Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.23 | 23.33 | 23.21 | 23.33 | 1,278 | -0.07(-0.28%) |
Oct 28, 2016 | 23.45 | 23.45 | 23.40 | 23.40 | 204 | -0.37(-1.54%) |
Oct 26, 2016 | 23.76 | 23.76 | 23.76 | 31 | -0.42(-1.73%) | |
Oct 25, 2016 | 24.07 | 24.18 | 24.07 | 24.18 | 2,823 | +0.11(+0.46%) |
Oct 24, 2016 | 24.15 | 24.16 | 24.07 | 24.07 | 2,119 | +0.24(+1.01%) |
Oct 21, 2016 | 23.83 | 23.83 | 23.83 | 23.83 | 133 | -0.23(-0.96%) |
Oct 18, 2016 | 24.04 | 24.06 | 24.06 | 24.06 | 30 | +0.37(+1.56%) |
Oct 17, 2016 | 23.99 | 23.99 | 23.54 | 23.69 | 7,600 | +0.07(+0.32%) |
Oct 14, 2016 | 23.62 | 23.62 | 23.62 | 23.62 | 194 | -0.17(-0.70%) |
Oct 13, 2016 | 23.41 | 23.82 | 23.40 | 23.78 | 4,982 | -0.38(-1.57%) |
Oct 12, 2016 | 23.99 | 24.16 | 23.99 | 24.16 | 1,125 | +0.22(+0.92%) |
Oct 11, 2016 | 24.60 | 24.60 | 23.94 | 23.94 | 610 | -0.56(-2.29%) |
Oct 10, 2016 | 24.40 | 24.50 | 24.20 | 24.50 | 3,119 | +0.80(+3.38%) |
Oct 07, 2016 | 24.50 | 24.50 | 23.70 | 23.70 | 972 | -0.70(-2.87%) |
Oct 05, 2016 | 24.49 | 24.40 | 24.40 | 24.40 | 10 | +0.22(+0.91%) |
Oct 04, 2016 | 23.91 | 24.18 | 23.91 | 24.18 | 1,052 | +0.23(+0.95%) |
Oct 03, 2016 | 23.90 | 23.98 | 23.90 | 23.95 | 2,053 | +0.33(+1.40%) |
Sep 30, 2016 | 23.62 | 23.62 | 23.62 | 23.62 | 2 | +0.00(+0.00%) |
Sep 29, 2016 | 23.51 | 23.85 | 23.51 | 23.62 | 1,620 | -0.19(-0.80%) |
Sep 28, 2016 | 23.81 | 23.81 | 23.81 | 23.81 | 30 | +0.00(+0.00%) |
Sep 27, 2016 | 23.58 | 24.10 | 23.58 | 23.81 | 1,321 | +0.11(+0.47%) |
Sep 26, 2016 | 24.00 | 24.00 | 23.58 | 23.70 | 4,356 | -0.49(-2.01%) |
Sep 23, 2016 | 24.19 | 24.19 | 24.19 | 24.19 | 243 | -0.23(-0.96%) |
Sep 22, 2016 | 24.47 | 24.50 | 24.29 | 24.42 | 2,516 | -0.02(-0.08%) |
Sep 21, 2016 | 24.09 | 24.44 | 24.09 | 24.44 | 2,255 | +0.52(+2.17%) |
Sep 20, 2016 | 24.12 | 24.12 | 23.92 | 23.92 | 2,860 | -0.20(-0.83%) |
Sep 19, 2016 | 24.10 | 24.13 | 23.98 | 24.12 | 1,718 | +0.30(+1.26%) |
Sep 16, 2016 | 24.08 | 24.10 | 23.77 | 23.82 | 3,027 | -0.26(-1.08%) |
Sep 15, 2016 | 24.01 | 24.09 | 23.95 | 24.08 | 2,853 | +0.69(+2.95%) |
Sep 14, 2016 | 23.66 | 23.84 | 23.39 | 23.39 | 3,138 | +0.22(+0.95%) |
Sep 13, 2016 | 23.25 | 23.26 | 23.08 | 23.17 | 2,460 | -0.69(-2.89%) |
Sep 12, 2016 | 23.25 | 23.86 | 23.25 | 23.86 | 560 | +0.54(+2.30%) |
Sep 09, 2016 | 24.35 | 24.35 | 23.32 | 23.32 | 3,344 | -0.49(-2.07%) |
Sep 08, 2016 | 23.74 | 24.19 | 23.53 | 23.82 | 8,879 | +0.03(+0.11%) |
Sep 07, 2016 | 24.10 | 24.13 | 23.74 | 23.79 | 11,486 | -0.26(-1.08%) |
Sep 06, 2016 | 24.00 | 24.14 | 23.74 | 24.05 | 2,532 | +0.63(+2.68%) |
Sep 02, 2016 | 23.23 | 23.42 | 23.42 | 23.42 | 3,200 | +0.52(+2.28%) |
Sep 01, 2016 | 23.00 | 23.12 | 22.83 | 22.90 | 1,671 | +0.17(+0.73%) |
Aug 31, 2016 | 22.73 | 22.73 | 22.73 | 22.73 | 144 | -0.27(-1.16%) |
Aug 30, 2016 | 23.00 | 23.08 | 22.90 | 23.00 | 1,658 | +0.06(+0.26%) |
Aug 29, 2016 | 22.83 | 22.94 | 22.83 | 22.94 | 1,511 | +0.58(+2.58%) |
Aug 26, 2016 | 22.68 | 22.69 | 22.36 | 22.36 | 2,534 | +0.14(+0.65%) |
Aug 25, 2016 | 22.14 | 22.25 | 22.00 | 22.22 | 8,428 | -0.25(-1.11%) |
Aug 24, 2016 | 22.47 | 22.47 | 22.47 | 22.47 | 1,032 | +0.06(+0.25%) |
Aug 22, 2016 | 22.68 | 22.41 | 22.41 | 22.41 | 83 | -0.35(-1.56%) |
Aug 19, 2016 | 22.77 | 22.77 | 22.74 | 22.77 | 5,692 | +0.38(+1.69%) |
Aug 17, 2016 | 22.39 | 22.39 | 22.39 | 22.39 | 136 | -0.30(-1.32%) |
Aug 16, 2016 | 22.87 | 22.87 | 22.69 | 22.69 | 1,934 | -0.16(-0.69%) |
Aug 15, 2016 | 22.75 | 22.91 | 22.70 | 22.85 | 3,114 | +0.60(+2.70%) |
Aug 12, 2016 | 22.08 | 22.36 | 22.08 | 22.25 | 1,408 | -0.08(-0.38%) |
Aug 11, 2016 | 21.99 | 22.33 | 21.99 | 22.33 | 4,368 | +0.37(+1.68%) |
Aug 10, 2016 | 21.71 | 21.96 | 21.71 | 21.96 | 710 | +0.18(+0.83%) |
Aug 09, 2016 | 21.80 | 21.87 | 21.74 | 21.78 | 3,221 | +0.56(+2.64%) |
Aug 08, 2016 | 21.50 | 21.50 | 21.22 | 21.22 | 410 | +0.10(+0.45%) |
Aug 05, 2016 | 21.00 | 21.12 | 20.95 | 21.12 | 3,357 | +0.34(+1.66%) |
Aug 04, 2016 | 20.73 | 20.79 | 20.72 | 20.78 | 1,157 | +0.13(+0.63%) |
Aug 03, 2016 | 20.42 | 20.65 | 20.42 | 20.65 | 717 | +0.09(+0.43%) |
Aug 02, 2016 | 20.56 | 20.56 | 20.56 | 20.56 | 606 | +0.00(+0.01%) |
Aug 01, 2016 | 20.49 | 20.56 | 20.44 | 20.56 | 1,573 | -0.05(-0.23%) |
Jul 29, 2016 | 20.52 | 20.61 | 20.52 | 20.61 | 353 | -0.14(-0.66%) |
Jul 28, 2016 | 20.76 | 20.76 | 20.75 | 20.75 | 1,737 | -0.08(-0.38%) |
Jul 27, 2016 | 20.70 | 20.82 | 20.69 | 20.82 | 858 | +0.05(+0.26%) |
Jul 26, 2016 | 20.75 | 20.77 | 20.75 | 20.77 | 753 | +0.02(+0.10%) |
Jul 25, 2016 | 21.00 | 21.00 | 20.75 | 20.75 | 694 | -0.11(-0.53%) |
Jul 22, 2016 | 20.49 | 20.86 | 20.49 | 20.86 | 1,721 | +0.19(+0.94%) |
Jul 21, 2016 | 20.67 | 20.67 | 20.67 | 20.67 | 482 | +0.12(+0.58%) |
Jul 20, 2016 | 20.50 | 20.55 | 20.50 | 20.55 | 762 | +0.16(+0.80%) |
Jul 19, 2016 | 20.45 | 20.45 | 20.38 | 20.38 | 369 | -0.15(-0.73%) |
Jul 18, 2016 | 20.40 | 20.53 | 20.40 | 20.53 | 869 | +0.15(+0.73%) |
Jul 15, 2016 | 20.38 | 20.38 | 20.38 | 20.38 | 836 | -0.21(-1.02%) |
Jul 14, 2016 | 20.31 | 20.63 | 20.26 | 20.59 | 3,841 | +0.23(+1.15%) |
Jul 13, 2016 | 20.16 | 20.36 | 20.16 | 20.36 | 495 | -0.14(-0.71%) |
Jul 12, 2016 | 20.00 | 20.50 | 20.00 | 20.50 | 1,072 | +0.26(+1.29%) |
Jul 11, 2016 | 19.91 | 20.24 | 19.91 | 20.24 | 1,150 | +0.36(+1.81%) |
Jul 08, 2016 | 19.94 | 19.94 | 19.87 | 19.88 | 8,655 | +0.14(+0.71%) |
Jul 07, 2016 | 19.71 | 19.73 | 19.69 | 19.74 | 10,714 | +0.50(+2.59%) |
Jul 05, 2016 | 19.27 | 19.27 | 19.24 | 19.24 | 482 | -0.47(-2.40%) |
Jun 30, 2016 | 19.58 | 19.71 | 19.71 | 19.71 | 2,200 | +0.08(+0.42%) |
Jun 29, 2016 | 19.66 | 19.75 | 19.49 | 19.63 | 1,761 | +0.38(+1.98%) |
Jun 28, 2016 | 19.36 | 19.36 | 19.03 | 19.25 | 4,295 | +0.30(+1.58%) |
Jun 27, 2016 | 18.99 | 18.99 | 18.88 | 18.95 | 2,479 | -0.93(-4.68%) |
Jun 23, 2016 | 19.84 | 19.88 | 19.88 | 19.88 | 185 | +0.11(+0.56%) |
Jun 22, 2016 | 19.81 | 19.81 | 19.77 | 19.77 | 2,810 | +0.03(+0.15%) |
Jun 21, 2016 | 19.50 | 19.76 | 19.50 | 19.74 | 1,077 | +0.16(+0.82%) |
Jun 17, 2016 | 19.56 | 19.58 | 19.58 | 19.58 | 101 | -0.01(-0.05%) |
Jun 15, 2016 | 19.59 | 19.59 | 19.59 | 19.59 | 118 | +0.26(+1.35%) |
Jun 14, 2016 | 19.33 | 19.33 | 19.33 | 19.33 | 473 | -0.26(-1.33%) |
Jun 13, 2016 | 19.59 | 19.59 | 19.59 | 19.59 | 150 | -0.10(-0.51%) |
Jun 10, 2016 | 20.13 | 20.13 | 19.51 | 19.69 | 1,531 | -0.73(-3.57%) |
Jun 09, 2016 | 20.41 | 20.42 | 20.40 | 20.42 | 1,408 | -0.20(-0.97%) |
Jun 08, 2016 | 20.49 | 20.62 | 20.47 | 20.62 | 3,365 | +0.02(+0.07%) |
Jun 07, 2016 | 20.93 | 20.93 | 20.59 | 20.61 | 5,311 | +0.07(+0.32%) |
Jun 06, 2016 | 20.20 | 20.68 | 20.20 | 20.54 | 14,602 | +0.17(+0.83%) |
Jun 03, 2016 | 20.22 | 20.37 | 20.22 | 20.37 | 896 | +0.04(+0.20%) |
Jun 02, 2016 | 20.39 | 20.39 | 20.28 | 20.33 | 1,149 | +0.12(+0.59%) |
Jun 01, 2016 | 20.30 | 20.35 | 20.21 | 20.21 | 1,778 | -0.34(-1.65%) |
May 31, 2016 | 19.80 | 20.55 | 19.80 | 20.55 | 6,327 | +0.43(+2.14%) |
May 27, 2016 | 20.07 | 20.12 | 20.12 | 20.12 | 1,900 | +0.26(+1.31%) |
May 26, 2016 | 19.67 | 19.89 | 19.60 | 19.86 | 8,382 | +0.27(+1.36%) |
May 25, 2016 | 19.50 | 19.80 | 19.50 | 19.59 | 1,862 | +0.09(+0.48%) |
May 24, 2016 | 19.66 | 19.88 | 19.32 | 19.50 | 24,242 | -0.01(-0.05%) |
May 23, 2016 | 19.51 | 19.51 | 19.51 | 19.51 | 260 | +0.03(+0.15%) |
May 20, 2016 | 19.48 | 19.48 | 19.48 | 19.48 | 418 | +0.34(+1.79%) |
May 19, 2016 | 19.26 | 19.26 | 19.14 | 19.14 | 429 | -0.25(-1.31%) |
May 18, 2016 | 19.60 | 19.60 | 19.39 | 19.39 | 1,221 | -0.11(-0.56%) |
May 17, 2016 | 19.57 | 19.57 | 19.50 | 19.50 | 483 | -0.12(-0.64%) |
May 16, 2016 | 19.08 | 19.65 | 19.08 | 19.62 | 3,398 | +0.57(+2.96%) |
May 13, 2016 | 19.03 | 19.13 | 19.03 | 19.06 | 3,957 | -0.09(-0.47%) |
May 12, 2016 | 19.15 | 19.15 | 19.04 | 19.15 | 4,400 | -0.29(-1.51%) |
May 11, 2016 | 19.33 | 19.44 | 19.33 | 19.44 | 533 | -0.14(-0.70%) |
May 10, 2016 | 19.55 | 19.58 | 19.55 | 19.58 | 649 | +0.23(+1.19%) |
May 09, 2016 | 19.64 | 19.64 | 19.35 | 19.35 | 4,674 | -0.51(-2.58%) |
May 06, 2016 | 20.12 | 20.12 | 19.82 | 19.86 | 3,623 | -0.51(-2.52%) |
May 05, 2016 | 20.43 | 20.43 | 20.38 | 20.38 | 439 | -0.12(-0.57%) |
May 04, 2016 | 20.27 | 20.49 | 20.27 | 20.49 | 693 | +0.15(+0.75%) |
May 03, 2016 | 20.56 | 20.56 | 20.34 | 20.34 | 1,940 | -0.45(-2.15%) |
May 02, 2016 | 20.98 | 20.98 | 20.54 | 20.79 | 3,942 | -0.23(-1.10%) |
Apr 29, 2016 | 20.96 | 21.02 | 20.71 | 21.02 | 4,163 | -0.06(-0.29%) |
Apr 28, 2016 | 21.15 | 21.15 | 21.08 | 21.08 | 693 | +0.27(+1.28%) |
Apr 27, 2016 | 21.18 | 21.18 | 20.81 | 20.81 | 1,338 | -0.46(-2.14%) |
Apr 26, 2016 | 21.31 | 21.31 | 21.12 | 21.27 | 912 | -0.04(-0.18%) |
Apr 25, 2016 | 21.20 | 21.43 | 21.09 | 21.31 | 3,514 | -0.03(-0.14%) |
Apr 22, 2016 | 21.56 | 21.58 | 21.34 | 21.34 | 20,470 | +0.04(+0.19%) |
Apr 21, 2016 | 21.40 | 21.40 | 21.30 | 21.30 | 589 | -0.03(-0.14%) |
Apr 20, 2016 | 21.55 | 21.96 | 21.30 | 21.33 | 1,538 | -0.44(-2.02%) |
Apr 19, 2016 | 22.00 | 22.05 | 21.44 | 21.77 | 13,043 | +0.25(+1.15%) |
Apr 18, 2016 | 21.52 | 21.52 | 21.52 | 21.52 | 515 | -0.12(-0.56%) |
Apr 15, 2016 | 21.30 | 21.64 | 21.30 | 21.64 | 1,341 | +0.05(+0.24%) |
Apr 14, 2016 | 21.33 | 22.00 | 21.33 | 21.59 | 1,166 | -0.32(-1.44%) |
Apr 13, 2016 | 21.41 | 21.91 | 21.41 | 21.91 | 1,916 | +0.90(+4.31%) |
Apr 12, 2016 | 21.00 | 21.00 | 21.00 | 21.00 | 236 | +0.03(+0.14%) |
Apr 11, 2016 | 21.24 | 21.40 | 20.97 | 20.97 | 1,143 | +0.12(+0.58%) |
Apr 08, 2016 | 20.71 | 20.96 | 20.71 | 20.85 | 1,890 | +0.08(+0.38%) |
Apr 07, 2016 | 20.77 | 20.77 | 20.77 | 20.77 | 836 | -0.29(-1.38%) |
Apr 06, 2016 | 21.00 | 21.08 | 20.90 | 21.06 | 5,730 | +0.36(+1.74%) |
Apr 05, 2016 | 21.00 | 21.03 | 20.70 | 20.70 | 2,544 | -0.46(-2.17%) |
Apr 04, 2016 | 21.04 | 21.29 | 21.01 | 21.16 | 13,703 | -0.04(-0.19%) |
Apr 01, 2016 | 21.20 | 21.20 | 21.20 | 21.20 | 300 | -0.01(-0.05%) |
Mar 31, 2016 | 21.53 | 21.53 | 21.21 | 21.21 | 992 | -0.07(-0.31%) |
Mar 30, 2016 | 21.27 | 21.28 | 21.27 | 21.28 | 307 | +0.16(+0.75%) |
Mar 29, 2016 | 21.14 | 21.15 | 21.12 | 21.12 | 1,211 | -0.18(-0.85%) |
Mar 28, 2016 | 21.50 | 21.55 | 21.30 | 21.30 | 2,263 | +0.12(+0.59%) |
Mar 24, 2016 | 21.25 | 21.18 | 21.18 | 21.18 | 6,500 | -0.02(-0.11%) |
Mar 23, 2016 | 21.23 | 21.23 | 21.20 | 21.20 | 1,000 | -0.44(-2.03%) |
Mar 22, 2016 | 21.64 | 21.64 | 21.64 | 21.64 | 176 | +0.28(+1.33%) |
Mar 21, 2016 | 21.58 | 21.73 | 21.36 | 21.36 | 606 | +0.16(+0.73%) |
Mar 18, 2016 | 21.19 | 21.20 | 21.19 | 21.20 | 696 | +0.09(+0.43%) |
Mar 17, 2016 | 20.75 | 21.11 | 20.75 | 21.11 | 9,588 | +0.45(+2.18%) |
Mar 16, 2016 | 20.82 | 20.88 | 20.39 | 20.66 | 1,659 | -0.13(-0.62%) |
Mar 15, 2016 | 20.90 | 20.90 | 20.79 | 20.79 | 852 | -0.15(-0.72%) |
Mar 14, 2016 | 20.92 | 20.94 | 20.37 | 20.94 | 968 | +0.08(+0.40%) |
Mar 11, 2016 | 20.32 | 20.86 | 20.28 | 20.86 | 3,715 | +0.46(+2.24%) |
Mar 10, 2016 | 20.40 | 20.40 | 20.40 | 20.40 | 1,387 | +0.03(+0.15%) |
Mar 09, 2016 | 20.14 | 20.37 | 20.14 | 20.37 | 2,227 | +0.15(+0.74%) |
Mar 08, 2016 | 20.50 | 20.51 | 20.22 | 20.22 | 1,159 | -0.33(-1.60%) |
Mar 07, 2016 | 20.51 | 21.00 | 20.51 | 20.55 | 993 | -0.09(-0.44%) |
Mar 04, 2016 | 20.52 | 20.75 | 20.52 | 20.64 | 5,751 | +0.19(+0.93%) |
Mar 03, 2016 | 20.40 | 20.46 | 20.34 | 20.45 | 852 | +0.04(+0.22%) |
Mar 02, 2016 | 20.75 | 20.75 | 20.41 | 20.41 | 1,119 | +0.68(+3.43%) |
Feb 29, 2016 | 19.73 | 19.73 | 19.73 | 19.73 | 127 | +0.12(+0.61%) |
Feb 26, 2016 | 19.97 | 20.00 | 19.61 | 19.61 | 665 | -0.07(-0.35%) |
Feb 25, 2016 | 19.68 | 19.68 | 19.68 | 19.68 | 262 | -0.08(-0.39%) |
Feb 24, 2016 | 20.00 | 20.09 | 19.50 | 19.76 | 2,597 | -0.85(-4.14%) |
Feb 23, 2016 | 20.72 | 20.72 | 20.61 | 20.61 | 1,145 | -0.12(-0.58%) |
Feb 22, 2016 | 20.55 | 20.83 | 20.37 | 20.73 | 1,697 | +0.53(+2.63%) |
Feb 19, 2016 | 19.65 | 20.20 | 19.65 | 20.20 | 1,691 | +0.19(+0.95%) |
Feb 18, 2016 | 19.78 | 20.07 | 19.75 | 20.01 | 5,943 | +0.12(+0.60%) |
Feb 17, 2016 | 19.40 | 19.91 | 19.40 | 19.89 | 5,786 | +0.47(+2.43%) |
Feb 16, 2016 | 19.49 | 19.55 | 19.42 | 19.42 | 3,705 | +0.78(+4.19%) |
Feb 12, 2016 | 18.78 | 18.64 | 18.64 | 18.64 | 1,200 | +0.11(+0.58%) |
Feb 11, 2016 | 18.09 | 18.53 | 18.09 | 18.53 | 1,286 | -0.47(-2.47%) |
Feb 10, 2016 | 18.54 | 19.00 | 18.40 | 19.00 | 744 | +0.70(+3.81%) |
Feb 09, 2016 | 18.35 | 18.35 | 18.30 | 18.30 | 905 | -0.60(-3.16%) |
Feb 08, 2016 | 19.18 | 19.33 | 18.90 | 18.90 | 2,545 | -0.38(-1.97%) |
Feb 05, 2016 | 19.34 | 19.59 | 19.28 | 19.28 | 1,187 | -0.22(-1.14%) |
Feb 04, 2016 | 19.59 | 19.59 | 19.50 | 19.50 | 514 | -0.15(-0.75%) |
Feb 02, 2016 | 20.01 | 19.65 | 19.65 | 19.65 | 2 | -0.35(-1.75%) |
Feb 01, 2016 | 19.88 | 20.00 | 19.88 | 20.00 | 1,320 | -0.20(-0.99%) |
Jan 29, 2016 | 19.51 | 20.24 | 19.51 | 20.20 | 2,119 | +0.92(+4.76%) |
Jan 28, 2016 | 19.35 | 19.72 | 19.28 | 19.28 | 2,490 | -0.13(-0.66%) |
Jan 27, 2016 | 19.44 | 19.44 | 19.39 | 19.41 | 866 | -0.50(-2.52%) |
Jan 26, 2016 | 19.91 | 19.91 | 19.91 | 19.91 | 559 | +0.10(+0.51%) |
Jan 25, 2016 | 19.81 | 19.81 | 19.81 | 19.81 | 836 | -0.43(-2.12%) |
Jan 22, 2016 | 19.95 | 20.24 | 19.95 | 20.24 | 429 | +0.64(+3.24%) |
Jan 21, 2016 | 19.64 | 19.64 | 19.60 | 19.60 | 380 | -0.25(-1.24%) |
Jan 20, 2016 | 19.30 | 19.86 | 19.30 | 19.85 | 1,140 | -0.37(-1.83%) |
Jan 19, 2016 | 20.42 | 20.42 | 19.74 | 20.22 | 2,818 | +0.82(+4.23%) |
Jan 15, 2016 | 19.76 | 19.40 | 19.40 | 19.40 | 3,500 | -1.08(-5.27%) |
Jan 14, 2016 | 20.34 | 20.49 | 20.28 | 20.48 | 11,152 | +0.70(+3.54%) |
Jan 13, 2016 | 20.37 | 20.48 | 19.78 | 19.78 | 3,065 | -0.67(-3.28%) |
Jan 12, 2016 | 20.27 | 20.60 | 20.27 | 20.45 | 1,322 | +0.22(+1.09%) |
Jan 11, 2016 | 21.11 | 21.11 | 20.22 | 20.23 | 4,066 | -1.09(-5.13%) |
Jan 08, 2016 | 21.11 | 21.49 | 21.02 | 21.32 | 7,272 | +0.32(+1.54%) |
Jan 07, 2016 | 20.88 | 21.50 | 20.85 | 21.00 | 11,308 | -0.82(-3.78%) |
Jan 06, 2016 | 21.92 | 21.92 | 21.73 | 21.82 | 6,583 | -0.32(-1.47%) |
Jan 05, 2016 | 22.00 | 22.29 | 21.79 | 22.15 | 9,273 | +0.15(+0.68%) |
Jan 04, 2016 | 23.00 | 23.00 | 21.55 | 22.00 | 8,595 | -0.97(-4.22%) |
Dec 31, 2015 | 22.52 | 22.97 | 22.97 | 22.97 | 2,500 | +0.40(+1.77%) |
Dec 30, 2015 | 22.86 | 22.86 | 22.57 | 22.57 | 449 | -0.29(-1.27%) |
Dec 29, 2015 | 22.86 | 22.86 | 22.85 | 22.86 | 1,028 | -0.08(-0.35%) |
Dec 28, 2015 | 23.00 | 23.53 | 22.94 | 22.94 | 1,616 | -0.54(-2.28%) |
Dec 24, 2015 | 23.00 | 23.48 | 23.48 | 23.48 | 400 | +0.17(+0.74%) |
Dec 23, 2015 | 23.53 | 23.55 | 23.30 | 23.30 | 343 | +0.23(+1.01%) |
Dec 22, 2015 | 23.43 | 23.45 | 22.94 | 23.07 | 1,303 | +0.10(+0.44%) |
Dec 21, 2015 | 22.16 | 23.48 | 22.15 | 22.97 | 3,714 | -0.16(-0.69%) |
Dec 18, 2015 | 23.01 | 23.36 | 22.96 | 23.13 | 5,671 | +0.26(+1.14%) |
Dec 17, 2015 | 23.00 | 23.04 | 22.70 | 22.87 | 2,076 | -0.12(-0.52%) |
Dec 16, 2015 | 22.69 | 22.99 | 22.69 | 22.99 | 2,353 | +0.29(+1.28%) |
Dec 15, 2015 | 22.19 | 23.00 | 22.19 | 22.70 | 3,145 | +0.38(+1.70%) |
Dec 14, 2015 | 22.32 | 22.32 | 22.32 | 22.32 | 454 | -0.17(-0.75%) |
Dec 11, 2015 | 22.43 | 22.49 | 22.00 | 22.49 | 3,650 | -0.55(-2.39%) |
Dec 10, 2015 | 22.90 | 23.04 | 22.61 | 23.04 | 1,238 | +0.02(+0.09%) |
Dec 09, 2015 | 23.39 | 23.39 | 22.88 | 23.02 | 2,492 | +0.30(+1.32%) |
Dec 08, 2015 | 23.08 | 23.08 | 22.72 | 22.72 | 258 | -0.48(-2.07%) |
Dec 07, 2015 | 23.13 | 23.32 | 23.13 | 23.20 | 1,575 | +0.09(+0.39%) |
Dec 03, 2015 | 23.29 | 23.11 | 23.11 | 23.11 | 25 | -0.37(-1.56%) |
Dec 02, 2015 | 23.30 | 23.48 | 23.30 | 23.48 | 554 | +0.38(+1.63%) |
Dec 01, 2015 | 23.43 | 23.55 | 23.10 | 23.10 | 3,369 | +0.10(+0.44%) |
Nov 30, 2015 | 22.75 | 23.00 | 22.75 | 23.00 | 4,176 | +0.25(+1.10%) |
Nov 27, 2015 | 23.19 | 23.19 | 22.65 | 22.75 | 6,600 | -0.79(-3.36%) |
Nov 25, 2015 | 23.55 | 23.54 | 23.54 | 23.54 | 400 | +0.18(+0.77%) |
Nov 24, 2015 | 23.18 | 23.45 | 23.18 | 23.36 | 1,674 | -0.18(-0.78%) |
Nov 23, 2015 | 23.35 | 23.57 | 23.35 | 23.55 | 1,161 | -0.24(-0.99%) |
Nov 20, 2015 | 22.67 | 23.97 | 22.67 | 23.78 | 5,791 | +0.62(+2.69%) |
Nov 19, 2015 | 22.80 | 23.40 | 22.80 | 23.16 | 6,787 | +0.54(+2.38%) |
Nov 18, 2015 | 22.76 | 22.80 | 22.62 | 22.62 | 839 | +0.01(+0.06%) |
Nov 17, 2015 | 22.30 | 22.75 | 21.50 | 22.61 | 3,354 | +0.86(+3.93%) |
Nov 16, 2015 | 22.00 | 22.44 | 21.51 | 21.75 | 2,246 | -0.30(-1.36%) |
Nov 13, 2015 | 22.35 | 22.35 | 22.01 | 22.05 | 2,069 | -0.35(-1.56%) |
Nov 12, 2015 | 22.48 | 22.80 | 22.40 | 22.40 | 2,368 | +0.20(+0.90%) |
Nov 11, 2015 | 22.03 | 22.20 | 22.00 | 22.20 | 1,651 | +0.09(+0.41%) |
Nov 10, 2015 | 22.20 | 22.20 | 22.11 | 22.11 | 619 | -0.20(-0.90%) |
Nov 09, 2015 | 22.38 | 22.38 | 22.31 | 22.31 | 980 | -0.04(-0.18%) |
Nov 06, 2015 | 22.40 | 22.50 | 22.35 | 22.35 | 5,948 | +0.16(+0.73%) |
Nov 05, 2015 | 22.79 | 22.80 | 22.05 | 22.19 | 25,170 | -0.32(-1.41%) |
Nov 04, 2015 | 22.73 | 22.73 | 22.51 | 22.51 | 1,016 | +0.93(+4.32%) |
Nov 03, 2015 | 20.99 | 22.74 | 20.99 | 21.58 | 2,524 | -0.39(-1.76%) |