03 | 19.09 | 19.03 | 19.04 | 16,721 | +0.34(+1.82%) |
Nov 30, 2015 | 18.71 | 18.73 | 18.66 | 18.70 | 11,345 | +0.01(+0.07%) |
Nov 27, 2015 | 18.70 | 18.74 | 18.64 | 18.68 | 30,053 | -0.26(-1.36%) |
Nov 25, 2015 | 18.90 | 18.94 | 18.94 | 18.94 | 9,481 | -0.04(-0.22%) |
Nov 24, 2015 | 18.80 | 19.03 | 18.79 | 18.98 | 7,382 | +0.02(+0.11%) |
Nov 23, 2015 | 19.09 | 19.09 | 18.94 | 18.96 | 11,279 | -0.15(-0.77%) |
Nov 20, 2015 | 19.07 | 19.16 | 19.07 | 19.11 | 12,635 | +0.17(+0.92%) |
Nov 19, 2015 | 18.89 | 19.00 | 18.89 | 18.93 | 25,509 | +0.21(+1.14%) |
Nov 18, 2015 | 18.67 | 18.72 | 18.67 | 18.72 | 2,772 | +0.13(+0.72%) |
Nov 17, 2015 | 18.66 | 18.70 | 18.57 | 18.59 | 50,263 | +0.06(+0.31%) |
Nov 16, 2015 | 18.43 | 18.53 | 18.35 | 18.53 | 11,811 | +0.23(+1.25%) |
Nov 13, 2015 | 18.33 | 18.38 | 18.24 | 18.30 | 4,527 | -0.21(-1.11%) |
Nov 12, 2015 | 18.60 | 18.62 | 18.50 | 18.51 | 6,557 | -0.09(-0.50%) |
Nov 11, 2015 | 18.59 | 18.62 | 18.56 | 18.60 | 14,067 | +0.11(+0.61%) |
Nov 10, 2015 | 18.44 | 18.52 | 18.43 | 18.49 | 8,699 | -0.06(-0.35%) |
Nov 09, 2015 | 18.72 | 18.72 | 18.50 | 18.55 | 24,521 | -0.38(-2.02%) |
Nov 06, 2015 | 18.89 | 18.94 | 18.81 | 18.93 | 21,138 | -0.21(-1.09%) |
Nov 05, 2015 | 19.16 | 19.20 | 19.09 | 19.14 | 15,981 | -0.02(-0.11%) |
Nov 04, 2015 | 19.35 | 19.35 | 19.12 | 19.16 | 11,019 | -0.10(-0.51%) |
Nov 03, 2015 | 19.18 | 19.35 | 19.14 | 19.26 | 20,144 | -0.02(-0.13%) |