Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.58 | 23.61 | 23.38 | 23.39 | 554,836 | -0.02(-0.09%) |
Nov 29, 2016 | 23.40 | 23.48 | 23.40 | 23.41 | 459,790 | +0.02(+0.07%) |
Nov 28, 2016 | 23.48 | 23.53 | 23.37 | 23.39 | 391,151 | -0.19(-0.80%) |
Nov 25, 2016 | 23.57 | 23.58 | 23.51 | 23.58 | 210,432 | +0.06(+0.26%) |
Nov 23, 2016 | 23.52 | 23.52 | 23.52 | 0 | +0.14(+0.61%) | |
Nov 22, 2016 | 23.40 | 23.44 | 23.30 | 23.38 | 994,893 | +0.01(+0.05%) |
Nov 21, 2016 | 23.37 | 23.42 | 23.24 | 23.36 | 377,147 | +0.08(+0.32%) |
Nov 18, 2016 | 23.29 | 23.33 | 23.22 | 23.29 | 721,053 | +0.04(+0.16%) |
Nov 17, 2016 | 23.07 | 23.26 | 23.02 | 23.25 | 365,731 | +0.22(+0.94%) |
Nov 16, 2016 | 23.06 | 23.27 | 22.96 | 23.03 | 286,698 | -0.14(-0.63%) |
Nov 15, 2016 | 23.09 | 23.18 | 22.94 | 23.18 | 592,974 | -0.00(-0.01%) |
Nov 14, 2016 | 22.99 | 23.28 | 22.99 | 23.18 | 1,568,365 | +0.30(+1.32%) |
Nov 11, 2016 | 22.65 | 22.89 | 22.65 | 22.88 | 751,599 | +0.15(+0.68%) |
Nov 10, 2016 | 22.40 | 22.79 | 22.40 | 22.73 | 486,594 | +0.52(+2.32%) |
Nov 09, 2016 | 21.79 | 22.32 | 21.79 | 22.21 | 519,020 | +0.44(+2.02%) |
Nov 08, 2016 | 21.58 | 21.83 | 21.55 | 21.77 | 265,939 | +0.15(+0.70%) |
Nov 07, 2016 | 21.56 | 21.62 | 21.55 | 21.62 | 162,490 | +0.33(+1.57%) |
Nov 04, 2016 | 21.42 | 21.44 | 21.27 | 21.29 | 204,189 | -0.09(-0.43%) |
Nov 03, 2016 | 21.36 | 21.54 | 21.35 | 21.38 | 119,503 | +0.05(+0.23%) |
Nov 02, 2016 | 21.35 | 21.40 | 21.28 | 21.33 | 271,130 | -0.03(-0.15%) |
Nov 01, 2016 | 21.58 | 21.58 | 21.23 | 21.36 | 1,090,035 | -0.17(-0.78%) |
Oct 31, 2016 | 21.52 | 21.60 | 21.50 | 21.53 | 164,733 | +0.12(+0.54%) |
Oct 28, 2016 | 21.47 | 21.65 | 21.32 | 21.41 | 216,209 | -0.02(-0.11%) |
Oct 27, 2016 | 21.62 | 21.68 | 21.42 | 21.44 | 157,496 | -0.09(-0.43%) |
Oct 26, 2016 | 21.41 | 21.59 | 21.41 | 21.53 | 309,057 | +0.07(+0.34%) |
Oct 25, 2016 | 21.51 | 21.56 | 21.42 | 21.46 | 831,991 | -0.08(-0.35%) |
Oct 24, 2016 | 21.58 | 21.65 | 21.51 | 21.53 | 138,788 | -0.00(-0.01%) |
Oct 21, 2016 | 21.53 | 21.55 | 21.45 | 21.54 | 183,887 | -0.11(-0.52%) |
Oct 20, 2016 | 21.87 | 21.87 | 21.64 | 21.65 | 222,953 | -0.30(-1.36%) |
Oct 19, 2016 | 21.97 | 21.98 | 21.88 | 21.95 | 136,552 | -0.00(-0.01%) |
Oct 18, 2016 | 22.10 | 22.11 | 21.92 | 21.95 | 469,625 | +0.01(+0.04%) |
Oct 17, 2016 | 21.99 | 22.02 | 21.91 | 21.94 | 165,458 | -0.03(-0.13%) |
Oct 14, 2016 | 22.02 | 22.13 | 21.96 | 21.97 | 520,763 | +0.11(+0.49%) |
Oct 13, 2016 | 21.85 | 21.90 | 21.71 | 21.86 | 459,168 | -0.12(-0.54%) |
Oct 12, 2016 | 21.80 | 22.02 | 21.80 | 21.98 | 531,655 | +0.19(+0.88%) |
Oct 11, 2016 | 21.91 | 21.96 | 21.73 | 21.79 | 396,473 | -0.17(-0.78%) |
Oct 10, 2016 | 21.93 | 22.03 | 21.93 | 21.96 | 509,223 | +0.13(+0.60%) |
Oct 07, 2016 | 21.71 | 21.88 | 21.71 | 21.83 | 168,232 | +0.10(+0.47%) |
Oct 06, 2016 | 21.80 | 21.82 | 21.64 | 21.73 | 678,833 | -0.05(-0.24%) |
Oct 05, 2016 | 21.66 | 21.84 | 21.66 | 21.78 | 336,410 | +0.17(+0.80%) |
Oct 04, 2016 | 21.37 | 21.62 | 21.25 | 21.61 | 381,195 | +0.25(+1.17%) |
Oct 03, 2016 | 21.43 | 21.43 | 21.28 | 21.36 | 190,205 | -0.11(-0.53%) |
Sep 30, 2016 | 21.40 | 21.55 | 21.35 | 21.47 | 153,393 | +0.15(+0.71%) |
Sep 29, 2016 | 21.55 | 21.60 | 21.25 | 21.32 | 499,367 | -0.25(-1.14%) |
Sep 28, 2016 | 21.43 | 21.57 | 21.34 | 21.57 | 208,624 | +0.19(+0.88%) |
Sep 27, 2016 | 21.18 | 21.40 | 21.18 | 21.38 | 138,163 | +0.16(+0.74%) |
Sep 26, 2016 | 21.33 | 21.33 | 21.21 | 21.22 | 164,550 | -0.20(-0.95%) |
Sep 23, 2016 | 21.64 | 21.65 | 21.43 | 21.43 | 549,017 | -0.27(-1.24%) |
Sep 22, 2016 | 21.67 | 21.72 | 21.63 | 21.69 | 148,182 | +0.12(+0.55%) |
Sep 21, 2016 | 21.36 | 21.58 | 21.36 | 21.58 | 416,303 | +0.28(+1.33%) |
Sep 20, 2016 | 21.39 | 21.39 | 21.27 | 21.29 | 116,497 | +0.01(+0.07%) |
Sep 19, 2016 | 21.24 | 21.37 | 21.18 | 21.28 | 244,556 | +0.12(+0.56%) |
Sep 16, 2016 | 21.32 | 21.32 | 21.13 | 21.16 | 1,006,119 | -0.22(-1.05%) |
Sep 15, 2016 | 21.16 | 21.43 | 21.16 | 21.38 | 279,201 | +0.22(+1.04%) |
Sep 14, 2016 | 21.30 | 21.33 | 21.15 | 21.16 | 303,795 | -0.12(-0.56%) |
Sep 13, 2016 | 21.34 | 21.36 | 21.20 | 21.28 | 292,286 | -0.25(-1.14%) |
Sep 12, 2016 | 21.22 | 21.58 | 21.10 | 21.53 | 303,352 | +0.21(+0.99%) |
Sep 09, 2016 | 21.54 | 21.69 | 21.31 | 21.32 | 382,949 | -0.32(-1.48%) |
Sep 08, 2016 | 21.72 | 21.73 | 21.64 | 21.64 | 171,040 | -0.10(-0.44%) |
Sep 07, 2016 | 21.63 | 21.74 | 21.60 | 21.73 | 214,255 | +0.08(+0.35%) |
Sep 06, 2016 | 21.71 | 21.74 | 21.52 | 21.66 | 327,065 | -0.03(-0.15%) |
Sep 02, 2016 | 21.58 | 21.69 | 21.69 | 21.69 | 338,124 | +0.16(+0.75%) |
Sep 01, 2016 | 21.61 | 21.68 | 21.38 | 21.53 | 539,817 | -0.09(-0.40%) |
Aug 31, 2016 | 21.65 | 21.68 | 21.47 | 21.61 | 473,013 | -0.02(-0.09%) |
Aug 30, 2016 | 21.52 | 21.65 | 21.52 | 21.63 | 275,425 | +0.15(+0.68%) |
Aug 29, 2016 | 21.34 | 21.52 | 21.33 | 21.49 | 1,316,979 | +0.24(+1.11%) |
Aug 26, 2016 | 21.35 | 21.40 | 21.16 | 21.25 | 1,109,972 | +0.00(+0.00%) |
Aug 25, 2016 | 21.10 | 21.27 | 21.08 | 21.25 | 266,362 | +0.16(+0.74%) |
Aug 24, 2016 | 21.06 | 21.12 | 21.06 | 21.10 | 275,075 | +0.03(+0.16%) |
Aug 23, 2016 | 21.10 | 21.16 | 21.06 | 21.06 | 176,708 | +0.00(+0.01%) |
Aug 22, 2016 | 21.01 | 21.06 | 20.94 | 21.06 | 119,015 | +0.03(+0.14%) |
Aug 19, 2016 | 20.98 | 21.05 | 20.89 | 21.03 | 192,166 | -0.01(-0.04%) |
Aug 18, 2016 | 20.97 | 21.04 | 20.95 | 21.04 | 3,084,049 | +0.07(+0.35%) |
Aug 17, 2016 | 20.97 | 20.99 | 20.88 | 20.97 | 221,138 | -0.01(-0.03%) |
Aug 16, 2016 | 20.98 | 21.05 | 20.97 | 20.97 | 163,744 | -0.05(-0.26%) |
Aug 15, 2016 | 20.96 | 21.05 | 20.96 | 21.03 | 122,691 | +0.14(+0.66%) |
Aug 12, 2016 | 20.92 | 20.94 | 20.86 | 20.89 | 153,933 | -0.10(-0.49%) |
Aug 11, 2016 | 21.05 | 21.05 | 20.98 | 20.99 | 2,298,115 | +0.00(+0.00%) |
Aug 10, 2016 | 21.07 | 21.09 | 20.97 | 20.99 | 185,292 | -0.07(-0.34%) |
Aug 09, 2016 | 21.02 | 21.09 | 21.02 | 21.07 | 103,903 | +0.04(+0.18%) |
Aug 08, 2016 | 21.00 | 21.06 | 20.98 | 21.03 | 2,380,231 | +0.05(+0.22%) |
Aug 05, 2016 | 20.85 | 20.98 | 20.75 | 20.98 | 407,425 | +0.27(+1.32%) |
Aug 04, 2016 | 20.81 | 20.83 | 20.69 | 20.71 | 113,919 | -0.12(-0.60%) |
Aug 03, 2016 | 20.67 | 20.87 | 20.67 | 20.83 | 2,305,823 | +0.27(+1.29%) |
Aug 02, 2016 | 20.62 | 20.66 | 20.49 | 20.57 | 215,845 | -0.08(-0.39%) |
Aug 01, 2016 | 20.75 | 20.80 | 20.61 | 20.65 | 313,350 | -0.10(-0.50%) |
Jul 29, 2016 | 20.79 | 20.81 | 20.68 | 20.75 | 542,266 | -0.12(-0.55%) |
Jul 28, 2016 | 20.76 | 20.90 | 20.76 | 20.87 | 233,797 | +0.10(+0.49%) |
Jul 27, 2016 | 20.83 | 20.87 | 20.73 | 20.77 | 221,014 | -0.06(-0.28%) |
Jul 26, 2016 | 20.81 | 20.93 | 20.77 | 20.82 | 244,658 | +0.01(+0.06%) |
Jul 25, 2016 | 20.86 | 20.90 | 20.79 | 20.81 | 1,936,079 | -0.06(-0.28%) |
Jul 22, 2016 | 20.72 | 20.88 | 20.72 | 20.87 | 147,679 | +0.17(+0.84%) |
Jul 21, 2016 | 20.73 | 20.76 | 20.65 | 20.70 | 175,602 | -0.05(-0.22%) |
Jul 20, 2016 | 20.70 | 20.79 | 20.67 | 20.74 | 104,707 | +0.08(+0.41%) |
Jul 19, 2016 | 20.63 | 20.66 | 20.59 | 20.66 | 152,308 | -0.01(-0.07%) |
Jul 18, 2016 | 20.74 | 20.76 | 20.64 | 20.67 | 184,537 | -0.06(-0.28%) |
Jul 15, 2016 | 20.84 | 20.85 | 20.69 | 20.73 | 209,907 | -0.05(-0.25%) |
Jul 14, 2016 | 20.91 | 20.91 | 20.78 | 20.78 | 512,996 | +0.13(+0.61%) |
Jul 13, 2016 | 20.70 | 20.71 | 20.60 | 20.66 | 221,918 | -0.03(-0.15%) |
Jul 12, 2016 | 20.67 | 20.78 | 20.66 | 20.69 | 204,828 | +0.14(+0.66%) |
Jul 11, 2016 | 20.48 | 20.61 | 20.48 | 20.55 | 516,515 | +0.09(+0.42%) |
Jul 08, 2016 | 20.34 | 20.49 | 20.15 | 20.47 | 269,020 | +0.32(+1.58%) |
Jul 07, 2016 | 20.19 | 20.34 | 20.06 | 20.15 | 329,941 | -0.02(-0.11%) |
Jul 06, 2016 | 20.00 | 20.17 | 19.94 | 20.17 | 286,452 | +0.05(+0.27%) |
Jul 05, 2016 | 20.31 | 20.31 | 20.02 | 20.12 | 233,496 | -0.36(-1.73%) |
Jul 01, 2016 | 20.52 | 20.47 | 20.47 | 20.47 | 435,819 | -0.05(-0.27%) |
Jun 30, 2016 | 20.08 | 20.53 | 20.07 | 20.53 | 279,219 | +0.49(+2.46%) |
Jun 29, 2016 | 19.72 | 20.04 | 19.72 | 20.03 | 217,515 | +0.41(+2.07%) |
Jun 28, 2016 | 19.42 | 19.63 | 19.36 | 19.63 | 199,226 | +0.45(+2.35%) |
Jun 27, 2016 | 19.59 | 19.59 | 19.12 | 19.18 | 520,624 | -0.62(-3.14%) |
Jun 24, 2016 | 20.00 | 20.19 | 19.78 | 19.80 | 1,202,298 | -1.02(-4.91%) |
Jun 23, 2016 | 20.61 | 20.83 | 20.61 | 20.82 | 559,103 | +0.39(+1.91%) |
Jun 22, 2016 | 20.43 | 20.58 | 20.42 | 20.43 | 507,699 | +0.02(+0.09%) |
Jun 21, 2016 | 20.39 | 20.45 | 20.31 | 20.41 | 160,141 | +0.10(+0.48%) |
Jun 20, 2016 | 20.44 | 20.54 | 20.30 | 20.31 | 391,011 | +0.14(+0.67%) |
Jun 17, 2016 | 20.18 | 20.23 | 20.08 | 20.18 | 235,297 | -0.00(-0.01%) |
Jun 16, 2016 | 19.96 | 20.18 | 19.87 | 20.18 | 255,855 | +0.09(+0.43%) |
Jun 15, 2016 | 20.23 | 20.28 | 20.07 | 20.09 | 407,588 | -0.10(-0.48%) |
Jun 14, 2016 | 20.30 | 20.37 | 20.11 | 20.19 | 201,848 | -0.15(-0.75%) |
Jun 13, 2016 | 20.54 | 20.64 | 20.34 | 20.34 | 185,938 | -0.26(-1.28%) |
Jun 10, 2016 | 20.69 | 20.70 | 20.53 | 20.61 | 363,115 | -0.23(-1.12%) |
Jun 09, 2016 | 20.84 | 20.86 | 20.77 | 20.84 | 140,185 | -0.10(-0.47%) |
Jun 08, 2016 | 20.85 | 20.95 | 20.85 | 20.94 | 134,143 | +0.07(+0.36%) |
Jun 07, 2016 | 20.90 | 20.94 | 20.86 | 20.86 | 278,916 | -0.02(-0.08%) |
Jun 06, 2016 | 20.80 | 20.95 | 20.80 | 20.88 | 151,190 | +0.08(+0.39%) |
Jun 03, 2016 | 20.89 | 20.89 | 20.65 | 20.80 | 338,478 | -0.22(-1.04%) |
Jun 02, 2016 | 20.97 | 21.02 | 20.91 | 21.02 | 196,912 | +0.01(+0.03%) |
Jun 01, 2016 | 20.88 | 21.02 | 20.78 | 21.01 | 323,320 | +0.01(+0.04%) |
May 31, 2016 | 21.04 | 21.09 | 20.91 | 21.00 | 451,150 | +0.03(+0.15%) |
May 27, 2016 | 20.81 | 20.97 | 20.97 | 20.97 | 957,222 | +0.17(+0.83%) |
May 26, 2016 | 20.87 | 20.87 | 20.77 | 20.80 | 278,001 | -0.09(-0.44%) |
May 25, 2016 | 20.91 | 21.02 | 20.86 | 20.89 | 499,814 | +0.05(+0.22%) |
May 24, 2016 | 20.66 | 20.87 | 20.63 | 20.85 | 423,678 | +0.31(+1.50%) |
May 23, 2016 | 20.60 | 20.62 | 20.49 | 20.54 | 748,671 | -0.09(-0.46%) |
May 20, 2016 | 20.50 | 20.73 | 20.49 | 20.63 | 402,193 | +0.20(+0.97%) |
May 19, 2016 | 20.52 | 20.59 | 20.29 | 20.44 | 457,720 | -0.17(-0.81%) |
May 18, 2016 | 20.26 | 20.66 | 20.21 | 20.60 | 10,972,644 | +0.35(+1.73%) |
May 17, 2016 | 20.39 | 20.46 | 20.20 | 20.25 | 137,882 | -0.15(-0.72%) |
May 16, 2016 | 20.35 | 20.48 | 20.35 | 20.40 | 67,273 | +0.05(+0.23%) |
May 13, 2016 | 20.45 | 20.51 | 20.30 | 20.35 | 64,598 | -0.10(-0.48%) |
May 12, 2016 | 20.44 | 20.51 | 20.30 | 20.45 | 118,818 | +0.08(+0.38%) |
May 11, 2016 | 20.44 | 20.61 | 20.37 | 20.37 | 78,963 | -0.14(-0.69%) |
May 10, 2016 | 20.30 | 20.51 | 20.30 | 20.51 | 159,277 | +0.29(+1.42%) |
May 09, 2016 | 20.16 | 20.28 | 20.12 | 20.23 | 408,805 | +0.03(+0.14%) |
May 06, 2016 | 20.10 | 20.21 | 20.08 | 20.20 | 57,367 | -0.03(-0.13%) |
May 05, 2016 | 20.20 | 20.32 | 20.18 | 20.22 | 220,049 | +0.07(+0.36%) |
May 04, 2016 | 20.04 | 20.25 | 20.02 | 20.15 | 229,921 | -0.12(-0.58%) |
May 03, 2016 | 20.21 | 20.27 | 20.04 | 20.27 | 1,016,266 | -0.10(-0.48%) |
May 02, 2016 | 20.15 | 20.38 | 20.13 | 20.37 | 2,476,295 | +0.29(+1.46%) |
Apr 29, 2016 | 19.97 | 20.12 | 19.93 | 20.07 | 142,891 | +0.13(+0.63%) |
Apr 28, 2016 | 20.09 | 20.14 | 19.93 | 19.95 | 150,512 | -0.28(-1.36%) |
Apr 27, 2016 | 20.19 | 20.28 | 20.19 | 20.22 | 177,176 | +0.03(+0.16%) |
Apr 26, 2016 | 20.13 | 20.21 | 20.08 | 20.19 | 629,808 | +0.09(+0.43%) |
Apr 25, 2016 | 20.13 | 20.13 | 19.94 | 20.10 | 2,369,456 | -0.09(-0.47%) |
Apr 22, 2016 | 20.03 | 20.22 | 20.01 | 20.20 | 554,375 | +0.21(+1.04%) |
Apr 21, 2016 | 20.24 | 20.29 | 19.98 | 19.99 | 153,694 | -0.31(-1.53%) |
Apr 20, 2016 | 20.18 | 20.35 | 20.15 | 20.30 | 95,179 | +0.14(+0.70%) |
Apr 19, 2016 | 20.15 | 20.27 | 20.12 | 20.16 | 98,073 | +0.06(+0.30%) |
Apr 18, 2016 | 19.94 | 20.10 | 19.90 | 20.10 | 102,647 | +0.11(+0.53%) |
Apr 15, 2016 | 19.99 | 20.04 | 19.97 | 20.00 | 89,492 | +0.01(+0.06%) |
Apr 14, 2016 | 19.99 | 20.09 | 19.92 | 19.98 | 268,210 | -0.02(-0.11%) |
Apr 13, 2016 | 19.91 | 20.01 | 19.80 | 20.01 | 80,438 | +0.32(+1.61%) |
Apr 12, 2016 | 19.44 | 19.71 | 19.42 | 19.69 | 231,559 | +0.28(+1.44%) |
Apr 11, 2016 | 19.46 | 19.58 | 19.39 | 19.41 | 555,001 | +0.04(+0.22%) |
Apr 08, 2016 | 19.44 | 19.52 | 19.32 | 19.37 | 1,154,009 | +0.07(+0.37%) |
Apr 07, 2016 | 19.48 | 19.49 | 19.21 | 19.30 | 308,179 | -0.28(-1.45%) |
Apr 06, 2016 | 19.58 | 19.64 | 19.47 | 19.58 | 797,795 | -0.01(-0.07%) |
Apr 05, 2016 | 19.73 | 19.75 | 19.58 | 19.60 | 242,536 | -0.27(-1.35%) |
Apr 04, 2016 | 20.08 | 20.08 | 19.85 | 19.86 | 128,428 | -0.24(-1.19%) |
Apr 01, 2016 | 19.82 | 20.11 | 19.76 | 20.10 | 227,016 | +0.20(+0.98%) |
Mar 31, 2016 | 19.97 | 20.02 | 19.85 | 19.91 | 116,254 | -0.09(-0.47%) |
Mar 30, 2016 | 20.00 | 20.12 | 19.95 | 20.00 | 93,537 | +0.14(+0.71%) |
Mar 29, 2016 | 19.72 | 19.86 | 19.68 | 19.86 | 174,884 | +0.08(+0.42%) |
Mar 28, 2016 | 19.68 | 19.81 | 19.64 | 19.78 | 73,454 | +0.19(+0.97%) |
Mar 24, 2016 | 19.69 | 19.59 | 19.59 | 19.59 | 131,478 | -0.23(-1.14%) |
Mar 23, 2016 | 19.95 | 19.95 | 19.81 | 19.81 | 48,675 | -0.15(-0.74%) |
Mar 22, 2016 | 19.93 | 20.08 | 19.86 | 19.96 | 134,776 | -0.06(-0.32%) |
Mar 21, 2016 | 19.94 | 20.08 | 19.94 | 20.02 | 200,780 | +0.05(+0.24%) |
Mar 18, 2016 | 19.94 | 20.04 | 19.87 | 19.98 | 568,608 | +0.08(+0.40%) |
Mar 17, 2016 | 19.65 | 19.95 | 19.60 | 19.90 | 231,164 | +0.26(+1.33%) |
Mar 16, 2016 | 19.51 | 19.69 | 19.51 | 19.64 | 155,103 | +0.09(+0.47%) |
Mar 15, 2016 | 19.48 | 19.56 | 19.41 | 19.54 | 144,174 | -0.03(-0.13%) |
Mar 14, 2016 | 19.60 | 19.63 | 19.50 | 19.57 | 212,592 | -0.09(-0.44%) |
Mar 11, 2016 | 19.36 | 19.67 | 19.36 | 19.66 | 360,011 | +0.46(+2.39%) |
Mar 10, 2016 | 19.29 | 19.36 | 19.01 | 19.20 | 199,003 | +0.01(+0.03%) |
Mar 09, 2016 | 19.23 | 19.23 | 19.14 | 19.19 | 156,768 | +0.06(+0.33%) |
Mar 08, 2016 | 19.26 | 19.26 | 19.04 | 19.13 | 197,463 | -0.23(-1.17%) |
Mar 07, 2016 | 19.27 | 19.38 | 19.25 | 19.36 | 381,686 | +0.01(+0.03%) |
Mar 04, 2016 | 19.36 | 19.40 | 19.22 | 19.35 | 176,831 | +0.03(+0.18%) |
Mar 03, 2016 | 19.23 | 19.32 | 19.17 | 19.32 | 149,283 | +0.10(+0.54%) |
Mar 02, 2016 | 19.10 | 19.21 | 19.05 | 19.21 | 212,952 | +0.10(+0.52%) |
Mar 01, 2016 | 18.74 | 19.11 | 18.74 | 19.11 | 260,793 | +0.48(+2.57%) |
Feb 29, 2016 | 18.77 | 18.81 | 18.63 | 18.63 | 132,034 | -0.18(-0.96%) |
Feb 26, 2016 | 18.86 | 18.93 | 18.79 | 18.81 | 97,062 | +0.03(+0.18%) |
Feb 25, 2016 | 18.60 | 18.78 | 18.58 | 18.78 | 113,944 | +0.21(+1.16%) |
Feb 24, 2016 | 18.36 | 18.60 | 18.28 | 18.56 | 174,701 | +0.05(+0.26%) |
Feb 23, 2016 | 18.67 | 18.67 | 18.51 | 18.52 | 171,074 | -0.21(-1.10%) |
Feb 22, 2016 | 18.72 | 18.79 | 18.69 | 18.72 | 140,847 | +0.13(+0.69%) |
Feb 19, 2016 | 18.51 | 18.60 | 18.48 | 18.59 | 357,902 | +0.01(+0.06%) |
Feb 18, 2016 | 18.56 | 18.62 | 18.50 | 18.58 | 186,384 | +0.03(+0.15%) |
Feb 17, 2016 | 18.41 | 18.60 | 18.41 | 18.55 | 317,287 | +0.24(+1.33%) |
Feb 16, 2016 | 18.30 | 18.34 | 18.16 | 18.31 | 880,415 | +0.19(+1.08%) |
Feb 12, 2016 | 17.82 | 18.11 | 18.11 | 18.11 | 843,917 | +0.48(+2.70%) |
Feb 11, 2016 | 17.69 | 17.76 | 17.57 | 17.64 | 217,819 | -0.37(-2.07%) |
Feb 10, 2016 | 18.15 | 18.33 | 18.01 | 18.01 | 619,530 | -0.09(-0.49%) |
Feb 09, 2016 | 17.94 | 18.18 | 17.94 | 18.10 | 938,169 | -0.03(-0.17%) |
Feb 08, 2016 | 18.12 | 18.18 | 17.91 | 18.13 | 264,690 | -0.18(-0.97%) |
Feb 05, 2016 | 18.35 | 18.46 | 18.26 | 18.31 | 435,558 | -0.13(-0.68%) |
Feb 04, 2016 | 18.38 | 18.52 | 18.29 | 18.44 | 638,469 | +0.00(+0.02%) |
Feb 03, 2016 | 18.48 | 18.51 | 18.13 | 18.43 | 1,000,822 | +0.01(+0.05%) |
Feb 02, 2016 | 18.59 | 18.64 | 18.39 | 18.42 | 597,771 | -0.33(-1.74%) |
Feb 01, 2016 | 18.70 | 18.83 | 18.58 | 18.75 | 375,471 | -0.04(-0.23%) |
Jan 29, 2016 | 18.42 | 18.79 | 18.42 | 18.79 | 313,503 | +0.41(+2.21%) |
Jan 28, 2016 | 18.32 | 18.41 | 18.18 | 18.39 | 254,851 | +0.20(+1.12%) |
Jan 27, 2016 | 18.19 | 18.42 | 18.10 | 18.18 | 207,732 | -0.05(-0.25%) |
Jan 26, 2016 | 18.07 | 18.33 | 18.07 | 18.23 | 560,082 | +0.24(+1.32%) |
Jan 25, 2016 | 18.27 | 18.28 | 17.98 | 17.99 | 621,670 | -0.32(-1.77%) |
Jan 22, 2016 | 18.22 | 18.35 | 18.19 | 18.32 | 854,804 | +0.31(+1.73%) |
Jan 21, 2016 | 18.02 | 18.20 | 17.94 | 18.00 | 179,122 | +0.02(+0.10%) |
Jan 20, 2016 | 17.99 | 18.14 | 17.64 | 17.99 | 476,689 | -0.25(-1.38%) |
Jan 19, 2016 | 18.46 | 18.49 | 18.15 | 18.24 | 510,118 | -0.09(-0.47%) |
Jan 15, 2016 | 18.26 | 18.32 | 18.32 | 18.32 | 457,398 | -0.26(-1.42%) |
Jan 14, 2016 | 18.43 | 18.72 | 18.34 | 18.59 | 781,240 | +0.18(+0.98%) |
Jan 13, 2016 | 18.87 | 18.93 | 18.34 | 18.41 | 1,897,592 | -0.34(-1.83%) |
Jan 12, 2016 | 18.83 | 18.86 | 18.53 | 18.75 | 543,239 | +0.06(+0.31%) |
Jan 11, 2016 | 18.79 | 18.86 | 18.53 | 18.69 | 529,747 | -0.03(-0.17%) |
Jan 08, 2016 | 19.05 | 19.05 | 18.70 | 18.73 | 382,702 | -0.19(-0.98%) |
Jan 07, 2016 | 19.06 | 19.17 | 18.91 | 18.91 | 523,770 | -0.44(-2.26%) |
Jan 06, 2016 | 19.44 | 19.46 | 19.25 | 19.35 | 488,173 | -0.31(-1.57%) |
Jan 05, 2016 | 19.60 | 19.68 | 19.53 | 19.66 | 564,939 | +0.09(+0.44%) |
Jan 04, 2016 | 19.62 | 19.62 | 19.38 | 19.57 | 461,267 | -0.33(-1.67%) |
Dec 31, 2015 | 20.06 | 19.91 | 19.91 | 19.91 | 341,477 | -0.23(-1.12%) |
Dec 30, 2015 | 20.25 | 20.27 | 20.12 | 20.13 | 219,645 | -0.12(-0.61%) |
Dec 29, 2015 | 20.17 | 20.28 | 20.12 | 20.25 | 394,595 | +0.19(+0.94%) |
Dec 28, 2015 | 20.01 | 20.08 | 19.92 | 20.07 | 523,323 | -0.02(-0.11%) |
Dec 24, 2015 | 19.99 | 20.09 | 20.09 | 20.09 | 50,628 | +0.10(+0.49%) |
Dec 23, 2015 | 19.86 | 19.99 | 19.82 | 19.99 | 84,014 | +0.22(+1.12%) |
Dec 22, 2015 | 19.62 | 19.82 | 19.51 | 19.77 | 179,359 | +0.21(+1.07%) |
Dec 21, 2015 | 19.49 | 19.58 | 19.37 | 19.56 | 337,416 | +0.19(+0.99%) |
Dec 18, 2015 | 19.66 | 19.66 | 19.37 | 19.37 | 1,701,557 | -0.31(-1.59%) |
Dec 17, 2015 | 20.02 | 20.02 | 19.68 | 19.68 | 2,308,292 | -0.30(-1.48%) |
Dec 16, 2015 | 19.99 | 20.04 | 19.77 | 19.98 | 235,575 | +0.10(+0.50%) |
Dec 15, 2015 | 19.76 | 19.92 | 19.75 | 19.88 | 3,228,121 | +0.26(+1.34%) |
Dec 14, 2015 | 19.72 | 19.83 | 19.51 | 19.62 | 1,307,998 | -0.11(-0.53%) |
Dec 11, 2015 | 19.85 | 19.94 | 19.65 | 19.72 | 238,732 | -0.32(-1.59%) |
Dec 10, 2015 | 20.07 | 20.17 | 20.02 | 20.04 | 1,097,991 | -0.03(-0.17%) |
Dec 09, 2015 | 20.30 | 20.46 | 20.04 | 20.08 | 269,176 | -0.31(-1.53%) |
Dec 08, 2015 | 20.45 | 20.49 | 20.34 | 20.39 | 346,277 | -0.20(-1.00%) |
Dec 07, 2015 | 20.67 | 20.71 | 20.51 | 20.59 | 157,866 | -0.13(-0.65%) |
Dec 04, 2015 | 20.38 | 20.73 | 20.38 | 20.73 | 166,622 | +0.39(+1.92%) |
Dec 03, 2015 | 20.69 | 20.69 | 20.29 | 20.34 | 310,422 | -0.29(-1.39%) |
Dec 02, 2015 | 20.81 | 20.83 | 20.61 | 20.62 | 225,724 | -0.18(-0.88%) |