Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.25 | 19.82 | 19.10 | 19.72 | 371,785 | +0.62(+3.23%) |
Nov 29, 2016 | 19.26 | 19.26 | 18.94 | 19.10 | 193,746 | -0.18(-0.92%) |
Nov 28, 2016 | 19.96 | 19.96 | 19.10 | 19.28 | 336,061 | -0.68(-3.38%) |
Nov 25, 2016 | 19.67 | 20.00 | 19.62 | 19.96 | 234,203 | +0.29(+1.49%) |
Nov 23, 2016 | 19.66 | 19.66 | 19.66 | 0 | +0.20(+1.02%) | |
Nov 22, 2016 | 19.28 | 19.52 | 19.20 | 19.47 | 440,182 | +0.27(+1.40%) |
Nov 21, 2016 | 19.10 | 19.28 | 18.99 | 19.20 | 358,014 | +0.20(+1.06%) |
Nov 18, 2016 | 18.97 | 19.09 | 18.75 | 19.00 | 297,343 | +0.10(+0.54%) |
Nov 17, 2016 | 18.67 | 19.03 | 18.62 | 18.89 | 234,335 | +0.26(+1.41%) |
Nov 16, 2016 | 19.10 | 19.10 | 18.56 | 18.63 | 340,039 | -0.50(-2.62%) |
Nov 15, 2016 | 19.35 | 19.35 | 18.46 | 19.13 | 704,678 | -0.31(-1.61%) |
Nov 14, 2016 | 18.81 | 19.45 | 18.81 | 19.45 | 866,313 | +0.88(+4.76%) |
Nov 11, 2016 | 17.91 | 18.60 | 17.42 | 18.56 | 1,440,750 | +1.28(+7.40%) |
Nov 10, 2016 | 16.82 | 17.71 | 16.73 | 17.28 | 1,135,182 | +0.59(+3.56%) |
Nov 09, 2016 | 16.01 | 16.93 | 15.86 | 16.69 | 637,966 | +0.81(+5.09%) |
Nov 08, 2016 | 15.86 | 15.95 | 15.57 | 15.88 | 366,942 | +0.05(+0.33%) |
Nov 07, 2016 | 16.00 | 16.20 | 15.72 | 15.83 | 383,156 | +0.06(+0.40%) |
Nov 04, 2016 | 15.65 | 16.42 | 15.54 | 15.76 | 241,962 | +0.26(+1.71%) |
Nov 03, 2016 | 15.59 | 15.77 | 15.16 | 15.50 | 291,172 | -0.37(-2.31%) |
Nov 02, 2016 | 15.93 | 16.05 | 15.62 | 15.87 | 186,834 | +0.00(+0.02%) |
Nov 01, 2016 | 15.87 | 16.11 | 15.84 | 15.86 | 190,095 | +0.04(+0.25%) |
Oct 31, 2016 | 15.82 | 16.18 | 15.78 | 15.82 | 345,005 | +0.04(+0.25%) |
Oct 28, 2016 | 15.95 | 16.17 | 15.78 | 15.78 | 150,068 | -0.18(-1.14%) |
Oct 27, 2016 | 16.09 | 16.19 | 15.95 | 15.97 | 234,743 | -0.22(-1.37%) |
Oct 26, 2016 | 16.12 | 16.31 | 16.10 | 16.19 | 135,554 | -0.01(-0.04%) |
Oct 25, 2016 | 15.87 | 16.19 | 15.87 | 16.19 | 176,982 | +0.25(+1.55%) |
Oct 24, 2016 | 15.93 | 16.10 | 15.86 | 15.95 | 218,676 | +0.02(+0.12%) |
Oct 21, 2016 | 15.90 | 16.16 | 15.80 | 15.93 | 164,102 | +0.06(+0.37%) |
Oct 20, 2016 | 15.60 | 15.99 | 15.34 | 15.87 | 268,376 | +0.31(+2.00%) |
Oct 19, 2016 | 15.53 | 15.65 | 15.38 | 15.56 | 94,985 | +0.08(+0.49%) |
Oct 18, 2016 | 15.38 | 15.49 | 15.04 | 15.48 | 135,860 | +0.25(+1.65%) |
Oct 17, 2016 | 15.12 | 15.32 | 15.01 | 15.23 | 217,054 | +0.03(+0.20%) |
Oct 14, 2016 | 15.21 | 15.51 | 15.20 | 15.20 | 236,640 | -0.18(-1.18%) |
Oct 13, 2016 | 15.42 | 15.53 | 15.24 | 15.38 | 266,083 | -0.16(-1.00%) |
Oct 12, 2016 | 15.76 | 15.94 | 15.50 | 15.54 | 293,075 | -0.24(-1.51%) |
Oct 11, 2016 | 15.70 | 16.01 | 15.66 | 15.77 | 217,021 | +0.07(+0.42%) |
Oct 10, 2016 | 15.90 | 16.06 | 15.67 | 15.71 | 235,363 | -0.22(-1.37%) |
Oct 07, 2016 | 16.27 | 16.35 | 15.88 | 15.93 | 179,702 | -0.27(-1.69%) |
Oct 06, 2016 | 16.54 | 16.54 | 16.13 | 16.20 | 206,377 | -0.20(-1.19%) |
Oct 05, 2016 | 16.46 | 16.54 | 16.38 | 16.40 | 147,100 | -0.19(-1.12%) |
Oct 04, 2016 | 16.48 | 16.64 | 16.46 | 16.58 | 128,898 | +0.11(+0.64%) |
Oct 03, 2016 | 16.59 | 16.85 | 16.46 | 16.48 | 285,127 | -0.23(-1.39%) |
Sep 30, 2016 | 16.64 | 16.75 | 16.38 | 16.71 | 310,158 | +0.23(+1.38%) |
Sep 29, 2016 | 16.41 | 16.53 | 16.29 | 16.48 | 194,583 | +0.03(+0.20%) |
Sep 28, 2016 | 16.39 | 16.49 | 16.14 | 16.45 | 228,074 | +0.18(+1.10%) |
Sep 27, 2016 | 16.46 | 16.76 | 16.19 | 16.27 | 973,250 | -0.21(-1.30%) |
Sep 26, 2016 | 16.39 | 16.76 | 16.39 | 16.48 | 620,871 | -0.16(-0.93%) |
Sep 23, 2016 | 16.36 | 16.65 | 16.36 | 16.64 | 160,616 | +0.16(+0.96%) |
Sep 22, 2016 | 16.53 | 16.69 | 16.43 | 16.48 | 144,601 | -0.01(-0.04%) |
Sep 21, 2016 | 16.34 | 16.53 | 16.23 | 16.49 | 207,772 | +0.07(+0.42%) |
Sep 20, 2016 | 16.48 | 16.52 | 16.29 | 16.42 | 212,192 | -0.12(-0.72%) |
Sep 19, 2016 | 16.57 | 16.59 | 16.40 | 16.54 | 168,026 | +0.05(+0.32%) |
Sep 16, 2016 | 16.19 | 16.58 | 16.08 | 16.48 | 205,896 | +0.30(+1.88%) |
Sep 15, 2016 | 16.36 | 16.42 | 16.08 | 16.18 | 285,856 | -0.03(-0.18%) |
Sep 14, 2016 | 16.53 | 16.74 | 16.19 | 16.21 | 360,548 | -0.39(-2.33%) |
Sep 13, 2016 | 16.51 | 16.70 | 16.48 | 16.59 | 370,700 | +0.03(+0.20%) |
Sep 12, 2016 | 16.39 | 16.61 | 16.37 | 16.56 | 245,644 | -0.02(-0.14%) |
Sep 09, 2016 | 16.86 | 16.96 | 16.37 | 16.58 | 546,750 | -0.27(-1.59%) |
Sep 08, 2016 | 16.56 | 17.04 | 16.56 | 16.85 | 465,571 | +0.24(+1.47%) |
Sep 07, 2016 | 16.83 | 17.01 | 16.57 | 16.61 | 255,435 | -0.21(-1.28%) |
Sep 06, 2016 | 16.80 | 17.25 | 16.73 | 16.82 | 342,775 | +0.01(+0.06%) |
Sep 02, 2016 | 16.66 | 16.81 | 16.81 | 16.81 | 221,784 | +0.06(+0.34%) |
Sep 01, 2016 | 17.10 | 17.33 | 16.75 | 16.76 | 305,971 | -0.46(-2.65%) |
Aug 31, 2016 | 17.21 | 17.42 | 16.86 | 17.21 | 267,457 | +0.05(+0.31%) |
Aug 30, 2016 | 17.00 | 17.42 | 16.77 | 17.16 | 933,214 | +0.40(+2.39%) |
Aug 29, 2016 | 16.35 | 16.85 | 16.01 | 16.76 | 1,991,923 | +0.90(+5.65%) |
Aug 26, 2016 | 16.19 | 16.45 | 15.56 | 15.86 | 734,649 | -0.33(-2.04%) |
Aug 25, 2016 | 16.29 | 16.63 | 16.19 | 16.19 | 447,428 | -0.15(-0.91%) |
Aug 24, 2016 | 16.57 | 16.89 | 16.30 | 16.34 | 488,412 | -0.36(-2.18%) |
Aug 23, 2016 | 16.44 | 17.00 | 16.44 | 16.71 | 456,025 | +0.22(+1.36%) |
Aug 22, 2016 | 17.24 | 17.32 | 16.22 | 16.48 | 1,273,397 | -0.93(-5.33%) |
Aug 19, 2016 | 17.65 | 17.65 | 17.22 | 17.41 | 635,167 | -0.65(-3.60%) |
Aug 18, 2016 | 18.37 | 18.72 | 17.81 | 18.06 | 1,526,261 | -1.23(-6.36%) |
Aug 17, 2016 | 20.00 | 20.00 | 19.29 | 19.29 | 257,717 | -0.51(-2.57%) |
Aug 16, 2016 | 19.42 | 19.99 | 19.26 | 19.80 | 349,105 | +0.24(+1.23%) |
Aug 15, 2016 | 19.00 | 19.58 | 18.98 | 19.56 | 397,135 | +0.66(+3.48%) |
Aug 12, 2016 | 18.46 | 19.47 | 18.46 | 18.90 | 810,138 | +0.45(+2.42%) |
Aug 11, 2016 | 19.17 | 19.41 | 18.28 | 18.45 | 415,326 | -0.27(-1.45%) |
Aug 10, 2016 | 18.67 | 19.25 | 18.67 | 18.72 | 430,100 | +0.18(+0.97%) |
Aug 09, 2016 | 18.16 | 18.65 | 18.16 | 18.54 | 204,620 | +0.39(+2.15%) |
Aug 08, 2016 | 18.17 | 18.27 | 18.03 | 18.15 | 190,768 | +0.12(+0.68%) |
Aug 05, 2016 | 17.09 | 18.51 | 17.06 | 18.03 | 506,767 | +0.87(+5.05%) |
Aug 04, 2016 | 17.90 | 17.92 | 17.02 | 17.16 | 702,021 | -0.94(-5.18%) |
Aug 03, 2016 | 18.95 | 19.00 | 18.03 | 18.10 | 308,442 | -0.68(-3.63%) |
Aug 02, 2016 | 18.30 | 18.91 | 17.92 | 18.78 | 1,001,394 | +0.55(+3.02%) |
Aug 01, 2016 | 17.39 | 18.44 | 17.31 | 18.23 | 1,156,573 | +1.01(+5.87%) |
Jul 29, 2016 | 17.14 | 17.29 | 17.06 | 17.22 | 428,836 | -0.05(-0.32%) |
Jul 28, 2016 | 17.00 | 17.30 | 17.00 | 17.28 | 338,366 | +0.29(+1.73%) |
Jul 27, 2016 | 17.17 | 17.32 | 16.95 | 16.98 | 267,920 | -0.18(-1.03%) |
Jul 26, 2016 | 16.95 | 17.32 | 16.93 | 17.16 | 140,137 | +0.21(+1.25%) |
Jul 25, 2016 | 17.12 | 17.29 | 16.92 | 16.95 | 229,237 | -0.23(-1.31%) |
Jul 22, 2016 | 17.28 | 17.38 | 17.07 | 17.17 | 161,226 | -0.23(-1.33%) |
Jul 21, 2016 | 17.35 | 17.63 | 17.16 | 17.41 | 166,229 | +0.02(+0.11%) |
Jul 20, 2016 | 17.51 | 17.51 | 17.34 | 17.39 | 175,671 | -0.10(-0.57%) |
Jul 19, 2016 | 17.46 | 17.61 | 17.26 | 17.49 | 248,813 | -0.06(-0.37%) |
Jul 18, 2016 | 17.52 | 17.64 | 17.42 | 17.55 | 195,635 | -0.09(-0.51%) |
Jul 15, 2016 | 17.53 | 17.66 | 17.38 | 17.64 | 170,273 | +0.11(+0.61%) |
Jul 14, 2016 | 17.71 | 17.77 | 17.47 | 17.53 | 347,541 | -0.10(-0.58%) |
Jul 13, 2016 | 17.83 | 17.87 | 17.47 | 17.64 | 215,180 | +0.04(+0.26%) |
Jul 12, 2016 | 17.47 | 17.90 | 17.36 | 17.59 | 375,577 | +0.31(+1.77%) |
Jul 11, 2016 | 17.38 | 17.55 | 17.22 | 17.29 | 215,789 | -0.10(-0.56%) |
Jul 08, 2016 | 17.05 | 17.44 | 16.96 | 17.38 | 164,574 | +0.43(+2.51%) |
Jul 07, 2016 | 16.83 | 17.03 | 16.70 | 16.96 | 179,205 | -0.12(-0.72%) |
Jul 05, 2016 | 17.39 | 17.39 | 17.00 | 17.08 | 390,004 | -0.28(-1.63%) |
Jul 01, 2016 | 17.34 | 17.36 | 17.36 | 17.36 | 157,465 | -0.02(-0.13%) |
Jun 30, 2016 | 17.00 | 17.39 | 16.91 | 17.39 | 184,085 | +0.34(+2.00%) |
Jun 29, 2016 | 16.64 | 17.27 | 16.64 | 17.05 | 316,908 | +0.45(+2.70%) |
Jun 28, 2016 | 16.51 | 16.97 | 16.42 | 16.60 | 438,265 | +0.10(+0.59%) |
Jun 27, 2016 | 17.10 | 17.10 | 16.42 | 16.50 | 405,471 | -0.61(-3.57%) |
Jun 24, 2016 | 17.23 | 17.63 | 17.11 | 17.11 | 260,227 | -0.55(-3.12%) |
Jun 23, 2016 | 17.60 | 17.88 | 17.37 | 17.66 | 393,010 | +0.46(+2.66%) |
Jun 22, 2016 | 17.29 | 17.48 | 17.10 | 17.21 | 401,865 | -0.04(-0.22%) |
Jun 21, 2016 | 17.59 | 17.69 | 17.12 | 17.25 | 293,633 | -0.23(-1.29%) |
Jun 20, 2016 | 17.62 | 17.71 | 17.34 | 17.47 | 241,738 | +0.17(+0.99%) |
Jun 17, 2016 | 16.96 | 17.43 | 16.96 | 17.30 | 438,349 | +0.28(+1.65%) |
Jun 16, 2016 | 17.14 | 17.27 | 17.00 | 17.02 | 144,790 | -0.18(-1.03%) |
Jun 15, 2016 | 17.21 | 17.57 | 17.19 | 17.20 | 177,522 | -0.04(-0.24%) |
Jun 14, 2016 | 17.40 | 17.45 | 17.15 | 17.24 | 192,942 | -0.33(-1.91%) |
Jun 13, 2016 | 17.75 | 17.85 | 17.48 | 17.57 | 111,815 | -0.31(-1.71%) |
Jun 10, 2016 | 18.38 | 18.42 | 17.62 | 17.88 | 207,872 | -0.50(-2.73%) |
Jun 09, 2016 | 18.09 | 18.81 | 18.03 | 18.38 | 400,293 | +0.21(+1.17%) |
Jun 08, 2016 | 18.36 | 18.43 | 18.03 | 18.17 | 191,088 | -0.09(-0.48%) |
Jun 07, 2016 | 18.41 | 18.51 | 17.99 | 18.26 | 192,967 | -0.15(-0.84%) |
Jun 06, 2016 | 17.53 | 18.51 | 17.39 | 18.41 | 346,367 | +0.81(+4.59%) |
Jun 03, 2016 | 17.48 | 17.62 | 17.23 | 17.60 | 187,666 | +0.02(+0.13%) |
Jun 02, 2016 | 17.71 | 17.81 | 17.47 | 17.58 | 174,376 | -0.19(-1.09%) |
Jun 01, 2016 | 17.62 | 17.77 | 17.45 | 17.77 | 142,846 | +0.28(+1.62%) |
May 31, 2016 | 17.59 | 17.81 | 17.49 | 17.49 | 122,751 | +0.00(+0.00%) |
May 27, 2016 | 17.39 | 17.49 | 17.49 | 17.49 | 202,499 | +0.11(+0.65%) |
May 26, 2016 | 17.44 | 17.71 | 17.31 | 17.38 | 167,487 | -0.18(-1.01%) |
May 25, 2016 | 17.39 | 17.70 | 17.39 | 17.55 | 175,099 | +0.07(+0.42%) |
May 24, 2016 | 17.46 | 17.87 | 17.46 | 17.48 | 271,653 | -0.08(-0.46%) |
May 23, 2016 | 17.58 | 17.86 | 17.44 | 17.56 | 182,740 | -0.16(-0.89%) |
May 20, 2016 | 17.48 | 17.88 | 17.42 | 17.72 | 271,569 | +0.36(+2.06%) |
May 19, 2016 | 17.28 | 17.49 | 17.25 | 17.36 | 268,597 | -0.06(-0.33%) |
May 18, 2016 | 16.81 | 17.43 | 16.75 | 17.42 | 392,842 | +0.51(+2.99%) |
May 17, 2016 | 16.98 | 17.44 | 16.59 | 16.91 | 598,131 | -0.07(-0.42%) |
May 16, 2016 | 17.13 | 17.15 | 16.90 | 16.98 | 250,580 | +0.00(+0.00%) |
May 13, 2016 | 16.95 | 17.52 | 16.82 | 16.98 | 250,208 | +0.03(+0.17%) |
May 12, 2016 | 17.44 | 17.83 | 16.96 | 16.96 | 450,955 | -0.50(-2.84%) |
May 11, 2016 | 17.90 | 18.03 | 17.39 | 17.45 | 310,957 | -0.51(-2.83%) |
May 10, 2016 | 17.95 | 18.15 | 17.23 | 17.96 | 622,928 | +0.09(+0.52%) |
May 09, 2016 | 17.18 | 18.10 | 17.17 | 17.87 | 609,863 | +0.55(+3.15%) |
May 06, 2016 | 17.80 | 17.80 | 16.38 | 17.32 | 1,223,145 | -0.69(-3.83%) |
May 05, 2016 | 19.12 | 19.55 | 17.87 | 18.01 | 955,794 | -1.61(-8.18%) |
May 04, 2016 | 19.30 | 20.01 | 19.16 | 19.62 | 622,405 | +0.49(+2.56%) |
May 03, 2016 | 19.50 | 19.58 | 19.07 | 19.13 | 201,571 | -0.46(-2.37%) |
May 02, 2016 | 19.44 | 19.70 | 19.24 | 19.59 | 351,586 | +0.51(+2.66%) |
Apr 29, 2016 | 19.57 | 19.59 | 18.97 | 19.08 | 226,649 | -0.34(-1.74%) |
Apr 28, 2016 | 19.28 | 19.67 | 19.03 | 19.42 | 367,012 | +0.21(+1.08%) |
Apr 27, 2016 | 19.28 | 19.38 | 19.08 | 19.21 | 191,916 | -0.10(-0.54%) |
Apr 26, 2016 | 19.43 | 19.43 | 19.13 | 19.32 | 97,418 | +0.08(+0.41%) |
Apr 25, 2016 | 19.44 | 19.54 | 19.17 | 19.24 | 137,370 | -0.21(-1.08%) |
Apr 22, 2016 | 19.66 | 19.66 | 19.33 | 19.45 | 185,067 | -0.04(-0.19%) |
Apr 21, 2016 | 19.70 | 19.79 | 19.44 | 19.49 | 241,893 | -0.16(-0.80%) |
Apr 20, 2016 | 19.67 | 19.73 | 19.47 | 19.64 | 157,246 | -0.02(-0.11%) |
Apr 19, 2016 | 19.47 | 19.75 | 19.47 | 19.67 | 195,750 | +0.24(+1.26%) |
Apr 18, 2016 | 19.09 | 19.81 | 19.04 | 19.42 | 204,608 | +0.20(+1.03%) |
Apr 15, 2016 | 19.55 | 19.58 | 19.12 | 19.22 | 133,680 | -0.14(-0.73%) |
Apr 14, 2016 | 19.55 | 19.59 | 19.25 | 19.36 | 176,350 | -0.15(-0.77%) |
Apr 13, 2016 | 19.44 | 19.67 | 19.44 | 19.52 | 166,688 | +0.15(+0.79%) |
Apr 12, 2016 | 19.32 | 19.48 | 19.16 | 19.36 | 279,111 | +0.23(+1.20%) |
Apr 11, 2016 | 19.08 | 19.52 | 18.98 | 19.13 | 205,325 | +0.07(+0.36%) |
Apr 08, 2016 | 18.96 | 19.43 | 18.84 | 19.06 | 295,854 | +0.29(+1.57%) |
Apr 07, 2016 | 19.07 | 19.30 | 18.52 | 18.77 | 398,004 | -0.48(-2.49%) |
Apr 06, 2016 | 19.02 | 19.35 | 18.81 | 19.25 | 367,790 | +0.29(+1.52%) |
Apr 05, 2016 | 19.03 | 19.34 | 18.81 | 18.96 | 367,363 | -0.21(-1.10%) |
Apr 04, 2016 | 19.58 | 19.59 | 19.00 | 19.17 | 324,145 | -0.25(-1.28%) |
Apr 01, 2016 | 19.77 | 19.90 | 19.28 | 19.42 | 277,804 | -0.35(-1.76%) |
Mar 31, 2016 | 19.52 | 20.09 | 19.52 | 19.77 | 242,901 | +0.18(+0.93%) |
Mar 30, 2016 | 20.05 | 20.41 | 19.47 | 19.58 | 334,358 | -0.46(-2.31%) |
Mar 29, 2016 | 19.75 | 20.25 | 19.47 | 20.05 | 237,383 | +0.22(+1.12%) |
Mar 28, 2016 | 20.16 | 20.22 | 19.81 | 19.83 | 231,440 | -0.39(-1.94%) |
Mar 24, 2016 | 19.75 | 20.22 | 20.22 | 20.22 | 225,198 | +0.31(+1.54%) |
Mar 23, 2016 | 20.64 | 20.68 | 19.91 | 19.91 | 255,893 | -0.59(-2.88%) |
Mar 22, 2016 | 20.41 | 20.64 | 20.17 | 20.50 | 332,307 | +0.03(+0.15%) |
Mar 21, 2016 | 20.40 | 20.57 | 20.31 | 20.47 | 300,333 | +0.05(+0.26%) |
Mar 18, 2016 | 20.70 | 20.73 | 20.22 | 20.42 | 309,628 | -0.12(-0.60%) |
Mar 17, 2016 | 20.78 | 20.98 | 20.54 | 20.54 | 707,805 | -0.09(-0.46%) |
Mar 16, 2016 | 19.80 | 20.75 | 19.80 | 20.63 | 541,812 | +0.83(+4.21%) |
Mar 15, 2016 | 19.63 | 20.05 | 19.50 | 19.80 | 238,292 | +0.04(+0.21%) |
Mar 14, 2016 | 20.08 | 20.43 | 19.73 | 19.76 | 211,325 | -0.30(-1.52%) |
Mar 11, 2016 | 20.08 | 20.31 | 19.92 | 20.06 | 212,640 | +0.29(+1.49%) |
Mar 10, 2016 | 20.06 | 20.10 | 19.49 | 19.77 | 179,013 | -0.10(-0.52%) |
Mar 09, 2016 | 19.80 | 20.30 | 19.77 | 19.87 | 250,611 | +0.09(+0.44%) |
Mar 08, 2016 | 20.37 | 20.66 | 19.48 | 19.78 | 593,442 | -0.72(-3.52%) |
Mar 07, 2016 | 21.00 | 21.14 | 20.39 | 20.50 | 312,770 | -0.34(-1.61%) |
Mar 04, 2016 | 20.10 | 20.84 | 19.93 | 20.84 | 441,257 | +0.95(+4.78%) |
Mar 03, 2016 | 20.85 | 20.91 | 19.75 | 19.89 | 851,064 | -0.79(-3.81%) |
Mar 02, 2016 | 19.69 | 20.73 | 19.52 | 20.68 | 1,865,858 | +1.28(+6.58%) |
Mar 01, 2016 | 18.93 | 19.54 | 18.09 | 19.40 | 1,037,633 | +1.16(+6.37%) |
Feb 29, 2016 | 18.49 | 19.20 | 17.48 | 18.24 | 1,551,713 | +0.65(+3.68%) |
Feb 26, 2016 | 15.94 | 17.61 | 15.94 | 17.59 | 937,137 | +1.70(+10.68%) |
Feb 25, 2016 | 15.88 | 15.96 | 15.39 | 15.89 | 226,741 | +0.18(+1.15%) |
Feb 24, 2016 | 15.21 | 15.83 | 15.07 | 15.71 | 430,313 | +0.21(+1.32%) |
Feb 23, 2016 | 15.31 | 15.60 | 15.31 | 15.51 | 286,539 | +0.20(+1.32%) |
Feb 22, 2016 | 14.64 | 15.47 | 14.64 | 15.31 | 764,727 | +0.36(+2.42%) |
Feb 19, 2016 | 17.00 | 17.00 | 14.44 | 14.94 | 1,479,928 | -1.87(-11.12%) |
Feb 18, 2016 | 16.86 | 17.01 | 16.30 | 16.81 | 469,036 | +0.18(+1.11%) |
Feb 17, 2016 | 15.86 | 16.74 | 15.69 | 16.63 | 727,889 | +0.99(+6.35%) |
Feb 16, 2016 | 14.71 | 15.69 | 14.71 | 15.64 | 509,212 | +1.23(+8.53%) |
Feb 12, 2016 | 13.90 | 14.41 | 14.41 | 14.41 | 505,333 | +0.79(+5.78%) |
Feb 11, 2016 | 13.03 | 13.79 | 13.03 | 13.62 | 553,354 | -0.08(-0.60%) |
Feb 10, 2016 | 14.40 | 14.71 | 13.31 | 13.70 | 694,831 | -0.75(-5.20%) |
Feb 09, 2016 | 14.51 | 15.11 | 14.27 | 14.45 | 686,062 | -0.28(-1.91%) |
Feb 08, 2016 | 15.63 | 15.74 | 14.73 | 14.73 | 1,022,329 | -0.92(-5.86%) |
Feb 05, 2016 | 16.18 | 16.27 | 15.64 | 15.65 | 209,078 | -0.61(-3.75%) |
Feb 04, 2016 | 15.69 | 16.43 | 15.63 | 16.26 | 218,425 | +0.50(+3.19%) |
Feb 03, 2016 | 15.76 | 15.95 | 15.63 | 15.76 | 180,106 | +0.00(+0.00%) |
Feb 02, 2016 | 16.35 | 16.41 | 15.67 | 15.76 | 376,305 | -0.66(-4.00%) |
Feb 01, 2016 | 16.15 | 16.61 | 16.08 | 16.41 | 546,657 | +0.28(+1.71%) |
Jan 29, 2016 | 15.95 | 16.46 | 15.90 | 16.14 | 434,123 | +0.19(+1.19%) |
Jan 28, 2016 | 16.21 | 16.21 | 15.82 | 15.95 | 209,206 | -0.12(-0.76%) |
Jan 27, 2016 | 16.07 | 16.25 | 15.81 | 16.07 | 308,318 | -0.04(-0.25%) |
Jan 26, 2016 | 16.25 | 16.50 | 15.82 | 16.11 | 254,010 | -0.10(-0.64%) |
Jan 25, 2016 | 16.62 | 16.86 | 15.94 | 16.22 | 234,779 | -0.41(-2.49%) |
Jan 22, 2016 | 16.20 | 16.65 | 16.20 | 16.63 | 189,945 | +0.51(+3.16%) |
Jan 21, 2016 | 16.23 | 16.55 | 16.06 | 16.12 | 311,646 | -0.12(-0.74%) |
Jan 20, 2016 | 15.86 | 16.30 | 15.02 | 16.24 | 1,031,431 | -0.17(-1.06%) |
Jan 19, 2016 | 17.91 | 17.91 | 16.09 | 16.41 | 688,180 | -1.31(-7.39%) |
Jan 15, 2016 | 17.14 | 17.72 | 17.72 | 17.72 | 634,195 | -0.17(-0.98%) |
Jan 14, 2016 | 17.35 | 18.13 | 16.70 | 17.90 | 938,693 | +0.48(+2.75%) |
Jan 13, 2016 | 18.06 | 18.22 | 17.24 | 17.42 | 676,422 | -0.61(-3.38%) |
Jan 12, 2016 | 18.09 | 18.42 | 17.80 | 18.03 | 253,903 | -0.01(-0.07%) |
Jan 11, 2016 | 18.39 | 18.43 | 17.38 | 18.04 | 384,020 | -0.29(-1.59%) |
Jan 08, 2016 | 18.54 | 18.63 | 18.30 | 18.33 | 240,687 | +0.04(+0.20%) |
Jan 07, 2016 | 18.90 | 19.20 | 18.24 | 18.30 | 729,389 | -0.82(-4.30%) |
Jan 06, 2016 | 19.23 | 19.51 | 19.09 | 19.12 | 370,129 | -0.36(-1.87%) |
Jan 05, 2016 | 19.71 | 19.97 | 19.37 | 19.48 | 375,356 | -0.06(-0.33%) |
Jan 04, 2016 | 18.71 | 19.56 | 18.49 | 19.55 | 462,022 | +0.76(+4.03%) |
Dec 31, 2015 | 18.85 | 18.79 | 18.79 | 18.79 | 894,202 | -0.25(-1.32%) |
Dec 30, 2015 | 18.74 | 19.15 | 18.39 | 19.04 | 814,474 | +0.18(+0.98%) |
Dec 29, 2015 | 19.29 | 19.46 | 18.74 | 18.86 | 497,242 | -0.44(-2.30%) |
Dec 28, 2015 | 19.70 | 19.78 | 19.08 | 19.30 | 465,954 | -0.62(-3.09%) |
Dec 24, 2015 | 19.75 | 19.92 | 19.92 | 19.92 | 136,691 | +0.01(+0.05%) |
Dec 23, 2015 | 19.60 | 19.92 | 19.54 | 19.91 | 396,619 | +0.31(+1.56%) |
Dec 22, 2015 | 19.44 | 19.86 | 19.34 | 19.60 | 450,891 | +0.16(+0.84%) |
Dec 21, 2015 | 19.45 | 19.60 | 19.31 | 19.44 | 301,643 | +0.04(+0.21%) |
Dec 18, 2015 | 19.46 | 19.60 | 19.34 | 19.40 | 263,451 | -0.16(-0.80%) |
Dec 17, 2015 | 19.97 | 20.17 | 19.56 | 19.56 | 452,138 | -0.55(-2.71%) |
Dec 16, 2015 | 19.74 | 20.36 | 19.62 | 20.10 | 292,852 | +0.48(+2.45%) |
Dec 15, 2015 | 20.12 | 20.34 | 19.62 | 19.62 | 358,949 | -0.46(-2.29%) |
Dec 14, 2015 | 20.10 | 20.69 | 19.87 | 20.08 | 250,836 | -0.17(-0.82%) |
Dec 11, 2015 | 20.23 | 20.55 | 19.92 | 20.25 | 550,059 | -0.29(-1.39%) |
Dec 10, 2015 | 20.56 | 20.69 | 20.26 | 20.53 | 380,014 | -0.04(-0.18%) |
Dec 09, 2015 | 20.78 | 21.33 | 20.29 | 20.57 | 504,746 | -0.57(-2.70%) |
Dec 08, 2015 | 20.60 | 21.25 | 20.60 | 21.14 | 377,903 | +0.14(+0.69%) |
Dec 07, 2015 | 20.79 | 21.03 | 20.38 | 20.99 | 339,829 | +0.10(+0.50%) |
Dec 04, 2015 | 22.25 | 22.25 | 20.69 | 20.89 | 1,241,316 | -1.44(-6.44%) |
Dec 03, 2015 | 22.85 | 22.99 | 22.15 | 22.33 | 325,990 | -0.52(-2.29%) |
Dec 02, 2015 | 22.99 | 23.22 | 22.64 | 22.85 | 394,476 | +0.02(+0.07%) |