Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.29 | 18.34 | 18.14 | 18.30 | 487,906 | -0.14(-0.78%) |
Oct 28, 2016 | 18.21 | 18.55 | 18.20 | 18.45 | 916,657 | -0.41(-2.17%) |
Oct 27, 2016 | 18.73 | 18.91 | 18.71 | 18.86 | 647,975 | +0.31(+1.66%) |
Oct 26, 2016 | 18.57 | 18.66 | 18.51 | 18.55 | 450,677 | -0.13(-0.71%) |
Oct 25, 2016 | 18.73 | 18.83 | 18.57 | 18.68 | 369,307 | -0.14(-0.74%) |
Oct 24, 2016 | 18.94 | 18.96 | 18.73 | 18.82 | 476,078 | -0.04(-0.20%) |
Oct 21, 2016 | 18.67 | 18.89 | 18.64 | 18.86 | 232,499 | +0.00(+0.00%) |
Oct 20, 2016 | 18.81 | 19.70 | 18.74 | 18.86 | 752,810 | +0.15(+0.81%) |
Oct 19, 2016 | 18.71 | 18.86 | 18.66 | 18.70 | 330,685 | -0.03(-0.13%) |
Oct 18, 2016 | 18.70 | 18.79 | 18.62 | 18.73 | 460,625 | +0.27(+1.47%) |
Oct 17, 2016 | 18.44 | 18.51 | 18.33 | 18.46 | 776,001 | -0.05(-0.27%) |
Oct 14, 2016 | 18.69 | 18.76 | 18.48 | 18.51 | 1,380,963 | +0.21(+1.17%) |
Oct 13, 2016 | 18.17 | 18.36 | 18.10 | 18.30 | 637,573 | -0.09(-0.51%) |
Oct 12, 2016 | 18.43 | 18.48 | 18.33 | 18.39 | 605,331 | -0.10(-0.54%) |
Oct 11, 2016 | 18.86 | 18.86 | 18.45 | 18.49 | 878,993 | -0.50(-2.62%) |
Oct 10, 2016 | 18.95 | 19.13 | 18.93 | 18.99 | 675,802 | +0.33(+1.79%) |
Oct 07, 2016 | 18.77 | 18.79 | 18.57 | 18.65 | 478,885 | -0.01(-0.03%) |
Oct 06, 2016 | 18.76 | 18.83 | 18.65 | 18.66 | 371,679 | -0.05(-0.27%) |
Oct 05, 2016 | 18.71 | 18.80 | 18.57 | 18.71 | 836,792 | +0.50(+2.73%) |
Oct 04, 2016 | 18.29 | 18.34 | 18.15 | 18.21 | 1,123,516 | -0.03(-0.14%) |
Oct 03, 2016 | 18.18 | 18.31 | 18.13 | 18.24 | 492,831 | +0.07(+0.38%) |
Sep 30, 2016 | 18.19 | 18.26 | 18.07 | 18.17 | 1,339,329 | -0.03(-0.14%) |
Sep 29, 2016 | 18.19 | 18.38 | 18.11 | 18.19 | 838,799 | +0.27(+1.51%) |
Sep 28, 2016 | 17.62 | 17.96 | 17.41 | 17.92 | 1,187,187 | +0.52(+3.00%) |
Sep 27, 2016 | 17.27 | 17.48 | 17.21 | 17.40 | 541,338 | -0.13(-0.72%) |
Sep 26, 2016 | 17.60 | 17.67 | 17.51 | 17.53 | 740,854 | -0.14(-0.78%) |
Sep 23, 2016 | 17.75 | 17.81 | 17.64 | 17.67 | 666,377 | -0.25(-1.40%) |
Sep 22, 2016 | 18.06 | 18.09 | 17.87 | 17.92 | 949,400 | +0.15(+0.85%) |
Sep 21, 2016 | 17.65 | 17.78 | 17.56 | 17.77 | 640,774 | +0.28(+1.62%) |
Sep 20, 2016 | 17.62 | 17.73 | 17.46 | 17.48 | 756,173 | -0.34(-1.91%) |
Sep 19, 2016 | 17.89 | 17.94 | 17.77 | 17.82 | 545,664 | +0.19(+1.07%) |
Sep 16, 2016 | 17.71 | 17.80 | 17.56 | 17.63 | 735,149 | -0.42(-2.31%) |
Sep 15, 2016 | 17.91 | 18.18 | 17.83 | 18.05 | 544,048 | +0.13(+0.72%) |
Sep 14, 2016 | 17.88 | 18.17 | 17.88 | 17.92 | 371,817 | -0.04(-0.24%) |
Sep 13, 2016 | 18.33 | 18.39 | 17.95 | 17.97 | 466,810 | -0.74(-3.95%) |
Sep 12, 2016 | 18.31 | 18.75 | 18.27 | 18.70 | 428,581 | -0.02(-0.10%) |
Sep 09, 2016 | 19.04 | 19.05 | 18.71 | 18.72 | 388,043 | -0.56(-2.91%) |
Sep 08, 2016 | 19.06 | 19.30 | 18.92 | 19.28 | 352,750 | +0.26(+1.35%) |
Sep 07, 2016 | 19.07 | 19.10 | 18.99 | 19.03 | 483,709 | +0.02(+0.13%) |
Sep 06, 2016 | 18.88 | 19.04 | 18.86 | 19.00 | 629,477 | +0.35(+1.90%) |
Sep 02, 2016 | 18.64 | 18.65 | 18.65 | 18.65 | 346,897 | +0.25(+1.36%) |
Sep 01, 2016 | 18.34 | 18.42 | 18.23 | 18.40 | 293,653 | +0.01(+0.07%) |
Aug 31, 2016 | 18.58 | 18.66 | 18.38 | 18.39 | 286,124 | -0.17(-0.92%) |
Aug 30, 2016 | 18.62 | 18.67 | 18.56 | 18.56 | 307,652 | +0.14(+0.76%) |
Aug 29, 2016 | 18.32 | 18.47 | 18.32 | 18.42 | 224,541 | -0.05(-0.26%) |
Aug 26, 2016 | 18.59 | 18.83 | 18.42 | 18.47 | 553,133 | +0.16(+0.87%) |
Aug 25, 2016 | 18.43 | 18.50 | 18.31 | 18.31 | 396,626 | -0.21(-1.12%) |
Aug 24, 2016 | 18.58 | 18.63 | 18.47 | 18.52 | 384,952 | -0.21(-1.11%) |
Aug 23, 2016 | 18.71 | 18.90 | 18.71 | 18.72 | 224,627 | +0.13(+0.72%) |
Aug 22, 2016 | 18.48 | 18.64 | 18.43 | 18.59 | 359,839 | -0.02(-0.10%) |
Aug 19, 2016 | 18.60 | 18.67 | 18.48 | 18.61 | 424,153 | -0.55(-2.87%) |
Aug 18, 2016 | 18.88 | 19.19 | 18.86 | 19.16 | 416,652 | +0.31(+1.62%) |
Aug 17, 2016 | 18.77 | 18.86 | 18.63 | 18.85 | 432,871 | -0.10(-0.55%) |
Aug 16, 2016 | 18.92 | 19.01 | 18.82 | 18.95 | 756,926 | +0.20(+1.04%) |
Aug 15, 2016 | 18.66 | 18.94 | 18.66 | 18.76 | 448,808 | +0.17(+0.92%) |
Aug 12, 2016 | 18.69 | 18.72 | 18.54 | 18.59 | 332,505 | -0.06(-0.33%) |
Aug 11, 2016 | 18.31 | 18.69 | 18.30 | 18.65 | 265,310 | +0.31(+1.70%) |
Aug 10, 2016 | 18.47 | 18.49 | 18.30 | 18.34 | 238,530 | +0.04(+0.23%) |
Aug 09, 2016 | 18.45 | 18.47 | 18.24 | 18.30 | 246,154 | -0.05(-0.30%) |
Aug 08, 2016 | 18.19 | 18.42 | 18.19 | 18.35 | 361,060 | +0.17(+0.94%) |
Aug 05, 2016 | 18.10 | 18.23 | 18.05 | 18.18 | 576,934 | +0.13(+0.74%) |
Aug 04, 2016 | 18.06 | 18.12 | 17.94 | 18.05 | 503,546 | -0.04(-0.20%) |
Aug 03, 2016 | 17.97 | 18.14 | 17.92 | 18.08 | 473,217 | +0.04(+0.20%) |
Aug 02, 2016 | 18.19 | 18.20 | 17.86 | 18.05 | 477,207 | -0.08(-0.44%) |
Aug 01, 2016 | 18.63 | 18.64 | 18.12 | 18.12 | 493,715 | -0.58(-3.10%) |
Jul 29, 2016 | 18.45 | 18.73 | 18.39 | 18.70 | 692,538 | +0.07(+0.39%) |
Jul 28, 2016 | 18.74 | 18.80 | 18.51 | 18.63 | 406,822 | -0.21(-1.10%) |
Jul 27, 2016 | 19.14 | 19.17 | 18.74 | 18.84 | 455,264 | -0.01(-0.03%) |
Jul 26, 2016 | 18.78 | 18.94 | 18.75 | 18.84 | 668,866 | +0.02(+0.10%) |
Jul 25, 2016 | 19.04 | 19.04 | 18.72 | 18.83 | 352,080 | -0.29(-1.50%) |
Jul 22, 2016 | 19.25 | 19.25 | 19.05 | 19.11 | 249,939 | -0.01(-0.06%) |
Jul 21, 2016 | 19.16 | 19.30 | 19.10 | 19.13 | 450,625 | -0.25(-1.29%) |
Jul 20, 2016 | 19.27 | 19.42 | 19.14 | 19.38 | 755,774 | -0.19(-0.97%) |
Jul 19, 2016 | 19.44 | 19.57 | 19.35 | 19.57 | 597,802 | -0.12(-0.62%) |
Jul 18, 2016 | 19.69 | 19.82 | 19.58 | 19.69 | 461,606 | -0.23(-1.13%) |
Jul 15, 2016 | 19.98 | 20.00 | 19.83 | 19.91 | 456,061 | -0.23(-1.15%) |
Jul 14, 2016 | 20.24 | 20.30 | 20.13 | 20.14 | 373,312 | +0.20(+0.98%) |
Jul 13, 2016 | 20.11 | 20.13 | 19.83 | 19.95 | 416,640 | -0.11(-0.55%) |
Jul 12, 2016 | 20.00 | 20.13 | 19.91 | 20.06 | 726,190 | +0.32(+1.61%) |
Jul 11, 2016 | 19.77 | 19.86 | 19.68 | 19.74 | 786,069 | +0.10(+0.50%) |
Jul 08, 2016 | 19.33 | 19.64 | 19.27 | 19.64 | 1,384,183 | +0.60(+3.14%) |
Jul 07, 2016 | 19.38 | 19.51 | 19.00 | 19.05 | 699,325 | -0.32(-1.67%) |
Jul 06, 2016 | 19.24 | 19.39 | 19.03 | 19.37 | 1,518,604 | -0.12(-0.59%) |
Jul 05, 2016 | 19.77 | 19.84 | 19.42 | 19.49 | 1,881,037 | -0.81(-3.97%) |
Jul 01, 2016 | 19.89 | 20.29 | 20.29 | 20.29 | 1,384,148 | +0.55(+2.78%) |
Jun 30, 2016 | 19.39 | 19.83 | 19.26 | 19.74 | 1,046,963 | +0.31(+1.57%) |
Jun 29, 2016 | 19.13 | 19.46 | 19.08 | 19.44 | 798,204 | +0.69(+3.68%) |
Jun 28, 2016 | 18.54 | 18.77 | 18.39 | 18.75 | 3,698,965 | +0.77(+4.28%) |
Jun 27, 2016 | 18.16 | 18.16 | 17.62 | 17.98 | 698,045 | -0.14(-0.77%) |
Jun 24, 2016 | 17.95 | 18.58 | 17.94 | 18.12 | 2,494,536 | -2.22(-10.92%) |
Jun 23, 2016 | 20.09 | 20.37 | 19.86 | 20.34 | 634,157 | +0.89(+4.58%) |
Jun 22, 2016 | 19.75 | 19.78 | 19.41 | 19.45 | 741,631 | -0.36(-1.82%) |
Jun 21, 2016 | 19.58 | 19.88 | 19.46 | 19.81 | 592,360 | +0.33(+1.69%) |
Jun 20, 2016 | 19.55 | 19.68 | 19.46 | 19.48 | 907,219 | +0.43(+2.27%) |
Jun 17, 2016 | 18.70 | 19.10 | 18.67 | 19.05 | 1,346,878 | +0.57(+3.07%) |
Jun 16, 2016 | 17.95 | 18.48 | 17.69 | 18.48 | 1,343,107 | +0.16(+0.90%) |
Jun 15, 2016 | 18.32 | 18.53 | 18.31 | 18.31 | 585,434 | +0.13(+0.74%) |
Jun 14, 2016 | 18.36 | 18.44 | 18.00 | 18.18 | 952,447 | -0.25(-1.36%) |
Jun 13, 2016 | 18.50 | 18.79 | 18.41 | 18.43 | 1,272,605 | -0.55(-2.89%) |
Jun 10, 2016 | 18.99 | 19.14 | 18.91 | 18.98 | 8,102,578 | -0.44(-2.26%) |
Jun 09, 2016 | 19.31 | 19.49 | 19.29 | 19.42 | 732,510 | -0.32(-1.61%) |
Jun 08, 2016 | 19.72 | 19.75 | 19.53 | 19.74 | 604,661 | +0.18(+0.90%) |
Jun 07, 2016 | 19.42 | 19.57 | 19.38 | 19.56 | 491,973 | +0.46(+2.43%) |
Jun 06, 2016 | 18.97 | 19.18 | 18.97 | 19.10 | 384,949 | +0.44(+2.36%) |
Jun 03, 2016 | 18.63 | 18.69 | 18.47 | 18.66 | 470,204 | +0.10(+0.56%) |
Jun 02, 2016 | 18.40 | 18.56 | 18.35 | 18.55 | 468,824 | -0.01(-0.03%) |
Jun 01, 2016 | 18.45 | 18.56 | 18.36 | 18.56 | 444,933 | -0.02(-0.13%) |
May 31, 2016 | 18.97 | 19.03 | 18.56 | 18.58 | 583,903 | -0.27(-1.46%) |
May 27, 2016 | 18.77 | 18.86 | 18.86 | 18.86 | 329,691 | -0.05(-0.29%) |
May 26, 2016 | 18.95 | 19.03 | 18.89 | 18.91 | 880,606 | +0.07(+0.39%) |
May 25, 2016 | 18.52 | 18.88 | 18.52 | 18.84 | 1,622,065 | +0.63(+3.45%) |
May 24, 2016 | 17.97 | 18.25 | 17.95 | 18.21 | 1,570,501 | +0.47(+2.65%) |
May 23, 2016 | 17.80 | 17.91 | 17.70 | 17.74 | 871,966 | -0.08(-0.45%) |
May 20, 2016 | 17.83 | 17.87 | 17.66 | 17.82 | 427,093 | +0.04(+0.21%) |
May 19, 2016 | 17.65 | 17.79 | 17.54 | 17.78 | 1,312,266 | -0.15(-0.86%) |
May 18, 2016 | 18.04 | 18.25 | 17.94 | 17.94 | 594,967 | -0.17(-0.95%) |
May 17, 2016 | 18.22 | 18.25 | 18.05 | 18.11 | 488,767 | -0.28(-1.51%) |
May 16, 2016 | 18.34 | 18.44 | 18.33 | 18.39 | 527,311 | +0.38(+2.10%) |
May 13, 2016 | 18.14 | 18.34 | 18.01 | 18.01 | 404,756 | -0.30(-1.65%) |
May 12, 2016 | 18.55 | 18.59 | 18.23 | 18.31 | 701,714 | +0.21(+1.14%) |
May 11, 2016 | 17.97 | 18.25 | 17.92 | 18.10 | 592,359 | -0.30(-1.61%) |
May 10, 2016 | 18.07 | 18.40 | 18.04 | 18.40 | 473,905 | +0.34(+1.90%) |
May 09, 2016 | 18.24 | 18.26 | 17.99 | 18.05 | 495,362 | -0.17(-0.94%) |
May 06, 2016 | 18.07 | 18.43 | 18.06 | 18.23 | 814,152 | -0.13(-0.71%) |
May 05, 2016 | 18.50 | 18.58 | 18.32 | 18.36 | 579,995 | +0.12(+0.65%) |
May 04, 2016 | 18.46 | 18.54 | 18.20 | 18.24 | 460,082 | -0.22(-1.22%) |
May 03, 2016 | 18.57 | 18.64 | 18.38 | 18.46 | 455,776 | -0.60(-3.17%) |
May 02, 2016 | 19.07 | 19.10 | 18.85 | 19.07 | 781,599 | -0.34(-1.74%) |
Apr 29, 2016 | 19.40 | 19.54 | 19.23 | 19.40 | 1,362,474 | +0.12(+0.61%) |
Apr 28, 2016 | 19.08 | 19.42 | 19.07 | 19.29 | 835,974 | +0.05(+0.25%) |
Apr 27, 2016 | 19.13 | 19.31 | 19.05 | 19.24 | 467,587 | +0.20(+1.03%) |
Apr 26, 2016 | 19.01 | 19.07 | 18.89 | 19.04 | 695,442 | +0.21(+1.13%) |
Apr 25, 2016 | 18.81 | 18.84 | 18.60 | 18.83 | 953,007 | +0.07(+0.38%) |
Apr 22, 2016 | 18.73 | 18.95 | 18.73 | 18.76 | 271,272 | +0.02(+0.09%) |
Apr 21, 2016 | 18.63 | 18.87 | 18.54 | 18.74 | 266,465 | +0.02(+0.13%) |
Apr 20, 2016 | 18.43 | 18.75 | 18.40 | 18.72 | 537,893 | +0.24(+1.28%) |
Apr 19, 2016 | 18.34 | 18.52 | 18.31 | 18.48 | 462,536 | +0.31(+1.73%) |
Apr 18, 2016 | 17.72 | 18.21 | 17.72 | 18.17 | 902,976 | +0.06(+0.33%) |
Apr 15, 2016 | 18.21 | 18.22 | 18.04 | 18.11 | 674,389 | -0.15(-0.84%) |
Apr 14, 2016 | 18.05 | 18.34 | 18.04 | 18.26 | 1,243,941 | +0.20(+1.08%) |
Apr 13, 2016 | 17.90 | 18.11 | 17.76 | 18.07 | 1,209,221 | +0.32(+1.80%) |
Apr 12, 2016 | 17.27 | 17.78 | 17.17 | 17.75 | 5,613,786 | +0.29(+1.66%) |
Apr 11, 2016 | 17.50 | 17.60 | 17.37 | 17.46 | 456,851 | +0.10(+0.58%) |
Apr 08, 2016 | 17.20 | 17.41 | 17.16 | 17.36 | 335,410 | +0.68(+4.05%) |
Apr 07, 2016 | 16.73 | 16.83 | 16.55 | 16.68 | 630,763 | -0.42(-2.46%) |
Apr 06, 2016 | 16.88 | 17.10 | 16.75 | 17.10 | 260,820 | +0.33(+1.94%) |
Apr 05, 2016 | 16.75 | 16.89 | 16.65 | 16.77 | 950,033 | -0.35(-2.04%) |
Apr 04, 2016 | 17.23 | 17.31 | 17.10 | 17.12 | 563,631 | -0.17(-0.96%) |
Apr 01, 2016 | 17.30 | 17.36 | 17.18 | 17.29 | 731,209 | -0.60(-3.38%) |
Mar 31, 2016 | 17.78 | 18.01 | 17.77 | 17.89 | 472,618 | -0.30(-1.63%) |
Mar 30, 2016 | 18.22 | 18.37 | 18.03 | 18.19 | 360,938 | +0.56(+3.16%) |
Mar 29, 2016 | 17.38 | 17.73 | 17.32 | 17.63 | 308,674 | +0.14(+0.78%) |
Mar 28, 2016 | 17.43 | 17.53 | 17.36 | 17.50 | 199,495 | -0.07(-0.40%) |
Mar 24, 2016 | 17.34 | 17.57 | 17.57 | 17.57 | 346,208 | -0.17(-0.97%) |
Mar 23, 2016 | 18.14 | 18.17 | 17.71 | 17.74 | 499,094 | -0.54(-2.98%) |
Mar 22, 2016 | 18.12 | 18.34 | 18.11 | 18.28 | 262,297 | +0.02(+0.10%) |
Mar 21, 2016 | 18.37 | 18.43 | 18.21 | 18.27 | 574,953 | -0.12(-0.64%) |
Mar 18, 2016 | 18.52 | 18.56 | 18.31 | 18.39 | 827,698 | +0.20(+1.07%) |
Mar 17, 2016 | 18.09 | 18.27 | 18.02 | 18.19 | 514,429 | +0.40(+2.23%) |
Mar 16, 2016 | 17.43 | 17.89 | 17.43 | 17.79 | 426,878 | +0.28(+1.59%) |
Mar 15, 2016 | 17.41 | 17.52 | 17.33 | 17.52 | 675,248 | -0.11(-0.60%) |
Mar 14, 2016 | 17.46 | 17.65 | 17.32 | 17.62 | 521,071 | -0.08(-0.44%) |
Mar 11, 2016 | 17.55 | 17.70 | 17.52 | 17.70 | 485,899 | +0.48(+2.79%) |
Mar 10, 2016 | 17.33 | 17.54 | 17.07 | 17.22 | 438,408 | -0.24(-1.36%) |
Mar 09, 2016 | 17.39 | 17.56 | 17.30 | 17.46 | 587,301 | +0.18(+1.03%) |
Mar 08, 2016 | 17.60 | 17.62 | 17.13 | 17.28 | 1,038,584 | -0.52(-2.93%) |
Mar 07, 2016 | 17.43 | 17.82 | 17.40 | 17.80 | 596,548 | +0.12(+0.67%) |
Mar 04, 2016 | 17.52 | 17.60 | 17.38 | 17.68 | 676,539 | -0.08(-0.47%) |
Mar 03, 2016 | 17.47 | 17.76 | 17.39 | 17.76 | 1,097,047 | +0.41(+2.35%) |
Mar 02, 2016 | 17.01 | 17.38 | 16.94 | 17.36 | 1,013,886 | +0.08(+0.45%) |
Mar 01, 2016 | 17.13 | 17.40 | 16.99 | 17.28 | 592,675 | +0.76(+4.59%) |
Feb 29, 2016 | 16.50 | 16.68 | 16.39 | 16.52 | 630,868 | +0.11(+0.65%) |
Feb 26, 2016 | 16.62 | 16.63 | 16.38 | 16.41 | 524,455 | +0.63(+3.98%) |
Feb 25, 2016 | 15.93 | 15.98 | 15.69 | 15.79 | 645,279 | +0.20(+1.25%) |
Feb 24, 2016 | 15.35 | 15.64 | 15.25 | 15.59 | 505,961 | -0.12(-0.79%) |
Feb 23, 2016 | 16.06 | 16.12 | 15.72 | 15.72 | 555,067 | -0.46(-2.82%) |
Feb 22, 2016 | 15.99 | 16.27 | 15.99 | 16.17 | 560,625 | +0.39(+2.48%) |
Feb 19, 2016 | 15.66 | 15.78 | 15.57 | 15.78 | 762,743 | +0.09(+0.57%) |
Feb 18, 2016 | 16.06 | 16.08 | 15.69 | 15.69 | 339,156 | -0.53(-3.25%) |
Feb 17, 2016 | 15.81 | 16.25 | 15.79 | 16.22 | 549,407 | +0.59(+3.75%) |
Feb 16, 2016 | 15.82 | 15.82 | 15.44 | 15.63 | 864,218 | +0.13(+0.84%) |
Feb 12, 2016 | 15.27 | 15.50 | 15.50 | 15.50 | 498,371 | +0.70(+4.72%) |
Feb 11, 2016 | 14.96 | 15.10 | 14.64 | 14.80 | 899,041 | -0.57(-3.74%) |
Feb 10, 2016 | 15.24 | 15.58 | 15.18 | 15.38 | 833,630 | -0.15(-0.95%) |
Feb 09, 2016 | 15.74 | 15.85 | 15.41 | 15.53 | 994,276 | -0.57(-3.53%) |
Feb 08, 2016 | 16.11 | 16.13 | 15.91 | 16.09 | 937,354 | -0.41(-2.48%) |
Feb 05, 2016 | 16.66 | 16.72 | 16.47 | 16.50 | 426,313 | -0.46(-2.72%) |
Feb 04, 2016 | 16.83 | 17.17 | 16.82 | 16.96 | 488,855 | +0.30(+1.78%) |
Feb 03, 2016 | 16.31 | 16.69 | 15.95 | 16.67 | 1,056,431 | +0.58(+3.61%) |
Feb 02, 2016 | 16.30 | 16.34 | 16.02 | 16.09 | 455,024 | -0.94(-5.50%) |
Feb 01, 2016 | 16.92 | 17.04 | 16.79 | 17.02 | 559,679 | -0.12(-0.69%) |
Jan 29, 2016 | 17.11 | 17.26 | 16.87 | 17.14 | 653,611 | -0.03(-0.17%) |
Jan 28, 2016 | 17.40 | 17.41 | 16.91 | 17.17 | 627,504 | +0.38(+2.26%) |
Jan 27, 2016 | 16.72 | 17.02 | 16.67 | 16.79 | 545,606 | -0.07(-0.42%) |
Jan 26, 2016 | 16.60 | 16.95 | 16.46 | 16.86 | 329,837 | +0.50(+3.04%) |
Jan 25, 2016 | 16.58 | 16.67 | 16.28 | 16.37 | 707,895 | -0.47(-2.81%) |
Jan 22, 2016 | 16.84 | 16.86 | 16.59 | 16.84 | 511,255 | +0.58(+3.57%) |
Jan 21, 2016 | 15.89 | 16.31 | 15.73 | 16.26 | 688,624 | +0.38(+2.39%) |
Jan 20, 2016 | 15.91 | 16.02 | 15.53 | 15.88 | 807,487 | -0.33(-2.01%) |
Jan 19, 2016 | 16.34 | 16.40 | 16.07 | 16.21 | 686,991 | -0.09(-0.54%) |
Jan 15, 2016 | 16.41 | 16.30 | 16.30 | 16.30 | 408,864 | -0.76(-4.48%) |
Jan 14, 2016 | 16.63 | 17.08 | 16.56 | 17.06 | 440,607 | +0.79(+4.88%) |
Jan 13, 2016 | 16.57 | 16.73 | 16.25 | 16.27 | 711,207 | -0.15(-0.94%) |
Jan 12, 2016 | 16.58 | 16.63 | 16.22 | 16.42 | 1,118,988 | +0.05(+0.29%) |
Jan 11, 2016 | 16.66 | 16.67 | 16.23 | 16.37 | 556,457 | +0.06(+0.36%) |
Jan 08, 2016 | 16.62 | 16.66 | 16.31 | 16.31 | 559,875 | -0.38(-2.31%) |
Jan 07, 2016 | 16.41 | 16.93 | 16.40 | 16.70 | 668,240 | -0.16(-0.95%) |
Jan 06, 2016 | 16.75 | 16.86 | 16.69 | 16.86 | 337,703 | -0.43(-2.47%) |
Jan 05, 2016 | 17.30 | 17.34 | 17.08 | 17.28 | 422,543 | -0.14(-0.78%) |
Jan 04, 2016 | 17.40 | 17.50 | 17.11 | 17.42 | 729,270 | -0.22(-1.28%) |
Dec 31, 2015 | 17.51 | 17.65 | 17.65 | 17.65 | 332,698 | -0.13(-0.73%) |
Dec 30, 2015 | 17.96 | 18.03 | 17.69 | 17.78 | 394,706 | -0.40(-2.18%) |
Dec 29, 2015 | 18.04 | 18.21 | 17.97 | 18.17 | 729,137 | +0.15(+0.82%) |
Dec 28, 2015 | 18.02 | 18.17 | 17.95 | 18.02 | 425,492 | -0.09(-0.49%) |
Dec 24, 2015 | 18.20 | 18.11 | 18.11 | 18.11 | 209,751 | -0.10(-0.55%) |
Dec 23, 2015 | 17.78 | 18.21 | 17.76 | 18.21 | 747,017 | +0.71(+4.06%) |
Dec 22, 2015 | 17.49 | 17.65 | 17.36 | 17.50 | 644,804 | +0.15(+0.89%) |
Dec 21, 2015 | 17.56 | 17.67 | 17.18 | 17.35 | 787,447 | +0.01(+0.07%) |
Dec 18, 2015 | 17.44 | 17.44 | 17.20 | 17.34 | 1,436,646 | -0.20(-1.15%) |
Dec 17, 2015 | 17.82 | 17.84 | 17.54 | 17.54 | 483,915 | -0.38(-2.15%) |
Dec 16, 2015 | 17.97 | 18.04 | 17.73 | 17.92 | 659,529 | +0.17(+0.97%) |
Dec 15, 2015 | 17.54 | 17.88 | 17.54 | 17.75 | 680,078 | +0.34(+1.94%) |
Dec 14, 2015 | 17.45 | 17.51 | 17.24 | 17.41 | 769,429 | -0.20(-1.14%) |
Dec 11, 2015 | 17.84 | 17.89 | 17.49 | 17.62 | 374,655 | -0.40(-2.20%) |
Dec 10, 2015 | 18.09 | 18.26 | 17.99 | 18.01 | 352,492 | -0.11(-0.62%) |
Dec 09, 2015 | 18.18 | 18.46 | 18.01 | 18.12 | 478,110 | +0.33(+1.83%) |
Dec 08, 2015 | 17.94 | 18.16 | 17.78 | 17.80 | 424,676 | -0.53(-2.88%) |
Dec 07, 2015 | 18.36 | 18.39 | 18.17 | 18.33 | 540,124 | -0.50(-2.67%) |
Dec 04, 2015 | 18.85 | 18.93 | 18.71 | 18.83 | 621,709 | -0.21(-1.09%) |
Dec 03, 2015 | 19.32 | 19.32 | 18.96 | 19.04 | 594,051 | -0.04(-0.22%) |
Dec 02, 2015 | 19.29 | 19.41 | 19.08 | 19.08 | 520,191 | -0.05(-0.28%) |
Dec 01, 2015 | 19.24 | 19.33 | 19.08 | 19.13 | 247,250 | +0.01(+0.06%) |
Nov 30, 2015 | 19.27 | 19.36 | 19.12 | 19.12 | 289,170 | -0.08(-0.40%) |
Nov 27, 2015 | 19.18 | 19.21 | 19.11 | 19.20 | 159,541 | +0.01(+0.03%) |
Nov 25, 2015 | 19.08 | 19.19 | 19.19 | 19.19 | 1,095,539 | +0.26(+1.38%) |
Nov 24, 2015 | 18.81 | 19.04 | 18.79 | 18.93 | 657,778 | +0.18(+0.95%) |
Nov 23, 2015 | 18.81 | 18.90 | 18.65 | 18.75 | 565,293 | +0.23(+1.25%) |
Nov 20, 2015 | 18.87 | 18.92 | 18.52 | 18.52 | 337,806 | -0.38(-2.04%) |
Nov 19, 2015 | 18.78 | 18.98 | 18.75 | 18.91 | 910,101 | +0.07(+0.38%) |
Nov 18, 2015 | 18.75 | 18.86 | 18.59 | 18.84 | 547,736 | +0.32(+1.73%) |
Nov 17, 2015 | 18.72 | 18.73 | 18.50 | 18.52 | 435,935 | -0.02(-0.13%) |
Nov 16, 2015 | 18.28 | 18.55 | 18.27 | 18.54 | 606,439 | +0.31(+1.72%) |
Nov 13, 2015 | 18.18 | 18.34 | 18.03 | 18.23 | 317,208 | -0.18(-1.00%) |
Nov 12, 2015 | 18.55 | 18.66 | 18.38 | 18.41 | 309,708 | -0.40(-2.14%) |
Nov 11, 2015 | 19.04 | 19.10 | 18.81 | 18.81 | 604,884 | -0.23(-1.21%) |
Nov 10, 2015 | 18.76 | 19.06 | 18.73 | 19.04 | 581,824 | +0.14(+0.72%) |
Nov 09, 2015 | 19.10 | 19.19 | 18.75 | 18.91 | 1,090,140 | -0.21(-1.08%) |
Nov 06, 2015 | 18.82 | 19.11 | 18.76 | 19.11 | 992,342 | +0.12(+0.65%) |
Nov 05, 2015 | 19.14 | 19.17 | 18.91 | 18.99 | 409,009 | -0.21(-1.08%) |
Nov 04, 2015 | 19.47 | 19.50 | 19.08 | 19.20 | 294,520 | -0.46(-2.32%) |
Nov 03, 2015 | 19.45 | 19.72 | 19.38 | 19.65 | 451,971 | +0.13(+0.67%) |