Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.90 | 25.90 | 25.90 | 0 | -0.12(-0.45%) | |
Dec 29, 2016 | 25.96 | 26.19 | 25.91 | 26.02 | 49,197 | +0.05(+0.17%) |
Dec 28, 2016 | 26.11 | 26.32 | 25.91 | 25.97 | 33,959 | -0.19(-0.73%) |
Dec 27, 2016 | 25.88 | 26.33 | 25.88 | 26.16 | 91,814 | +0.22(+0.84%) |
Dec 23, 2016 | 25.95 | 25.95 | 25.95 | 0 | -0.07(-0.28%) | |
Dec 22, 2016 | 25.97 | 26.09 | 25.74 | 26.02 | 60,877 | -0.06(-0.24%) |
Dec 21, 2016 | 26.14 | 26.31 | 26.08 | 26.08 | 56,325 | -0.06(-0.24%) |
Dec 20, 2016 | 26.12 | 26.28 | 25.88 | 26.15 | 88,164 | +0.16(+0.63%) |
Dec 19, 2016 | 26.23 | 26.28 | 25.83 | 25.98 | 90,004 | -0.12(-0.45%) |
Dec 16, 2016 | 26.00 | 26.21 | 25.99 | 26.10 | 371,885 | +0.22(+0.84%) |
Dec 15, 2016 | 25.75 | 26.06 | 25.59 | 25.88 | 122,456 | +0.08(+0.32%) |
Dec 14, 2016 | 25.88 | 26.07 | 25.62 | 25.80 | 120,310 | -0.12(-0.45%) |
Dec 13, 2016 | 26.05 | 26.10 | 25.81 | 25.92 | 105,425 | -0.13(-0.49%) |
Dec 12, 2016 | 25.91 | 26.08 | 25.82 | 26.05 | 155,452 | +0.02(+0.07%) |
Dec 09, 2016 | 26.10 | 26.10 | 25.87 | 26.03 | 105,808 | +0.00(+0.00%) |
Dec 08, 2016 | 25.86 | 26.06 | 25.66 | 26.03 | 88,398 | +0.17(+0.66%) |
Dec 07, 2016 | 25.46 | 26.08 | 25.44 | 25.86 | 129,013 | +0.37(+1.45%) |
Dec 06, 2016 | 25.12 | 25.50 | 25.01 | 25.49 | 209,093 | +0.35(+1.40%) |
Dec 05, 2016 | 25.06 | 25.28 | 24.96 | 25.13 | 92,815 | +0.26(+1.05%) |
Dec 02, 2016 | 24.66 | 24.93 | 24.37 | 24.87 | 66,887 | +0.19(+0.77%) |
Dec 01, 2016 | 24.55 | 24.91 | 24.51 | 24.68 | 123,739 | +0.14(+0.55%) |
Nov 30, 2016 | 24.63 | 24.99 | 24.43 | 24.55 | 99,136 | -0.21(-0.84%) |
Nov 29, 2016 | 24.96 | 25.12 | 24.68 | 24.75 | 66,599 | -0.11(-0.44%) |
Nov 28, 2016 | 24.36 | 24.98 | 24.30 | 24.86 | 139,372 | +0.45(+1.85%) |
Nov 25, 2016 | 24.42 | 24.54 | 24.34 | 24.41 | 53,936 | -0.03(-0.11%) |
Nov 23, 2016 | 24.44 | 24.44 | 24.44 | 0 | +0.26(+1.09%) | |
Nov 22, 2016 | 24.03 | 24.23 | 23.97 | 24.18 | 58,946 | +0.21(+0.87%) |
Nov 21, 2016 | 23.97 | 24.06 | 23.85 | 23.97 | 53,465 | +0.07(+0.30%) |
Nov 18, 2016 | 23.66 | 23.91 | 23.49 | 23.89 | 79,832 | +0.28(+1.19%) |
Nov 17, 2016 | 23.38 | 23.73 | 23.27 | 23.61 | 315,798 | +0.27(+1.16%) |
Nov 16, 2016 | 23.31 | 23.43 | 22.95 | 23.34 | 199,365 | +0.35(+1.53%) |
Nov 15, 2016 | 23.02 | 23.14 | 22.79 | 22.99 | 100,943 | +0.02(+0.08%) |
Nov 14, 2016 | 23.43 | 23.50 | 22.95 | 22.97 | 164,282 | -0.13(-0.55%) |
Nov 11, 2016 | 22.06 | 23.34 | 22.06 | 23.10 | 268,233 | +1.05(+4.76%) |
Nov 10, 2016 | 22.61 | 23.02 | 21.93 | 22.05 | 195,105 | -0.46(-2.05%) |
Nov 09, 2016 | 21.66 | 22.52 | 21.34 | 22.51 | 188,195 | +0.61(+2.81%) |
Nov 08, 2016 | 21.52 | 22.03 | 21.42 | 21.90 | 211,608 | +0.49(+2.28%) |
Nov 07, 2016 | 21.41 | 21.74 | 21.28 | 21.41 | 112,715 | +0.22(+1.02%) |
Nov 04, 2016 | 21.27 | 21.34 | 21.14 | 21.19 | 109,231 | +0.06(+0.30%) |
Nov 03, 2016 | 21.19 | 21.54 | 21.10 | 21.13 | 91,541 | -0.07(-0.34%) |
Nov 02, 2016 | 21.16 | 21.54 | 21.14 | 21.20 | 137,382 | +0.05(+0.21%) |
Nov 01, 2016 | 21.36 | 21.52 | 21.08 | 21.16 | 160,593 | -0.18(-0.85%) |
Oct 31, 2016 | 21.30 | 21.45 | 21.16 | 21.34 | 131,481 | +0.06(+0.30%) |
Oct 28, 2016 | 21.54 | 21.89 | 21.15 | 21.27 | 145,819 | -0.41(-1.87%) |
Oct 27, 2016 | 21.97 | 21.97 | 21.54 | 21.68 | 151,507 | -0.14(-0.62%) |
Oct 26, 2016 | 22.79 | 22.83 | 21.81 | 21.81 | 206,006 | -0.08(-0.37%) |
Oct 25, 2016 | 21.88 | 22.00 | 21.81 | 21.90 | 42,913 | -0.03(-0.12%) |
Oct 24, 2016 | 21.99 | 22.26 | 21.84 | 21.92 | 36,785 | +0.07(+0.33%) |
Oct 21, 2016 | 21.82 | 22.02 | 21.54 | 21.85 | 191,347 | -0.13(-0.57%) |
Oct 20, 2016 | 21.99 | 22.11 | 21.67 | 21.98 | 88,984 | -0.14(-0.61%) |
Oct 19, 2016 | 21.63 | 22.16 | 21.47 | 22.11 | 101,452 | +0.52(+2.42%) |
Oct 18, 2016 | 21.70 | 22.03 | 21.48 | 21.59 | 66,203 | +0.02(+0.08%) |
Oct 17, 2016 | 21.27 | 21.81 | 21.26 | 21.57 | 144,688 | +0.31(+1.44%) |
Oct 14, 2016 | 21.15 | 21.38 | 21.00 | 21.26 | 75,710 | +0.16(+0.77%) |
Oct 13, 2016 | 21.07 | 21.35 | 20.96 | 21.10 | 52,754 | -0.08(-0.38%) |
Oct 12, 2016 | 21.04 | 21.27 | 20.93 | 21.18 | 50,473 | +0.18(+0.86%) |
Oct 11, 2016 | 21.11 | 21.18 | 20.86 | 21.00 | 64,988 | -0.18(-0.85%) |
Oct 10, 2016 | 21.09 | 21.24 | 21.09 | 21.18 | 41,996 | +0.23(+1.12%) |
Oct 07, 2016 | 20.90 | 21.07 | 20.81 | 20.95 | 65,458 | -0.19(-0.90%) |
Oct 06, 2016 | 21.08 | 21.19 | 21.02 | 21.14 | 34,375 | -0.04(-0.17%) |
Oct 05, 2016 | 21.29 | 21.37 | 21.05 | 21.17 | 33,221 | -0.11(-0.51%) |
Oct 04, 2016 | 21.32 | 21.44 | 21.11 | 21.28 | 84,614 | -0.05(-0.21%) |
Oct 03, 2016 | 21.37 | 21.49 | 21.25 | 21.33 | 41,729 | -0.02(-0.08%) |
Sep 30, 2016 | 21.43 | 21.52 | 21.32 | 21.35 | 145,668 | +0.05(+0.21%) |
Sep 29, 2016 | 21.51 | 21.53 | 21.22 | 21.30 | 45,894 | -0.14(-0.63%) |
Sep 28, 2016 | 21.30 | 21.47 | 21.21 | 21.44 | 26,765 | +0.10(+0.47%) |
Sep 27, 2016 | 21.26 | 21.44 | 21.23 | 21.34 | 45,021 | +0.01(+0.04%) |
Sep 26, 2016 | 21.61 | 21.66 | 21.18 | 21.33 | 33,298 | -0.38(-1.75%) |
Sep 23, 2016 | 21.78 | 21.86 | 21.55 | 21.71 | 62,973 | -0.05(-0.21%) |
Sep 22, 2016 | 21.20 | 21.82 | 21.20 | 21.75 | 62,793 | +0.65(+3.08%) |
Sep 21, 2016 | 20.95 | 21.28 | 20.78 | 21.10 | 78,582 | +0.28(+1.34%) |
Sep 20, 2016 | 20.91 | 21.00 | 20.74 | 20.82 | 39,254 | -0.05(-0.22%) |
Sep 19, 2016 | 20.96 | 21.00 | 20.72 | 20.87 | 37,955 | -0.04(-0.17%) |
Sep 16, 2016 | 20.72 | 20.95 | 20.72 | 20.90 | 92,303 | +0.14(+0.65%) |
Sep 15, 2016 | 20.49 | 20.98 | 20.33 | 20.77 | 47,928 | +0.29(+1.41%) |
Sep 14, 2016 | 20.59 | 20.65 | 20.45 | 20.48 | 37,550 | -0.11(-0.53%) |
Sep 13, 2016 | 20.53 | 20.66 | 20.33 | 20.59 | 66,335 | -0.04(-0.18%) |
Sep 12, 2016 | 20.67 | 20.71 | 20.52 | 20.62 | 120,928 | -0.16(-0.78%) |
Sep 09, 2016 | 21.24 | 21.24 | 20.78 | 20.79 | 128,414 | -0.51(-2.42%) |
Sep 08, 2016 | 21.48 | 21.51 | 21.26 | 21.30 | 36,249 | -0.23(-1.05%) |
Sep 07, 2016 | 21.38 | 21.56 | 21.38 | 21.53 | 159,142 | +0.15(+0.72%) |
Sep 06, 2016 | 21.46 | 21.47 | 21.15 | 21.37 | 48,281 | -0.14(-0.67%) |
Sep 02, 2016 | 21.16 | 21.52 | 21.52 | 21.52 | 34,679 | +0.38(+1.79%) |
Sep 01, 2016 | 21.16 | 21.19 | 20.99 | 21.14 | 54,896 | -0.02(-0.09%) |
Aug 31, 2016 | 21.26 | 21.35 | 21.07 | 21.16 | 44,562 | -0.18(-0.85%) |
Aug 30, 2016 | 21.28 | 21.41 | 21.20 | 21.34 | 71,491 | +0.18(+0.85%) |
Aug 29, 2016 | 21.20 | 21.35 | 21.10 | 21.16 | 42,684 | -0.05(-0.21%) |
Aug 26, 2016 | 21.43 | 21.58 | 21.12 | 21.20 | 36,262 | -0.24(-1.14%) |
Aug 25, 2016 | 21.33 | 21.49 | 21.15 | 21.44 | 81,876 | +0.10(+0.47%) |
Aug 24, 2016 | 21.44 | 21.47 | 21.26 | 21.35 | 105,615 | -0.20(-0.92%) |
Aug 23, 2016 | 21.27 | 21.62 | 21.27 | 21.54 | 35,940 | +0.24(+1.14%) |
Aug 22, 2016 | 21.32 | 21.43 | 21.21 | 21.30 | 306,220 | -0.11(-0.51%) |
Aug 19, 2016 | 21.42 | 21.48 | 21.10 | 21.41 | 226,972 | -0.02(-0.08%) |
Aug 18, 2016 | 21.25 | 21.56 | 21.25 | 21.43 | 43,589 | +0.10(+0.47%) |
Aug 17, 2016 | 21.43 | 21.44 | 21.23 | 21.33 | 62,042 | -0.13(-0.59%) |
Aug 16, 2016 | 21.55 | 21.74 | 21.28 | 21.45 | 77,541 | -0.12(-0.54%) |
Aug 15, 2016 | 21.49 | 21.74 | 21.36 | 21.57 | 87,688 | +0.14(+0.63%) |
Aug 12, 2016 | 21.05 | 21.48 | 21.05 | 21.44 | 104,457 | +0.32(+1.50%) |
Aug 11, 2016 | 21.16 | 21.35 | 21.04 | 21.12 | 91,553 | +0.05(+0.21%) |
Aug 10, 2016 | 21.30 | 21.56 | 20.98 | 21.07 | 48,139 | -0.14(-0.64%) |
Aug 09, 2016 | 21.61 | 21.65 | 21.20 | 21.21 | 72,832 | -0.38(-1.75%) |
Aug 08, 2016 | 21.32 | 21.72 | 21.30 | 21.59 | 117,845 | +0.24(+1.14%) |
Aug 05, 2016 | 21.13 | 21.41 | 21.13 | 21.34 | 53,637 | +0.34(+1.63%) |
Aug 04, 2016 | 21.17 | 21.20 | 20.92 | 21.00 | 55,065 | -0.20(-0.93%) |
Aug 03, 2016 | 21.05 | 21.25 | 20.97 | 21.20 | 99,643 | +0.15(+0.73%) |
Aug 02, 2016 | 21.29 | 21.39 | 21.00 | 21.05 | 64,802 | -0.26(-1.23%) |
Aug 01, 2016 | 22.00 | 22.00 | 21.21 | 21.31 | 161,344 | -0.59(-2.67%) |
Jul 29, 2016 | 21.99 | 22.22 | 21.88 | 21.89 | 59,764 | -0.15(-0.69%) |
Jul 28, 2016 | 21.88 | 22.07 | 21.71 | 22.05 | 166,968 | +0.11(+0.49%) |
Jul 27, 2016 | 21.78 | 22.09 | 21.71 | 21.94 | 70,921 | -0.28(-1.26%) |
Jul 26, 2016 | 22.25 | 22.39 | 22.07 | 22.22 | 73,491 | +0.00(+0.00%) |
Jul 25, 2016 | 22.32 | 22.32 | 22.09 | 22.22 | 37,122 | -0.20(-0.88%) |
Jul 22, 2016 | 22.04 | 22.49 | 22.02 | 22.42 | 57,718 | +0.41(+1.88%) |
Jul 21, 2016 | 21.69 | 22.05 | 21.69 | 22.00 | 183,898 | +0.22(+0.99%) |
Jul 20, 2016 | 21.78 | 21.90 | 21.69 | 21.79 | 40,792 | +0.04(+0.17%) |
Jul 19, 2016 | 21.98 | 22.01 | 21.65 | 21.75 | 94,528 | -0.20(-0.90%) |
Jul 18, 2016 | 21.98 | 22.13 | 21.79 | 21.95 | 53,008 | +0.05(+0.21%) |
Jul 15, 2016 | 22.01 | 22.04 | 21.74 | 21.90 | 105,375 | +0.00(+0.00%) |
Jul 14, 2016 | 22.16 | 22.25 | 21.84 | 21.90 | 62,506 | -0.05(-0.21%) |
Jul 13, 2016 | 21.80 | 22.16 | 21.44 | 21.95 | 111,831 | +0.19(+0.87%) |
Jul 12, 2016 | 21.96 | 21.96 | 21.75 | 21.76 | 61,639 | -0.09(-0.41%) |
Jul 11, 2016 | 21.77 | 21.92 | 21.73 | 21.85 | 66,973 | +0.19(+0.87%) |
Jul 08, 2016 | 21.42 | 21.77 | 21.29 | 21.66 | 116,919 | +0.35(+1.65%) |
Jul 07, 2016 | 21.13 | 21.34 | 20.98 | 21.31 | 180,333 | +0.17(+0.81%) |
Jul 06, 2016 | 20.68 | 21.18 | 20.68 | 21.14 | 66,369 | +0.40(+1.91%) |
Jul 05, 2016 | 20.84 | 20.86 | 20.67 | 20.74 | 103,370 | -0.23(-1.07%) |
Jul 01, 2016 | 21.28 | 20.97 | 20.97 | 20.97 | 56,960 | -0.36(-1.69%) |
Jun 30, 2016 | 20.57 | 21.35 | 20.51 | 21.33 | 130,537 | +0.78(+3.81%) |
Jun 29, 2016 | 20.27 | 20.59 | 20.27 | 20.54 | 69,641 | +0.49(+2.43%) |
Jun 28, 2016 | 19.98 | 20.22 | 19.85 | 20.06 | 88,766 | +0.23(+1.18%) |
Jun 27, 2016 | 20.12 | 20.16 | 19.79 | 19.82 | 114,261 | -0.55(-2.70%) |
Jun 24, 2016 | 19.97 | 20.40 | 19.91 | 20.37 | 496,734 | -0.21(-1.01%) |
Jun 23, 2016 | 20.40 | 20.62 | 20.38 | 20.58 | 59,523 | +0.29(+1.42%) |
Jun 22, 2016 | 20.52 | 20.52 | 20.15 | 20.29 | 77,842 | -0.15(-0.75%) |
Jun 21, 2016 | 20.51 | 20.57 | 20.17 | 20.44 | 99,009 | +0.20(+0.98%) |
Jun 20, 2016 | 20.29 | 20.52 | 20.25 | 20.25 | 44,964 | +0.10(+0.49%) |
Jun 17, 2016 | 20.53 | 20.53 | 20.08 | 20.15 | 222,748 | -0.41(-1.97%) |
Jun 16, 2016 | 20.44 | 20.63 | 20.18 | 20.55 | 70,260 | +0.09(+0.44%) |
Jun 15, 2016 | 20.42 | 20.68 | 20.39 | 20.46 | 64,413 | +0.06(+0.31%) |
Jun 14, 2016 | 20.37 | 20.63 | 20.34 | 20.40 | 65,278 | -0.03(-0.13%) |
Jun 13, 2016 | 20.71 | 20.77 | 20.33 | 20.43 | 55,755 | -0.33(-1.61%) |
Jun 10, 2016 | 20.95 | 21.07 | 20.67 | 20.76 | 48,376 | -0.23(-1.07%) |
Jun 09, 2016 | 21.06 | 21.12 | 20.87 | 20.98 | 47,777 | -0.09(-0.43%) |
Jun 08, 2016 | 21.07 | 21.20 | 20.95 | 21.07 | 37,805 | +0.01(+0.04%) |
Jun 07, 2016 | 21.17 | 21.21 | 20.96 | 21.07 | 28,921 | -0.06(-0.30%) |
Jun 06, 2016 | 21.03 | 21.24 | 20.91 | 21.13 | 41,393 | +0.05(+0.26%) |
Jun 03, 2016 | 21.29 | 21.37 | 21.03 | 21.07 | 36,586 | -0.35(-1.64%) |
Jun 02, 2016 | 21.40 | 21.51 | 21.40 | 21.43 | 70,412 | +0.13(+0.59%) |
Jun 01, 2016 | 21.07 | 21.32 | 21.00 | 21.30 | 68,577 | +0.10(+0.47%) |
May 31, 2016 | 20.99 | 21.38 | 20.88 | 21.20 | 91,707 | +0.30(+1.42%) |
May 27, 2016 | 20.58 | 20.90 | 20.90 | 20.90 | 322,551 | +0.28(+1.35%) |
May 26, 2016 | 20.77 | 20.81 | 20.59 | 20.62 | 66,353 | -0.08(-0.39%) |
May 25, 2016 | 20.92 | 21.06 | 20.68 | 20.71 | 66,062 | -0.23(-1.12%) |
May 24, 2016 | 20.83 | 21.06 | 20.43 | 20.94 | 340,822 | +0.23(+1.09%) |
May 23, 2016 | 20.98 | 21.02 | 20.68 | 20.71 | 73,405 | -0.32(-1.50%) |
May 20, 2016 | 20.87 | 21.23 | 20.79 | 21.03 | 52,428 | +0.22(+1.04%) |
May 19, 2016 | 20.94 | 20.94 | 20.62 | 20.81 | 75,122 | -0.15(-0.73%) |
May 18, 2016 | 21.00 | 21.11 | 20.82 | 20.97 | 70,801 | -0.06(-0.30%) |
May 17, 2016 | 21.18 | 21.61 | 20.95 | 21.03 | 322,455 | -0.21(-0.98%) |
May 16, 2016 | 21.16 | 21.43 | 21.06 | 21.24 | 89,422 | +0.05(+0.21%) |
May 13, 2016 | 21.12 | 21.34 | 21.07 | 21.19 | 42,636 | -0.03(-0.13%) |
May 12, 2016 | 21.16 | 21.49 | 20.99 | 21.22 | 80,006 | +0.06(+0.30%) |
May 11, 2016 | 21.34 | 21.42 | 20.99 | 21.16 | 65,124 | -0.19(-0.91%) |
May 10, 2016 | 21.47 | 21.66 | 21.29 | 21.35 | 47,377 | -0.10(-0.46%) |
May 09, 2016 | 21.26 | 21.54 | 21.13 | 21.45 | 104,605 | +0.12(+0.55%) |
May 06, 2016 | 21.07 | 21.43 | 21.02 | 21.33 | 57,168 | +0.22(+1.02%) |
May 05, 2016 | 21.36 | 21.40 | 21.12 | 21.12 | 112,485 | -0.16(-0.76%) |
May 04, 2016 | 21.27 | 21.62 | 21.23 | 21.28 | 95,848 | -0.10(-0.46%) |
May 03, 2016 | 21.49 | 21.54 | 21.03 | 21.38 | 256,793 | -0.40(-1.82%) |
May 02, 2016 | 22.09 | 22.09 | 21.60 | 21.77 | 180,108 | -0.21(-0.94%) |
Apr 29, 2016 | 22.25 | 22.28 | 21.98 | 21.98 | 70,360 | -0.38(-1.69%) |
Apr 28, 2016 | 22.07 | 22.38 | 22.07 | 22.36 | 126,316 | +0.13(+0.61%) |
Apr 27, 2016 | 21.80 | 22.44 | 21.80 | 22.22 | 173,435 | +0.35(+1.60%) |
Apr 26, 2016 | 21.59 | 22.13 | 21.12 | 21.87 | 403,560 | +0.52(+2.44%) |
Apr 25, 2016 | 20.96 | 21.46 | 20.85 | 21.35 | 130,569 | +0.33(+1.58%) |
Apr 22, 2016 | 20.69 | 21.37 | 20.46 | 21.02 | 398,622 | +1.03(+5.18%) |
Apr 21, 2016 | 19.89 | 20.16 | 19.84 | 19.98 | 63,706 | +0.04(+0.18%) |
Apr 20, 2016 | 20.00 | 20.21 | 19.77 | 19.95 | 99,496 | -0.13(-0.67%) |
Apr 19, 2016 | 20.01 | 20.22 | 19.85 | 20.08 | 72,677 | +0.04(+0.22%) |
Apr 18, 2016 | 19.53 | 20.04 | 19.50 | 20.04 | 194,543 | +0.38(+1.92%) |
Apr 15, 2016 | 19.90 | 19.97 | 19.52 | 19.66 | 272,112 | -0.35(-1.75%) |
Apr 14, 2016 | 20.11 | 20.13 | 19.96 | 20.01 | 42,226 | -0.06(-0.31%) |
Apr 13, 2016 | 19.88 | 20.14 | 19.76 | 20.07 | 96,214 | +0.23(+1.18%) |
Apr 12, 2016 | 19.37 | 20.01 | 19.18 | 19.84 | 218,762 | +0.46(+2.37%) |
Apr 11, 2016 | 19.46 | 19.75 | 19.32 | 19.38 | 146,362 | +0.01(+0.05%) |
Apr 08, 2016 | 19.31 | 19.43 | 19.19 | 19.37 | 79,398 | +0.13(+0.70%) |
Apr 07, 2016 | 19.30 | 19.50 | 19.12 | 19.24 | 62,087 | -0.20(-1.02%) |
Apr 06, 2016 | 19.45 | 19.53 | 19.22 | 19.43 | 60,660 | -0.05(-0.28%) |
Apr 05, 2016 | 19.58 | 19.72 | 19.39 | 19.49 | 126,615 | -0.18(-0.91%) |
Apr 04, 2016 | 19.54 | 19.74 | 19.30 | 19.67 | 136,849 | +0.14(+0.74%) |
Apr 01, 2016 | 19.36 | 19.56 | 19.20 | 19.52 | 94,571 | +0.08(+0.42%) |
Mar 31, 2016 | 19.15 | 19.54 | 19.15 | 19.44 | 87,087 | +0.24(+1.27%) |
Mar 30, 2016 | 19.06 | 19.32 | 18.99 | 19.20 | 189,694 | +0.16(+0.85%) |
Mar 29, 2016 | 18.65 | 19.05 | 18.65 | 19.04 | 147,365 | +0.32(+1.73%) |
Mar 28, 2016 | 18.61 | 18.80 | 18.51 | 18.71 | 54,957 | +0.12(+0.63%) |
Mar 24, 2016 | 18.61 | 18.60 | 18.60 | 18.60 | 203,405 | -0.08(-0.43%) |
Mar 23, 2016 | 18.70 | 18.76 | 18.61 | 18.68 | 73,184 | -0.10(-0.53%) |
Mar 22, 2016 | 18.76 | 18.86 | 18.50 | 18.78 | 80,899 | -0.13(-0.67%) |
Mar 21, 2016 | 18.75 | 18.91 | 18.49 | 18.90 | 107,684 | +0.04(+0.19%) |
Mar 18, 2016 | 18.54 | 19.03 | 18.45 | 18.87 | 149,219 | +0.45(+2.44%) |
Mar 17, 2016 | 18.34 | 18.53 | 18.16 | 18.42 | 61,262 | +0.03(+0.15%) |
Mar 16, 2016 | 18.22 | 18.50 | 18.22 | 18.39 | 84,304 | +0.08(+0.44%) |
Mar 15, 2016 | 18.48 | 18.51 | 18.17 | 18.31 | 120,754 | -0.22(-1.17%) |
Mar 14, 2016 | 18.71 | 18.74 | 18.40 | 18.52 | 67,456 | -0.19(-1.01%) |
Mar 11, 2016 | 18.46 | 18.75 | 18.42 | 18.71 | 51,224 | +0.35(+1.91%) |
Mar 10, 2016 | 18.66 | 18.74 | 18.19 | 18.36 | 63,329 | -0.13(-0.68%) |
Mar 09, 2016 | 18.31 | 18.55 | 18.21 | 18.49 | 103,225 | +0.21(+1.13%) |
Mar 08, 2016 | 18.47 | 18.47 | 18.17 | 18.28 | 191,345 | -0.22(-1.22%) |
Mar 07, 2016 | 18.66 | 18.88 | 18.25 | 18.51 | 126,285 | -0.21(-1.11%) |
Mar 04, 2016 | 18.70 | 18.90 | 18.48 | 18.71 | 117,228 | +0.02(+0.10%) |
Mar 03, 2016 | 18.69 | 18.90 | 18.45 | 18.70 | 76,361 | -0.05(-0.24%) |
Mar 02, 2016 | 18.50 | 18.74 | 18.31 | 18.74 | 117,976 | +0.11(+0.58%) |
Mar 01, 2016 | 18.58 | 18.63 | 18.24 | 18.63 | 52,145 | +0.09(+0.49%) |
Feb 29, 2016 | 18.52 | 18.80 | 18.47 | 18.54 | 84,049 | -0.07(-0.39%) |
Feb 26, 2016 | 18.86 | 19.09 | 18.43 | 18.61 | 89,194 | -0.23(-1.24%) |
Feb 25, 2016 | 18.24 | 19.25 | 18.24 | 18.85 | 201,400 | +0.78(+4.33%) |
Feb 24, 2016 | 17.81 | 18.07 | 17.12 | 18.07 | 253,935 | +0.02(+0.10%) |
Feb 23, 2016 | 18.61 | 18.79 | 17.99 | 18.05 | 158,707 | -0.69(-3.70%) |
Feb 22, 2016 | 19.08 | 19.32 | 18.65 | 18.74 | 93,708 | -0.22(-1.14%) |
Feb 19, 2016 | 18.43 | 19.05 | 18.37 | 18.96 | 65,747 | +0.46(+2.48%) |
Feb 18, 2016 | 18.78 | 18.89 | 18.34 | 18.50 | 265,143 | -0.36(-1.91%) |
Feb 17, 2016 | 18.28 | 20.02 | 18.28 | 18.86 | 170,079 | +0.32(+1.75%) |
Feb 16, 2016 | 18.57 | 18.68 | 18.30 | 18.53 | 135,815 | +0.17(+0.93%) |
Feb 12, 2016 | 18.73 | 18.36 | 18.36 | 18.36 | 74,359 | -0.31(-1.64%) |
Feb 11, 2016 | 18.14 | 18.89 | 17.89 | 18.67 | 158,518 | +0.30(+1.62%) |
Feb 10, 2016 | 18.65 | 18.97 | 18.34 | 18.37 | 68,832 | -0.19(-1.04%) |
Feb 09, 2016 | 18.67 | 18.97 | 18.46 | 18.56 | 41,077 | -0.22(-1.15%) |
Feb 08, 2016 | 18.63 | 18.97 | 18.20 | 18.78 | 85,916 | +0.00(+0.00%) |
Feb 05, 2016 | 19.14 | 19.27 | 18.71 | 18.78 | 103,360 | -0.37(-1.92%) |
Feb 04, 2016 | 19.72 | 19.83 | 19.05 | 19.15 | 191,226 | -0.62(-3.14%) |
Feb 03, 2016 | 20.02 | 20.02 | 19.16 | 19.77 | 120,694 | -0.07(-0.36%) |
Feb 02, 2016 | 20.07 | 20.25 | 19.69 | 19.84 | 168,073 | -0.36(-1.78%) |
Feb 01, 2016 | 20.05 | 20.43 | 19.89 | 20.20 | 104,732 | +0.26(+1.31%) |
Jan 29, 2016 | 19.98 | 20.16 | 19.77 | 19.94 | 141,215 | +0.10(+0.50%) |
Jan 28, 2016 | 19.80 | 19.99 | 19.63 | 19.84 | 64,370 | +0.15(+0.78%) |
Jan 27, 2016 | 19.75 | 20.06 | 19.51 | 19.69 | 74,992 | -0.07(-0.36%) |
Jan 26, 2016 | 19.76 | 19.90 | 19.62 | 19.76 | 68,518 | +0.00(+0.00%) |
Jan 25, 2016 | 19.84 | 19.96 | 19.62 | 19.76 | 79,991 | -0.12(-0.59%) |
Jan 22, 2016 | 20.07 | 20.24 | 19.67 | 19.88 | 172,943 | +0.06(+0.32%) |
Jan 21, 2016 | 20.07 | 20.34 | 19.77 | 19.81 | 103,319 | -0.27(-1.34%) |
Jan 20, 2016 | 19.44 | 20.23 | 18.99 | 20.08 | 111,344 | +0.37(+1.87%) |
Jan 19, 2016 | 20.17 | 20.20 | 19.50 | 19.72 | 68,084 | -0.23(-1.17%) |
Jan 15, 2016 | 19.76 | 19.95 | 19.95 | 19.95 | 144,002 | -0.27(-1.33%) |
Jan 14, 2016 | 20.08 | 20.34 | 19.73 | 20.22 | 85,110 | +0.26(+1.31%) |
Jan 13, 2016 | 20.29 | 20.45 | 19.69 | 19.96 | 301,736 | -0.33(-1.64%) |
Jan 12, 2016 | 20.25 | 20.45 | 19.89 | 20.29 | 160,690 | +0.11(+0.53%) |
Jan 11, 2016 | 20.37 | 20.50 | 20.08 | 20.18 | 100,904 | -0.12(-0.58%) |
Jan 08, 2016 | 20.59 | 20.77 | 20.15 | 20.30 | 134,612 | -0.21(-1.01%) |
Jan 07, 2016 | 20.63 | 20.86 | 20.27 | 20.51 | 84,131 | -0.49(-2.35%) |
Jan 06, 2016 | 20.89 | 21.07 | 20.82 | 21.00 | 57,409 | -0.11(-0.51%) |
Jan 05, 2016 | 21.05 | 21.22 | 20.73 | 21.11 | 145,882 | +0.05(+0.26%) |