Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.81 | 20.89 | 20.61 | 20.61 | 1,443,754 | +0.04(+0.20%) |
Nov 29, 2016 | 20.48 | 20.62 | 20.39 | 20.56 | 506,233 | +0.14(+0.67%) |
Nov 28, 2016 | 20.43 | 20.54 | 20.34 | 20.43 | 1,055,700 | -0.16(-0.76%) |
Nov 25, 2016 | 20.57 | 20.58 | 20.49 | 20.58 | 681,806 | +0.22(+1.10%) |
Nov 23, 2016 | 20.36 | 20.36 | 20.36 | 0 | +0.08(+0.41%) | |
Nov 22, 2016 | 20.13 | 20.28 | 20.00 | 20.28 | 2,669,603 | +0.30(+1.52%) |
Nov 21, 2016 | 19.79 | 19.99 | 19.76 | 19.97 | 902,177 | +0.27(+1.38%) |
Nov 18, 2016 | 19.85 | 19.85 | 19.67 | 19.70 | 559,083 | -0.08(-0.42%) |
Nov 17, 2016 | 19.68 | 19.80 | 19.62 | 19.79 | 762,285 | +0.10(+0.51%) |
Nov 16, 2016 | 19.63 | 19.75 | 19.55 | 19.68 | 1,001,569 | -0.11(-0.56%) |
Nov 15, 2016 | 19.64 | 19.81 | 19.43 | 19.80 | 1,063,848 | +0.17(+0.87%) |
Nov 14, 2016 | 19.76 | 19.83 | 19.47 | 19.62 | 1,359,332 | +0.08(+0.39%) |
Nov 11, 2016 | 19.41 | 19.58 | 19.21 | 19.55 | 1,637,401 | +0.11(+0.54%) |
Nov 10, 2016 | 19.02 | 19.63 | 18.91 | 19.44 | 2,439,060 | +0.67(+3.59%) |
Nov 09, 2016 | 17.50 | 18.95 | 17.50 | 18.77 | 3,159,055 | +0.73(+4.02%) |
Nov 08, 2016 | 17.67 | 18.21 | 17.62 | 18.04 | 2,556,576 | +0.39(+2.21%) |
Nov 07, 2016 | 17.42 | 17.73 | 17.36 | 17.65 | 3,333,181 | +0.95(+5.70%) |
Nov 04, 2016 | 16.77 | 16.97 | 16.69 | 16.70 | 1,760,566 | -0.13(-0.80%) |
Nov 03, 2016 | 16.95 | 17.03 | 16.75 | 16.84 | 1,265,790 | -0.06(-0.34%) |
Nov 02, 2016 | 16.99 | 17.13 | 16.81 | 16.89 | 1,352,485 | -0.21(-1.25%) |
Nov 01, 2016 | 17.47 | 17.49 | 16.83 | 17.11 | 2,220,125 | -0.29(-1.67%) |
Oct 31, 2016 | 17.53 | 17.56 | 17.38 | 17.40 | 1,228,636 | -0.06(-0.36%) |
Oct 28, 2016 | 17.59 | 17.74 | 17.28 | 17.46 | 1,651,149 | -0.05(-0.29%) |
Oct 27, 2016 | 17.74 | 17.75 | 17.44 | 17.51 | 834,987 | -0.07(-0.41%) |
Oct 26, 2016 | 17.25 | 17.69 | 17.18 | 17.58 | 1,237,001 | -0.04(-0.23%) |
Oct 25, 2016 | 17.64 | 17.71 | 17.44 | 17.62 | 2,624,062 | -0.02(-0.14%) |
Oct 24, 2016 | 17.72 | 17.80 | 17.58 | 17.65 | 576,194 | +0.19(+1.11%) |
Oct 21, 2016 | 17.23 | 17.50 | 17.16 | 17.45 | 1,942,919 | -0.03(-0.18%) |
Oct 20, 2016 | 17.52 | 17.74 | 17.40 | 17.48 | 1,091,986 | -0.12(-0.65%) |
Oct 19, 2016 | 17.55 | 17.73 | 17.49 | 17.60 | 598,023 | +0.13(+0.77%) |
Oct 18, 2016 | 17.61 | 17.64 | 17.36 | 17.46 | 1,020,894 | +0.22(+1.28%) |
Oct 17, 2016 | 17.37 | 17.47 | 17.17 | 17.24 | 1,124,997 | -0.16(-0.92%) |
Oct 14, 2016 | 17.68 | 17.74 | 17.40 | 17.40 | 1,699,851 | +0.08(+0.48%) |
Oct 13, 2016 | 17.07 | 17.39 | 16.88 | 17.32 | 1,512,700 | -0.10(-0.55%) |
Oct 12, 2016 | 17.36 | 17.56 | 17.23 | 17.41 | 1,107,277 | +0.02(+0.11%) |
Oct 11, 2016 | 17.87 | 17.87 | 17.17 | 17.40 | 2,281,716 | -0.57(-3.19%) |
Oct 10, 2016 | 17.97 | 18.16 | 17.94 | 17.97 | 497,955 | +0.28(+1.57%) |
Oct 07, 2016 | 17.88 | 17.92 | 17.44 | 17.69 | 1,100,389 | -0.11(-0.62%) |
Oct 06, 2016 | 17.72 | 17.83 | 17.48 | 17.80 | 744,799 | -0.01(-0.04%) |
Oct 05, 2016 | 17.71 | 17.93 | 17.69 | 17.81 | 943,019 | +0.32(+1.85%) |
Oct 04, 2016 | 17.80 | 17.91 | 17.34 | 17.48 | 1,209,493 | -0.23(-1.31%) |
Oct 03, 2016 | 17.73 | 17.81 | 17.58 | 17.72 | 807,446 | -0.18(-0.99%) |
Sep 30, 2016 | 17.70 | 18.06 | 17.65 | 17.89 | 1,000,054 | +0.46(+2.63%) |
Sep 29, 2016 | 17.95 | 18.07 | 17.26 | 17.44 | 2,118,530 | -0.55(-3.05%) |
Sep 28, 2016 | 17.75 | 18.01 | 17.53 | 17.99 | 1,060,377 | +0.31(+1.75%) |
Sep 27, 2016 | 17.27 | 17.70 | 17.17 | 17.68 | 892,969 | +0.41(+2.34%) |
Sep 26, 2016 | 17.49 | 17.53 | 17.26 | 17.27 | 892,714 | -0.52(-2.91%) |
Sep 23, 2016 | 18.06 | 18.12 | 17.76 | 17.79 | 853,674 | -0.33(-1.83%) |
Sep 22, 2016 | 18.16 | 18.34 | 18.07 | 18.12 | 954,622 | +0.24(+1.34%) |
Sep 21, 2016 | 17.63 | 17.92 | 17.39 | 17.88 | 1,441,584 | +0.46(+2.64%) |
Sep 20, 2016 | 17.65 | 17.70 | 17.42 | 17.42 | 604,381 | +0.04(+0.23%) |
Sep 19, 2016 | 17.64 | 17.77 | 17.30 | 17.38 | 898,368 | -0.01(-0.06%) |
Sep 16, 2016 | 17.54 | 17.54 | 17.24 | 17.39 | 639,437 | -0.26(-1.49%) |
Sep 15, 2016 | 17.17 | 17.76 | 17.09 | 17.65 | 1,254,950 | +0.51(+2.95%) |
Sep 14, 2016 | 17.25 | 17.51 | 17.04 | 17.15 | 1,037,492 | -0.10(-0.58%) |
Sep 13, 2016 | 17.59 | 17.69 | 17.13 | 17.25 | 1,872,258 | -0.73(-4.05%) |
Sep 12, 2016 | 17.04 | 18.08 | 17.00 | 17.98 | 1,975,805 | +0.67(+3.85%) |
Sep 09, 2016 | 18.12 | 18.12 | 17.31 | 17.31 | 2,221,055 | -1.17(-6.31%) |
Sep 08, 2016 | 18.47 | 18.56 | 18.38 | 18.48 | 701,645 | -0.15(-0.82%) |
Sep 07, 2016 | 18.61 | 18.65 | 18.47 | 18.63 | 583,282 | -0.01(-0.08%) |
Sep 06, 2016 | 18.62 | 18.68 | 18.38 | 18.64 | 649,851 | +0.13(+0.73%) |
Sep 02, 2016 | 18.49 | 18.51 | 18.51 | 18.51 | 1,037,225 | +0.23(+1.26%) |
Sep 01, 2016 | 18.23 | 18.32 | 17.93 | 18.28 | 810,950 | +0.06(+0.33%) |
Aug 31, 2016 | 18.27 | 18.35 | 18.03 | 18.22 | 979,785 | -0.18(-0.98%) |
Aug 30, 2016 | 18.52 | 18.57 | 18.26 | 18.40 | 495,544 | -0.10(-0.56%) |
Aug 29, 2016 | 18.19 | 18.55 | 18.19 | 18.50 | 486,048 | +0.30(+1.65%) |
Aug 26, 2016 | 18.46 | 18.69 | 17.99 | 18.20 | 1,101,599 | -0.14(-0.77%) |
Aug 25, 2016 | 18.35 | 18.49 | 18.29 | 18.34 | 472,292 | -0.10(-0.53%) |
Aug 24, 2016 | 18.63 | 18.63 | 18.34 | 18.44 | 637,534 | -0.21(-1.11%) |
Aug 23, 2016 | 18.79 | 18.90 | 18.64 | 18.65 | 639,516 | +0.06(+0.31%) |
Aug 22, 2016 | 18.51 | 18.71 | 18.40 | 18.59 | 970,761 | -0.06(-0.31%) |
Aug 19, 2016 | 18.60 | 18.75 | 18.48 | 18.65 | 760,470 | -0.12(-0.64%) |
Aug 18, 2016 | 18.69 | 18.79 | 18.60 | 18.77 | 491,638 | +0.07(+0.38%) |
Aug 17, 2016 | 18.57 | 18.73 | 18.40 | 18.70 | 757,904 | +0.11(+0.58%) |
Aug 16, 2016 | 18.69 | 18.77 | 18.58 | 18.59 | 810,817 | -0.24(-1.25%) |
Aug 15, 2016 | 18.79 | 18.93 | 18.78 | 18.83 | 461,615 | +0.18(+0.98%) |
Aug 12, 2016 | 18.69 | 18.74 | 18.53 | 18.64 | 1,027,845 | -0.12(-0.64%) |
Aug 11, 2016 | 18.57 | 18.84 | 18.56 | 18.76 | 796,744 | +0.35(+1.90%) |
Aug 10, 2016 | 18.46 | 18.60 | 18.33 | 18.41 | 749,902 | -0.06(-0.34%) |
Aug 09, 2016 | 18.55 | 18.63 | 18.40 | 18.47 | 850,291 | +0.00(+0.03%) |
Aug 08, 2016 | 18.56 | 18.59 | 18.39 | 18.47 | 953,688 | +0.03(+0.17%) |
Aug 05, 2016 | 18.20 | 18.46 | 18.20 | 18.44 | 1,028,321 | +0.51(+2.85%) |
Aug 04, 2016 | 17.98 | 18.05 | 17.84 | 17.93 | 741,152 | +0.03(+0.16%) |
Aug 03, 2016 | 17.80 | 17.92 | 17.72 | 17.90 | 719,382 | +0.10(+0.57%) |
Aug 02, 2016 | 18.00 | 18.05 | 17.60 | 17.80 | 1,305,364 | -0.26(-1.45%) |
Aug 01, 2016 | 18.20 | 18.24 | 17.92 | 18.06 | 819,349 | -0.09(-0.48%) |
Jul 29, 2016 | 18.06 | 18.24 | 17.96 | 18.15 | 891,291 | -0.07(-0.39%) |
Jul 28, 2016 | 18.24 | 18.29 | 17.96 | 18.22 | 682,044 | -0.05(-0.29%) |
Jul 27, 2016 | 18.45 | 18.48 | 18.14 | 18.27 | 1,237,368 | +0.00(+0.03%) |
Jul 26, 2016 | 18.31 | 18.41 | 18.02 | 18.27 | 958,060 | -0.06(-0.33%) |
Jul 25, 2016 | 18.51 | 18.51 | 18.21 | 18.33 | 677,054 | -0.22(-1.19%) |
Jul 22, 2016 | 18.42 | 18.57 | 18.34 | 18.55 | 784,093 | +0.16(+0.85%) |
Jul 21, 2016 | 18.56 | 18.61 | 18.27 | 18.39 | 1,207,850 | -0.24(-1.30%) |
Jul 20, 2016 | 18.71 | 18.72 | 18.52 | 18.63 | 603,718 | +0.10(+0.56%) |
Jul 19, 2016 | 18.40 | 18.53 | 18.36 | 18.53 | 572,076 | +0.10(+0.55%) |
Jul 18, 2016 | 18.40 | 18.52 | 18.32 | 18.43 | 814,530 | +0.07(+0.40%) |
Jul 15, 2016 | 18.49 | 18.53 | 18.25 | 18.35 | 810,988 | +0.02(+0.09%) |
Jul 14, 2016 | 18.41 | 18.44 | 18.24 | 18.34 | 1,047,313 | +0.38(+2.14%) |
Jul 13, 2016 | 17.97 | 18.01 | 17.80 | 17.95 | 1,012,283 | +0.06(+0.36%) |
Jul 12, 2016 | 17.82 | 17.96 | 17.73 | 17.89 | 939,544 | +0.36(+2.07%) |
Jul 11, 2016 | 17.45 | 17.71 | 17.43 | 17.53 | 1,241,228 | +0.31(+1.81%) |
Jul 08, 2016 | 16.99 | 17.37 | 16.61 | 17.22 | 1,950,917 | +0.60(+3.64%) |
Jul 07, 2016 | 16.71 | 16.86 | 16.40 | 16.61 | 1,268,402 | -0.06(-0.38%) |
Jul 06, 2016 | 16.26 | 16.69 | 16.10 | 16.67 | 1,654,470 | +0.23(+1.40%) |
Jul 05, 2016 | 16.51 | 16.58 | 16.29 | 16.44 | 1,574,320 | -0.30(-1.82%) |
Jul 01, 2016 | 16.61 | 16.75 | 16.75 | 16.75 | 2,086,549 | +0.07(+0.45%) |
Jun 30, 2016 | 16.16 | 16.68 | 16.09 | 16.67 | 2,862,395 | +0.66(+4.13%) |
Jun 29, 2016 | 15.64 | 16.08 | 15.60 | 16.01 | 2,315,970 | +0.72(+4.72%) |
Jun 28, 2016 | 15.09 | 15.29 | 14.88 | 15.29 | 2,504,823 | +0.68(+4.66%) |
Jun 27, 2016 | 14.93 | 14.99 | 14.41 | 14.61 | 2,946,954 | -0.66(-4.35%) |
Jun 24, 2016 | 15.56 | 16.13 | 15.19 | 15.27 | 5,589,396 | -1.74(-10.21%) |
Jun 23, 2016 | 16.87 | 17.02 | 16.70 | 17.01 | 1,418,140 | +0.62(+3.79%) |
Jun 22, 2016 | 16.63 | 16.78 | 16.36 | 16.39 | 1,329,993 | -0.13(-0.81%) |
Jun 21, 2016 | 16.59 | 16.67 | 16.44 | 16.53 | 1,074,250 | +0.07(+0.41%) |
Jun 20, 2016 | 16.66 | 16.85 | 16.45 | 16.46 | 1,417,668 | +0.34(+2.09%) |
Jun 17, 2016 | 16.31 | 16.31 | 15.92 | 16.12 | 1,179,472 | -0.15(-0.94%) |
Jun 16, 2016 | 15.77 | 16.33 | 15.55 | 16.27 | 2,119,738 | +0.23(+1.43%) |
Jun 15, 2016 | 16.23 | 16.38 | 15.99 | 16.04 | 1,176,823 | -0.05(-0.33%) |
Jun 14, 2016 | 16.17 | 16.27 | 15.89 | 16.10 | 1,539,854 | -0.17(-1.04%) |
Jun 13, 2016 | 16.40 | 16.70 | 16.26 | 16.27 | 1,351,242 | -0.36(-2.16%) |
Jun 10, 2016 | 16.61 | 16.78 | 16.47 | 16.63 | 1,485,900 | -0.33(-1.95%) |
Jun 09, 2016 | 16.81 | 17.01 | 16.76 | 16.96 | 1,107,163 | -0.05(-0.27%) |
Jun 08, 2016 | 16.92 | 17.04 | 16.87 | 17.00 | 1,083,652 | +0.18(+1.08%) |
Jun 07, 2016 | 16.88 | 16.99 | 16.82 | 16.82 | 1,201,525 | +0.05(+0.29%) |
Jun 06, 2016 | 16.57 | 16.85 | 16.56 | 16.77 | 1,549,464 | +0.33(+1.99%) |
Jun 03, 2016 | 16.40 | 16.52 | 16.13 | 16.44 | 1,720,954 | -0.08(-0.46%) |
Jun 02, 2016 | 16.27 | 16.52 | 16.17 | 16.52 | 1,158,501 | +0.15(+0.92%) |
Jun 01, 2016 | 16.12 | 16.44 | 16.05 | 16.37 | 1,652,100 | +0.01(+0.06%) |
May 31, 2016 | 16.72 | 16.72 | 16.21 | 16.36 | 1,838,105 | -0.23(-1.38%) |
May 27, 2016 | 16.53 | 16.59 | 16.59 | 16.59 | 887,886 | +0.12(+0.74%) |
May 26, 2016 | 16.63 | 16.64 | 16.41 | 16.47 | 1,187,323 | -0.05(-0.32%) |
May 25, 2016 | 16.31 | 16.65 | 16.31 | 16.52 | 1,420,393 | +0.38(+2.34%) |
May 24, 2016 | 15.82 | 16.25 | 15.82 | 16.14 | 1,523,542 | +0.55(+3.55%) |
May 23, 2016 | 15.63 | 15.74 | 15.54 | 15.59 | 803,999 | +0.01(+0.05%) |
May 20, 2016 | 15.58 | 15.79 | 15.53 | 15.58 | 2,038,499 | +0.18(+1.15%) |
May 19, 2016 | 15.50 | 15.54 | 15.13 | 15.41 | 2,138,047 | -0.26(-1.67%) |
May 18, 2016 | 15.53 | 15.95 | 15.38 | 15.67 | 2,705,580 | +0.04(+0.26%) |
May 17, 2016 | 16.04 | 16.10 | 15.47 | 15.63 | 2,025,104 | -0.48(-2.99%) |
May 16, 2016 | 15.68 | 16.23 | 15.65 | 16.11 | 1,663,970 | +0.48(+3.05%) |
May 13, 2016 | 16.07 | 16.18 | 15.58 | 15.63 | 1,965,233 | -0.52(-3.22%) |
May 12, 2016 | 16.30 | 16.36 | 15.88 | 16.15 | 2,113,905 | +0.03(+0.16%) |
May 11, 2016 | 16.55 | 16.59 | 16.12 | 16.12 | 1,542,591 | -0.55(-3.30%) |
May 10, 2016 | 16.24 | 16.69 | 16.24 | 16.67 | 1,572,829 | +0.60(+3.75%) |
May 09, 2016 | 16.13 | 16.27 | 15.97 | 16.07 | 1,146,660 | -0.08(-0.49%) |
May 06, 2016 | 15.71 | 16.17 | 15.70 | 16.15 | 1,442,813 | +0.23(+1.47%) |
May 05, 2016 | 16.01 | 16.12 | 15.80 | 15.92 | 1,403,922 | +0.02(+0.14%) |
May 04, 2016 | 15.92 | 16.13 | 15.77 | 15.89 | 1,999,967 | -0.27(-1.66%) |
May 03, 2016 | 16.21 | 16.30 | 15.93 | 16.16 | 2,649,487 | -0.38(-2.29%) |
May 02, 2016 | 16.34 | 16.60 | 16.21 | 16.54 | 1,688,342 | +0.30(+1.84%) |
Apr 29, 2016 | 16.21 | 16.33 | 15.88 | 16.24 | 3,402,402 | -0.16(-0.95%) |
Apr 28, 2016 | 16.71 | 16.96 | 16.27 | 16.40 | 2,505,787 | -0.58(-3.41%) |
Apr 27, 2016 | 16.70 | 17.10 | 16.64 | 16.98 | 1,942,846 | +0.15(+0.88%) |
Apr 26, 2016 | 16.88 | 16.98 | 16.68 | 16.83 | 1,394,182 | +0.03(+0.19%) |
Apr 25, 2016 | 16.72 | 16.81 | 16.46 | 16.80 | 1,205,344 | -0.08(-0.48%) |
Apr 22, 2016 | 16.80 | 16.94 | 16.62 | 16.88 | 1,501,957 | +0.03(+0.20%) |
Apr 21, 2016 | 17.11 | 17.18 | 16.77 | 16.84 | 1,801,453 | -0.30(-1.75%) |
Apr 20, 2016 | 16.94 | 17.33 | 16.94 | 17.14 | 1,456,526 | +0.13(+0.76%) |
Apr 19, 2016 | 16.97 | 17.14 | 16.82 | 17.01 | 2,350,284 | +0.15(+0.91%) |
Apr 18, 2016 | 16.40 | 16.88 | 16.40 | 16.86 | 1,189,488 | +0.29(+1.75%) |
Apr 15, 2016 | 16.68 | 16.68 | 16.49 | 16.57 | 619,427 | -0.09(-0.52%) |
Apr 14, 2016 | 16.66 | 16.76 | 16.55 | 16.66 | 1,106,895 | +0.07(+0.43%) |
Apr 13, 2016 | 16.34 | 16.63 | 16.33 | 16.59 | 1,804,724 | +0.49(+3.03%) |
Apr 12, 2016 | 15.75 | 16.15 | 15.64 | 16.10 | 1,967,828 | +0.43(+2.77%) |
Apr 11, 2016 | 15.88 | 16.12 | 15.65 | 15.66 | 2,545,017 | -0.05(-0.34%) |
Apr 08, 2016 | 15.88 | 16.02 | 15.57 | 15.72 | 1,994,732 | +0.10(+0.61%) |
Apr 07, 2016 | 15.78 | 15.87 | 15.46 | 15.62 | 3,765,926 | -0.47(-2.90%) |
Apr 06, 2016 | 15.77 | 16.11 | 15.62 | 16.09 | 2,500,343 | +0.32(+2.02%) |
Apr 05, 2016 | 15.83 | 16.07 | 15.71 | 15.77 | 2,853,571 | -0.37(-2.31%) |
Apr 04, 2016 | 16.30 | 16.33 | 16.07 | 16.14 | 1,637,877 | -0.15(-0.90%) |
Apr 01, 2016 | 15.70 | 16.33 | 15.67 | 16.29 | 2,634,792 | +0.30(+1.86%) |
Mar 31, 2016 | 16.05 | 16.18 | 15.94 | 15.99 | 1,920,814 | -0.09(-0.54%) |
Mar 30, 2016 | 16.15 | 16.27 | 15.97 | 16.08 | 2,056,984 | +0.22(+1.40%) |
Mar 29, 2016 | 15.45 | 15.88 | 15.31 | 15.86 | 2,958,225 | +0.26(+1.64%) |
Mar 28, 2016 | 15.62 | 15.72 | 15.48 | 15.60 | 1,737,249 | +0.06(+0.38%) |
Mar 24, 2016 | 15.27 | 15.54 | 15.54 | 15.54 | 2,716,306 | +0.01(+0.09%) |
Mar 23, 2016 | 15.65 | 15.72 | 15.46 | 15.53 | 2,154,405 | -0.22(-1.37%) |
Mar 22, 2016 | 15.68 | 15.91 | 15.61 | 15.74 | 2,922,121 | -0.09(-0.54%) |
Mar 21, 2016 | 15.71 | 15.90 | 15.64 | 15.83 | 1,649,228 | +0.05(+0.35%) |
Mar 18, 2016 | 15.63 | 15.83 | 15.59 | 15.77 | 3,206,621 | +0.31(+2.02%) |
Mar 17, 2016 | 15.08 | 15.59 | 14.99 | 15.46 | 3,109,493 | +0.39(+2.57%) |
Mar 16, 2016 | 14.76 | 15.20 | 14.74 | 15.07 | 3,973,001 | +0.21(+1.41%) |
Mar 15, 2016 | 14.59 | 14.87 | 14.53 | 14.86 | 2,013,294 | +0.06(+0.40%) |
Mar 14, 2016 | 14.64 | 14.93 | 14.60 | 14.80 | 1,786,250 | +0.05(+0.34%) |
Mar 11, 2016 | 14.57 | 14.79 | 14.55 | 14.75 | 3,390,373 | +0.54(+3.82%) |
Mar 10, 2016 | 14.37 | 14.55 | 13.78 | 14.21 | 4,380,301 | -0.02(-0.12%) |
Mar 09, 2016 | 14.30 | 14.35 | 14.09 | 14.23 | 2,558,641 | +0.10(+0.68%) |
Mar 08, 2016 | 14.12 | 14.40 | 14.02 | 14.13 | 2,186,998 | -0.24(-1.66%) |
Mar 07, 2016 | 14.04 | 14.44 | 14.04 | 14.37 | 2,152,836 | +0.17(+1.19%) |
Mar 04, 2016 | 14.11 | 14.35 | 13.94 | 14.20 | 3,926,078 | +0.15(+1.04%) |
Mar 03, 2016 | 13.90 | 14.05 | 13.75 | 14.05 | 4,307,330 | +0.13(+0.91%) |
Mar 02, 2016 | 13.70 | 13.94 | 13.61 | 13.93 | 2,232,891 | +0.09(+0.64%) |
Mar 01, 2016 | 13.27 | 13.86 | 13.19 | 13.84 | 4,332,022 | +0.81(+6.23%) |
Feb 29, 2016 | 13.30 | 13.54 | 13.03 | 13.03 | 1,596,662 | -0.28(-2.13%) |
Feb 26, 2016 | 13.69 | 13.72 | 13.28 | 13.31 | 3,257,098 | -0.13(-0.98%) |
Feb 25, 2016 | 13.04 | 13.45 | 12.88 | 13.44 | 2,152,413 | +0.51(+3.93%) |
Feb 24, 2016 | 12.44 | 13.00 | 12.19 | 12.93 | 3,839,149 | +0.10(+0.74%) |
Feb 23, 2016 | 13.18 | 13.23 | 12.77 | 12.84 | 3,939,793 | -0.42(-3.14%) |
Feb 22, 2016 | 13.11 | 13.37 | 13.07 | 13.25 | 1,940,436 | +0.53(+4.17%) |
Feb 19, 2016 | 12.60 | 12.74 | 12.47 | 12.72 | 2,043,387 | -0.04(-0.31%) |
Feb 18, 2016 | 12.98 | 12.99 | 12.72 | 12.76 | 2,476,422 | -0.10(-0.77%) |
Feb 17, 2016 | 12.54 | 12.94 | 12.52 | 12.86 | 2,803,541 | +0.59(+4.83%) |
Feb 16, 2016 | 12.16 | 12.28 | 11.92 | 12.27 | 3,853,831 | +0.51(+4.30%) |
Feb 12, 2016 | 11.41 | 11.76 | 11.76 | 11.76 | 4,330,138 | +0.65(+5.82%) |
Feb 11, 2016 | 11.12 | 11.36 | 10.76 | 11.12 | 8,850,031 | -0.56(-4.77%) |
Feb 10, 2016 | 12.06 | 12.30 | 11.63 | 11.67 | 3,900,159 | -0.18(-1.55%) |
Feb 09, 2016 | 11.47 | 12.11 | 11.47 | 11.86 | 3,480,032 | -0.00(-0.04%) |
Feb 08, 2016 | 11.80 | 11.98 | 11.36 | 11.86 | 5,868,193 | -0.39(-3.18%) |
Feb 05, 2016 | 12.68 | 12.71 | 12.07 | 12.25 | 2,916,280 | -0.49(-3.86%) |
Feb 04, 2016 | 12.49 | 12.90 | 12.40 | 12.74 | 3,233,683 | +0.21(+1.66%) |
Feb 03, 2016 | 12.38 | 12.65 | 11.70 | 12.54 | 8,386,296 | +0.40(+3.31%) |
Feb 02, 2016 | 12.42 | 12.42 | 12.03 | 12.13 | 3,401,052 | -0.66(-5.15%) |
Feb 01, 2016 | 12.59 | 12.97 | 12.47 | 12.79 | 3,017,306 | -0.05(-0.37%) |
Jan 29, 2016 | 12.23 | 12.84 | 12.15 | 12.84 | 3,433,075 | +0.87(+7.28%) |
Jan 28, 2016 | 12.01 | 12.05 | 11.53 | 11.97 | 3,165,509 | +0.27(+2.26%) |
Jan 27, 2016 | 12.03 | 12.36 | 11.56 | 11.70 | 3,774,990 | -0.52(-4.24%) |
Jan 26, 2016 | 11.76 | 12.25 | 11.76 | 12.22 | 2,797,483 | +0.60(+5.18%) |
Jan 25, 2016 | 11.98 | 12.05 | 11.58 | 11.62 | 5,244,126 | -0.45(-3.74%) |
Jan 22, 2016 | 12.11 | 12.16 | 11.81 | 12.07 | 3,509,233 | +0.47(+4.06%) |
Jan 21, 2016 | 11.39 | 11.94 | 11.21 | 11.60 | 3,457,177 | +0.23(+2.02%) |
Jan 20, 2016 | 11.26 | 11.66 | 10.65 | 11.37 | 8,250,133 | -0.53(-4.44%) |
Jan 19, 2016 | 12.29 | 12.29 | 11.65 | 11.90 | 4,478,555 | +0.08(+0.67%) |
Jan 15, 2016 | 11.79 | 11.82 | 11.82 | 11.82 | 7,456,227 | -0.90(-7.10%) |
Jan 14, 2016 | 12.38 | 12.97 | 12.06 | 12.72 | 3,721,963 | +0.49(+4.00%) |
Jan 13, 2016 | 13.24 | 13.28 | 12.17 | 12.23 | 5,838,506 | -0.85(-6.50%) |
Jan 12, 2016 | 13.15 | 13.27 | 12.65 | 13.08 | 4,355,203 | +0.26(+2.03%) |
Jan 11, 2016 | 12.89 | 12.97 | 12.43 | 12.82 | 4,392,157 | +0.13(+1.02%) |
Jan 08, 2016 | 13.33 | 13.41 | 12.63 | 12.70 | 4,665,480 | -0.42(-3.17%) |
Jan 07, 2016 | 13.30 | 13.83 | 12.98 | 13.11 | 4,969,845 | -0.96(-6.84%) |
Jan 06, 2016 | 14.07 | 14.35 | 13.86 | 14.07 | 5,387,708 | -0.65(-4.40%) |
Jan 05, 2016 | 14.75 | 14.81 | 14.42 | 14.72 | 2,551,449 | +0.01(+0.10%) |
Jan 04, 2016 | 14.61 | 14.71 | 14.19 | 14.71 | 5,996,146 | -0.71(-4.60%) |
Dec 31, 2015 | 15.75 | 15.42 | 15.42 | 15.42 | 2,028,378 | -0.49(-3.09%) |
Dec 30, 2015 | 16.14 | 16.17 | 15.86 | 15.91 | 1,268,588 | -0.30(-1.86%) |
Dec 29, 2015 | 16.07 | 16.31 | 16.01 | 16.21 | 2,558,771 | +0.50(+3.16%) |
Dec 28, 2015 | 15.53 | 15.74 | 15.47 | 15.71 | 1,230,951 | -0.05(-0.33%) |
Dec 24, 2015 | 15.86 | 15.76 | 15.76 | 15.76 | 1,291,966 | -0.14(-0.89%) |
Dec 23, 2015 | 15.80 | 15.93 | 15.66 | 15.91 | 3,996,734 | +0.47(+3.06%) |
Dec 22, 2015 | 15.19 | 15.52 | 14.97 | 15.43 | 2,402,487 | +0.44(+2.92%) |
Dec 21, 2015 | 15.00 | 15.09 | 14.65 | 14.99 | 2,481,946 | +0.32(+2.21%) |
Dec 18, 2015 | 15.43 | 15.44 | 14.67 | 14.67 | 5,430,833 | -1.02(-6.50%) |
Dec 17, 2015 | 16.54 | 16.54 | 15.66 | 15.69 | 2,535,576 | -0.66(-4.05%) |
Dec 16, 2015 | 16.14 | 16.46 | 15.65 | 16.35 | 3,685,764 | +0.57(+3.59%) |
Dec 15, 2015 | 15.71 | 16.04 | 15.65 | 15.79 | 2,746,029 | +0.41(+2.68%) |
Dec 14, 2015 | 15.14 | 15.38 | 14.74 | 15.37 | 3,454,620 | +0.30(+2.01%) |
Dec 11, 2015 | 15.30 | 15.51 | 14.99 | 15.07 | 4,222,073 | -0.85(-5.33%) |
Dec 10, 2015 | 15.72 | 16.25 | 15.65 | 15.92 | 2,044,314 | +0.23(+1.44%) |
Dec 09, 2015 | 15.85 | 16.42 | 15.45 | 15.69 | 3,249,961 | -0.21(-1.30%) |
Dec 08, 2015 | 15.87 | 16.19 | 15.67 | 15.90 | 2,283,551 | -0.43(-2.64%) |
Dec 07, 2015 | 16.53 | 16.54 | 16.07 | 16.33 | 1,751,245 | -0.30(-1.82%) |
Dec 04, 2015 | 15.78 | 16.70 | 15.76 | 16.63 | 3,015,276 | +0.97(+6.19%) |
Dec 03, 2015 | 16.48 | 16.48 | 15.50 | 15.66 | 4,876,245 | -0.70(-4.28%) |
Dec 02, 2015 | 16.77 | 16.84 | 16.29 | 16.37 | 1,574,243 | -0.41(-2.42%) |