Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.13 | 20.39 | 20.01 | 20.01 | 311,827 | -0.06(-0.32%) |
Nov 29, 2016 | 20.32 | 20.42 | 20.04 | 20.08 | 226,883 | -0.23(-1.12%) |
Nov 28, 2016 | 20.69 | 20.80 | 20.30 | 20.31 | 436,832 | -0.32(-1.57%) |
Nov 25, 2016 | 20.75 | 20.80 | 20.63 | 20.63 | 187,989 | -0.10(-0.47%) |
Nov 23, 2016 | 20.73 | 20.73 | 20.73 | 0 | -0.15(-0.70%) | |
Nov 22, 2016 | 20.80 | 20.87 | 20.68 | 20.87 | 73,189 | +0.19(+0.94%) |
Nov 21, 2016 | 20.70 | 20.78 | 20.57 | 20.68 | 113,368 | -0.06(-0.31%) |
Nov 18, 2016 | 20.68 | 20.88 | 20.52 | 20.74 | 300,593 | +0.02(+0.12%) |
Nov 17, 2016 | 20.68 | 20.92 | 20.47 | 20.72 | 137,681 | +0.17(+0.83%) |
Nov 16, 2016 | 20.60 | 20.75 | 20.49 | 20.55 | 168,858 | -0.11(-0.55%) |
Nov 15, 2016 | 20.43 | 20.80 | 20.43 | 20.66 | 144,617 | +0.19(+0.91%) |
Nov 14, 2016 | 20.29 | 20.57 | 20.27 | 20.48 | 190,255 | -0.01(-0.04%) |
Nov 11, 2016 | 20.36 | 20.49 | 20.25 | 20.49 | 340,307 | -0.03(-0.16%) |
Nov 10, 2016 | 20.69 | 20.80 | 20.27 | 20.52 | 262,470 | -0.31(-1.48%) |
Nov 09, 2016 | 20.19 | 20.89 | 20.19 | 20.83 | 583,729 | +0.27(+1.30%) |
Nov 08, 2016 | 20.26 | 20.56 | 20.20 | 20.56 | 236,084 | +0.27(+1.32%) |
Nov 07, 2016 | 20.39 | 20.39 | 20.20 | 20.29 | 178,262 | +0.23(+1.13%) |
Nov 04, 2016 | 20.22 | 20.23 | 20.06 | 20.06 | 127,598 | -0.02(-0.08%) |
Nov 03, 2016 | 20.32 | 20.32 | 20.07 | 20.08 | 118,716 | -0.12(-0.60%) |
Nov 02, 2016 | 20.36 | 20.36 | 20.20 | 20.20 | 68,152 | -0.02(-0.12%) |
Nov 01, 2016 | 20.32 | 20.39 | 20.12 | 20.23 | 113,640 | +0.14(+0.69%) |
Oct 31, 2016 | 20.23 | 20.50 | 20.07 | 20.09 | 129,652 | -0.22(-1.08%) |
Oct 28, 2016 | 20.27 | 20.49 | 20.26 | 20.31 | 89,176 | -0.06(-0.28%) |
Oct 27, 2016 | 20.46 | 20.48 | 20.30 | 20.36 | 35,485 | -0.09(-0.44%) |
Oct 26, 2016 | 20.26 | 20.52 | 20.26 | 20.45 | 100,382 | +0.12(+0.60%) |
Oct 25, 2016 | 20.32 | 20.40 | 20.27 | 20.33 | 33,878 | +0.10(+0.48%) |
Oct 24, 2016 | 20.13 | 20.36 | 20.13 | 20.23 | 38,230 | +0.01(+0.04%) |
Oct 21, 2016 | 20.30 | 20.30 | 20.09 | 20.23 | 158,084 | -0.06(-0.32%) |
Oct 20, 2016 | 20.45 | 20.46 | 20.21 | 20.29 | 168,826 | -0.11(-0.52%) |
Oct 19, 2016 | 20.38 | 20.56 | 20.28 | 20.40 | 133,661 | +0.03(+0.16%) |
Oct 18, 2016 | 20.57 | 20.57 | 20.30 | 20.36 | 92,605 | +0.04(+0.20%) |
Oct 17, 2016 | 20.52 | 20.53 | 20.28 | 20.32 | 88,669 | -0.15(-0.75%) |
Oct 14, 2016 | 20.63 | 20.70 | 20.44 | 20.48 | 76,712 | -0.16(-0.79%) |
Oct 13, 2016 | 20.57 | 20.71 | 20.53 | 20.64 | 86,638 | +0.01(+0.04%) |
Oct 12, 2016 | 20.62 | 20.71 | 20.54 | 20.63 | 110,533 | -0.02(-0.08%) |
Oct 11, 2016 | 20.68 | 20.79 | 20.54 | 20.65 | 112,909 | -0.15(-0.70%) |
Oct 10, 2016 | 20.77 | 20.84 | 20.61 | 20.79 | 156,703 | +0.08(+0.37%) |
Oct 07, 2016 | 20.77 | 20.78 | 20.60 | 20.72 | 87,457 | -0.05(-0.25%) |
Oct 06, 2016 | 20.71 | 20.79 | 20.61 | 20.77 | 121,062 | -0.03(-0.16%) |
Oct 05, 2016 | 20.72 | 20.87 | 20.68 | 20.80 | 95,524 | +0.22(+1.06%) |
Oct 04, 2016 | 20.76 | 20.91 | 20.48 | 20.58 | 267,892 | -0.21(-1.01%) |
Oct 03, 2016 | 20.73 | 20.87 | 20.68 | 20.79 | 528,674 | -0.03(-0.16%) |
Sep 30, 2016 | 20.71 | 20.90 | 20.60 | 20.83 | 102,566 | +0.22(+1.06%) |
Sep 29, 2016 | 20.57 | 20.70 | 20.54 | 20.61 | 55,306 | -0.13(-0.63%) |
Sep 28, 2016 | 20.58 | 20.74 | 20.49 | 20.74 | 144,418 | +0.21(+1.03%) |
Sep 27, 2016 | 20.55 | 20.62 | 20.45 | 20.53 | 134,290 | -0.05(-0.24%) |
Sep 26, 2016 | 20.40 | 20.66 | 20.30 | 20.57 | 182,666 | +0.02(+0.12%) |
Sep 23, 2016 | 20.57 | 20.58 | 20.40 | 20.55 | 52,010 | -0.02(-0.12%) |
Sep 22, 2016 | 20.43 | 20.64 | 20.43 | 20.57 | 119,827 | +0.12(+0.60%) |
Sep 21, 2016 | 20.24 | 20.46 | 20.24 | 20.45 | 74,658 | +0.11(+0.52%) |
Sep 20, 2016 | 20.27 | 20.36 | 20.18 | 20.35 | 49,129 | +0.15(+0.76%) |
Sep 19, 2016 | 20.17 | 20.43 | 20.17 | 20.19 | 95,054 | +0.11(+0.52%) |
Sep 16, 2016 | 20.10 | 20.27 | 20.04 | 20.09 | 346,240 | -0.07(-0.36%) |
Sep 15, 2016 | 20.09 | 20.32 | 20.06 | 20.16 | 33,671 | +0.01(+0.04%) |
Sep 14, 2016 | 20.08 | 20.25 | 20.03 | 20.15 | 80,414 | -0.01(-0.04%) |
Sep 13, 2016 | 20.20 | 20.24 | 20.02 | 20.16 | 160,160 | -0.27(-1.31%) |
Sep 12, 2016 | 19.95 | 20.47 | 19.95 | 20.43 | 387,629 | +0.38(+1.90%) |
Sep 09, 2016 | 20.27 | 20.27 | 19.96 | 20.05 | 179,456 | -0.20(-1.00%) |
Sep 08, 2016 | 20.24 | 20.27 | 20.13 | 20.25 | 724,064 | -0.02(-0.08%) |
Sep 07, 2016 | 20.10 | 20.27 | 20.10 | 20.27 | 697,640 | +0.15(+0.73%) |
Sep 06, 2016 | 19.98 | 20.27 | 19.89 | 20.12 | 492,866 | +0.15(+0.77%) |
Sep 02, 2016 | 20.01 | 19.97 | 19.97 | 19.97 | 73,121 | -0.04(-0.20%) |
Sep 01, 2016 | 19.84 | 20.01 | 19.78 | 20.01 | 1,251,316 | +0.32(+1.61%) |
Aug 31, 2016 | 19.81 | 19.82 | 19.63 | 19.69 | 109,987 | -0.19(-0.94%) |
Aug 30, 2016 | 19.77 | 19.97 | 19.77 | 19.88 | 54,454 | +0.06(+0.33%) |
Aug 29, 2016 | 19.72 | 19.93 | 19.72 | 19.81 | 118,845 | +0.01(+0.04%) |
Aug 26, 2016 | 19.94 | 20.03 | 19.75 | 19.80 | 79,290 | -0.08(-0.41%) |
Aug 25, 2016 | 20.01 | 20.03 | 19.88 | 19.89 | 172,166 | -0.15(-0.73%) |
Aug 24, 2016 | 20.15 | 20.15 | 20.01 | 20.03 | 173,865 | -0.14(-0.68%) |
Aug 23, 2016 | 20.22 | 20.36 | 20.12 | 20.17 | 248,908 | -0.02(-0.12%) |
Aug 22, 2016 | 20.25 | 20.25 | 20.07 | 20.19 | 97,578 | -0.12(-0.60%) |
Aug 19, 2016 | 20.27 | 20.33 | 20.17 | 20.32 | 38,092 | +0.02(+0.08%) |
Aug 18, 2016 | 20.20 | 20.32 | 20.19 | 20.30 | 93,164 | +0.04(+0.20%) |
Aug 17, 2016 | 20.35 | 20.35 | 20.19 | 20.26 | 84,017 | -0.06(-0.28%) |
Aug 16, 2016 | 20.44 | 20.50 | 20.25 | 20.32 | 130,434 | -0.04(-0.20%) |
Aug 15, 2016 | 20.33 | 20.51 | 20.31 | 20.36 | 174,437 | -0.06(-0.32%) |
Aug 12, 2016 | 20.44 | 20.52 | 20.40 | 20.42 | 67,480 | -0.02(-0.12%) |
Aug 11, 2016 | 20.44 | 20.52 | 20.36 | 20.44 | 65,329 | +0.05(+0.24%) |
Aug 10, 2016 | 20.39 | 20.43 | 20.30 | 20.40 | 141,597 | +0.02(+0.08%) |
Aug 09, 2016 | 20.25 | 20.39 | 20.25 | 20.38 | 76,065 | +0.14(+0.68%) |
Aug 08, 2016 | 20.27 | 20.33 | 20.21 | 20.24 | 51,105 | -0.05(-0.24%) |
Aug 05, 2016 | 20.23 | 20.33 | 20.20 | 20.29 | 143,719 | +0.09(+0.44%) |
Aug 04, 2016 | 20.25 | 20.37 | 20.20 | 20.20 | 116,603 | -0.10(-0.48%) |
Aug 03, 2016 | 20.15 | 20.35 | 20.15 | 20.30 | 119,764 | +0.02(+0.08%) |
Aug 02, 2016 | 20.17 | 20.33 | 20.12 | 20.28 | 175,060 | +0.13(+0.64%) |
Aug 01, 2016 | 20.23 | 20.32 | 20.13 | 20.15 | 60,021 | -0.20(-1.00%) |
Jul 29, 2016 | 20.16 | 20.42 | 20.16 | 20.36 | 93,022 | +0.18(+0.88%) |
Jul 28, 2016 | 20.16 | 20.26 | 20.14 | 20.18 | 80,024 | -0.03(-0.16%) |
Jul 27, 2016 | 20.15 | 20.27 | 19.99 | 20.21 | 43,050 | +0.07(+0.36%) |
Jul 26, 2016 | 20.14 | 20.27 | 20.08 | 20.14 | 75,908 | +0.00(+0.00%) |
Jul 25, 2016 | 20.23 | 20.25 | 20.09 | 20.14 | 83,918 | +0.01(+0.04%) |
Jul 22, 2016 | 20.23 | 20.30 | 20.01 | 20.13 | 208,823 | -0.06(-0.28%) |
Jul 21, 2016 | 20.32 | 20.39 | 20.14 | 20.19 | 190,447 | -0.24(-1.19%) |
Jul 20, 2016 | 20.36 | 20.50 | 20.32 | 20.43 | 92,731 | -0.01(-0.04%) |
Jul 19, 2016 | 20.48 | 20.53 | 20.34 | 20.44 | 44,710 | -0.24(-1.14%) |
Jul 18, 2016 | 20.52 | 20.71 | 20.48 | 20.67 | 213,081 | +0.12(+0.59%) |
Jul 15, 2016 | 20.56 | 20.76 | 20.49 | 20.55 | 128,349 | +0.00(+0.00%) |
Jul 14, 2016 | 20.47 | 20.64 | 20.43 | 20.55 | 97,145 | +0.11(+0.56%) |
Jul 13, 2016 | 20.29 | 20.48 | 20.29 | 20.44 | 77,495 | +0.19(+0.96%) |
Jul 12, 2016 | 20.27 | 20.48 | 20.19 | 20.24 | 92,161 | +0.07(+0.36%) |
Jul 11, 2016 | 20.10 | 20.23 | 20.01 | 20.17 | 130,725 | -0.06(-0.28%) |
Jul 08, 2016 | 20.06 | 20.53 | 20.06 | 20.23 | 125,002 | +0.24(+1.22%) |
Jul 07, 2016 | 19.99 | 20.27 | 19.98 | 19.98 | 127,546 | +0.00(+0.00%) |
Jul 06, 2016 | 19.97 | 20.02 | 19.87 | 19.98 | 134,811 | +0.02(+0.08%) |
Jul 05, 2016 | 20.27 | 20.27 | 19.90 | 19.97 | 179,470 | -0.33(-1.64%) |
Jul 01, 2016 | 19.96 | 20.30 | 20.30 | 20.30 | 289,157 | +0.44(+2.20%) |
Jun 30, 2016 | 20.05 | 20.12 | 19.86 | 19.86 | 117,491 | -0.27(-1.33%) |
Jun 29, 2016 | 19.93 | 20.15 | 19.82 | 20.13 | 146,760 | +0.37(+1.89%) |
Jun 28, 2016 | 19.75 | 20.27 | 19.55 | 19.76 | 137,313 | +0.32(+1.67%) |
Jun 27, 2016 | 19.48 | 19.63 | 19.38 | 19.43 | 139,385 | -0.11(-0.58%) |
Jun 24, 2016 | 19.61 | 20.19 | 19.49 | 19.54 | 136,487 | -0.67(-3.33%) |
Jun 23, 2016 | 20.14 | 20.66 | 20.08 | 20.22 | 129,556 | +0.31(+1.55%) |
Jun 22, 2016 | 19.89 | 20.13 | 19.89 | 19.91 | 94,320 | +0.03(+0.16%) |
Jun 21, 2016 | 19.80 | 20.18 | 19.77 | 19.88 | 129,408 | +0.06(+0.32%) |
Jun 20, 2016 | 19.86 | 20.26 | 19.74 | 19.81 | 69,113 | -0.05(-0.24%) |
Jun 17, 2016 | 19.81 | 19.87 | 19.72 | 19.86 | 134,830 | +0.25(+1.26%) |
Jun 16, 2016 | 19.72 | 19.82 | 19.50 | 19.62 | 114,300 | -0.09(-0.44%) |
Jun 15, 2016 | 19.88 | 19.97 | 19.65 | 19.70 | 253,772 | -0.02(-0.08%) |
Jun 14, 2016 | 19.78 | 19.84 | 19.48 | 19.72 | 361,059 | +0.07(+0.36%) |
Jun 13, 2016 | 20.07 | 20.48 | 19.57 | 19.65 | 460,218 | -0.32(-1.59%) |
Jun 10, 2016 | 20.35 | 20.44 | 19.91 | 19.97 | 898,497 | -0.93(-4.45%) |
Jun 09, 2016 | 20.83 | 20.93 | 20.75 | 20.89 | 340,223 | -0.04(-0.19%) |
Jun 08, 2016 | 20.97 | 21.07 | 20.86 | 20.93 | 174,198 | +0.04(+0.19%) |
Jun 07, 2016 | 20.78 | 20.97 | 20.78 | 20.89 | 347,673 | -0.06(-0.27%) |
Jun 06, 2016 | 20.65 | 20.97 | 20.54 | 20.95 | 266,953 | +0.26(+1.27%) |
Jun 03, 2016 | 20.41 | 20.69 | 20.33 | 20.69 | 237,304 | +0.35(+1.72%) |
Jun 02, 2016 | 20.26 | 20.37 | 20.20 | 20.34 | 151,557 | +0.11(+0.55%) |
Jun 01, 2016 | 20.31 | 20.41 | 20.12 | 20.23 | 470,480 | -0.19(-0.93%) |
May 31, 2016 | 20.40 | 20.42 | 20.24 | 20.42 | 204,172 | -0.06(-0.31%) |
May 27, 2016 | 20.38 | 20.48 | 20.48 | 20.48 | 239,148 | +0.17(+0.82%) |
May 26, 2016 | 20.30 | 20.39 | 20.25 | 20.32 | 106,057 | +0.09(+0.43%) |
May 25, 2016 | 20.22 | 20.35 | 20.18 | 20.23 | 486,932 | +0.06(+0.31%) |
May 24, 2016 | 20.16 | 20.28 | 20.12 | 20.16 | 319,197 | +0.00(+0.00%) |
May 23, 2016 | 20.13 | 20.34 | 20.07 | 20.16 | 247,240 | -0.06(-0.27%) |
May 20, 2016 | 20.24 | 20.24 | 20.05 | 20.22 | 293,280 | +0.03(+0.16%) |
May 19, 2016 | 20.09 | 20.20 | 19.98 | 20.19 | 257,888 | +0.06(+0.32%) |
May 18, 2016 | 20.14 | 20.28 | 20.10 | 20.12 | 731,851 | +0.04(+0.20%) |
May 17, 2016 | 20.04 | 20.20 | 19.94 | 20.08 | 618,323 | -0.01(-0.04%) |
May 16, 2016 | 20.07 | 20.31 | 20.02 | 20.09 | 740,659 | +0.24(+1.20%) |
May 13, 2016 | 20.24 | 20.35 | 19.73 | 19.85 | 1,275,767 | -0.36(-1.77%) |
May 12, 2016 | 20.26 | 20.37 | 20.12 | 20.21 | 684,928 | +0.02(+0.08%) |
May 11, 2016 | 20.29 | 20.31 | 20.16 | 20.20 | 500,012 | -0.10(-0.51%) |
May 10, 2016 | 20.16 | 20.31 | 20.06 | 20.30 | 722,999 | +0.18(+0.91%) |
May 09, 2016 | 20.18 | 20.24 | 20.06 | 20.12 | 521,801 | +0.05(+0.24%) |
May 06, 2016 | 19.97 | 20.16 | 19.97 | 20.07 | 707,136 | +0.02(+0.12%) |
May 05, 2016 | 19.94 | 20.09 | 19.89 | 20.04 | 548,616 | +0.12(+0.60%) |
May 04, 2016 | 19.97 | 20.01 | 19.83 | 19.93 | 318,837 | -0.06(-0.32%) |
May 03, 2016 | 19.88 | 19.99 | 19.88 | 19.99 | 282,518 | +0.00(+0.00%) |
May 02, 2016 | 19.93 | 20.04 | 19.84 | 19.99 | 388,258 | +0.01(+0.04%) |
Apr 29, 2016 | 19.85 | 20.02 | 19.78 | 19.98 | 658,724 | +0.10(+0.48%) |
Apr 28, 2016 | 19.76 | 19.99 | 19.75 | 19.89 | 730,343 | +0.10(+0.48%) |
Apr 27, 2016 | 19.79 | 19.87 | 19.71 | 19.79 | 466,478 | -0.05(-0.24%) |
Apr 26, 2016 | 19.86 | 19.89 | 19.71 | 19.84 | 349,141 | +0.09(+0.44%) |
Apr 25, 2016 | 19.96 | 19.96 | 19.69 | 19.75 | 382,633 | -0.06(-0.32%) |
Apr 22, 2016 | 19.80 | 19.94 | 19.79 | 19.81 | 352,943 | -0.07(-0.36%) |
Apr 21, 2016 | 19.93 | 19.98 | 19.84 | 19.89 | 322,793 | -0.10(-0.48%) |
Apr 20, 2016 | 19.80 | 20.05 | 19.69 | 19.98 | 336,990 | +0.10(+0.48%) |
Apr 19, 2016 | 19.70 | 19.93 | 19.62 | 19.89 | 669,927 | +0.22(+1.13%) |
Apr 18, 2016 | 19.65 | 19.77 | 19.58 | 19.66 | 485,545 | -0.02(-0.08%) |
Apr 15, 2016 | 19.77 | 19.82 | 19.68 | 19.68 | 451,602 | -0.10(-0.52%) |
Apr 14, 2016 | 19.64 | 19.84 | 19.64 | 19.78 | 346,319 | +0.15(+0.77%) |
Apr 13, 2016 | 19.62 | 19.75 | 19.48 | 19.63 | 546,739 | +0.06(+0.33%) |
Apr 12, 2016 | 19.28 | 19.58 | 19.24 | 19.57 | 573,113 | +0.34(+1.78%) |
Apr 11, 2016 | 19.31 | 19.51 | 19.22 | 19.23 | 384,808 | -0.04(-0.21%) |
Apr 08, 2016 | 19.32 | 19.42 | 19.19 | 19.27 | 562,426 | +0.02(+0.08%) |
Apr 07, 2016 | 19.45 | 19.62 | 19.13 | 19.25 | 500,388 | -0.16(-0.82%) |
Apr 06, 2016 | 19.50 | 19.58 | 19.33 | 19.41 | 448,214 | -0.08(-0.41%) |
Apr 05, 2016 | 19.52 | 19.54 | 19.46 | 19.49 | 125,684 | -0.06(-0.28%) |
Apr 04, 2016 | 19.54 | 19.64 | 19.50 | 19.54 | 257,094 | -0.13(-0.65%) |
Apr 01, 2016 | 19.54 | 19.74 | 19.50 | 19.67 | 458,825 | +0.15(+0.77%) |
Mar 31, 2016 | 19.53 | 19.70 | 19.50 | 19.52 | 662,388 | -0.01(-0.04%) |
Mar 30, 2016 | 19.51 | 19.62 | 19.39 | 19.53 | 439,152 | -0.02(-0.08%) |
Mar 29, 2016 | 19.57 | 19.58 | 19.35 | 19.54 | 258,170 | -0.06(-0.28%) |
Mar 28, 2016 | 19.41 | 19.62 | 19.27 | 19.60 | 872,512 | +0.21(+1.11%) |
Mar 24, 2016 | 19.40 | 19.39 | 19.39 | 19.39 | 190,059 | -0.10(-0.49%) |
Mar 23, 2016 | 19.39 | 19.48 | 19.28 | 19.48 | 260,438 | +0.10(+0.49%) |
Mar 22, 2016 | 19.43 | 19.48 | 19.34 | 19.39 | 310,823 | -0.05(-0.24%) |
Mar 21, 2016 | 19.47 | 19.54 | 19.34 | 19.43 | 403,513 | -0.03(-0.16%) |
Mar 18, 2016 | 19.55 | 19.55 | 19.35 | 19.46 | 397,729 | -0.02(-0.12%) |
Mar 17, 2016 | 19.41 | 19.54 | 19.39 | 19.49 | 151,978 | +0.24(+1.24%) |
Mar 16, 2016 | 19.12 | 19.41 | 19.12 | 19.25 | 295,743 | +0.12(+0.62%) |
Mar 15, 2016 | 19.23 | 19.27 | 19.07 | 19.13 | 403,542 | -0.17(-0.91%) |
Mar 14, 2016 | 19.50 | 19.50 | 19.26 | 19.31 | 451,448 | -0.24(-1.22%) |
Mar 11, 2016 | 19.40 | 19.59 | 19.40 | 19.54 | 650,327 | +0.11(+0.57%) |
Mar 10, 2016 | 19.43 | 19.54 | 19.35 | 19.43 | 486,282 | -0.08(-0.41%) |
Mar 09, 2016 | 19.42 | 19.56 | 19.41 | 19.51 | 503,391 | +0.15(+0.78%) |
Mar 08, 2016 | 19.59 | 19.62 | 19.34 | 19.36 | 512,111 | -0.21(-1.06%) |
Mar 07, 2016 | 19.50 | 19.66 | 19.43 | 19.57 | 462,595 | +0.02(+0.08%) |
Mar 04, 2016 | 19.58 | 19.69 | 19.44 | 19.55 | 749,101 | +0.02(+0.12%) |
Mar 03, 2016 | 19.48 | 19.60 | 19.37 | 19.53 | 795,821 | +0.10(+0.49%) |
Mar 02, 2016 | 19.29 | 19.50 | 19.29 | 19.43 | 973,676 | +0.13(+0.66%) |
Mar 01, 2016 | 19.01 | 19.37 | 18.93 | 19.31 | 1,063,357 | +0.31(+1.63%) |
Feb 29, 2016 | 18.98 | 19.23 | 18.92 | 19.00 | 1,046,941 | +0.01(+0.04%) |
Feb 26, 2016 | 19.03 | 19.14 | 18.95 | 18.99 | 527,734 | +0.02(+0.13%) |
Feb 25, 2016 | 18.97 | 19.05 | 18.83 | 18.96 | 557,966 | -0.05(-0.25%) |
Feb 24, 2016 | 18.69 | 19.04 | 18.64 | 19.01 | 643,072 | +0.21(+1.14%) |
Feb 23, 2016 | 18.97 | 19.02 | 18.73 | 18.80 | 794,216 | -0.16(-0.84%) |
Feb 22, 2016 | 18.86 | 19.00 | 18.73 | 18.96 | 770,074 | +0.20(+1.06%) |
Feb 19, 2016 | 18.57 | 18.78 | 18.51 | 18.76 | 552,549 | +0.10(+0.51%) |
Feb 18, 2016 | 18.71 | 18.75 | 18.53 | 18.66 | 497,054 | -0.12(-0.64%) |
Feb 17, 2016 | 18.65 | 18.83 | 18.47 | 18.78 | 673,734 | +0.10(+0.51%) |
Feb 16, 2016 | 18.50 | 18.72 | 18.43 | 18.69 | 537,815 | +0.20(+1.08%) |
Feb 12, 2016 | 18.25 | 18.49 | 18.49 | 18.49 | 759,106 | +0.32(+1.74%) |
Feb 11, 2016 | 18.35 | 18.45 | 18.02 | 18.17 | 1,157,014 | -0.17(-0.91%) |
Feb 10, 2016 | 18.61 | 18.62 | 18.30 | 18.34 | 1,066,147 | -0.07(-0.39%) |
Feb 09, 2016 | 18.47 | 18.62 | 18.29 | 18.41 | 714,457 | -0.10(-0.52%) |
Feb 08, 2016 | 18.58 | 18.76 | 18.42 | 18.50 | 778,771 | -0.06(-0.30%) |
Feb 05, 2016 | 18.66 | 18.96 | 18.42 | 18.56 | 653,954 | -0.01(-0.04%) |
Feb 04, 2016 | 18.54 | 18.72 | 18.52 | 18.57 | 290,273 | +0.27(+1.48%) |
Feb 03, 2016 | 18.35 | 18.42 | 18.16 | 18.30 | 852,754 | +0.06(+0.35%) |
Feb 02, 2016 | 18.43 | 18.45 | 18.19 | 18.23 | 749,228 | -0.16(-0.86%) |
Feb 01, 2016 | 18.32 | 18.50 | 18.30 | 18.39 | 474,130 | +0.16(+0.87%) |
Jan 29, 2016 | 18.14 | 18.27 | 18.13 | 18.23 | 208,403 | +0.25(+1.41%) |
Jan 28, 2016 | 18.05 | 18.10 | 17.78 | 17.98 | 427,298 | +0.27(+1.53%) |
Jan 27, 2016 | 17.70 | 17.93 | 17.64 | 17.71 | 342,811 | -0.06(-0.36%) |
Jan 26, 2016 | 17.74 | 17.89 | 17.56 | 17.77 | 846,866 | +0.16(+0.90%) |
Jan 25, 2016 | 17.76 | 17.84 | 17.59 | 17.61 | 516,305 | -0.24(-1.33%) |
Jan 22, 2016 | 17.83 | 17.90 | 17.55 | 17.85 | 647,793 | +0.36(+2.04%) |
Jan 21, 2016 | 17.48 | 17.72 | 17.40 | 17.49 | 397,961 | +0.11(+0.64%) |
Jan 20, 2016 | 17.58 | 17.59 | 17.17 | 17.38 | 747,716 | -0.26(-1.49%) |
Jan 19, 2016 | 17.75 | 18.03 | 17.60 | 17.65 | 437,088 | -0.23(-1.29%) |
Jan 15, 2016 | 17.88 | 17.88 | 17.88 | 17.88 | 582,262 | -0.37(-2.05%) |
Jan 14, 2016 | 18.15 | 18.40 | 18.08 | 18.25 | 404,115 | +0.10(+0.53%) |
Jan 13, 2016 | 18.55 | 18.59 | 18.15 | 18.15 | 472,809 | -0.49(-2.64%) |
Jan 12, 2016 | 18.73 | 18.73 | 18.50 | 18.65 | 352,646 | -0.08(-0.42%) |
Jan 11, 2016 | 18.81 | 18.86 | 18.65 | 18.73 | 708,239 | -0.12(-0.63%) |
Jan 08, 2016 | 19.15 | 19.17 | 18.85 | 18.85 | 310,439 | -0.33(-1.74%) |
Jan 07, 2016 | 19.35 | 19.35 | 19.08 | 19.18 | 414,978 | -0.21(-1.07%) |
Jan 06, 2016 | 19.47 | 19.56 | 19.36 | 19.39 | 126,442 | -0.17(-0.89%) |
Jan 05, 2016 | 19.62 | 19.73 | 19.49 | 19.56 | 285,652 | -0.02(-0.12%) |
Jan 04, 2016 | 19.54 | 19.77 | 19.47 | 19.58 | 182,176 | -0.19(-0.96%) |
Dec 31, 2015 | 19.77 | 19.77 | 19.77 | 19.77 | 486,100 | +0.09(+0.44%) |
Dec 30, 2015 | 19.77 | 19.95 | 19.69 | 19.69 | 782,860 | -0.17(-0.88%) |
Dec 29, 2015 | 19.80 | 19.93 | 19.56 | 19.86 | 640,841 | -0.04(-0.20%) |
Dec 28, 2015 | 19.59 | 20.00 | 19.51 | 19.90 | 831,639 | +0.50(+2.58%) |
Dec 24, 2015 | 19.47 | 19.40 | 19.40 | 19.40 | 85,212 | -0.06(-0.29%) |
Dec 23, 2015 | 19.70 | 19.76 | 19.42 | 19.46 | 852,920 | -0.25(-1.29%) |
Dec 22, 2015 | 19.69 | 19.83 | 19.60 | 19.71 | 463,231 | +0.06(+0.28%) |
Dec 21, 2015 | 19.70 | 19.84 | 19.62 | 19.66 | 385,671 | +0.03(+0.14%) |
Dec 18, 2015 | 19.72 | 19.77 | 19.56 | 19.63 | 417,426 | -0.19(-0.96%) |
Dec 17, 2015 | 19.72 | 19.83 | 19.57 | 19.82 | 625,514 | +0.05(+0.24%) |
Dec 16, 2015 | 19.74 | 19.80 | 19.59 | 19.77 | 348,687 | +0.20(+1.01%) |
Dec 15, 2015 | 19.78 | 19.81 | 19.57 | 19.57 | 516,151 | +0.01(+0.04%) |
Dec 14, 2015 | 19.81 | 19.81 | 19.54 | 19.57 | 303,277 | -0.23(-1.16%) |
Dec 11, 2015 | 19.90 | 20.01 | 19.66 | 19.80 | 501,268 | -0.30(-1.50%) |
Dec 10, 2015 | 20.02 | 20.21 | 19.94 | 20.10 | 528,612 | +0.12(+0.59%) |
Dec 09, 2015 | 20.11 | 20.32 | 19.97 | 19.98 | 454,386 | -0.09(-0.47%) |
Dec 08, 2015 | 20.03 | 20.48 | 20.03 | 20.07 | 412,253 | -0.09(-0.43%) |
Dec 07, 2015 | 20.33 | 20.42 | 20.09 | 20.16 | 172,727 | -0.36(-1.78%) |
Dec 04, 2015 | 20.44 | 20.59 | 20.31 | 20.52 | 344,590 | +0.07(+0.35%) |
Dec 03, 2015 | 20.37 | 20.54 | 20.21 | 20.45 | 584,760 | +0.08(+0.39%) |
Dec 02, 2015 | 19.91 | 20.42 | 19.87 | 20.37 | 1,529,090 | +0.38(+1.90%) |