Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.75 | 27.75 | 27.75 | 0 | +0.10(+0.36%) | |
Dec 29, 2016 | 27.35 | 27.85 | 27.35 | 27.65 | 168,736 | +0.30(+1.10%) |
Dec 28, 2016 | 27.35 | 27.55 | 27.15 | 27.35 | 132,824 | -0.10(-0.36%) |
Dec 27, 2016 | 27.30 | 27.85 | 27.16 | 27.45 | 86,740 | +0.20(+0.73%) |
Dec 23, 2016 | 27.25 | 27.25 | 27.25 | 0 | +0.20(+0.74%) | |
Dec 22, 2016 | 27.75 | 27.85 | 26.98 | 27.05 | 232,769 | -0.70(-2.52%) |
Dec 21, 2016 | 27.10 | 28.25 | 27.10 | 27.75 | 260,230 | +0.55(+2.02%) |
Dec 20, 2016 | 27.50 | 27.60 | 27.00 | 27.20 | 248,262 | -0.10(-0.37%) |
Dec 19, 2016 | 27.00 | 27.30 | 26.75 | 27.30 | 209,029 | +0.40(+1.49%) |
Dec 16, 2016 | 25.60 | 27.00 | 25.60 | 26.90 | 391,862 | +0.45(+1.70%) |
Dec 15, 2016 | 26.35 | 26.90 | 25.35 | 26.45 | 346,652 | +0.07(+0.28%) |
Dec 14, 2016 | 26.65 | 26.70 | 25.40 | 26.38 | 204,491 | -0.32(-1.22%) |
Dec 13, 2016 | 26.65 | 27.00 | 26.00 | 26.70 | 331,324 | +0.10(+0.38%) |
Dec 12, 2016 | 26.65 | 26.75 | 26.15 | 26.60 | 188,158 | -0.20(-0.75%) |
Dec 09, 2016 | 26.55 | 26.95 | 26.35 | 26.80 | 437,596 | +0.20(+0.75%) |
Dec 08, 2016 | 26.65 | 26.75 | 26.00 | 26.60 | 317,901 | +0.15(+0.57%) |
Dec 07, 2016 | 26.05 | 26.75 | 25.90 | 26.45 | 382,771 | +0.50(+1.93%) |
Dec 06, 2016 | 25.70 | 26.20 | 25.50 | 25.95 | 226,768 | +0.25(+0.97%) |
Dec 05, 2016 | 24.95 | 25.95 | 24.63 | 25.70 | 285,100 | +0.50(+1.98%) |
Dec 02, 2016 | 25.45 | 25.60 | 24.95 | 25.20 | 494,941 | -0.45(-1.75%) |
Dec 01, 2016 | 25.20 | 25.70 | 25.05 | 25.65 | 391,531 | +0.55(+2.19%) |
Nov 30, 2016 | 24.50 | 25.35 | 24.40 | 25.10 | 440,718 | +0.80(+3.29%) |
Nov 29, 2016 | 24.95 | 25.30 | 24.15 | 24.30 | 236,597 | -0.70(-2.80%) |
Nov 28, 2016 | 25.70 | 25.70 | 24.40 | 25.00 | 344,114 | -0.40(-1.57%) |
Nov 25, 2016 | 25.30 | 25.65 | 25.10 | 25.40 | 137,601 | +0.05(+0.20%) |
Nov 23, 2016 | 25.35 | 25.35 | 25.35 | 0 | +0.95(+3.89%) | |
Nov 22, 2016 | 23.55 | 24.70 | 23.50 | 24.40 | 356,193 | +1.00(+4.27%) |
Nov 21, 2016 | 22.65 | 23.52 | 22.60 | 23.40 | 367,320 | +0.60(+2.63%) |
Nov 18, 2016 | 22.35 | 23.15 | 22.15 | 22.80 | 433,944 | +0.65(+2.93%) |
Nov 17, 2016 | 21.05 | 22.40 | 21.00 | 22.15 | 3,627,762 | -0.60(-2.64%) |
Nov 16, 2016 | 23.10 | 23.50 | 22.70 | 22.75 | 269,020 | -0.55(-2.36%) |
Nov 15, 2016 | 23.00 | 23.80 | 22.90 | 23.30 | 237,467 | +0.35(+1.53%) |
Nov 14, 2016 | 23.40 | 24.23 | 22.80 | 22.95 | 330,965 | -0.25(-1.08%) |
Nov 11, 2016 | 22.70 | 23.55 | 22.62 | 23.20 | 308,845 | +0.50(+2.20%) |
Nov 10, 2016 | 21.80 | 22.70 | 21.55 | 22.70 | 308,808 | +1.10(+5.09%) |
Nov 09, 2016 | 20.80 | 21.70 | 20.35 | 21.60 | 227,799 | +0.60(+2.86%) |
Nov 08, 2016 | 20.60 | 21.05 | 20.45 | 21.00 | 184,880 | +0.25(+1.20%) |
Nov 07, 2016 | 20.30 | 20.90 | 19.90 | 20.75 | 177,297 | +0.50(+2.47%) |
Nov 04, 2016 | 20.15 | 20.55 | 20.05 | 20.25 | 183,896 | +0.05(+0.25%) |
Nov 03, 2016 | 21.40 | 21.40 | 19.65 | 20.20 | 238,034 | -0.20(-0.98%) |
Nov 02, 2016 | 20.60 | 21.15 | 20.00 | 20.40 | 364,168 | -0.25(-1.21%) |
Nov 01, 2016 | 21.75 | 21.88 | 20.60 | 20.65 | 208,655 | -1.05(-4.84%) |
Oct 31, 2016 | 21.70 | 21.75 | 21.40 | 21.70 | 198,202 | -0.05(-0.23%) |
Oct 28, 2016 | 21.60 | 22.00 | 21.50 | 21.75 | 167,849 | +0.20(+0.93%) |
Oct 27, 2016 | 21.60 | 21.80 | 21.30 | 21.55 | 124,734 | +0.05(+0.23%) |
Oct 26, 2016 | 21.15 | 21.65 | 21.15 | 21.50 | 108,548 | +0.20(+0.94%) |
Oct 25, 2016 | 21.65 | 21.75 | 21.10 | 21.30 | 161,516 | -0.45(-2.07%) |
Oct 24, 2016 | 21.90 | 22.15 | 21.45 | 21.75 | 167,909 | -0.20(-0.91%) |
Oct 21, 2016 | 21.75 | 21.95 | 21.65 | 21.95 | 105,964 | +0.10(+0.46%) |
Oct 20, 2016 | 22.10 | 22.15 | 21.65 | 21.85 | 167,613 | -0.10(-0.46%) |
Oct 19, 2016 | 21.80 | 22.20 | 21.70 | 21.95 | 115,513 | +0.10(+0.46%) |
Oct 18, 2016 | 22.50 | 22.60 | 21.75 | 21.85 | 171,778 | -0.45(-2.02%) |
Oct 17, 2016 | 22.00 | 22.40 | 22.00 | 22.30 | 213,778 | +0.20(+0.90%) |
Oct 14, 2016 | 22.25 | 22.96 | 22.04 | 22.10 | 146,467 | -0.11(-0.50%) |
Oct 13, 2016 | 22.20 | 22.53 | 22.09 | 22.21 | 162,004 | -0.31(-1.38%) |
Oct 12, 2016 | 22.29 | 22.65 | 22.28 | 22.52 | 195,116 | +0.13(+0.58%) |
Oct 11, 2016 | 22.64 | 22.74 | 22.23 | 22.39 | 159,763 | -0.26(-1.15%) |
Oct 10, 2016 | 22.22 | 22.71 | 22.22 | 22.65 | 185,494 | +0.43(+1.94%) |
Oct 07, 2016 | 22.29 | 22.42 | 21.98 | 22.22 | 218,424 | -0.12(-0.54%) |
Oct 06, 2016 | 22.56 | 22.56 | 22.22 | 22.34 | 130,069 | -0.30(-1.33%) |
Oct 05, 2016 | 22.60 | 22.81 | 22.56 | 22.64 | 159,558 | +0.04(+0.18%) |
Oct 04, 2016 | 22.92 | 22.98 | 22.55 | 22.60 | 156,787 | -0.32(-1.40%) |
Oct 03, 2016 | 22.87 | 23.52 | 22.83 | 22.92 | 222,730 | -0.05(-0.22%) |
Sep 30, 2016 | 22.70 | 23.08 | 22.46 | 22.97 | 342,422 | +0.84(+3.80%) |
Sep 29, 2016 | 22.24 | 22.24 | 21.92 | 22.13 | 215,934 | -0.20(-0.90%) |
Sep 28, 2016 | 22.42 | 22.59 | 22.08 | 22.33 | 194,111 | +0.02(+0.09%) |
Sep 27, 2016 | 22.16 | 22.46 | 22.02 | 22.31 | 371,308 | +0.11(+0.50%) |
Sep 26, 2016 | 22.21 | 22.32 | 22.12 | 22.20 | 224,303 | -0.22(-0.98%) |
Sep 23, 2016 | 22.11 | 22.46 | 21.96 | 22.42 | 360,198 | +0.30(+1.36%) |
Sep 22, 2016 | 21.82 | 22.29 | 21.79 | 22.12 | 3,249,054 | +0.30(+1.37%) |
Sep 21, 2016 | 21.96 | 22.37 | 21.53 | 21.82 | 2,623,975 | +1.37(+6.70%) |
Sep 20, 2016 | 20.50 | 20.58 | 20.33 | 20.45 | 68,977 | -0.08(-0.39%) |
Sep 19, 2016 | 20.88 | 21.20 | 20.51 | 20.53 | 113,412 | -0.35(-1.68%) |
Sep 16, 2016 | 20.82 | 20.93 | 20.34 | 20.88 | 308,738 | +0.04(+0.19%) |
Sep 15, 2016 | 20.80 | 21.20 | 20.76 | 20.84 | 298,217 | -0.06(-0.29%) |
Sep 14, 2016 | 20.64 | 20.94 | 20.39 | 20.90 | 165,259 | +0.35(+1.70%) |
Sep 13, 2016 | 20.50 | 20.73 | 20.40 | 20.55 | 197,320 | -0.06(-0.29%) |
Sep 12, 2016 | 20.50 | 20.61 | 20.00 | 20.61 | 279,432 | +0.04(+0.19%) |
Sep 09, 2016 | 21.10 | 21.16 | 20.55 | 20.57 | 509,085 | -0.58(-2.74%) |
Sep 08, 2016 | 21.20 | 21.20 | 21.05 | 21.15 | 129,687 | -0.09(-0.42%) |
Sep 07, 2016 | 21.12 | 21.25 | 21.00 | 21.24 | 161,272 | +0.18(+0.85%) |
Sep 06, 2016 | 21.22 | 21.31 | 20.98 | 21.06 | 220,275 | -0.05(-0.24%) |
Sep 02, 2016 | 21.00 | 21.11 | 21.11 | 21.11 | 155,600 | +0.09(+0.43%) |
Sep 01, 2016 | 20.71 | 21.06 | 20.67 | 21.02 | 183,896 | +0.26(+1.25%) |
Aug 31, 2016 | 20.64 | 20.78 | 20.47 | 20.76 | 245,533 | +0.18(+0.87%) |
Aug 30, 2016 | 20.79 | 20.92 | 20.46 | 20.58 | 380,779 | -0.13(-0.63%) |
Aug 29, 2016 | 20.63 | 20.85 | 20.56 | 20.71 | 282,187 | +0.16(+0.78%) |
Aug 26, 2016 | 20.41 | 20.70 | 20.16 | 20.55 | 273,288 | +0.21(+1.03%) |
Aug 25, 2016 | 19.79 | 20.44 | 19.75 | 20.34 | 260,884 | +0.43(+2.16%) |
Aug 24, 2016 | 19.20 | 19.93 | 19.20 | 19.91 | 329,857 | +0.82(+4.30%) |
Aug 23, 2016 | 18.65 | 19.10 | 18.65 | 19.09 | 200,008 | +0.46(+2.47%) |
Aug 22, 2016 | 18.66 | 18.71 | 18.52 | 18.63 | 72,719 | -0.08(-0.43%) |
Aug 19, 2016 | 18.50 | 18.77 | 18.23 | 18.71 | 258,883 | +0.16(+0.86%) |
Aug 18, 2016 | 18.50 | 18.75 | 18.39 | 18.55 | 137,689 | +0.03(+0.16%) |
Aug 17, 2016 | 18.64 | 18.98 | 18.42 | 18.52 | 177,747 | -0.18(-0.96%) |
Aug 16, 2016 | 18.40 | 18.95 | 18.13 | 18.70 | 227,530 | +0.19(+1.03%) |
Aug 15, 2016 | 18.52 | 18.64 | 18.41 | 18.51 | 222,422 | -0.03(-0.16%) |
Aug 12, 2016 | 18.68 | 18.69 | 18.09 | 18.54 | 170,458 | -0.11(-0.59%) |
Aug 11, 2016 | 18.98 | 19.03 | 18.57 | 18.65 | 195,867 | -0.29(-1.53%) |
Aug 10, 2016 | 19.00 | 19.18 | 18.82 | 18.94 | 301,414 | -0.07(-0.37%) |
Aug 09, 2016 | 18.81 | 19.18 | 18.55 | 19.01 | 1,613,050 | -1.13(-5.61%) |
Aug 08, 2016 | 19.85 | 20.26 | 19.81 | 20.14 | 247,446 | +0.18(+0.90%) |
Aug 05, 2016 | 20.52 | 20.65 | 19.85 | 19.96 | 311,262 | -0.29(-1.43%) |
Aug 04, 2016 | 19.50 | 21.05 | 19.30 | 20.25 | 324,739 | +1.36(+7.20%) |
Aug 03, 2016 | 18.82 | 18.90 | 18.57 | 18.89 | 65,458 | +0.00(+0.00%) |
Aug 02, 2016 | 19.12 | 19.25 | 18.85 | 18.89 | 182,626 | -0.20(-1.05%) |
Aug 01, 2016 | 19.31 | 19.31 | 18.99 | 19.09 | 89,461 | -0.10(-0.52%) |
Jul 29, 2016 | 19.27 | 19.40 | 19.07 | 19.19 | 169,143 | +0.00(+0.00%) |
Jul 28, 2016 | 19.27 | 19.27 | 18.89 | 19.19 | 115,496 | -0.11(-0.57%) |
Jul 27, 2016 | 19.14 | 19.31 | 18.85 | 19.30 | 125,216 | +0.26(+1.37%) |
Jul 26, 2016 | 18.54 | 19.10 | 18.54 | 19.04 | 251,588 | +0.50(+2.70%) |
Jul 25, 2016 | 18.53 | 18.55 | 18.28 | 18.54 | 111,778 | -0.08(-0.43%) |
Jul 22, 2016 | 18.51 | 18.71 | 18.28 | 18.62 | 150,832 | +0.12(+0.65%) |
Jul 21, 2016 | 18.42 | 18.60 | 18.39 | 18.50 | 191,500 | +0.00(+0.00%) |
Jul 20, 2016 | 18.61 | 18.84 | 18.32 | 18.50 | 98,238 | -0.01(-0.05%) |
Jul 19, 2016 | 18.52 | 18.70 | 18.48 | 18.51 | 91,978 | -0.09(-0.48%) |
Jul 18, 2016 | 18.30 | 18.74 | 18.28 | 18.60 | 97,313 | +0.31(+1.69%) |
Jul 15, 2016 | 18.42 | 18.44 | 18.00 | 18.29 | 206,338 | +0.01(+0.05%) |
Jul 14, 2016 | 17.92 | 18.34 | 17.68 | 18.28 | 317,137 | +0.53(+2.99%) |
Jul 13, 2016 | 18.00 | 18.25 | 17.30 | 17.75 | 327,661 | -0.15(-0.84%) |
Jul 12, 2016 | 17.91 | 17.98 | 17.79 | 17.90 | 74,448 | +0.15(+0.85%) |
Jul 11, 2016 | 17.80 | 17.94 | 17.69 | 17.75 | 83,473 | +0.08(+0.45%) |
Jul 08, 2016 | 17.49 | 17.30 | 17.30 | 17.67 | 143,565 | +0.37(+2.14%) |
Jul 07, 2016 | 17.28 | 17.55 | 17.14 | 17.30 | 69,584 | +0.04(+0.23%) |
Jul 05, 2016 | 17.44 | 17.98 | 16.92 | 17.26 | 87,879 | -0.18(-1.03%) |
Jul 01, 2016 | 17.40 | 17.44 | 17.44 | 17.44 | 64,900 | +0.07(+0.40%) |
Jun 30, 2016 | 17.33 | 17.43 | 16.82 | 17.37 | 576,238 | +0.03(+0.17%) |
Jun 29, 2016 | 17.03 | 17.35 | 16.28 | 17.34 | 118,510 | +0.43(+2.54%) |
Jun 28, 2016 | 16.81 | 17.02 | 16.64 | 16.91 | 78,956 | +0.26(+1.56%) |
Jun 27, 2016 | 17.12 | 17.12 | 16.57 | 16.65 | 124,868 | -0.58(-3.37%) |
Jun 24, 2016 | 17.58 | 17.61 | 16.33 | 17.23 | 787,158 | -1.02(-5.59%) |
Jun 23, 2016 | 18.50 | 18.55 | 18.20 | 18.25 | 82,210 | -0.08(-0.44%) |
Jun 22, 2016 | 18.32 | 18.58 | 18.14 | 18.33 | 109,489 | -0.03(-0.16%) |
Jun 21, 2016 | 18.41 | 18.42 | 18.15 | 18.36 | 69,686 | -0.01(-0.05%) |
Jun 20, 2016 | 18.35 | 18.76 | 18.27 | 18.37 | 111,371 | +0.22(+1.21%) |
Jun 17, 2016 | 18.04 | 18.24 | 17.84 | 18.15 | 256,547 | +0.04(+0.22%) |
Jun 16, 2016 | 17.86 | 18.14 | 17.84 | 18.11 | 64,336 | +0.09(+0.50%) |
Jun 15, 2016 | 18.05 | 18.09 | 17.96 | 18.02 | 52,424 | -0.01(-0.06%) |
Jun 14, 2016 | 17.93 | 18.09 | 17.86 | 18.03 | 118,616 | +0.03(+0.17%) |
Jun 13, 2016 | 17.99 | 18.14 | 17.93 | 18.00 | 150,275 | +0.00(+0.00%) |
Jun 10, 2016 | 17.90 | 18.17 | 17.73 | 18.00 | 87,253 | -0.02(-0.11%) |
Jun 09, 2016 | 18.11 | 18.29 | 17.82 | 18.02 | 166,324 | -0.15(-0.83%) |
Jun 08, 2016 | 17.44 | 18.26 | 17.44 | 18.17 | 505,477 | +0.75(+4.31%) |
Jun 07, 2016 | 17.11 | 17.49 | 17.03 | 17.42 | 149,191 | +0.38(+2.23%) |
Jun 06, 2016 | 16.99 | 17.07 | 16.87 | 17.04 | 124,717 | +0.09(+0.53%) |
Jun 03, 2016 | 16.78 | 17.00 | 16.66 | 16.95 | 144,094 | +0.12(+0.71%) |
Jun 02, 2016 | 16.59 | 16.92 | 16.56 | 16.83 | 54,271 | +0.22(+1.32%) |
Jun 01, 2016 | 16.51 | 16.82 | 16.27 | 16.61 | 126,926 | -0.03(-0.18%) |
May 31, 2016 | 16.50 | 16.65 | 16.38 | 16.64 | 65,422 | +0.23(+1.40%) |
May 27, 2016 | 16.37 | 16.41 | 16.41 | 16.41 | 68,700 | -0.02(-0.12%) |
May 26, 2016 | 16.28 | 16.44 | 16.04 | 16.43 | 82,790 | +0.22(+1.36%) |
May 25, 2016 | 16.11 | 16.24 | 16.05 | 16.21 | 53,206 | +0.11(+0.68%) |
May 24, 2016 | 15.63 | 16.21 | 15.63 | 16.10 | 79,619 | +0.50(+3.21%) |
May 23, 2016 | 15.76 | 16.00 | 15.47 | 15.60 | 77,836 | -0.19(-1.20%) |
May 20, 2016 | 15.60 | 15.82 | 15.60 | 15.79 | 42,448 | +0.29(+1.87%) |
May 19, 2016 | 15.71 | 15.78 | 15.43 | 15.50 | 61,342 | -0.25(-1.59%) |
May 18, 2016 | 15.62 | 15.77 | 15.43 | 15.75 | 90,163 | +0.12(+0.77%) |
May 17, 2016 | 16.08 | 16.08 | 15.40 | 15.63 | 130,574 | -0.44(-2.74%) |
May 16, 2016 | 16.18 | 16.21 | 15.30 | 16.07 | 190,604 | -0.09(-0.56%) |
May 13, 2016 | 16.42 | 16.56 | 16.11 | 16.16 | 62,546 | -0.26(-1.58%) |
May 12, 2016 | 16.79 | 16.83 | 16.39 | 16.42 | 73,331 | -0.39(-2.32%) |
May 11, 2016 | 17.25 | 17.25 | 16.79 | 16.81 | 60,796 | -0.41(-2.38%) |
May 10, 2016 | 17.47 | 17.47 | 17.16 | 17.22 | 83,803 | -0.14(-0.78%) |
May 09, 2016 | 17.36 | 17.42 | 16.86 | 17.36 | 130,242 | -0.05(-0.32%) |
May 06, 2016 | 17.38 | 17.64 | 17.19 | 17.41 | 202,036 | +0.04(+0.23%) |
May 05, 2016 | 17.75 | 18.31 | 17.25 | 17.37 | 211,822 | -0.14(-0.80%) |
May 04, 2016 | 17.42 | 17.58 | 17.06 | 17.51 | 177,635 | +0.07(+0.40%) |
May 03, 2016 | 17.14 | 17.49 | 16.91 | 17.44 | 186,948 | +0.29(+1.69%) |
May 02, 2016 | 17.28 | 17.30 | 17.13 | 17.15 | 80,548 | -0.16(-0.92%) |
Apr 29, 2016 | 17.33 | 17.33 | 17.05 | 17.31 | 100,610 | +0.01(+0.06%) |
Apr 28, 2016 | 17.37 | 17.37 | 17.19 | 17.30 | 127,701 | -0.07(-0.40%) |
Apr 27, 2016 | 17.57 | 17.57 | 17.24 | 17.37 | 112,486 | -0.16(-0.91%) |
Apr 26, 2016 | 17.31 | 17.61 | 17.21 | 17.53 | 99,352 | +0.37(+2.16%) |
Apr 25, 2016 | 17.10 | 17.26 | 16.97 | 17.16 | 114,000 | +0.07(+0.41%) |
Apr 22, 2016 | 16.92 | 17.14 | 16.87 | 17.09 | 77,112 | +0.23(+1.36%) |
Apr 21, 2016 | 16.82 | 17.13 | 16.78 | 16.86 | 137,378 | +0.09(+0.54%) |
Apr 20, 2016 | 16.80 | 16.95 | 16.66 | 16.77 | 86,635 | +0.03(+0.18%) |
Apr 19, 2016 | 16.91 | 16.91 | 16.57 | 16.74 | 77,097 | -0.09(-0.53%) |
Apr 18, 2016 | 16.46 | 16.94 | 16.39 | 16.83 | 90,021 | +0.31(+1.88%) |
Apr 15, 2016 | 16.12 | 16.55 | 16.11 | 16.52 | 617,595 | +0.35(+2.16%) |
Apr 14, 2016 | 16.30 | 16.34 | 16.01 | 16.17 | 382,472 | -0.17(-1.04%) |
Apr 13, 2016 | 15.87 | 16.37 | 15.87 | 16.34 | 107,580 | +0.59(+3.75%) |
Apr 12, 2016 | 15.68 | 15.89 | 15.67 | 15.75 | 122,301 | +0.04(+0.25%) |
Apr 11, 2016 | 15.63 | 15.86 | 15.48 | 15.71 | 149,247 | +0.12(+0.77%) |
Apr 08, 2016 | 15.54 | 15.74 | 15.34 | 15.59 | 250,157 | +0.13(+0.84%) |
Apr 07, 2016 | 15.31 | 15.59 | 15.28 | 15.46 | 314,759 | -0.04(-0.26%) |
Apr 06, 2016 | 15.53 | 15.72 | 15.18 | 15.50 | 119,684 | +0.03(+0.19%) |
Apr 05, 2016 | 15.50 | 15.70 | 15.40 | 15.47 | 74,745 | -0.15(-0.96%) |
Apr 04, 2016 | 15.85 | 16.14 | 15.47 | 15.62 | 144,696 | -0.24(-1.51%) |
Apr 01, 2016 | 15.87 | 15.88 | 15.35 | 15.86 | 162,898 | +0.05(+0.32%) |
Mar 31, 2016 | 15.96 | 16.01 | 15.73 | 15.81 | 113,368 | -0.20(-1.25%) |
Mar 30, 2016 | 16.12 | 16.27 | 15.78 | 16.01 | 226,991 | -0.13(-0.81%) |
Mar 29, 2016 | 15.91 | 16.14 | 15.72 | 16.14 | 192,505 | +0.24(+1.51%) |
Mar 28, 2016 | 15.91 | 16.17 | 15.81 | 15.90 | 108,002 | -0.01(-0.06%) |
Mar 24, 2016 | 15.93 | 15.91 | 15.91 | 15.91 | 355,700 | -0.07(-0.44%) |
Mar 23, 2016 | 16.16 | 16.49 | 15.89 | 15.98 | 125,971 | -0.20(-1.24%) |
Mar 22, 2016 | 16.04 | 16.23 | 15.94 | 16.18 | 156,574 | +0.02(+0.12%) |
Mar 21, 2016 | 16.02 | 16.25 | 15.96 | 16.16 | 319,568 | +0.01(+0.06%) |
Mar 18, 2016 | 16.07 | 16.35 | 15.99 | 16.15 | 291,491 | +0.16(+1.00%) |
Mar 17, 2016 | 16.23 | 16.23 | 15.47 | 15.99 | 298,266 | +0.22(+1.40%) |
Mar 16, 2016 | 15.78 | 15.96 | 15.63 | 15.77 | 182,764 | +0.01(+0.06%) |
Mar 15, 2016 | 16.06 | 16.13 | 15.70 | 15.76 | 193,462 | -0.34(-2.11%) |
Mar 14, 2016 | 16.10 | 16.48 | 15.96 | 16.10 | 291,180 | +0.11(+0.69%) |
Mar 11, 2016 | 16.29 | 16.42 | 15.76 | 15.99 | 1,093,335 | -1.38(-7.94%) |
Mar 10, 2016 | 17.74 | 18.27 | 17.09 | 17.37 | 115,677 | -0.30(-1.70%) |
Mar 09, 2016 | 17.48 | 17.89 | 16.39 | 17.67 | 99,424 | +0.18(+1.03%) |
Mar 08, 2016 | 17.35 | 17.68 | 17.02 | 17.49 | 171,168 | -0.02(-0.11%) |
Mar 07, 2016 | 16.81 | 17.52 | 16.02 | 17.51 | 294,657 | +0.69(+4.10%) |
Mar 04, 2016 | 16.44 | 16.78 | 16.44 | 16.82 | 73,475 | +0.32(+1.94%) |
Mar 03, 2016 | 16.87 | 17.00 | 16.15 | 16.50 | 861,334 | -0.34(-2.02%) |
Mar 02, 2016 | 16.76 | 16.98 | 16.42 | 16.84 | 352,595 | +0.01(+0.06%) |
Mar 01, 2016 | 17.00 | 17.68 | 15.68 | 16.83 | 585,561 | +1.90(+12.73%) |
Feb 29, 2016 | 14.78 | 15.09 | 14.78 | 14.93 | 257,772 | +0.11(+0.74%) |
Feb 26, 2016 | 14.48 | 14.82 | 14.31 | 14.82 | 203,282 | +0.41(+2.85%) |
Feb 25, 2016 | 14.43 | 14.59 | 14.30 | 14.41 | 80,299 | -0.05(-0.35%) |
Feb 24, 2016 | 14.41 | 14.61 | 14.28 | 14.46 | 45,718 | -0.09(-0.62%) |
Feb 23, 2016 | 14.65 | 14.69 | 14.48 | 14.55 | 61,382 | -0.08(-0.55%) |
Feb 22, 2016 | 14.77 | 14.95 | 14.38 | 14.63 | 183,368 | -0.06(-0.41%) |
Feb 19, 2016 | 14.68 | 14.78 | 14.46 | 14.69 | 106,806 | -0.04(-0.27%) |
Feb 18, 2016 | 14.75 | 15.01 | 14.66 | 14.73 | 133,601 | -0.04(-0.27%) |
Feb 17, 2016 | 14.85 | 15.05 | 14.62 | 14.77 | 82,919 | -0.04(-0.27%) |
Feb 16, 2016 | 14.72 | 14.92 | 14.58 | 14.81 | 50,327 | +0.25(+1.72%) |
Feb 12, 2016 | 14.18 | 14.56 | 14.56 | 14.56 | 91,100 | +0.41(+2.90%) |
Feb 11, 2016 | 13.97 | 14.39 | 13.97 | 14.15 | 50,476 | -0.02(-0.14%) |
Feb 10, 2016 | 14.53 | 14.72 | 14.15 | 14.17 | 66,127 | -0.27(-1.87%) |
Feb 09, 2016 | 14.72 | 15.00 | 14.33 | 14.44 | 84,661 | -0.48(-3.22%) |
Feb 08, 2016 | 14.92 | 15.11 | 14.60 | 14.92 | 88,911 | -0.08(-0.53%) |
Feb 05, 2016 | 14.88 | 15.25 | 14.85 | 15.00 | 208,670 | +0.01(+0.07%) |
Feb 04, 2016 | 14.63 | 15.18 | 14.59 | 14.99 | 61,164 | +0.35(+2.39%) |
Feb 03, 2016 | 14.69 | 14.72 | 14.25 | 14.64 | 107,981 | +0.00(+0.00%) |
Feb 02, 2016 | 15.29 | 15.57 | 14.58 | 14.64 | 76,216 | -0.75(-4.87%) |
Feb 01, 2016 | 14.72 | 15.69 | 14.55 | 15.39 | 171,738 | +0.60(+4.06%) |
Jan 29, 2016 | 14.27 | 14.84 | 14.26 | 14.79 | 110,021 | +0.60(+4.23%) |
Jan 28, 2016 | 14.27 | 14.86 | 14.11 | 14.19 | 68,839 | -0.03(-0.21%) |
Jan 27, 2016 | 14.13 | 14.26 | 13.85 | 14.22 | 164,793 | +0.08(+0.57%) |
Jan 26, 2016 | 14.17 | 14.27 | 14.04 | 14.14 | 68,870 | -0.01(-0.07%) |
Jan 25, 2016 | 14.53 | 14.53 | 14.06 | 14.15 | 179,464 | -0.48(-3.28%) |
Jan 22, 2016 | 14.80 | 14.90 | 14.42 | 14.63 | 204,777 | -0.07(-0.48%) |
Jan 21, 2016 | 14.80 | 14.80 | 14.43 | 14.70 | 102,941 | -0.02(-0.14%) |
Jan 20, 2016 | 14.37 | 14.90 | 14.19 | 14.72 | 172,644 | +0.32(+2.22%) |
Jan 19, 2016 | 14.58 | 14.58 | 14.12 | 14.40 | 147,270 | -0.05(-0.35%) |
Jan 15, 2016 | 14.42 | 14.45 | 14.45 | 14.45 | 116,700 | -0.32(-2.17%) |
Jan 14, 2016 | 14.91 | 15.11 | 14.68 | 14.77 | 229,844 | -0.06(-0.40%) |
Jan 13, 2016 | 15.40 | 15.44 | 14.66 | 14.83 | 92,877 | -0.55(-3.58%) |
Jan 12, 2016 | 15.33 | 15.66 | 15.14 | 15.38 | 100,443 | +0.14(+0.92%) |
Jan 11, 2016 | 15.07 | 15.30 | 15.03 | 15.24 | 252,720 | +0.26(+1.74%) |
Jan 08, 2016 | 15.42 | 15.66 | 14.94 | 14.98 | 127,972 | -0.28(-1.83%) |
Jan 07, 2016 | 15.25 | 15.44 | 15.14 | 15.26 | 153,355 | -0.32(-2.05%) |
Jan 06, 2016 | 15.78 | 15.89 | 15.37 | 15.58 | 153,667 | -0.37(-2.32%) |
Jan 05, 2016 | 16.26 | 16.34 | 15.87 | 15.95 | 121,749 | -0.29(-1.79%) |