Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.04 | 22.24 | 21.96 | 22.00 | 384,833 | -0.04(-0.18%) |
Oct 28, 2016 | 22.08 | 22.12 | 21.50 | 22.04 | 389,245 | +0.00(+0.00%) |
Oct 27, 2016 | 21.96 | 22.04 | 21.80 | 22.04 | 526,204 | +0.28(+1.30%) |
Oct 26, 2016 | 21.96 | 22.12 | 21.72 | 21.76 | 413,282 | -0.20(-0.92%) |
Oct 25, 2016 | 22.12 | 22.12 | 21.76 | 21.96 | 464,448 | -0.12(-0.55%) |
Oct 24, 2016 | 22.20 | 22.41 | 21.95 | 22.08 | 375,231 | -0.04(-0.18%) |
Oct 21, 2016 | 21.80 | 22.17 | 21.80 | 22.12 | 420,426 | +0.11(+0.51%) |
Oct 20, 2016 | 21.80 | 22.13 | 21.76 | 22.01 | 630,289 | +0.31(+1.45%) |
Oct 19, 2016 | 21.53 | 21.76 | 21.13 | 21.70 | 537,024 | +0.15(+0.71%) |
Oct 18, 2016 | 21.78 | 21.78 | 21.45 | 21.54 | 373,655 | +0.06(+0.26%) |
Oct 17, 2016 | 21.53 | 21.59 | 21.41 | 21.49 | 348,260 | -0.02(-0.11%) |
Oct 14, 2016 | 21.50 | 21.63 | 20.30 | 21.51 | 402,215 | +0.20(+0.95%) |
Oct 13, 2016 | 21.37 | 21.42 | 21.03 | 21.31 | 765,861 | -0.28(-1.31%) |
Oct 12, 2016 | 21.62 | 21.77 | 21.53 | 21.59 | 296,783 | -0.02(-0.11%) |
Oct 11, 2016 | 21.78 | 21.85 | 21.47 | 21.61 | 248,192 | -0.19(-0.89%) |
Oct 10, 2016 | 21.82 | 21.96 | 21.60 | 21.81 | 372,403 | +0.17(+0.78%) |
Oct 07, 2016 | 21.73 | 21.73 | 21.44 | 21.64 | 290,572 | -0.09(-0.41%) |
Oct 06, 2016 | 21.66 | 21.74 | 21.49 | 21.73 | 387,413 | +0.09(+0.41%) |
Oct 05, 2016 | 21.52 | 21.77 | 21.38 | 21.64 | 453,474 | +0.27(+1.25%) |
Oct 04, 2016 | 21.37 | 21.49 | 21.01 | 21.37 | 398,145 | +0.07(+0.34%) |
Oct 03, 2016 | 21.38 | 21.44 | 20.64 | 21.30 | 425,910 | -0.24(-1.12%) |
Sep 30, 2016 | 21.37 | 21.65 | 21.29 | 21.54 | 511,566 | +0.29(+1.37%) |
Sep 29, 2016 | 21.62 | 21.65 | 21.21 | 21.25 | 554,135 | -0.40(-1.83%) |
Sep 28, 2016 | 21.53 | 21.65 | 21.38 | 21.65 | 594,031 | +0.20(+0.94%) |
Sep 27, 2016 | 21.18 | 21.51 | 21.07 | 21.44 | 350,439 | +0.23(+1.07%) |
Sep 26, 2016 | 21.55 | 21.55 | 21.22 | 21.22 | 261,238 | -0.48(-2.23%) |
Sep 23, 2016 | 21.78 | 21.88 | 21.66 | 21.70 | 349,560 | -0.08(-0.37%) |
Sep 22, 2016 | 21.64 | 21.80 | 21.49 | 21.78 | 526,185 | +0.33(+1.54%) |
Sep 21, 2016 | 21.48 | 21.66 | 20.95 | 21.45 | 609,548 | +0.01(+0.04%) |
Sep 20, 2016 | 21.48 | 21.55 | 21.42 | 21.44 | 295,281 | +0.07(+0.34%) |
Sep 19, 2016 | 21.19 | 21.42 | 21.19 | 21.37 | 291,364 | +0.31(+1.46%) |
Sep 16, 2016 | 21.17 | 21.21 | 20.92 | 21.07 | 1,022,636 | -0.11(-0.53%) |
Sep 15, 2016 | 21.00 | 21.20 | 20.93 | 21.18 | 266,894 | +0.19(+0.88%) |
Sep 14, 2016 | 21.15 | 21.17 | 20.94 | 20.99 | 408,202 | -0.18(-0.84%) |
Sep 13, 2016 | 21.18 | 21.26 | 20.75 | 21.17 | 445,838 | -0.17(-0.79%) |
Sep 12, 2016 | 21.09 | 21.34 | 20.93 | 21.34 | 434,399 | +0.14(+0.65%) |
Sep 09, 2016 | 21.47 | 21.54 | 21.19 | 21.20 | 395,840 | -0.36(-1.68%) |
Sep 08, 2016 | 21.71 | 21.78 | 21.52 | 21.57 | 252,002 | -0.14(-0.63%) |
Sep 07, 2016 | 21.28 | 21.70 | 21.23 | 21.70 | 499,263 | +0.36(+1.70%) |
Sep 06, 2016 | 21.57 | 21.64 | 21.27 | 21.34 | 305,489 | -0.19(-0.90%) |
Sep 02, 2016 | 21.40 | 21.53 | 21.53 | 21.53 | 314,091 | +0.23(+1.10%) |
Sep 01, 2016 | 21.46 | 21.53 | 21.19 | 21.30 | 419,768 | -0.10(-0.45%) |
Aug 31, 2016 | 21.48 | 21.60 | 21.30 | 21.40 | 617,985 | -0.14(-0.64%) |
Aug 30, 2016 | 21.26 | 21.54 | 21.23 | 21.53 | 336,241 | +0.28(+1.33%) |
Aug 29, 2016 | 21.07 | 21.30 | 21.05 | 21.25 | 312,121 | +0.22(+1.04%) |
Aug 26, 2016 | 21.07 | 21.17 | 20.95 | 21.03 | 299,028 | -0.02(-0.11%) |
Aug 25, 2016 | 21.05 | 21.17 | 20.98 | 21.06 | 526,105 | -0.04(-0.19%) |
Aug 24, 2016 | 20.99 | 21.11 | 20.98 | 21.10 | 248,270 | +0.06(+0.31%) |
Aug 23, 2016 | 21.05 | 21.19 | 21.01 | 21.03 | 236,245 | +0.03(+0.15%) |
Aug 22, 2016 | 20.90 | 21.04 | 20.88 | 21.00 | 273,104 | +0.02(+0.12%) |
Aug 19, 2016 | 20.90 | 21.02 | 20.68 | 20.98 | 467,967 | +0.04(+0.19%) |
Aug 18, 2016 | 20.70 | 20.94 | 20.61 | 20.94 | 616,003 | +0.21(+1.01%) |
Aug 17, 2016 | 20.57 | 20.76 | 20.52 | 20.73 | 266,600 | +0.11(+0.55%) |
Aug 16, 2016 | 20.64 | 20.70 | 20.25 | 20.61 | 252,326 | -0.07(-0.35%) |
Aug 15, 2016 | 20.52 | 20.70 | 20.44 | 20.69 | 310,043 | +0.23(+1.11%) |
Aug 12, 2016 | 20.43 | 20.66 | 20.35 | 20.46 | 164,070 | -0.07(-0.35%) |
Aug 11, 2016 | 20.61 | 20.73 | 20.53 | 20.53 | 392,212 | -0.02(-0.12%) |
Aug 10, 2016 | 20.69 | 20.77 | 20.53 | 20.56 | 352,047 | -0.19(-0.90%) |
Aug 09, 2016 | 20.70 | 20.87 | 20.65 | 20.74 | 198,790 | +0.02(+0.12%) |
Aug 08, 2016 | 20.67 | 20.78 | 20.57 | 20.72 | 393,129 | +0.06(+0.31%) |
Aug 05, 2016 | 20.29 | 20.65 | 19.96 | 20.65 | 354,413 | +0.56(+2.77%) |
Aug 04, 2016 | 20.16 | 20.30 | 19.68 | 20.10 | 329,149 | -0.11(-0.52%) |
Aug 03, 2016 | 19.93 | 20.24 | 19.90 | 20.20 | 403,328 | +0.31(+1.58%) |
Aug 02, 2016 | 19.94 | 19.99 | 19.84 | 19.89 | 487,994 | -0.07(-0.36%) |
Aug 01, 2016 | 20.10 | 20.14 | 19.91 | 19.96 | 326,093 | -0.11(-0.56%) |
Jul 29, 2016 | 20.03 | 20.21 | 19.95 | 20.07 | 568,021 | +0.02(+0.12%) |
Jul 28, 2016 | 20.08 | 20.18 | 19.94 | 20.05 | 290,835 | -0.06(-0.32%) |
Jul 27, 2016 | 20.15 | 20.28 | 20.07 | 20.11 | 258,911 | -0.03(-0.16%) |
Jul 26, 2016 | 20.10 | 20.26 | 20.07 | 20.14 | 256,948 | +0.05(+0.24%) |
Jul 25, 2016 | 20.03 | 20.18 | 20.03 | 20.10 | 303,545 | -0.01(-0.04%) |
Jul 22, 2016 | 19.91 | 20.14 | 19.83 | 20.10 | 386,208 | +0.24(+1.21%) |
Jul 21, 2016 | 19.93 | 19.99 | 19.83 | 19.86 | 612,482 | -0.06(-0.32%) |
Jul 20, 2016 | 20.01 | 20.02 | 19.88 | 19.93 | 378,924 | -0.06(-0.28%) |
Jul 19, 2016 | 20.01 | 20.14 | 19.79 | 19.98 | 514,465 | -0.06(-0.32%) |
Jul 18, 2016 | 20.20 | 20.22 | 20.04 | 20.05 | 567,049 | -0.11(-0.56%) |
Jul 15, 2016 | 20.40 | 20.40 | 20.00 | 20.16 | 713,241 | +0.06(+0.32%) |
Jul 14, 2016 | 20.34 | 20.39 | 18.94 | 20.10 | 788,438 | -0.14(-0.71%) |
Jul 13, 2016 | 20.21 | 20.31 | 20.07 | 20.24 | 557,118 | +0.06(+0.28%) |
Jul 12, 2016 | 19.96 | 20.26 | 19.73 | 20.18 | 796,061 | +0.44(+2.24%) |
Jul 11, 2016 | 19.55 | 19.79 | 19.55 | 19.74 | 397,818 | +0.30(+1.53%) |
Jul 08, 2016 | 19.37 | 19.52 | 19.09 | 19.44 | 782,063 | +0.35(+1.85%) |
Jul 07, 2016 | 19.09 | 19.31 | 18.92 | 19.09 | 458,603 | +0.04(+0.21%) |
Jul 05, 2016 | 19.07 | 19.20 | 18.91 | 19.05 | 1,202,405 | -0.22(-1.17%) |
Jul 01, 2016 | 19.37 | 19.28 | 19.28 | 19.28 | 353,866 | -0.20(-1.03%) |
Jun 30, 2016 | 19.18 | 19.49 | 19.08 | 19.48 | 685,112 | +0.39(+2.06%) |
Jun 29, 2016 | 18.91 | 19.08 | 18.67 | 19.08 | 1,171,484 | +0.42(+2.24%) |
Jun 28, 2016 | 18.56 | 18.77 | 18.38 | 18.67 | 936,459 | +0.33(+1.80%) |
Jun 27, 2016 | 18.71 | 18.71 | 18.32 | 18.34 | 837,237 | -0.63(-3.30%) |
Jun 24, 2016 | 19.02 | 19.41 | 18.26 | 18.96 | 1,076,903 | -1.28(-6.34%) |
Jun 23, 2016 | 19.90 | 20.29 | 19.58 | 20.25 | 653,234 | +0.59(+2.98%) |
Jun 22, 2016 | 19.74 | 19.93 | 19.66 | 19.66 | 411,303 | -0.05(-0.24%) |
Jun 21, 2016 | 19.69 | 19.83 | 19.49 | 19.71 | 393,243 | +0.04(+0.20%) |
Jun 20, 2016 | 19.65 | 19.89 | 19.65 | 19.67 | 561,357 | +0.34(+1.74%) |
Jun 17, 2016 | 19.29 | 19.49 | 19.12 | 19.33 | 2,138,378 | +0.07(+0.37%) |
Jun 16, 2016 | 19.08 | 19.32 | 18.89 | 19.26 | 747,871 | +0.04(+0.21%) |
Jun 15, 2016 | 19.32 | 19.52 | 19.21 | 19.22 | 428,966 | -0.05(-0.25%) |
Jun 14, 2016 | 19.28 | 19.44 | 19.15 | 19.27 | 828,570 | -0.03(-0.17%) |
Jun 13, 2016 | 19.42 | 19.57 | 19.22 | 19.30 | 443,608 | -0.23(-1.19%) |
Jun 10, 2016 | 19.49 | 19.68 | 19.36 | 19.53 | 410,676 | -0.18(-0.90%) |
Jun 09, 2016 | 19.80 | 19.80 | 19.57 | 19.71 | 424,266 | -0.18(-0.93%) |
Jun 08, 2016 | 19.69 | 19.94 | 19.69 | 19.89 | 368,850 | +0.18(+0.94%) |
Jun 07, 2016 | 19.85 | 19.86 | 19.70 | 19.71 | 393,976 | -0.14(-0.69%) |
Jun 06, 2016 | 19.75 | 20.00 | 19.64 | 19.85 | 475,771 | +0.10(+0.53%) |
Jun 03, 2016 | 19.94 | 19.94 | 19.21 | 19.74 | 516,064 | -0.40(-1.99%) |
Jun 02, 2016 | 20.02 | 20.14 | 19.91 | 20.14 | 321,963 | +0.02(+0.08%) |
Jun 01, 2016 | 19.95 | 20.15 | 19.82 | 20.13 | 382,236 | +0.06(+0.32%) |
May 31, 2016 | 20.11 | 20.14 | 19.98 | 20.06 | 447,352 | -0.02(-0.12%) |
May 27, 2016 | 19.89 | 20.09 | 20.09 | 20.09 | 474,686 | +0.20(+1.01%) |
May 26, 2016 | 20.18 | 20.18 | 19.86 | 19.89 | 474,026 | -0.29(-1.43%) |
May 25, 2016 | 20.10 | 20.26 | 20.10 | 20.18 | 341,491 | +0.18(+0.88%) |
May 24, 2016 | 19.70 | 20.11 | 19.59 | 20.00 | 496,844 | +0.45(+2.30%) |
May 23, 2016 | 19.58 | 19.63 | 19.44 | 19.55 | 290,846 | -0.02(-0.12%) |
May 20, 2016 | 19.50 | 19.72 | 19.50 | 19.57 | 697,561 | +0.17(+0.87%) |
May 19, 2016 | 19.54 | 19.77 | 19.24 | 19.40 | 664,951 | -0.29(-1.47%) |
May 18, 2016 | 19.12 | 19.74 | 19.11 | 19.69 | 536,143 | +0.55(+2.89%) |
May 17, 2016 | 19.42 | 19.46 | 18.94 | 19.14 | 662,222 | -0.37(-1.89%) |
May 16, 2016 | 19.18 | 19.64 | 19.12 | 19.51 | 417,723 | +0.39(+2.01%) |
May 13, 2016 | 19.55 | 19.69 | 19.05 | 19.12 | 435,025 | -0.43(-2.22%) |
May 12, 2016 | 19.53 | 19.70 | 19.35 | 19.56 | 337,806 | +0.10(+0.54%) |
May 11, 2016 | 19.63 | 19.85 | 19.41 | 19.45 | 339,635 | -0.16(-0.82%) |
May 10, 2016 | 19.42 | 19.72 | 19.32 | 19.61 | 361,882 | +0.25(+1.29%) |
May 09, 2016 | 19.30 | 19.52 | 18.83 | 19.36 | 421,776 | -0.02(-0.12%) |
May 06, 2016 | 19.08 | 19.40 | 19.08 | 19.39 | 316,181 | +0.16(+0.84%) |
May 05, 2016 | 19.37 | 19.48 | 19.22 | 19.23 | 444,786 | -0.11(-0.58%) |
May 04, 2016 | 19.32 | 19.46 | 19.09 | 19.34 | 574,115 | -0.09(-0.45%) |
May 03, 2016 | 19.36 | 19.43 | 18.52 | 19.43 | 761,876 | -0.21(-1.06%) |
May 02, 2016 | 19.58 | 19.67 | 19.40 | 19.64 | 420,726 | +0.14(+0.70%) |
Apr 29, 2016 | 19.41 | 19.63 | 19.32 | 19.50 | 472,274 | -0.02(-0.08%) |
Apr 28, 2016 | 19.49 | 19.76 | 19.45 | 19.52 | 425,096 | -0.14(-0.73%) |
Apr 27, 2016 | 19.73 | 19.96 | 19.59 | 19.66 | 541,916 | -0.10(-0.53%) |
Apr 26, 2016 | 19.53 | 19.81 | 19.51 | 19.77 | 485,962 | +0.21(+1.06%) |
Apr 25, 2016 | 19.59 | 19.71 | 19.35 | 19.56 | 457,849 | -0.05(-0.24%) |
Apr 22, 2016 | 19.27 | 19.68 | 19.27 | 19.61 | 543,249 | +0.30(+1.53%) |
Apr 21, 2016 | 19.55 | 19.79 | 19.26 | 19.31 | 451,610 | -0.26(-1.31%) |
Apr 20, 2016 | 19.38 | 19.62 | 19.26 | 19.57 | 493,954 | +0.25(+1.28%) |
Apr 19, 2016 | 19.07 | 19.33 | 18.98 | 19.32 | 442,389 | +0.26(+1.34%) |
Apr 18, 2016 | 18.74 | 19.14 | 18.74 | 19.06 | 414,485 | +0.24(+1.27%) |
Apr 15, 2016 | 18.66 | 19.02 | 18.60 | 18.82 | 597,336 | +0.17(+0.90%) |
Apr 14, 2016 | 18.24 | 18.82 | 18.14 | 18.66 | 771,970 | +0.31(+1.70%) |
Apr 13, 2016 | 17.84 | 18.37 | 17.84 | 18.35 | 436,842 | +0.56(+3.14%) |
Apr 12, 2016 | 17.54 | 17.84 | 17.41 | 17.79 | 894,554 | +0.31(+1.78%) |
Apr 11, 2016 | 17.82 | 17.85 | 17.43 | 17.47 | 767,172 | -0.24(-1.35%) |
Apr 08, 2016 | 17.56 | 17.82 | 17.48 | 17.71 | 548,967 | +0.32(+1.84%) |
Apr 07, 2016 | 17.67 | 17.67 | 17.27 | 17.40 | 906,836 | -0.43(-2.42%) |
Apr 06, 2016 | 17.65 | 17.85 | 17.53 | 17.83 | 461,895 | +0.18(+1.00%) |
Apr 05, 2016 | 17.79 | 17.93 | 17.64 | 17.65 | 308,262 | -0.34(-1.86%) |
Apr 04, 2016 | 18.23 | 18.23 | 17.91 | 17.99 | 491,552 | -0.24(-1.31%) |
Apr 01, 2016 | 17.95 | 18.30 | 17.84 | 18.23 | 486,061 | +0.14(+0.79%) |
Mar 31, 2016 | 18.15 | 18.33 | 17.91 | 18.08 | 472,579 | -0.12(-0.66%) |
Mar 30, 2016 | 18.15 | 18.39 | 17.98 | 18.20 | 475,698 | +0.14(+0.75%) |
Mar 29, 2016 | 17.68 | 18.08 | 17.47 | 18.07 | 568,339 | +0.30(+1.71%) |
Mar 28, 2016 | 17.77 | 17.96 | 17.67 | 17.76 | 255,137 | +0.04(+0.23%) |
Mar 24, 2016 | 17.63 | 17.72 | 17.72 | 17.72 | 272,702 | -0.03(-0.18%) |
Mar 23, 2016 | 17.97 | 18.03 | 17.75 | 17.75 | 379,111 | -0.30(-1.68%) |
Mar 22, 2016 | 17.95 | 18.10 | 17.28 | 18.06 | 347,383 | -0.01(-0.04%) |
Mar 21, 2016 | 18.14 | 18.15 | 17.93 | 18.07 | 489,874 | -0.06(-0.31%) |
Mar 18, 2016 | 18.01 | 18.29 | 17.95 | 18.12 | 1,524,836 | +0.19(+1.07%) |
Mar 17, 2016 | 17.52 | 18.04 | 17.32 | 17.93 | 674,334 | +0.32(+1.81%) |
Mar 16, 2016 | 17.63 | 17.83 | 17.48 | 17.61 | 410,712 | -0.04(-0.23%) |
Mar 15, 2016 | 17.75 | 18.15 | 17.65 | 17.65 | 321,312 | -0.19(-1.07%) |
Mar 14, 2016 | 17.94 | 18.12 | 17.74 | 17.84 | 776,098 | -0.10(-0.53%) |
Mar 11, 2016 | 17.79 | 17.95 | 17.66 | 17.94 | 651,539 | +0.28(+1.58%) |
Mar 10, 2016 | 17.57 | 17.72 | 17.27 | 17.66 | 504,965 | +0.20(+1.14%) |
Mar 09, 2016 | 17.64 | 17.70 | 17.44 | 17.46 | 507,876 | -0.10(-0.55%) |
Mar 08, 2016 | 17.87 | 17.87 | 17.55 | 17.55 | 734,233 | -0.50(-2.74%) |
Mar 07, 2016 | 17.85 | 18.05 | 17.71 | 18.05 | 601,139 | +0.05(+0.27%) |
Mar 04, 2016 | 17.99 | 18.06 | 17.78 | 18.00 | 651,103 | +0.07(+0.40%) |
Mar 03, 2016 | 17.77 | 17.93 | 17.55 | 17.93 | 688,978 | +0.18(+0.99%) |
Mar 02, 2016 | 17.46 | 17.76 | 17.33 | 17.75 | 701,477 | +0.30(+1.74%) |
Mar 01, 2016 | 17.03 | 17.51 | 16.97 | 17.45 | 627,711 | +0.53(+3.16%) |
Feb 29, 2016 | 17.24 | 17.30 | 16.76 | 16.92 | 622,677 | -0.32(-1.85%) |
Feb 26, 2016 | 17.20 | 17.38 | 17.08 | 17.24 | 608,871 | +0.16(+0.93%) |
Feb 25, 2016 | 16.81 | 17.08 | 16.80 | 17.08 | 623,649 | +0.28(+1.66%) |
Feb 24, 2016 | 16.46 | 16.81 | 16.32 | 16.80 | 571,875 | +0.12(+0.72%) |
Feb 23, 2016 | 16.96 | 16.96 | 16.59 | 16.68 | 796,449 | -0.30(-1.74%) |
Feb 22, 2016 | 17.30 | 17.37 | 16.92 | 16.97 | 815,177 | -0.19(-1.12%) |
Feb 19, 2016 | 16.85 | 17.43 | 16.85 | 17.16 | 1,046,075 | +0.24(+1.42%) |
Feb 18, 2016 | 16.97 | 17.26 | 16.80 | 16.92 | 1,199,603 | -0.01(-0.05%) |
Feb 17, 2016 | 17.00 | 17.14 | 16.90 | 16.93 | 1,226,284 | +0.09(+0.52%) |
Feb 16, 2016 | 16.68 | 17.12 | 16.48 | 16.84 | 538,552 | +0.41(+2.48%) |
Feb 12, 2016 | 16.10 | 16.44 | 16.44 | 16.44 | 776,143 | +0.57(+3.62%) |
Feb 11, 2016 | 15.83 | 16.69 | 15.25 | 15.86 | 782,808 | -0.34(-2.12%) |
Feb 10, 2016 | 16.47 | 16.76 | 16.21 | 16.21 | 561,658 | -0.14(-0.83%) |
Feb 09, 2016 | 16.17 | 16.51 | 16.13 | 16.34 | 882,992 | -0.08(-0.49%) |
Feb 08, 2016 | 16.25 | 16.50 | 16.14 | 16.42 | 1,077,455 | -0.04(-0.24%) |
Feb 05, 2016 | 16.76 | 16.96 | 16.46 | 16.46 | 814,346 | -0.31(-1.86%) |
Feb 04, 2016 | 16.57 | 17.17 | 16.25 | 16.77 | 903,469 | +0.13(+0.77%) |
Feb 03, 2016 | 16.65 | 16.80 | 16.22 | 16.64 | 985,206 | +0.16(+0.97%) |
Feb 02, 2016 | 16.74 | 16.78 | 16.37 | 16.48 | 867,083 | -0.48(-2.82%) |
Feb 01, 2016 | 16.95 | 17.07 | 16.60 | 16.96 | 815,411 | -0.08(-0.47%) |
Jan 29, 2016 | 16.65 | 17.05 | 16.37 | 17.04 | 2,239,598 | +0.38(+2.30%) |
Jan 28, 2016 | 16.77 | 16.86 | 16.30 | 16.66 | 1,177,168 | +0.10(+0.58%) |
Jan 27, 2016 | 16.57 | 16.96 | 16.42 | 16.56 | 2,026,653 | -0.07(-0.43%) |
Jan 26, 2016 | 16.26 | 16.64 | 16.26 | 16.64 | 1,833,148 | +0.51(+3.15%) |
Jan 25, 2016 | 16.62 | 16.64 | 16.11 | 16.13 | 1,471,817 | -0.59(-3.51%) |
Jan 22, 2016 | 16.56 | 16.76 | 16.29 | 16.72 | 1,478,756 | +0.36(+2.18%) |
Jan 21, 2016 | 16.61 | 16.83 | 16.35 | 16.36 | 1,549,705 | -0.26(-1.57%) |
Jan 20, 2016 | 16.58 | 16.83 | 16.31 | 16.62 | 1,670,633 | -0.32(-1.87%) |
Jan 19, 2016 | 17.22 | 17.30 | 16.88 | 16.94 | 1,138,693 | -0.01(-0.05%) |
Jan 15, 2016 | 16.66 | 16.95 | 16.95 | 16.95 | 1,368,298 | -0.22(-1.29%) |
Jan 14, 2016 | 17.13 | 17.38 | 16.90 | 17.17 | 1,067,480 | +0.24(+1.41%) |
Jan 13, 2016 | 17.56 | 17.69 | 16.84 | 16.93 | 910,596 | -0.57(-3.26%) |
Jan 12, 2016 | 17.50 | 17.64 | 17.27 | 17.50 | 1,375,395 | +0.06(+0.36%) |
Jan 11, 2016 | 17.48 | 17.66 | 17.33 | 17.44 | 1,181,403 | +0.10(+0.55%) |
Jan 08, 2016 | 17.86 | 17.88 | 17.34 | 17.34 | 1,996,446 | -0.40(-2.24%) |
Jan 07, 2016 | 17.96 | 18.19 | 17.71 | 17.74 | 1,058,036 | -0.54(-2.95%) |
Jan 06, 2016 | 18.11 | 18.40 | 17.98 | 18.28 | 1,230,070 | -0.14(-0.78%) |
Jan 05, 2016 | 18.35 | 18.83 | 18.16 | 18.42 | 1,230,106 | +0.15(+0.82%) |
Jan 04, 2016 | 18.67 | 18.67 | 18.19 | 18.27 | 1,456,727 | -0.63(-3.31%) |
Dec 31, 2015 | 19.18 | 18.90 | 18.90 | 18.90 | 965,501 | -0.32(-1.65%) |
Dec 30, 2015 | 19.40 | 19.43 | 19.20 | 19.21 | 990,061 | -0.20(-1.02%) |
Dec 29, 2015 | 19.42 | 19.49 | 19.22 | 19.41 | 695,312 | +0.15(+0.78%) |
Dec 28, 2015 | 19.10 | 19.82 | 19.07 | 19.26 | 591,711 | +0.02(+0.12%) |
Dec 24, 2015 | 19.19 | 19.24 | 19.24 | 19.24 | 350,586 | +0.08(+0.41%) |
Dec 23, 2015 | 19.08 | 19.19 | 18.93 | 19.16 | 597,038 | +0.17(+0.92%) |
Dec 22, 2015 | 19.02 | 19.15 | 18.70 | 18.98 | 613,185 | +0.02(+0.13%) |
Dec 21, 2015 | 18.84 | 19.00 | 18.67 | 18.96 | 927,650 | +0.20(+1.06%) |
Dec 18, 2015 | 18.90 | 18.92 | 18.52 | 18.76 | 5,717,546 | -0.25(-1.33%) |
Dec 17, 2015 | 19.25 | 19.28 | 18.97 | 19.02 | 1,557,660 | -0.13(-0.70%) |
Dec 16, 2015 | 19.44 | 19.44 | 18.85 | 19.15 | 1,418,787 | -0.13(-0.68%) |
Dec 15, 2015 | 19.03 | 19.40 | 18.99 | 19.28 | 751,214 | +0.46(+2.42%) |
Dec 14, 2015 | 18.85 | 19.02 | 18.68 | 18.82 | 1,023,383 | -0.01(-0.04%) |
Dec 11, 2015 | 18.88 | 19.06 | 18.72 | 18.83 | 876,520 | -0.34(-1.78%) |
Dec 10, 2015 | 19.17 | 19.36 | 19.02 | 19.17 | 713,293 | -0.03(-0.17%) |
Dec 09, 2015 | 19.44 | 19.57 | 19.07 | 19.21 | 1,016,481 | -0.25(-1.30%) |
Dec 08, 2015 | 19.76 | 19.86 | 19.42 | 19.46 | 1,061,154 | -0.51(-2.54%) |
Dec 07, 2015 | 20.18 | 20.23 | 19.78 | 19.97 | 796,367 | -0.29(-1.45%) |
Dec 04, 2015 | 19.90 | 20.28 | 19.84 | 20.26 | 931,785 | +0.44(+2.24%) |
Dec 03, 2015 | 20.18 | 20.24 | 19.76 | 19.82 | 845,533 | -0.22(-1.11%) |
Dec 02, 2015 | 20.69 | 20.70 | 19.99 | 20.04 | 1,337,795 | -0.59(-2.85%) |
Dec 01, 2015 | 20.59 | 20.69 | 20.36 | 20.62 | 876,010 | +0.13(+0.66%) |
Nov 30, 2015 | 20.68 | 20.70 | 20.47 | 20.49 | 948,066 | -0.06(-0.31%) |
Nov 27, 2015 | 20.54 | 20.60 | 20.32 | 20.55 | 451,949 | +0.02(+0.08%) |
Nov 25, 2015 | 20.68 | 20.54 | 20.54 | 20.54 | 453,493 | -0.10(-0.46%) |
Nov 24, 2015 | 20.43 | 20.71 | 20.37 | 20.63 | 495,577 | +0.03(+0.15%) |
Nov 23, 2015 | 20.52 | 20.89 | 20.46 | 20.60 | 658,286 | +0.10(+0.46%) |
Nov 20, 2015 | 20.51 | 20.70 | 20.47 | 20.51 | 741,907 | +0.06(+0.31%) |
Nov 19, 2015 | 20.39 | 20.52 | 20.32 | 20.44 | 478,726 | +0.02(+0.12%) |
Nov 18, 2015 | 20.24 | 20.42 | 19.86 | 20.42 | 642,765 | +0.28(+1.38%) |
Nov 17, 2015 | 20.24 | 20.39 | 20.05 | 20.14 | 718,084 | -0.02(-0.12%) |
Nov 16, 2015 | 19.78 | 20.17 | 19.72 | 20.16 | 527,668 | +0.36(+1.84%) |
Nov 13, 2015 | 20.00 | 20.22 | 19.77 | 19.80 | 770,015 | -0.35(-1.73%) |
Nov 12, 2015 | 20.32 | 20.52 | 20.10 | 20.15 | 762,998 | -0.25(-1.21%) |
Nov 11, 2015 | 20.69 | 20.87 | 20.37 | 20.39 | 858,694 | -0.26(-1.27%) |
Nov 10, 2015 | 20.33 | 20.70 | 20.33 | 20.66 | 786,743 | +0.29(+1.40%) |
Nov 09, 2015 | 20.46 | 20.52 | 20.24 | 20.37 | 1,149,110 | -0.09(-0.43%) |
Nov 06, 2015 | 20.28 | 20.60 | 20.16 | 20.46 | 825,697 | +0.37(+1.86%) |
Nov 05, 2015 | 19.97 | 20.16 | 19.93 | 20.09 | 808,084 | +0.11(+0.56%) |
Nov 04, 2015 | 19.85 | 20.03 | 19.80 | 19.97 | 647,148 | +0.18(+0.92%) |
Nov 03, 2015 | 19.80 | 19.90 | 19.69 | 19.79 | 1,078,525 | -0.06(-0.32%) |