Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 19.50 | 19.80 | 19.15 | 19.35 | 102,211 | -0.10(-0.51%) |
Dec 28, 2016 | 19.55 | 19.63 | 19.05 | 19.45 | 86,468 | -0.05(-0.26%) |
Dec 27, 2016 | 19.35 | 19.90 | 19.35 | 19.50 | 98,455 | +0.20(+1.04%) |
Dec 23, 2016 | 19.30 | 19.30 | 19.30 | 0 | -0.10(-0.52%) | |
Dec 22, 2016 | 20.00 | 20.00 | 19.20 | 19.40 | 170,378 | -0.60(-3.00%) |
Dec 21, 2016 | 19.95 | 20.00 | 19.80 | 20.00 | 211,450 | +0.05(+0.25%) |
Dec 20, 2016 | 19.95 | 20.10 | 19.90 | 19.95 | 519,410 | +0.15(+0.76%) |
Dec 19, 2016 | 20.00 | 20.30 | 19.55 | 19.80 | 423,730 | -0.20(-1.00%) |
Dec 16, 2016 | 19.90 | 20.00 | 19.50 | 20.00 | 1,017,239 | +0.00(+0.00%) |
Dec 15, 2016 | 20.00 | 20.05 | 19.70 | 20.00 | 443,347 | +0.15(+0.76%) |
Dec 14, 2016 | 20.70 | 20.85 | 19.80 | 19.85 | 318,666 | -0.90(-4.34%) |
Dec 13, 2016 | 21.00 | 21.30 | 20.65 | 20.75 | 248,580 | -0.25(-1.19%) |
Dec 12, 2016 | 21.55 | 21.55 | 20.70 | 21.00 | 192,726 | -0.60(-2.78%) |
Dec 09, 2016 | 21.20 | 22.05 | 20.95 | 21.60 | 215,358 | +0.60(+2.86%) |
Dec 08, 2016 | 21.60 | 21.60 | 20.80 | 21.00 | 236,934 | -0.45(-2.10%) |
Dec 07, 2016 | 20.65 | 21.50 | 20.50 | 21.45 | 200,029 | +0.90(+4.38%) |
Dec 06, 2016 | 20.15 | 20.80 | 20.00 | 20.55 | 234,242 | +0.40(+1.99%) |
Dec 05, 2016 | 19.15 | 20.45 | 19.15 | 20.15 | 350,846 | +1.25(+6.61%) |
Dec 02, 2016 | 19.15 | 19.25 | 18.65 | 18.90 | 145,525 | -0.30(-1.56%) |
Dec 01, 2016 | 18.80 | 19.60 | 18.80 | 19.20 | 344,882 | +0.40(+2.13%) |
Nov 30, 2016 | 18.70 | 18.85 | 18.50 | 18.80 | 222,994 | +0.15(+0.80%) |
Nov 29, 2016 | 18.40 | 18.90 | 18.35 | 18.65 | 192,174 | +0.40(+2.19%) |
Nov 28, 2016 | 18.60 | 18.60 | 18.05 | 18.25 | 128,122 | -0.35(-1.88%) |
Nov 25, 2016 | 18.70 | 18.80 | 18.25 | 18.60 | 59,832 | +0.00(+0.00%) |
Nov 23, 2016 | 18.60 | 18.60 | 18.60 | 0 | -0.25(-1.33%) | |
Nov 22, 2016 | 18.55 | 19.10 | 18.48 | 18.85 | 222,524 | +0.55(+3.01%) |
Nov 21, 2016 | 18.15 | 18.30 | 17.50 | 18.30 | 458,368 | +0.20(+1.10%) |
Nov 18, 2016 | 17.60 | 18.25 | 17.35 | 18.10 | 260,374 | +0.50(+2.84%) |
Nov 17, 2016 | 17.15 | 17.60 | 17.05 | 17.60 | 354,248 | +0.45(+2.62%) |
Nov 16, 2016 | 17.15 | 17.40 | 16.88 | 17.15 | 285,899 | -0.10(-0.58%) |
Nov 15, 2016 | 17.00 | 17.35 | 16.70 | 17.25 | 313,384 | +0.15(+0.88%) |
Nov 14, 2016 | 17.30 | 17.95 | 17.00 | 17.10 | 532,717 | +0.00(+0.00%) |
Nov 11, 2016 | 17.05 | 17.20 | 16.75 | 17.10 | 407,241 | +0.10(+0.59%) |
Nov 10, 2016 | 15.95 | 17.05 | 15.80 | 17.00 | 827,074 | +1.20(+7.59%) |
Nov 09, 2016 | 15.15 | 15.95 | 15.10 | 15.80 | 475,514 | +0.15(+0.96%) |
Nov 08, 2016 | 15.70 | 16.10 | 15.35 | 15.65 | 468,354 | +0.05(+0.32%) |
Nov 07, 2016 | 16.00 | 16.15 | 15.60 | 15.60 | 532,446 | +0.00(+0.00%) |
Nov 04, 2016 | 15.90 | 16.05 | 15.47 | 15.60 | 437,124 | -0.30(-1.89%) |
Nov 03, 2016 | 16.10 | 16.10 | 15.60 | 15.90 | 341,340 | -0.20(-1.24%) |
Nov 02, 2016 | 16.30 | 16.60 | 15.85 | 16.10 | 718,911 | -0.35(-2.13%) |
Nov 01, 2016 | 16.70 | 17.70 | 15.80 | 16.45 | 1,743,006 | -3.50(-17.54%) |
Oct 31, 2016 | 19.10 | 20.05 | 18.85 | 19.95 | 251,594 | +0.65(+3.37%) |
Oct 28, 2016 | 18.95 | 19.70 | 18.95 | 19.30 | 118,106 | +0.25(+1.31%) |
Oct 27, 2016 | 20.00 | 20.00 | 18.85 | 19.05 | 168,395 | -0.85(-4.27%) |
Oct 26, 2016 | 20.35 | 20.50 | 19.80 | 19.90 | 154,018 | -0.55(-2.69%) |
Oct 25, 2016 | 21.35 | 21.50 | 20.30 | 20.45 | 161,529 | -1.00(-4.66%) |
Oct 24, 2016 | 21.05 | 21.55 | 21.00 | 21.45 | 219,477 | +0.60(+2.88%) |
Oct 21, 2016 | 20.75 | 20.95 | 20.45 | 20.85 | 121,643 | -0.15(-0.71%) |
Oct 20, 2016 | 21.35 | 21.35 | 20.90 | 21.00 | 109,004 | -0.30(-1.41%) |
Oct 19, 2016 | 20.90 | 21.55 | 20.70 | 21.30 | 134,023 | +0.45(+2.16%) |
Oct 18, 2016 | 21.10 | 21.10 | 20.65 | 20.85 | 65,000 | +0.15(+0.72%) |
Oct 17, 2016 | 20.95 | 21.00 | 20.60 | 20.70 | 114,213 | -0.16(-0.77%) |
Oct 14, 2016 | 20.91 | 21.07 | 20.77 | 20.86 | 116,937 | +0.15(+0.72%) |
Oct 13, 2016 | 20.88 | 20.93 | 20.47 | 20.71 | 159,017 | -0.26(-1.24%) |
Oct 12, 2016 | 20.68 | 21.08 | 20.63 | 20.97 | 96,375 | +0.33(+1.60%) |
Oct 11, 2016 | 21.38 | 21.42 | 20.62 | 20.64 | 109,466 | -0.72(-3.37%) |
Oct 10, 2016 | 21.20 | 21.58 | 21.15 | 21.36 | 155,551 | +0.47(+2.25%) |
Oct 07, 2016 | 20.98 | 21.07 | 20.78 | 20.89 | 90,774 | -0.08(-0.38%) |
Oct 06, 2016 | 21.14 | 21.14 | 20.87 | 20.97 | 202,292 | -0.23(-1.08%) |
Oct 05, 2016 | 21.15 | 21.51 | 21.13 | 21.20 | 106,876 | +0.10(+0.47%) |
Oct 04, 2016 | 20.92 | 21.54 | 20.92 | 21.10 | 350,946 | +0.18(+0.86%) |
Oct 03, 2016 | 20.82 | 20.96 | 20.71 | 20.92 | 185,090 | -0.03(-0.14%) |
Sep 30, 2016 | 20.78 | 21.13 | 20.69 | 20.95 | 171,649 | +0.25(+1.21%) |
Sep 29, 2016 | 21.13 | 21.13 | 20.67 | 20.70 | 123,178 | -0.53(-2.50%) |
Sep 28, 2016 | 20.98 | 21.36 | 20.85 | 21.23 | 157,052 | +0.22(+1.05%) |
Sep 27, 2016 | 21.04 | 21.20 | 20.84 | 21.01 | 207,115 | -0.04(-0.19%) |
Sep 26, 2016 | 20.82 | 21.14 | 20.63 | 21.05 | 119,701 | -0.02(-0.09%) |
Sep 23, 2016 | 20.84 | 21.23 | 20.78 | 21.07 | 320,816 | +0.12(+0.57%) |
Sep 22, 2016 | 20.48 | 20.96 | 20.30 | 20.95 | 227,385 | +0.55(+2.70%) |
Sep 21, 2016 | 19.69 | 20.50 | 19.69 | 20.40 | 342,452 | +0.75(+3.82%) |
Sep 20, 2016 | 19.63 | 20.04 | 19.59 | 19.65 | 197,933 | +0.07(+0.36%) |
Sep 19, 2016 | 19.50 | 19.86 | 19.46 | 19.58 | 148,255 | +0.17(+0.88%) |
Sep 16, 2016 | 19.30 | 19.55 | 19.29 | 19.41 | 242,676 | +0.01(+0.05%) |
Sep 15, 2016 | 18.81 | 19.50 | 18.74 | 19.40 | 197,802 | +0.61(+3.25%) |
Sep 14, 2016 | 18.44 | 18.98 | 18.23 | 18.79 | 163,501 | +0.44(+2.40%) |
Sep 13, 2016 | 18.43 | 18.59 | 18.30 | 18.35 | 223,335 | -0.26(-1.40%) |
Sep 12, 2016 | 18.56 | 18.68 | 18.33 | 18.61 | 281,427 | -0.10(-0.53%) |
Sep 09, 2016 | 19.52 | 19.52 | 18.68 | 18.71 | 249,971 | -0.98(-4.98%) |
Sep 08, 2016 | 19.76 | 20.03 | 19.40 | 19.69 | 138,727 | -0.20(-1.01%) |
Sep 07, 2016 | 19.55 | 19.91 | 19.49 | 19.89 | 141,535 | +0.28(+1.43%) |
Sep 06, 2016 | 20.05 | 20.05 | 19.58 | 19.61 | 156,091 | -0.37(-1.85%) |
Sep 02, 2016 | 19.92 | 19.98 | 19.98 | 19.98 | 136,500 | +0.13(+0.65%) |
Sep 01, 2016 | 19.82 | 20.03 | 19.56 | 19.85 | 121,608 | +0.02(+0.10%) |
Aug 31, 2016 | 19.92 | 19.94 | 19.53 | 19.83 | 154,056 | -0.04(-0.20%) |
Aug 30, 2016 | 19.77 | 20.07 | 19.72 | 19.87 | 195,496 | +0.15(+0.76%) |
Aug 29, 2016 | 19.63 | 19.88 | 19.51 | 19.72 | 74,911 | +0.08(+0.41%) |
Aug 26, 2016 | 19.81 | 20.04 | 19.58 | 19.64 | 120,537 | -0.11(-0.56%) |
Aug 25, 2016 | 19.35 | 19.91 | 19.35 | 19.75 | 214,096 | +0.27(+1.39%) |
Aug 24, 2016 | 19.59 | 19.79 | 19.29 | 19.48 | 146,983 | -0.18(-0.92%) |
Aug 23, 2016 | 19.75 | 20.03 | 19.66 | 19.66 | 160,958 | +0.07(+0.36%) |
Aug 22, 2016 | 19.85 | 19.96 | 19.57 | 19.59 | 110,022 | -0.27(-1.36%) |
Aug 19, 2016 | 19.57 | 19.88 | 19.07 | 19.86 | 279,827 | +0.11(+0.56%) |
Aug 18, 2016 | 19.62 | 19.94 | 19.50 | 19.75 | 246,042 | +0.16(+0.82%) |
Aug 17, 2016 | 19.77 | 19.82 | 19.46 | 19.59 | 345,814 | -0.12(-0.61%) |
Aug 16, 2016 | 20.46 | 20.63 | 19.71 | 19.71 | 403,302 | -0.75(-3.67%) |
Aug 15, 2016 | 20.42 | 20.71 | 20.39 | 20.46 | 140,251 | +0.04(+0.20%) |
Aug 12, 2016 | 20.31 | 20.53 | 20.27 | 20.42 | 112,873 | +0.04(+0.20%) |
Aug 11, 2016 | 20.27 | 20.61 | 20.25 | 20.38 | 212,273 | +0.21(+1.04%) |
Aug 10, 2016 | 20.43 | 20.55 | 20.11 | 20.17 | 152,606 | -0.26(-1.27%) |
Aug 09, 2016 | 20.29 | 20.80 | 20.27 | 20.43 | 342,083 | +0.04(+0.20%) |
Aug 08, 2016 | 20.29 | 20.54 | 20.21 | 20.39 | 460,920 | +0.15(+0.74%) |
Aug 05, 2016 | 20.24 | 20.50 | 20.17 | 20.24 | 431,091 | +0.20(+1.00%) |
Aug 04, 2016 | 20.25 | 20.48 | 19.91 | 20.04 | 412,713 | -0.13(-0.64%) |
Aug 03, 2016 | 19.49 | 20.26 | 19.29 | 20.17 | 496,245 | +0.54(+2.75%) |
Aug 02, 2016 | 19.90 | 20.00 | 19.56 | 19.63 | 311,078 | -0.32(-1.60%) |
Aug 01, 2016 | 20.17 | 20.46 | 19.85 | 19.95 | 354,677 | -0.25(-1.24%) |
Jul 29, 2016 | 19.95 | 20.42 | 19.95 | 20.20 | 593,535 | +0.26(+1.30%) |
Jul 28, 2016 | 20.30 | 20.48 | 19.49 | 19.94 | 549,150 | -0.30(-1.48%) |
Jul 27, 2016 | 20.10 | 20.90 | 19.93 | 20.24 | 582,636 | +0.24(+1.20%) |
Jul 26, 2016 | 21.64 | 22.03 | 19.37 | 20.00 | 1,506,409 | +0.21(+1.06%) |
Jul 25, 2016 | 19.39 | 19.89 | 19.35 | 19.79 | 517,098 | +0.40(+2.06%) |
Jul 22, 2016 | 19.10 | 19.58 | 19.03 | 19.39 | 161,699 | +0.36(+1.89%) |
Jul 21, 2016 | 19.38 | 19.56 | 18.85 | 19.03 | 141,569 | -0.28(-1.45%) |
Jul 20, 2016 | 18.86 | 19.33 | 18.69 | 19.31 | 211,401 | +0.55(+2.93%) |
Jul 19, 2016 | 18.98 | 18.99 | 18.57 | 18.76 | 98,617 | -0.18(-0.95%) |
Jul 18, 2016 | 18.99 | 19.22 | 18.81 | 18.94 | 143,757 | +0.01(+0.05%) |
Jul 15, 2016 | 19.05 | 19.07 | 18.76 | 18.93 | 123,220 | +0.02(+0.11%) |
Jul 14, 2016 | 19.19 | 19.38 | 18.88 | 18.91 | 148,847 | -0.16(-0.84%) |
Jul 13, 2016 | 19.36 | 19.39 | 18.79 | 19.07 | 230,234 | -0.15(-0.78%) |
Jul 12, 2016 | 19.19 | 19.41 | 19.06 | 19.22 | 157,624 | +0.22(+1.16%) |
Jul 11, 2016 | 18.88 | 19.08 | 18.78 | 19.00 | 152,230 | +0.22(+1.17%) |
Jul 08, 2016 | 18.27 | 18.95 | 17.95 | 18.78 | 260,708 | +0.83(+4.62%) |
Jul 07, 2016 | 17.69 | 18.22 | 17.69 | 17.95 | 262,653 | +0.32(+1.82%) |
Jul 06, 2016 | 17.08 | 17.88 | 17.08 | 17.63 | 190,378 | +0.49(+2.86%) |
Jul 05, 2016 | 17.33 | 17.60 | 16.88 | 17.14 | 173,088 | -0.45(-2.56%) |
Jul 01, 2016 | 16.99 | 17.59 | 17.59 | 17.59 | 354,900 | +0.62(+3.65%) |
Jun 30, 2016 | 16.58 | 17.01 | 16.32 | 16.97 | 286,705 | +0.46(+2.79%) |
Jun 29, 2016 | 16.30 | 16.64 | 16.30 | 16.51 | 303,155 | +0.21(+1.29%) |
Jun 28, 2016 | 16.46 | 16.54 | 16.09 | 16.30 | 345,582 | +0.10(+0.62%) |
Jun 27, 2016 | 16.15 | 16.20 | 15.49 | 16.20 | 384,881 | -0.31(-1.88%) |
Jun 24, 2016 | 16.33 | 16.59 | 15.86 | 16.51 | 734,613 | -0.88(-5.06%) |
Jun 23, 2016 | 16.90 | 18.06 | 16.75 | 17.39 | 748,380 | +0.74(+4.44%) |
Jun 22, 2016 | 16.61 | 16.86 | 16.32 | 16.65 | 250,107 | +0.10(+0.60%) |
Jun 21, 2016 | 16.08 | 16.60 | 15.99 | 16.55 | 489,677 | +0.34(+2.10%) |
Jun 20, 2016 | 16.05 | 16.95 | 15.84 | 16.21 | 484,376 | +0.46(+2.92%) |
Jun 17, 2016 | 15.85 | 15.97 | 15.67 | 15.75 | 311,297 | -0.15(-0.94%) |
Jun 16, 2016 | 16.02 | 16.02 | 15.57 | 15.90 | 300,062 | -0.33(-2.03%) |
Jun 15, 2016 | 16.15 | 16.59 | 16.11 | 16.23 | 213,844 | +0.07(+0.43%) |
Jun 14, 2016 | 16.25 | 16.41 | 15.94 | 16.16 | 243,418 | -0.17(-1.04%) |
Jun 13, 2016 | 16.49 | 16.60 | 16.24 | 16.33 | 185,806 | -0.20(-1.21%) |
Jun 10, 2016 | 16.45 | 16.72 | 16.35 | 16.53 | 195,682 | -0.16(-0.96%) |
Jun 09, 2016 | 16.60 | 16.83 | 16.40 | 16.69 | 224,807 | -0.07(-0.42%) |
Jun 08, 2016 | 16.53 | 16.81 | 16.20 | 16.76 | 161,171 | +0.25(+1.51%) |
Jun 07, 2016 | 16.47 | 16.58 | 16.18 | 16.51 | 178,770 | +0.13(+0.79%) |
Jun 06, 2016 | 16.63 | 16.74 | 16.19 | 16.38 | 199,056 | -0.28(-1.68%) |
Jun 03, 2016 | 16.53 | 17.01 | 16.44 | 16.66 | 194,260 | +0.10(+0.60%) |
Jun 02, 2016 | 16.66 | 16.88 | 16.38 | 16.56 | 257,425 | -0.13(-0.78%) |
Jun 01, 2016 | 16.86 | 16.93 | 16.50 | 16.69 | 289,952 | -0.29(-1.71%) |
May 31, 2016 | 17.27 | 17.39 | 16.82 | 16.98 | 339,548 | -0.17(-0.99%) |
May 27, 2016 | 16.69 | 17.15 | 17.15 | 17.15 | 143,700 | +0.42(+2.51%) |
May 26, 2016 | 17.01 | 17.07 | 16.67 | 16.73 | 132,757 | -0.24(-1.41%) |
May 25, 2016 | 16.81 | 17.18 | 16.81 | 16.97 | 186,141 | +0.18(+1.07%) |
May 24, 2016 | 16.63 | 16.93 | 16.41 | 16.79 | 229,933 | +0.26(+1.57%) |
May 23, 2016 | 16.82 | 17.00 | 16.30 | 16.53 | 306,736 | -0.33(-1.96%) |
May 20, 2016 | 16.34 | 16.88 | 16.34 | 16.86 | 157,209 | +0.57(+3.50%) |
May 19, 2016 | 16.76 | 16.99 | 16.27 | 16.29 | 281,315 | -0.54(-3.21%) |
May 18, 2016 | 17.50 | 17.53 | 16.57 | 16.83 | 546,746 | -0.78(-4.43%) |
May 17, 2016 | 18.08 | 18.20 | 17.56 | 17.61 | 205,983 | -0.44(-2.44%) |
May 16, 2016 | 17.72 | 18.15 | 17.62 | 18.05 | 199,818 | +0.34(+1.92%) |
May 13, 2016 | 17.98 | 18.20 | 17.57 | 17.71 | 197,494 | -0.41(-2.26%) |
May 12, 2016 | 17.72 | 18.27 | 17.66 | 18.12 | 237,676 | +0.42(+2.37%) |
May 11, 2016 | 18.48 | 18.50 | 17.65 | 17.70 | 200,489 | -1.01(-5.40%) |
May 10, 2016 | 18.53 | 18.73 | 18.30 | 18.71 | 139,971 | +0.31(+1.68%) |
May 09, 2016 | 18.47 | 18.51 | 18.08 | 18.40 | 204,595 | +0.17(+0.93%) |
May 06, 2016 | 18.15 | 18.51 | 17.95 | 18.23 | 161,743 | +0.09(+0.50%) |
May 05, 2016 | 18.80 | 18.80 | 18.02 | 18.14 | 229,157 | -0.57(-3.05%) |
May 04, 2016 | 18.95 | 19.29 | 18.68 | 18.71 | 238,783 | -0.39(-2.04%) |
May 03, 2016 | 18.92 | 19.28 | 18.88 | 19.10 | 169,693 | -0.08(-0.42%) |
May 02, 2016 | 19.25 | 19.32 | 18.95 | 19.18 | 311,191 | +0.17(+0.89%) |
Apr 29, 2016 | 19.48 | 19.53 | 18.94 | 19.01 | 311,957 | -0.40(-2.06%) |
Apr 28, 2016 | 19.56 | 19.64 | 19.35 | 19.41 | 429,073 | -0.37(-1.87%) |
Apr 27, 2016 | 19.99 | 20.30 | 19.52 | 19.78 | 333,683 | -0.13(-0.65%) |
Apr 26, 2016 | 20.43 | 20.50 | 18.69 | 19.91 | 541,430 | +0.85(+4.46%) |
Apr 25, 2016 | 19.38 | 19.66 | 18.92 | 19.06 | 619,110 | -0.46(-2.36%) |
Apr 22, 2016 | 18.63 | 19.58 | 18.44 | 19.52 | 400,612 | +0.76(+4.05%) |
Apr 21, 2016 | 18.52 | 18.78 | 18.29 | 18.76 | 203,058 | +0.23(+1.24%) |
Apr 20, 2016 | 18.34 | 18.91 | 18.34 | 18.53 | 315,810 | +0.13(+0.71%) |
Apr 19, 2016 | 18.14 | 18.45 | 18.13 | 18.40 | 199,657 | +0.26(+1.43%) |
Apr 18, 2016 | 17.65 | 18.14 | 17.56 | 18.14 | 80,215 | +0.44(+2.49%) |
Apr 15, 2016 | 17.62 | 17.82 | 17.55 | 17.70 | 102,309 | +0.02(+0.11%) |
Apr 14, 2016 | 17.64 | 17.87 | 17.44 | 17.68 | 125,303 | +0.03(+0.17%) |
Apr 13, 2016 | 16.93 | 18.01 | 16.93 | 17.65 | 189,975 | +0.85(+5.06%) |
Apr 12, 2016 | 16.64 | 16.98 | 16.46 | 16.80 | 136,634 | +0.19(+1.14%) |
Apr 11, 2016 | 16.88 | 17.00 | 16.55 | 16.61 | 240,238 | -0.14(-0.84%) |
Apr 08, 2016 | 16.61 | 16.90 | 16.44 | 16.75 | 258,759 | +0.31(+1.89%) |
Apr 07, 2016 | 17.31 | 17.53 | 16.29 | 16.44 | 569,731 | -1.11(-6.32%) |
Apr 06, 2016 | 17.54 | 17.80 | 17.32 | 17.55 | 282,718 | +0.05(+0.29%) |
Apr 05, 2016 | 18.23 | 18.41 | 17.49 | 17.50 | 252,300 | -0.95(-5.15%) |
Apr 04, 2016 | 19.46 | 19.47 | 18.27 | 18.45 | 248,768 | -1.04(-5.34%) |
Apr 01, 2016 | 19.25 | 19.72 | 19.08 | 19.49 | 159,870 | +0.02(+0.10%) |
Mar 31, 2016 | 19.52 | 19.65 | 19.04 | 19.47 | 257,602 | -0.01(-0.05%) |
Mar 30, 2016 | 19.70 | 19.94 | 19.24 | 19.48 | 150,602 | -0.19(-0.97%) |
Mar 29, 2016 | 18.73 | 20.05 | 18.54 | 19.67 | 410,196 | +0.86(+4.57%) |
Mar 28, 2016 | 18.74 | 19.01 | 18.42 | 18.81 | 98,474 | +0.24(+1.29%) |
Mar 24, 2016 | 18.50 | 18.57 | 18.57 | 18.57 | 129,000 | +0.07(+0.38%) |
Mar 23, 2016 | 18.96 | 19.11 | 18.39 | 18.50 | 144,402 | -0.54(-2.84%) |
Mar 22, 2016 | 19.48 | 19.58 | 18.85 | 19.04 | 179,899 | -0.69(-3.50%) |
Mar 21, 2016 | 18.84 | 19.99 | 18.84 | 19.73 | 331,456 | +0.78(+4.12%) |
Mar 18, 2016 | 17.92 | 19.14 | 17.78 | 18.95 | 719,200 | +1.18(+6.64%) |
Mar 17, 2016 | 17.50 | 17.89 | 17.11 | 17.77 | 175,071 | +0.20(+1.14%) |
Mar 16, 2016 | 17.23 | 17.57 | 17.10 | 17.57 | 229,333 | +0.27(+1.56%) |
Mar 15, 2016 | 17.59 | 17.64 | 17.01 | 17.30 | 296,387 | -0.43(-2.43%) |
Mar 14, 2016 | 17.95 | 17.95 | 17.37 | 17.73 | 198,446 | -0.32(-1.77%) |
Mar 11, 2016 | 18.03 | 18.06 | 17.43 | 18.05 | 184,834 | +0.23(+1.29%) |
Mar 10, 2016 | 18.04 | 18.20 | 17.01 | 17.82 | 194,043 | -0.13(-0.72%) |
Mar 09, 2016 | 18.59 | 18.59 | 17.63 | 17.95 | 232,113 | -0.53(-2.87%) |
Mar 08, 2016 | 18.76 | 18.80 | 17.69 | 18.48 | 264,860 | -0.39(-2.07%) |
Mar 07, 2016 | 18.75 | 19.02 | 18.48 | 18.87 | 142,920 | +0.07(+0.37%) |
Mar 04, 2016 | 18.84 | 18.97 | 18.64 | 18.80 | 159,891 | -0.06(-0.32%) |
Mar 03, 2016 | 18.51 | 18.87 | 18.37 | 18.86 | 131,065 | +0.29(+1.56%) |
Mar 02, 2016 | 18.55 | 18.62 | 18.23 | 18.57 | 124,406 | +0.13(+0.70%) |
Mar 01, 2016 | 17.82 | 18.46 | 17.67 | 18.44 | 154,596 | +0.70(+3.95%) |
Feb 29, 2016 | 17.35 | 17.81 | 17.21 | 17.74 | 281,198 | +0.44(+2.54%) |
Feb 26, 2016 | 17.40 | 17.44 | 17.09 | 17.30 | 122,488 | +0.06(+0.35%) |
Feb 25, 2016 | 17.45 | 17.68 | 16.92 | 17.24 | 147,489 | -0.25(-1.43%) |
Feb 24, 2016 | 17.03 | 17.52 | 16.93 | 17.49 | 158,358 | +0.09(+0.52%) |
Feb 23, 2016 | 18.30 | 18.61 | 17.37 | 17.40 | 188,907 | -0.82(-4.50%) |
Feb 22, 2016 | 16.97 | 18.22 | 16.64 | 18.22 | 312,854 | +1.84(+11.23%) |
Feb 19, 2016 | 16.41 | 16.71 | 16.07 | 16.38 | 216,926 | -0.08(-0.49%) |
Feb 18, 2016 | 17.18 | 17.35 | 16.23 | 16.46 | 192,918 | -0.79(-4.58%) |
Feb 17, 2016 | 16.64 | 17.54 | 16.54 | 17.25 | 257,758 | +0.81(+4.93%) |
Feb 16, 2016 | 15.96 | 16.47 | 15.76 | 16.44 | 145,400 | +0.71(+4.51%) |
Feb 12, 2016 | 15.23 | 15.73 | 15.73 | 15.73 | 207,800 | +0.71(+4.73%) |
Feb 11, 2016 | 14.64 | 15.29 | 14.37 | 15.02 | 197,578 | +0.07(+0.47%) |
Feb 10, 2016 | 15.11 | 15.55 | 14.92 | 14.95 | 215,625 | -0.06(-0.40%) |
Feb 09, 2016 | 14.80 | 15.30 | 14.63 | 15.01 | 196,135 | -0.01(-0.07%) |
Feb 08, 2016 | 15.91 | 16.08 | 14.48 | 15.02 | 408,221 | -1.28(-7.85%) |
Feb 05, 2016 | 17.64 | 17.64 | 15.78 | 16.30 | 454,208 | -0.77(-4.51%) |
Feb 04, 2016 | 16.65 | 18.00 | 16.16 | 17.07 | 650,821 | +1.13(+7.09%) |
Feb 03, 2016 | 16.45 | 16.45 | 15.35 | 15.94 | 517,707 | -0.27(-1.67%) |
Feb 02, 2016 | 16.69 | 16.72 | 16.12 | 16.21 | 189,781 | -0.71(-4.20%) |
Feb 01, 2016 | 16.75 | 17.09 | 16.43 | 16.92 | 185,701 | +0.01(+0.06%) |
Jan 29, 2016 | 16.41 | 16.91 | 16.15 | 16.91 | 288,629 | +0.55(+3.36%) |
Jan 28, 2016 | 16.18 | 16.67 | 15.91 | 16.36 | 268,055 | +0.68(+4.34%) |
Jan 27, 2016 | 15.58 | 15.89 | 15.41 | 15.68 | 189,317 | -0.02(-0.13%) |
Jan 26, 2016 | 15.43 | 15.73 | 15.13 | 15.70 | 130,649 | +0.46(+3.02%) |
Jan 25, 2016 | 16.17 | 16.35 | 15.18 | 15.24 | 127,462 | -0.99(-6.10%) |
Jan 22, 2016 | 16.73 | 17.02 | 16.00 | 16.23 | 280,732 | -0.18(-1.10%) |
Jan 21, 2016 | 14.58 | 16.47 | 14.40 | 16.41 | 499,684 | +1.85(+12.71%) |
Jan 20, 2016 | 13.86 | 14.78 | 13.72 | 14.56 | 346,354 | +0.56(+4.00%) |
Jan 19, 2016 | 14.95 | 15.03 | 13.96 | 14.00 | 372,661 | -0.82(-5.53%) |
Jan 15, 2016 | 15.66 | 14.82 | 14.82 | 14.82 | 348,500 | -1.34(-8.29%) |
Jan 14, 2016 | 15.98 | 16.50 | 15.67 | 16.16 | 218,214 | +0.21(+1.32%) |
Jan 13, 2016 | 17.15 | 17.32 | 15.80 | 15.95 | 217,834 | -1.20(-7.00%) |
Jan 12, 2016 | 16.85 | 17.29 | 16.58 | 17.15 | 306,192 | +0.51(+3.06%) |
Jan 11, 2016 | 16.79 | 16.90 | 16.23 | 16.64 | 346,718 | -0.09(-0.54%) |
Jan 08, 2016 | 17.09 | 17.44 | 16.67 | 16.73 | 238,291 | -0.29(-1.70%) |
Jan 07, 2016 | 17.16 | 17.50 | 17.00 | 17.02 | 135,808 | -0.51(-2.91%) |
Jan 06, 2016 | 17.73 | 18.00 | 17.37 | 17.53 | 140,194 | -0.53(-2.93%) |
Jan 05, 2016 | 18.36 | 18.41 | 17.96 | 18.06 | 147,456 | -0.22(-1.20%) |