Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.93 | 18.94 | 18.70 | 18.70 | 6,296,416 | -0.18(-0.95%) |
Nov 29, 2016 | 18.82 | 19.14 | 18.70 | 18.88 | 5,055,792 | -0.06(-0.33%) |
Nov 28, 2016 | 18.81 | 19.00 | 18.71 | 18.95 | 3,273,107 | +0.17(+0.92%) |
Nov 25, 2016 | 18.53 | 18.79 | 18.53 | 18.77 | 1,555,606 | +0.27(+1.44%) |
Nov 23, 2016 | 18.51 | 18.51 | 18.51 | 0 | -0.01(-0.04%) | |
Nov 22, 2016 | 18.48 | 18.62 | 18.42 | 18.52 | 3,221,767 | +0.08(+0.43%) |
Nov 21, 2016 | 18.40 | 18.54 | 18.36 | 18.44 | 2,926,785 | +0.14(+0.77%) |
Nov 18, 2016 | 18.23 | 18.41 | 18.22 | 18.30 | 5,076,968 | +0.09(+0.52%) |
Nov 17, 2016 | 18.14 | 18.30 | 18.14 | 18.20 | 3,074,579 | +0.00(+0.00%) |
Nov 16, 2016 | 18.26 | 18.34 | 17.99 | 18.20 | 3,363,630 | -0.04(-0.21%) |
Nov 15, 2016 | 18.10 | 18.48 | 18.07 | 18.24 | 4,372,498 | +0.24(+1.35%) |
Nov 14, 2016 | 17.67 | 18.12 | 17.49 | 18.00 | 6,423,732 | +0.23(+1.31%) |
Nov 11, 2016 | 17.90 | 18.06 | 17.65 | 17.77 | 4,433,328 | -0.16(-0.86%) |
Nov 10, 2016 | 17.92 | 18.01 | 17.37 | 17.92 | 7,633,874 | -0.07(-0.39%) |
Nov 09, 2016 | 17.79 | 18.19 | 17.76 | 17.99 | 7,772,345 | -0.38(-2.07%) |
Nov 08, 2016 | 18.14 | 18.49 | 18.14 | 18.37 | 4,385,907 | +0.06(+0.34%) |
Nov 07, 2016 | 18.06 | 18.34 | 17.75 | 18.31 | 5,909,969 | +0.53(+3.01%) |
Nov 04, 2016 | 17.83 | 18.28 | 17.71 | 17.77 | 7,501,125 | +0.30(+1.73%) |
Nov 03, 2016 | 17.09 | 17.50 | 17.07 | 17.47 | 4,933,761 | +0.33(+1.94%) |
Nov 02, 2016 | 17.40 | 17.40 | 16.98 | 17.14 | 4,356,123 | -0.30(-1.73%) |
Nov 01, 2016 | 17.70 | 17.76 | 17.42 | 17.44 | 6,392,838 | -0.23(-1.32%) |
Oct 31, 2016 | 17.52 | 17.92 | 17.52 | 17.67 | 5,544,932 | +0.21(+1.20%) |
Oct 28, 2016 | 17.50 | 17.63 | 17.37 | 17.46 | 2,829,684 | -0.03(-0.18%) |
Oct 27, 2016 | 17.51 | 17.52 | 17.19 | 17.49 | 4,949,055 | -0.07(-0.40%) |
Oct 26, 2016 | 17.52 | 17.59 | 17.32 | 17.56 | 2,844,046 | -0.01(-0.04%) |
Oct 25, 2016 | 17.42 | 17.66 | 17.32 | 17.57 | 2,302,213 | +0.09(+0.53%) |
Oct 24, 2016 | 17.69 | 17.69 | 17.39 | 17.48 | 2,347,694 | -0.13(-0.75%) |
Oct 21, 2016 | 17.46 | 17.65 | 17.39 | 17.61 | 3,278,800 | +0.05(+0.26%) |
Oct 20, 2016 | 17.52 | 17.66 | 17.47 | 17.56 | 3,600,351 | +0.02(+0.13%) |
Oct 19, 2016 | 17.48 | 17.59 | 17.35 | 17.54 | 3,179,068 | +0.09(+0.53%) |
Oct 18, 2016 | 17.49 | 17.52 | 17.25 | 17.45 | 1,786,699 | +0.06(+0.36%) |
Oct 17, 2016 | 17.37 | 17.47 | 17.32 | 17.39 | 2,118,452 | +0.05(+0.27%) |
Oct 14, 2016 | 17.30 | 17.46 | 17.24 | 17.34 | 3,224,391 | +0.02(+0.13%) |
Oct 13, 2016 | 17.10 | 17.45 | 17.05 | 17.32 | 3,736,730 | +0.20(+1.18%) |
Oct 12, 2016 | 16.97 | 17.15 | 16.96 | 17.11 | 3,160,583 | +0.19(+1.10%) |
Oct 11, 2016 | 17.13 | 17.14 | 16.92 | 16.93 | 3,550,827 | -0.26(-1.53%) |
Oct 10, 2016 | 16.97 | 17.28 | 16.97 | 17.19 | 3,801,109 | +0.22(+1.28%) |
Oct 07, 2016 | 17.39 | 17.54 | 16.97 | 16.97 | 6,641,037 | -0.31(-1.79%) |
Oct 06, 2016 | 17.23 | 17.43 | 17.13 | 17.28 | 4,130,596 | -0.04(-0.22%) |
Oct 05, 2016 | 17.39 | 17.51 | 17.27 | 17.32 | 4,486,458 | -0.01(-0.04%) |
Oct 04, 2016 | 17.74 | 17.77 | 17.20 | 17.33 | 3,576,609 | -0.42(-2.36%) |
Oct 03, 2016 | 17.97 | 17.97 | 17.56 | 17.75 | 3,476,363 | -0.26(-1.42%) |
Sep 30, 2016 | 18.34 | 18.42 | 17.93 | 18.01 | 6,596,873 | -0.27(-1.48%) |
Sep 29, 2016 | 18.62 | 18.70 | 18.21 | 18.28 | 4,604,166 | -0.42(-2.24%) |
Sep 28, 2016 | 18.56 | 18.71 | 18.43 | 18.70 | 4,064,233 | +0.19(+1.00%) |
Sep 27, 2016 | 18.85 | 18.94 | 18.50 | 18.51 | 4,238,168 | -0.29(-1.57%) |
Sep 26, 2016 | 18.77 | 18.89 | 18.70 | 18.80 | 2,468,356 | +0.05(+0.29%) |
Sep 23, 2016 | 18.65 | 18.78 | 18.61 | 18.75 | 3,881,599 | +0.06(+0.33%) |
Sep 22, 2016 | 18.76 | 18.90 | 18.63 | 18.69 | 5,109,670 | +0.07(+0.37%) |
Sep 21, 2016 | 18.21 | 18.66 | 18.18 | 18.62 | 3,965,299 | +0.43(+2.34%) |
Sep 20, 2016 | 18.18 | 18.28 | 18.14 | 18.19 | 3,786,702 | +0.13(+0.73%) |
Sep 19, 2016 | 17.94 | 18.07 | 17.86 | 18.06 | 2,661,788 | +0.19(+1.08%) |
Sep 16, 2016 | 17.54 | 17.90 | 17.45 | 17.87 | 7,409,968 | +0.31(+1.77%) |
Sep 15, 2016 | 17.39 | 17.60 | 17.35 | 17.56 | 3,233,935 | +0.17(+0.98%) |
Sep 14, 2016 | 17.45 | 17.58 | 17.26 | 17.39 | 3,782,740 | -0.01(-0.04%) |
Sep 13, 2016 | 17.72 | 17.73 | 17.30 | 17.39 | 4,650,210 | -0.40(-2.22%) |
Sep 12, 2016 | 17.45 | 17.84 | 17.35 | 17.79 | 5,399,515 | +0.26(+1.50%) |
Sep 09, 2016 | 18.11 | 18.14 | 17.52 | 17.52 | 6,547,634 | -0.80(-4.36%) |
Sep 08, 2016 | 18.02 | 18.34 | 18.00 | 18.32 | 5,151,058 | +0.27(+1.50%) |
Sep 07, 2016 | 17.66 | 18.10 | 17.59 | 18.05 | 6,882,172 | +0.38(+2.15%) |
Sep 06, 2016 | 17.66 | 17.80 | 17.58 | 17.67 | 6,576,386 | +0.13(+0.75%) |
Sep 02, 2016 | 17.41 | 17.54 | 17.54 | 17.54 | 4,103,776 | +0.15(+0.85%) |
Sep 01, 2016 | 17.37 | 17.48 | 17.31 | 17.39 | 3,408,358 | -0.02(-0.13%) |
Aug 31, 2016 | 17.42 | 17.49 | 17.30 | 17.42 | 3,000,809 | +0.00(+0.00%) |
Aug 30, 2016 | 17.55 | 17.59 | 17.39 | 17.42 | 2,224,824 | -0.16(-0.88%) |
Aug 29, 2016 | 17.33 | 17.60 | 17.33 | 17.57 | 3,537,835 | +0.27(+1.57%) |
Aug 26, 2016 | 17.66 | 17.75 | 17.28 | 17.30 | 2,893,046 | -0.30(-1.72%) |
Aug 25, 2016 | 17.66 | 17.70 | 17.56 | 17.60 | 2,377,345 | -0.04(-0.22%) |
Aug 24, 2016 | 17.68 | 17.72 | 17.55 | 17.64 | 5,251,117 | -0.07(-0.39%) |
Aug 23, 2016 | 17.83 | 17.91 | 17.70 | 17.71 | 2,895,252 | -0.07(-0.39%) |
Aug 22, 2016 | 17.70 | 17.84 | 17.65 | 17.78 | 4,329,308 | +0.09(+0.48%) |
Aug 19, 2016 | 17.63 | 17.79 | 17.54 | 17.70 | 6,784,813 | +0.01(+0.04%) |
Aug 18, 2016 | 17.49 | 17.71 | 17.43 | 17.69 | 6,692,588 | +0.18(+1.02%) |
Aug 17, 2016 | 17.09 | 17.57 | 17.03 | 17.51 | 8,721,261 | +0.36(+2.08%) |
Aug 16, 2016 | 17.40 | 17.40 | 17.07 | 17.15 | 9,201,456 | -0.25(-1.43%) |
Aug 15, 2016 | 17.53 | 17.63 | 17.38 | 17.40 | 7,047,301 | -0.09(-0.53%) |
Aug 12, 2016 | 17.44 | 17.61 | 17.42 | 17.49 | 5,066,076 | +0.10(+0.57%) |
Aug 11, 2016 | 17.37 | 17.39 | 17.24 | 17.39 | 8,853,955 | +0.03(+0.18%) |
Aug 10, 2016 | 17.41 | 17.53 | 17.28 | 17.36 | 5,789,565 | -0.03(-0.18%) |
Aug 09, 2016 | 17.38 | 17.53 | 17.35 | 17.39 | 8,472,330 | -0.01(-0.04%) |
Aug 08, 2016 | 17.32 | 17.52 | 17.25 | 17.40 | 22,677,624 | +0.03(+0.18%) |
Aug 05, 2016 | 18.08 | 18.08 | 17.00 | 17.37 | 15,678,777 | -0.71(-3.94%) |
Aug 04, 2016 | 18.02 | 18.14 | 17.96 | 18.08 | 7,256,659 | +0.08(+0.43%) |
Aug 03, 2016 | 17.98 | 18.08 | 17.85 | 18.01 | 3,744,234 | +0.02(+0.13%) |
Aug 02, 2016 | 18.10 | 18.13 | 17.90 | 17.98 | 7,164,435 | -0.15(-0.85%) |
Aug 01, 2016 | 18.31 | 18.40 | 18.11 | 18.14 | 4,616,244 | -0.19(-1.05%) |
Jul 29, 2016 | 18.22 | 18.37 | 18.20 | 18.33 | 6,776,183 | +0.11(+0.63%) |
Jul 28, 2016 | 18.31 | 18.35 | 18.12 | 18.21 | 6,557,495 | -0.10(-0.54%) |
Jul 27, 2016 | 18.64 | 18.67 | 18.19 | 18.31 | 6,912,234 | -0.32(-1.73%) |
Jul 26, 2016 | 18.80 | 18.83 | 18.59 | 18.64 | 3,893,951 | -0.15(-0.78%) |
Jul 25, 2016 | 18.89 | 18.89 | 18.67 | 18.78 | 4,505,495 | -0.14(-0.73%) |
Jul 22, 2016 | 18.56 | 18.94 | 18.55 | 18.92 | 5,410,504 | +0.34(+1.86%) |
Jul 21, 2016 | 18.44 | 18.60 | 18.39 | 18.58 | 4,366,154 | +0.09(+0.50%) |
Jul 20, 2016 | 18.34 | 18.51 | 18.27 | 18.48 | 6,862,361 | +0.15(+0.84%) |
Jul 19, 2016 | 18.35 | 18.41 | 18.25 | 18.33 | 5,305,088 | -0.02(-0.13%) |
Jul 18, 2016 | 18.46 | 18.50 | 18.29 | 18.35 | 5,052,549 | -0.08(-0.46%) |
Jul 15, 2016 | 18.19 | 18.48 | 18.14 | 18.44 | 6,157,287 | +0.31(+1.69%) |
Jul 14, 2016 | 18.27 | 18.33 | 18.05 | 18.13 | 4,457,048 | -0.21(-1.17%) |
Jul 13, 2016 | 18.28 | 18.36 | 18.17 | 18.35 | 8,506,189 | +0.18(+1.01%) |
Jul 12, 2016 | 18.21 | 18.29 | 18.13 | 18.16 | 6,279,066 | -0.08(-0.46%) |
Jul 11, 2016 | 18.25 | 18.31 | 18.13 | 18.25 | 4,566,402 | -0.07(-0.38%) |
Jul 08, 2016 | 18.05 | 18.32 | 18.02 | 18.31 | 5,273,308 | +0.29(+1.62%) |
Jul 07, 2016 | 18.39 | 18.43 | 18.00 | 18.02 | 10,906,310 | -0.41(-2.20%) |
Jul 06, 2016 | 18.39 | 18.48 | 18.23 | 18.43 | 7,672,983 | +0.00(+0.00%) |
Jul 05, 2016 | 18.25 | 18.48 | 18.16 | 18.43 | 9,264,375 | +0.00(+0.00%) |
Jul 01, 2016 | 18.45 | 18.43 | 18.43 | 18.43 | 4,670,894 | +0.04(+0.21%) |
Jun 30, 2016 | 18.41 | 18.48 | 18.28 | 18.39 | 11,163,129 | +0.00(+0.00%) |
Jun 29, 2016 | 18.18 | 18.41 | 18.15 | 18.39 | 5,568,055 | +0.29(+1.61%) |
Jun 28, 2016 | 17.89 | 18.10 | 17.74 | 18.10 | 6,465,129 | +0.34(+1.94%) |
Jun 27, 2016 | 17.83 | 17.95 | 17.66 | 17.76 | 4,652,035 | -0.13(-0.73%) |
Jun 24, 2016 | 17.72 | 18.02 | 17.59 | 17.89 | 4,338,696 | -0.11(-0.64%) |
Jun 23, 2016 | 17.89 | 18.01 | 17.79 | 18.00 | 3,692,531 | +0.19(+1.08%) |
Jun 22, 2016 | 17.90 | 18.00 | 17.79 | 17.81 | 4,893,183 | -0.20(-1.11%) |
Jun 21, 2016 | 17.80 | 18.14 | 17.70 | 18.01 | 4,488,050 | +0.21(+1.21%) |
Jun 20, 2016 | 17.80 | 17.85 | 17.64 | 17.79 | 5,327,622 | +0.09(+0.52%) |
Jun 17, 2016 | 17.59 | 17.72 | 17.53 | 17.70 | 5,538,378 | +0.05(+0.26%) |
Jun 16, 2016 | 17.56 | 17.70 | 17.41 | 17.66 | 3,514,188 | +0.07(+0.39%) |
Jun 15, 2016 | 17.69 | 17.74 | 17.51 | 17.59 | 5,501,767 | -0.09(-0.52%) |
Jun 14, 2016 | 17.62 | 17.69 | 17.50 | 17.68 | 3,327,163 | +0.08(+0.44%) |
Jun 13, 2016 | 17.68 | 17.79 | 17.57 | 17.60 | 4,382,218 | -0.13(-0.73%) |
Jun 10, 2016 | 17.84 | 17.89 | 17.64 | 17.73 | 4,006,032 | -0.19(-1.07%) |
Jun 09, 2016 | 17.81 | 17.95 | 17.74 | 17.92 | 3,873,716 | +0.10(+0.56%) |
Jun 08, 2016 | 17.72 | 17.82 | 17.69 | 17.82 | 3,804,754 | +0.11(+0.65%) |
Jun 07, 2016 | 17.76 | 17.79 | 17.65 | 17.71 | 4,937,966 | +0.03(+0.17%) |
Jun 06, 2016 | 17.56 | 17.72 | 17.50 | 17.68 | 4,569,350 | +0.12(+0.70%) |
Jun 03, 2016 | 17.43 | 17.62 | 17.39 | 17.56 | 3,666,911 | +0.24(+1.37%) |
Jun 02, 2016 | 17.21 | 17.34 | 17.13 | 17.32 | 2,474,866 | +0.01(+0.04%) |
Jun 01, 2016 | 17.26 | 17.31 | 17.13 | 17.31 | 3,033,004 | +0.05(+0.27%) |
May 31, 2016 | 17.23 | 17.42 | 17.17 | 17.26 | 4,921,287 | +0.02(+0.09%) |
May 27, 2016 | 17.15 | 17.25 | 17.25 | 17.25 | 4,622,088 | +0.12(+0.72%) |
May 26, 2016 | 16.95 | 17.13 | 16.87 | 17.13 | 3,236,508 | +0.18(+1.04%) |
May 25, 2016 | 16.88 | 17.00 | 16.81 | 16.95 | 3,253,120 | +0.07(+0.41%) |
May 24, 2016 | 16.87 | 16.97 | 16.77 | 16.88 | 3,815,057 | +0.04(+0.23%) |
May 23, 2016 | 16.92 | 16.97 | 16.81 | 16.84 | 4,217,235 | -0.07(-0.41%) |
May 20, 2016 | 16.84 | 16.91 | 16.71 | 16.91 | 3,383,949 | +0.14(+0.82%) |
May 19, 2016 | 16.40 | 16.79 | 16.28 | 16.77 | 4,425,363 | +0.28(+1.67%) |
May 18, 2016 | 16.77 | 16.80 | 16.40 | 16.50 | 6,758,382 | -0.36(-2.14%) |
May 17, 2016 | 17.00 | 17.05 | 16.76 | 16.86 | 5,598,296 | -0.18(-1.08%) |
May 16, 2016 | 16.88 | 17.05 | 16.77 | 17.04 | 4,983,434 | +0.18(+1.09%) |
May 13, 2016 | 16.91 | 17.05 | 16.79 | 16.86 | 4,609,679 | -0.08(-0.50%) |
May 12, 2016 | 16.67 | 16.99 | 16.65 | 16.94 | 6,172,731 | +0.27(+1.64%) |
May 11, 2016 | 16.77 | 16.89 | 16.62 | 16.67 | 8,086,779 | -0.07(-0.41%) |
May 10, 2016 | 16.44 | 16.75 | 16.44 | 16.74 | 7,861,236 | +0.32(+1.94%) |
May 09, 2016 | 16.46 | 16.54 | 16.40 | 16.42 | 5,258,815 | +0.04(+0.23%) |
May 06, 2016 | 16.38 | 16.43 | 16.25 | 16.38 | 2,881,333 | -0.02(-0.09%) |
May 05, 2016 | 16.43 | 16.58 | 16.32 | 16.40 | 4,180,711 | -0.02(-0.14%) |
May 04, 2016 | 16.22 | 16.54 | 16.15 | 16.42 | 4,754,903 | +0.18(+1.12%) |
May 03, 2016 | 16.35 | 16.40 | 16.15 | 16.24 | 3,378,995 | -0.20(-1.20%) |
May 02, 2016 | 16.25 | 16.47 | 16.23 | 16.43 | 5,765,906 | +0.19(+1.17%) |
Apr 29, 2016 | 16.09 | 16.28 | 15.97 | 16.24 | 5,551,260 | +0.07(+0.42%) |
Apr 28, 2016 | 16.11 | 16.29 | 16.02 | 16.18 | 4,013,838 | -0.05(-0.33%) |
Apr 27, 2016 | 16.01 | 16.29 | 16.01 | 16.23 | 4,724,206 | +0.25(+1.56%) |
Apr 26, 2016 | 15.97 | 16.07 | 15.88 | 15.98 | 4,067,358 | +0.03(+0.19%) |
Apr 25, 2016 | 15.72 | 15.96 | 15.64 | 15.95 | 5,091,121 | +0.19(+1.20%) |
Apr 22, 2016 | 15.65 | 15.85 | 15.65 | 15.76 | 3,387,672 | +0.20(+1.27%) |
Apr 21, 2016 | 15.60 | 15.71 | 15.49 | 15.56 | 5,997,190 | -0.02(-0.15%) |
Apr 20, 2016 | 15.89 | 15.94 | 15.56 | 15.59 | 4,553,933 | -0.32(-2.00%) |
Apr 19, 2016 | 15.98 | 16.03 | 15.84 | 15.90 | 6,416,546 | -0.02(-0.10%) |
Apr 18, 2016 | 15.83 | 15.93 | 15.72 | 15.92 | 5,222,727 | +0.02(+0.14%) |
Apr 15, 2016 | 15.87 | 15.95 | 15.83 | 15.90 | 3,618,816 | +0.02(+0.14%) |
Apr 14, 2016 | 16.04 | 16.08 | 15.83 | 15.87 | 3,850,889 | -0.18(-1.13%) |
Apr 13, 2016 | 16.15 | 16.18 | 15.98 | 16.06 | 3,164,508 | -0.05(-0.28%) |
Apr 12, 2016 | 15.83 | 16.18 | 15.82 | 16.10 | 4,817,162 | +0.30(+1.92%) |
Apr 11, 2016 | 15.87 | 16.02 | 15.75 | 15.80 | 3,075,384 | -0.04(-0.24%) |
Apr 08, 2016 | 15.83 | 15.91 | 15.77 | 15.84 | 4,653,122 | +0.14(+0.87%) |
Apr 07, 2016 | 15.61 | 15.79 | 15.61 | 15.70 | 4,220,319 | +0.01(+0.05%) |
Apr 06, 2016 | 15.55 | 15.71 | 15.50 | 15.69 | 4,952,072 | +0.16(+1.02%) |
Apr 05, 2016 | 15.82 | 15.88 | 15.53 | 15.53 | 4,499,259 | -0.34(-2.15%) |
Apr 04, 2016 | 16.04 | 16.05 | 15.84 | 15.87 | 4,033,877 | -0.18(-1.13%) |
Apr 01, 2016 | 15.78 | 16.10 | 15.70 | 16.06 | 6,166,011 | +0.21(+1.34%) |
Mar 31, 2016 | 15.83 | 15.95 | 15.73 | 15.84 | 8,006,108 | +0.05(+0.34%) |
Mar 30, 2016 | 16.14 | 16.20 | 15.64 | 15.79 | 10,094,426 | -0.30(-1.88%) |
Mar 29, 2016 | 15.74 | 16.12 | 15.71 | 16.09 | 4,599,571 | +0.35(+2.21%) |
Mar 28, 2016 | 15.95 | 15.96 | 15.68 | 15.74 | 3,732,087 | -0.16(-1.00%) |
Mar 24, 2016 | 15.78 | 15.90 | 15.90 | 15.90 | 2,668,837 | +0.05(+0.29%) |
Mar 23, 2016 | 15.84 | 15.92 | 15.74 | 15.86 | 3,992,425 | -0.02(-0.14%) |
Mar 22, 2016 | 15.89 | 15.94 | 15.78 | 15.88 | 3,563,309 | +0.02(+0.10%) |
Mar 21, 2016 | 15.67 | 15.89 | 15.57 | 15.87 | 4,083,230 | +0.17(+1.06%) |
Mar 18, 2016 | 16.00 | 16.07 | 15.69 | 15.70 | 10,264,163 | -0.26(-1.61%) |
Mar 17, 2016 | 15.65 | 16.03 | 15.65 | 15.96 | 5,364,436 | +0.33(+2.13%) |
Mar 16, 2016 | 15.45 | 15.68 | 15.39 | 15.62 | 4,699,514 | +0.09(+0.59%) |
Mar 15, 2016 | 15.38 | 15.59 | 15.34 | 15.53 | 7,008,018 | +0.06(+0.39%) |
Mar 14, 2016 | 15.34 | 15.56 | 15.31 | 15.47 | 4,995,727 | +0.11(+0.74%) |
Mar 11, 2016 | 15.40 | 15.49 | 15.26 | 15.36 | 4,256,428 | +0.07(+0.45%) |
Mar 10, 2016 | 15.09 | 15.38 | 15.02 | 15.29 | 8,816,632 | +0.18(+1.20%) |
Mar 09, 2016 | 15.05 | 15.27 | 15.02 | 15.11 | 7,100,557 | +0.07(+0.45%) |
Mar 08, 2016 | 14.90 | 15.07 | 14.78 | 15.04 | 5,174,055 | +0.13(+0.86%) |
Mar 07, 2016 | 14.70 | 15.05 | 14.65 | 14.91 | 8,121,294 | +0.15(+1.03%) |
Mar 04, 2016 | 14.18 | 14.88 | 14.17 | 14.76 | 9,322,731 | +0.54(+3.78%) |
Mar 03, 2016 | 14.27 | 14.29 | 14.00 | 14.22 | 5,982,910 | -0.03(-0.21%) |
Mar 02, 2016 | 14.06 | 14.30 | 13.87 | 14.25 | 7,289,817 | +0.11(+0.80%) |
Mar 01, 2016 | 14.24 | 14.33 | 14.09 | 14.14 | 5,530,927 | +0.03(+0.21%) |
Feb 29, 2016 | 14.01 | 14.25 | 14.01 | 14.11 | 7,399,333 | +0.08(+0.54%) |
Feb 26, 2016 | 14.20 | 14.37 | 13.93 | 14.03 | 9,067,253 | -0.46(-3.19%) |
Feb 25, 2016 | 14.31 | 14.52 | 14.18 | 14.50 | 7,472,327 | +0.21(+1.48%) |
Feb 24, 2016 | 13.94 | 14.31 | 13.90 | 14.28 | 5,175,820 | +0.21(+1.51%) |
Feb 23, 2016 | 13.99 | 14.08 | 13.93 | 14.07 | 4,333,815 | -0.05(-0.32%) |
Feb 22, 2016 | 14.06 | 14.28 | 14.00 | 14.12 | 6,694,830 | +0.15(+1.08%) |
Feb 19, 2016 | 13.96 | 14.00 | 13.86 | 13.97 | 3,781,033 | -0.09(-0.65%) |
Feb 18, 2016 | 13.92 | 14.13 | 13.86 | 14.06 | 4,811,422 | +0.17(+1.20%) |
Feb 17, 2016 | 13.83 | 13.98 | 13.66 | 13.89 | 5,509,269 | +0.18(+1.33%) |
Feb 16, 2016 | 13.69 | 13.79 | 13.48 | 13.71 | 8,677,221 | +0.10(+0.72%) |
Feb 12, 2016 | 13.40 | 13.61 | 13.61 | 13.61 | 9,714,873 | +0.24(+1.81%) |
Feb 11, 2016 | 13.71 | 13.84 | 13.27 | 13.37 | 8,972,388 | -0.46(-3.30%) |
Feb 10, 2016 | 13.88 | 13.98 | 13.53 | 13.82 | 8,228,145 | -0.03(-0.22%) |
Feb 09, 2016 | 13.76 | 13.99 | 13.68 | 13.85 | 8,220,223 | +0.09(+0.65%) |
Feb 08, 2016 | 14.09 | 14.23 | 13.65 | 13.76 | 10,984,599 | -0.31(-2.23%) |
Feb 05, 2016 | 14.22 | 14.22 | 13.94 | 14.08 | 8,050,650 | -0.07(-0.53%) |
Feb 04, 2016 | 14.23 | 14.37 | 14.12 | 14.15 | 5,610,536 | -0.07(-0.53%) |
Feb 03, 2016 | 13.85 | 14.39 | 13.85 | 14.23 | 8,846,716 | +0.47(+3.42%) |
Feb 02, 2016 | 13.83 | 13.90 | 13.60 | 13.76 | 7,499,744 | -0.15(-1.07%) |
Feb 01, 2016 | 13.63 | 14.04 | 13.62 | 13.91 | 13,582,230 | +0.56(+4.20%) |
Jan 29, 2016 | 13.22 | 13.40 | 13.20 | 13.35 | 7,854,672 | +0.25(+1.88%) |
Jan 28, 2016 | 13.07 | 13.21 | 12.89 | 13.10 | 5,895,266 | +0.17(+1.33%) |
Jan 27, 2016 | 12.96 | 13.03 | 12.82 | 12.93 | 5,234,103 | -0.04(-0.35%) |
Jan 26, 2016 | 12.84 | 13.05 | 12.84 | 12.97 | 4,762,205 | +0.20(+1.58%) |
Jan 25, 2016 | 13.21 | 13.30 | 12.71 | 12.77 | 6,504,819 | -0.51(-3.83%) |
Jan 22, 2016 | 13.27 | 13.35 | 13.15 | 13.28 | 8,557,478 | +0.26(+2.01%) |
Jan 21, 2016 | 12.66 | 13.15 | 12.64 | 13.02 | 13,042,949 | +0.40(+3.14%) |
Jan 20, 2016 | 12.90 | 13.02 | 12.23 | 12.62 | 11,346,126 | -0.45(-3.43%) |
Jan 19, 2016 | 13.02 | 13.09 | 12.93 | 13.07 | 6,424,717 | +0.15(+1.16%) |
Jan 15, 2016 | 12.91 | 12.92 | 12.92 | 12.92 | 8,692,980 | -0.25(-1.87%) |
Jan 14, 2016 | 12.78 | 13.23 | 12.65 | 13.17 | 8,295,929 | +0.42(+3.28%) |
Jan 13, 2016 | 12.93 | 13.08 | 12.72 | 12.75 | 9,429,268 | -0.17(-1.33%) |
Jan 12, 2016 | 13.17 | 13.21 | 12.79 | 12.92 | 7,511,409 | -0.22(-1.70%) |
Jan 11, 2016 | 13.23 | 13.35 | 13.02 | 13.14 | 9,124,338 | -0.16(-1.18%) |
Jan 08, 2016 | 13.40 | 13.62 | 13.27 | 13.30 | 6,240,339 | -0.03(-0.22%) |
Jan 07, 2016 | 13.43 | 13.52 | 13.28 | 13.33 | 4,956,308 | -0.27(-1.98%) |
Jan 06, 2016 | 13.65 | 13.78 | 13.52 | 13.60 | 5,855,387 | -0.17(-1.25%) |
Jan 05, 2016 | 13.67 | 13.81 | 13.47 | 13.77 | 6,500,671 | +0.13(+0.93%) |
Jan 04, 2016 | 13.64 | 13.66 | 13.40 | 13.64 | 6,853,421 | -0.07(-0.49%) |
Dec 31, 2015 | 13.66 | 13.71 | 13.71 | 13.71 | 5,477,385 | +0.04(+0.33%) |
Dec 30, 2015 | 13.74 | 13.80 | 13.60 | 13.67 | 4,872,568 | -0.12(-0.87%) |
Dec 29, 2015 | 13.69 | 13.80 | 13.62 | 13.79 | 5,948,736 | +0.21(+1.54%) |
Dec 28, 2015 | 13.47 | 13.60 | 13.37 | 13.58 | 6,002,773 | +0.05(+0.39%) |
Dec 24, 2015 | 13.48 | 13.52 | 13.52 | 13.52 | 4,559,867 | +0.04(+0.33%) |
Dec 23, 2015 | 13.20 | 13.55 | 13.20 | 13.48 | 11,226,577 | +0.34(+2.61%) |
Dec 22, 2015 | 13.11 | 13.23 | 12.89 | 13.14 | 12,244,823 | +0.04(+0.34%) |
Dec 21, 2015 | 13.04 | 13.10 | 12.89 | 13.09 | 6,677,660 | +0.07(+0.57%) |
Dec 18, 2015 | 13.24 | 13.30 | 13.01 | 13.02 | 11,551,906 | -0.31(-2.30%) |
Dec 17, 2015 | 13.17 | 13.36 | 13.02 | 13.32 | 14,618,296 | +0.18(+1.36%) |
Dec 16, 2015 | 12.66 | 13.17 | 12.64 | 13.14 | 10,183,821 | +0.53(+4.20%) |
Dec 15, 2015 | 12.40 | 12.67 | 12.39 | 12.61 | 6,612,198 | +0.26(+2.12%) |
Dec 14, 2015 | 12.45 | 12.58 | 12.17 | 12.35 | 7,458,433 | -0.11(-0.90%) |
Dec 11, 2015 | 12.05 | 13.05 | 11.99 | 12.46 | 27,410,700 | +0.41(+3.41%) |
Dec 10, 2015 | 12.26 | 12.34 | 12.00 | 12.05 | 7,114,564 | -0.20(-1.65%) |
Dec 09, 2015 | 12.20 | 12.42 | 12.14 | 12.26 | 3,847,245 | +0.05(+0.43%) |
Dec 08, 2015 | 12.17 | 12.23 | 12.06 | 12.20 | 4,334,252 | -0.05(-0.43%) |
Dec 07, 2015 | 12.29 | 12.32 | 12.11 | 12.26 | 5,148,395 | -0.07(-0.61%) |
Dec 04, 2015 | 12.31 | 12.42 | 12.23 | 12.33 | 6,196,548 | +0.04(+0.36%) |
Dec 03, 2015 | 12.34 | 12.42 | 12.21 | 12.28 | 6,329,571 | -0.11(-0.90%) |
Dec 02, 2015 | 12.65 | 12.70 | 12.37 | 12.40 | 7,705,559 | -0.29(-2.30%) |