Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.80 | 19.85 | 19.46 | 19.71 | 3,675,036 | +0.03(+0.16%) |
Sep 29, 2016 | 19.99 | 20.02 | 19.59 | 19.68 | 2,079,105 | -0.30(-1.50%) |
Sep 28, 2016 | 19.92 | 20.02 | 19.76 | 19.98 | 2,019,643 | +0.11(+0.54%) |
Sep 27, 2016 | 19.70 | 19.95 | 19.64 | 19.87 | 1,844,029 | +0.18(+0.92%) |
Sep 26, 2016 | 19.64 | 19.76 | 19.55 | 19.69 | 2,182,950 | -0.06(-0.30%) |
Sep 23, 2016 | 19.94 | 19.94 | 19.74 | 19.75 | 1,925,069 | -0.22(-1.12%) |
Sep 22, 2016 | 20.02 | 20.15 | 19.89 | 19.97 | 2,468,232 | +0.01(+0.03%) |
Sep 21, 2016 | 19.74 | 19.98 | 19.65 | 19.97 | 2,662,426 | +0.30(+1.55%) |
Sep 20, 2016 | 19.93 | 19.93 | 19.63 | 19.66 | 1,707,071 | -0.18(-0.89%) |
Sep 19, 2016 | 19.62 | 19.93 | 19.62 | 19.84 | 2,493,634 | +0.20(+1.03%) |
Sep 16, 2016 | 19.94 | 20.06 | 19.51 | 19.63 | 9,270,399 | -0.42(-2.08%) |
Sep 15, 2016 | 19.69 | 20.10 | 19.69 | 20.05 | 3,449,251 | +0.30(+1.51%) |
Sep 14, 2016 | 19.90 | 20.17 | 19.72 | 19.75 | 4,056,865 | -0.20(-1.02%) |
Sep 13, 2016 | 19.97 | 20.03 | 19.84 | 19.95 | 3,762,455 | -0.18(-0.87%) |
Sep 12, 2016 | 19.91 | 20.17 | 19.80 | 20.13 | 2,067,166 | +0.11(+0.56%) |
Sep 09, 2016 | 20.26 | 20.34 | 19.99 | 20.02 | 3,645,360 | -0.39(-1.90%) |
Sep 08, 2016 | 20.25 | 20.43 | 20.23 | 20.41 | 2,092,494 | +0.07(+0.34%) |
Sep 07, 2016 | 20.19 | 20.34 | 20.18 | 20.34 | 2,340,910 | +0.07(+0.34%) |
Sep 06, 2016 | 19.92 | 20.29 | 19.86 | 20.27 | 2,764,452 | +0.35(+1.76%) |
Sep 02, 2016 | 19.86 | 19.92 | 19.92 | 19.92 | 2,252,778 | +0.05(+0.27%) |
Sep 01, 2016 | 20.00 | 20.05 | 19.67 | 19.86 | 1,679,600 | -0.15(-0.74%) |
Aug 31, 2016 | 19.83 | 20.02 | 19.75 | 20.01 | 2,356,119 | +0.14(+0.69%) |
Aug 30, 2016 | 20.01 | 20.14 | 19.75 | 19.87 | 1,886,187 | -0.14(-0.69%) |
Aug 29, 2016 | 19.81 | 20.08 | 19.79 | 20.01 | 1,676,574 | +0.21(+1.05%) |
Aug 26, 2016 | 19.81 | 19.95 | 19.76 | 19.81 | 2,018,197 | +0.00(+0.00%) |
Aug 25, 2016 | 19.70 | 19.85 | 19.69 | 19.81 | 1,256,028 | +0.09(+0.43%) |
Aug 24, 2016 | 19.60 | 19.75 | 19.55 | 19.72 | 2,391,653 | +0.10(+0.51%) |
Aug 23, 2016 | 19.61 | 19.67 | 19.54 | 19.62 | 1,213,545 | +0.02(+0.08%) |
Aug 22, 2016 | 19.52 | 19.65 | 19.48 | 19.60 | 1,028,630 | +0.01(+0.05%) |
Aug 19, 2016 | 19.66 | 19.76 | 19.51 | 19.59 | 1,162,486 | -0.24(-1.23%) |
Aug 18, 2016 | 19.65 | 19.85 | 19.62 | 19.84 | 1,915,969 | +0.24(+1.22%) |
Aug 17, 2016 | 19.37 | 19.62 | 19.33 | 19.60 | 1,712,808 | +0.19(+0.96%) |
Aug 16, 2016 | 19.51 | 19.61 | 19.41 | 19.41 | 1,234,244 | -0.20(-1.00%) |
Aug 15, 2016 | 19.63 | 19.74 | 19.57 | 19.61 | 1,105,313 | +0.01(+0.05%) |
Aug 12, 2016 | 19.41 | 19.69 | 19.34 | 19.60 | 1,764,894 | +0.19(+0.99%) |
Aug 11, 2016 | 19.46 | 19.57 | 19.41 | 19.41 | 1,650,231 | -0.03(-0.14%) |
Aug 10, 2016 | 19.28 | 19.46 | 19.26 | 19.43 | 4,546,080 | +0.18(+0.91%) |
Aug 09, 2016 | 19.35 | 19.40 | 19.16 | 19.26 | 1,952,303 | -0.08(-0.41%) |
Aug 08, 2016 | 19.34 | 19.48 | 19.32 | 19.34 | 1,409,231 | -0.01(-0.05%) |
Aug 05, 2016 | 19.49 | 19.68 | 19.29 | 19.35 | 2,194,625 | -0.14(-0.74%) |
Aug 04, 2016 | 19.55 | 19.59 | 19.37 | 19.49 | 2,467,427 | +0.00(+0.00%) |
Aug 03, 2016 | 19.65 | 19.78 | 19.15 | 19.49 | 4,334,073 | -0.45(-2.26%) |
Aug 02, 2016 | 19.88 | 20.06 | 19.84 | 19.94 | 1,779,122 | -0.09(-0.42%) |
Aug 01, 2016 | 20.03 | 20.14 | 19.99 | 20.03 | 1,097,761 | +0.03(+0.13%) |
Jul 29, 2016 | 20.00 | 20.16 | 19.85 | 20.00 | 1,653,647 | -0.05(-0.26%) |
Jul 28, 2016 | 20.04 | 20.17 | 19.97 | 20.06 | 1,111,445 | +0.03(+0.16%) |
Jul 27, 2016 | 19.99 | 20.08 | 19.90 | 20.02 | 1,988,251 | -0.03(-0.13%) |
Jul 26, 2016 | 20.26 | 20.44 | 19.97 | 20.05 | 1,924,954 | -0.24(-1.18%) |
Jul 25, 2016 | 20.30 | 20.37 | 20.16 | 20.29 | 2,544,775 | +0.03(+0.16%) |
Jul 22, 2016 | 20.12 | 20.39 | 20.12 | 20.26 | 2,707,304 | +0.34(+1.71%) |
Jul 21, 2016 | 19.68 | 20.03 | 19.54 | 19.92 | 6,021,088 | +0.36(+1.85%) |
Jul 20, 2016 | 19.62 | 19.63 | 19.53 | 19.56 | 5,517,078 | +0.00(+0.00%) |
Jul 19, 2016 | 19.67 | 19.69 | 19.53 | 19.56 | 2,916,160 | -0.11(-0.57%) |
Jul 18, 2016 | 19.87 | 19.87 | 19.46 | 19.67 | 1,053,225 | -0.14(-0.70%) |
Jul 15, 2016 | 19.85 | 19.94 | 19.72 | 19.81 | 2,044,096 | -0.02(-0.11%) |
Jul 14, 2016 | 19.76 | 19.87 | 19.67 | 19.83 | 2,133,105 | +0.13(+0.65%) |
Jul 13, 2016 | 19.88 | 19.88 | 19.67 | 19.70 | 2,206,073 | -0.05(-0.24%) |
Jul 12, 2016 | 19.79 | 19.79 | 19.63 | 19.75 | 2,218,546 | +0.10(+0.49%) |
Jul 11, 2016 | 19.63 | 19.72 | 19.56 | 19.65 | 1,671,952 | +0.07(+0.38%) |
Jul 08, 2016 | 19.62 | 19.45 | 19.45 | 19.58 | 3,804,165 | +0.13(+0.66%) |
Jul 07, 2016 | 19.51 | 19.72 | 19.37 | 19.45 | 2,094,543 | -0.10(-0.49%) |
Jul 06, 2016 | 19.45 | 19.69 | 19.44 | 19.55 | 3,380,652 | -0.02(-0.11%) |
Jul 05, 2016 | 19.67 | 19.67 | 19.48 | 19.57 | 1,657,065 | -0.11(-0.54%) |
Jul 01, 2016 | 19.84 | 19.67 | 19.67 | 19.67 | 2,387,056 | -0.24(-1.20%) |
Jun 30, 2016 | 19.46 | 19.92 | 19.36 | 19.91 | 3,316,262 | +0.45(+2.32%) |
Jun 29, 2016 | 19.09 | 19.51 | 19.09 | 19.46 | 2,688,978 | +0.49(+2.60%) |
Jun 28, 2016 | 18.33 | 18.98 | 18.33 | 18.97 | 3,550,435 | +0.78(+4.26%) |
Jun 27, 2016 | 18.23 | 18.47 | 18.08 | 18.19 | 3,531,785 | -0.22(-1.18%) |
Jun 24, 2016 | 18.34 | 19.05 | 18.26 | 18.41 | 5,539,125 | -0.58(-3.08%) |
Jun 23, 2016 | 18.64 | 19.00 | 18.57 | 18.99 | 1,618,354 | +0.42(+2.26%) |
Jun 22, 2016 | 18.55 | 18.65 | 18.46 | 18.57 | 1,899,500 | +0.03(+0.14%) |
Jun 21, 2016 | 18.57 | 18.63 | 18.43 | 18.55 | 2,544,395 | +0.07(+0.37%) |
Jun 20, 2016 | 18.56 | 18.62 | 18.41 | 18.48 | 2,026,949 | +0.02(+0.11%) |
Jun 17, 2016 | 18.31 | 18.47 | 18.22 | 18.46 | 2,372,860 | +0.11(+0.61%) |
Jun 16, 2016 | 18.19 | 18.38 | 18.19 | 18.35 | 2,877,033 | +0.02(+0.12%) |
Jun 15, 2016 | 18.43 | 18.47 | 18.30 | 18.32 | 2,220,958 | -0.10(-0.52%) |
Jun 14, 2016 | 18.47 | 18.52 | 18.36 | 18.42 | 2,499,996 | -0.05(-0.26%) |
Jun 13, 2016 | 18.64 | 18.69 | 18.42 | 18.47 | 2,627,052 | -0.33(-1.74%) |
Jun 10, 2016 | 18.78 | 18.91 | 18.69 | 18.80 | 1,974,761 | -0.15(-0.81%) |
Jun 09, 2016 | 18.72 | 18.95 | 18.68 | 18.95 | 2,165,388 | +0.18(+0.98%) |
Jun 08, 2016 | 18.69 | 18.80 | 18.61 | 18.76 | 1,752,479 | +0.02(+0.11%) |
Jun 07, 2016 | 18.82 | 18.82 | 18.66 | 18.74 | 1,427,605 | -0.03(-0.14%) |
Jun 06, 2016 | 18.45 | 18.84 | 18.43 | 18.77 | 3,261,924 | +0.41(+2.24%) |
Jun 03, 2016 | 18.31 | 18.39 | 18.18 | 18.36 | 1,216,268 | +0.02(+0.09%) |
Jun 02, 2016 | 18.31 | 18.43 | 18.21 | 18.34 | 960,277 | -0.02(-0.09%) |
Jun 01, 2016 | 18.32 | 18.42 | 18.22 | 18.36 | 1,510,161 | -0.09(-0.49%) |
May 31, 2016 | 18.26 | 18.52 | 18.18 | 18.45 | 4,852,525 | +0.21(+1.16%) |
May 27, 2016 | 18.27 | 18.24 | 18.24 | 18.24 | 1,440,313 | -0.09(-0.52%) |
May 26, 2016 | 17.92 | 18.40 | 17.89 | 18.33 | 2,562,414 | +0.35(+1.94%) |
May 25, 2016 | 18.15 | 18.21 | 17.97 | 17.98 | 1,789,764 | -0.18(-0.99%) |
May 24, 2016 | 17.98 | 18.22 | 17.95 | 18.16 | 1,688,252 | +0.26(+1.45%) |
May 23, 2016 | 17.67 | 17.97 | 17.52 | 17.90 | 2,792,695 | +0.22(+1.22%) |
May 20, 2016 | 17.23 | 17.81 | 17.22 | 17.69 | 2,462,537 | +0.43(+2.51%) |
May 19, 2016 | 17.58 | 17.68 | 17.22 | 17.25 | 2,851,560 | -0.42(-2.36%) |
May 18, 2016 | 17.61 | 17.68 | 17.47 | 17.67 | 1,983,901 | +0.01(+0.06%) |
May 17, 2016 | 17.74 | 17.78 | 17.56 | 17.66 | 1,731,735 | -0.11(-0.62%) |
May 16, 2016 | 17.68 | 17.81 | 17.61 | 17.77 | 1,151,420 | +0.07(+0.39%) |
May 13, 2016 | 17.78 | 17.87 | 17.68 | 17.70 | 1,536,796 | -0.12(-0.65%) |
May 12, 2016 | 17.73 | 17.86 | 17.66 | 17.82 | 1,715,863 | +0.14(+0.81%) |
May 11, 2016 | 17.66 | 17.78 | 17.55 | 17.68 | 2,479,443 | -0.02(-0.09%) |
May 10, 2016 | 17.80 | 17.86 | 17.62 | 17.69 | 2,529,526 | -0.12(-0.68%) |
May 09, 2016 | 17.36 | 17.90 | 17.36 | 17.81 | 3,553,202 | +0.45(+2.58%) |
May 06, 2016 | 17.26 | 17.37 | 17.19 | 17.36 | 2,670,799 | +0.05(+0.27%) |
May 05, 2016 | 17.28 | 17.39 | 17.24 | 17.32 | 1,565,723 | +0.05(+0.28%) |
May 04, 2016 | 17.20 | 17.30 | 17.15 | 17.27 | 1,486,862 | -0.02(-0.09%) |
May 03, 2016 | 17.06 | 17.32 | 16.97 | 17.29 | 2,724,052 | +0.13(+0.77%) |
May 02, 2016 | 16.82 | 17.22 | 16.67 | 17.15 | 4,087,990 | +0.32(+1.88%) |
Apr 29, 2016 | 16.77 | 16.88 | 16.63 | 16.84 | 5,128,284 | +0.08(+0.50%) |
Apr 28, 2016 | 16.89 | 17.04 | 16.16 | 16.75 | 7,983,630 | -0.31(-1.79%) |
Apr 27, 2016 | 17.10 | 17.31 | 16.94 | 17.06 | 1,989,441 | -0.07(-0.43%) |
Apr 26, 2016 | 17.23 | 17.39 | 17.04 | 17.13 | 1,526,209 | -0.11(-0.61%) |
Apr 25, 2016 | 17.11 | 17.32 | 17.05 | 17.24 | 1,459,337 | -0.01(-0.03%) |
Apr 22, 2016 | 17.25 | 17.42 | 17.13 | 17.24 | 1,721,352 | +0.00(+0.00%) |
Apr 21, 2016 | 17.31 | 17.46 | 17.12 | 17.24 | 1,415,559 | -0.10(-0.58%) |
Apr 20, 2016 | 17.31 | 17.42 | 17.19 | 17.34 | 1,251,509 | +0.03(+0.18%) |
Apr 19, 2016 | 17.42 | 17.51 | 17.22 | 17.31 | 3,097,302 | -0.07(-0.43%) |
Apr 18, 2016 | 17.21 | 17.41 | 17.17 | 17.39 | 982,050 | +0.04(+0.24%) |
Apr 15, 2016 | 17.34 | 17.55 | 17.29 | 17.34 | 1,239,624 | +0.02(+0.12%) |
Apr 14, 2016 | 17.42 | 17.42 | 17.20 | 17.32 | 1,874,498 | -0.18(-1.03%) |
Apr 13, 2016 | 17.39 | 17.53 | 17.20 | 17.50 | 1,718,190 | +0.13(+0.73%) |
Apr 12, 2016 | 17.25 | 17.38 | 16.94 | 17.38 | 3,115,544 | +0.15(+0.86%) |
Apr 11, 2016 | 17.81 | 17.83 | 17.22 | 17.23 | 2,646,707 | -0.59(-3.32%) |
Apr 08, 2016 | 17.90 | 18.01 | 17.78 | 17.82 | 1,990,318 | +0.03(+0.18%) |
Apr 07, 2016 | 17.52 | 17.80 | 17.51 | 17.79 | 3,090,671 | +0.12(+0.66%) |
Apr 06, 2016 | 17.50 | 17.69 | 17.35 | 17.67 | 1,923,731 | +0.14(+0.81%) |
Apr 05, 2016 | 17.69 | 17.81 | 17.52 | 17.53 | 1,266,206 | -0.25(-1.40%) |
Apr 04, 2016 | 17.88 | 17.98 | 17.66 | 17.78 | 1,536,834 | -0.11(-0.62%) |
Apr 01, 2016 | 17.73 | 17.90 | 17.68 | 17.89 | 2,646,843 | -0.01(-0.03%) |
Mar 31, 2016 | 17.89 | 17.96 | 17.74 | 17.89 | 1,861,766 | -0.04(-0.24%) |
Mar 30, 2016 | 17.80 | 18.18 | 17.72 | 17.93 | 1,690,977 | +0.15(+0.86%) |
Mar 29, 2016 | 17.33 | 17.79 | 17.33 | 17.78 | 2,076,659 | +0.40(+2.31%) |
Mar 28, 2016 | 17.39 | 17.48 | 17.32 | 17.38 | 1,281,259 | -0.01(-0.03%) |
Mar 24, 2016 | 17.21 | 17.39 | 17.39 | 17.39 | 2,342,356 | +0.10(+0.58%) |
Mar 23, 2016 | 17.24 | 17.38 | 17.14 | 17.29 | 1,801,801 | +0.04(+0.24%) |
Mar 22, 2016 | 17.20 | 17.40 | 17.12 | 17.24 | 1,646,392 | +0.01(+0.03%) |
Mar 21, 2016 | 16.98 | 17.30 | 16.91 | 17.24 | 1,981,478 | +0.23(+1.33%) |
Mar 18, 2016 | 17.15 | 17.31 | 17.00 | 17.01 | 2,252,925 | -0.16(-0.95%) |
Mar 17, 2016 | 16.79 | 17.30 | 16.72 | 17.17 | 2,347,735 | +0.42(+2.52%) |
Mar 16, 2016 | 16.56 | 16.85 | 16.45 | 16.75 | 2,852,081 | +0.15(+0.89%) |
Mar 15, 2016 | 16.56 | 16.68 | 16.42 | 16.60 | 1,461,345 | +0.00(+0.00%) |
Mar 14, 2016 | 16.79 | 16.87 | 16.48 | 16.60 | 1,638,103 | -0.28(-1.65%) |
Mar 11, 2016 | 16.67 | 16.97 | 16.60 | 16.88 | 1,622,564 | +0.35(+2.09%) |
Mar 10, 2016 | 16.45 | 16.57 | 16.27 | 16.54 | 1,351,030 | +0.14(+0.83%) |
Mar 09, 2016 | 16.54 | 16.58 | 16.26 | 16.40 | 1,399,958 | -0.06(-0.35%) |
Mar 08, 2016 | 16.58 | 16.68 | 16.45 | 16.46 | 1,446,384 | -0.22(-1.32%) |
Mar 07, 2016 | 17.02 | 17.07 | 16.58 | 16.68 | 2,140,968 | -0.42(-2.45%) |
Mar 04, 2016 | 16.88 | 17.13 | 16.67 | 17.10 | 1,619,082 | +0.18(+1.08%) |
Mar 03, 2016 | 16.98 | 17.03 | 16.76 | 16.91 | 3,232,543 | -0.05(-0.31%) |
Mar 02, 2016 | 17.28 | 17.38 | 16.80 | 16.97 | 2,528,470 | -0.36(-2.06%) |
Mar 01, 2016 | 17.41 | 17.41 | 17.16 | 17.32 | 2,597,442 | +0.03(+0.18%) |
Feb 29, 2016 | 17.24 | 17.35 | 17.19 | 17.29 | 2,132,685 | +0.04(+0.24%) |
Feb 26, 2016 | 17.44 | 17.57 | 17.13 | 17.25 | 2,147,989 | -0.15(-0.87%) |
Feb 25, 2016 | 17.25 | 17.43 | 17.24 | 17.40 | 1,860,685 | +0.15(+0.85%) |
Feb 24, 2016 | 16.98 | 17.26 | 16.83 | 17.25 | 1,605,012 | +0.14(+0.80%) |
Feb 23, 2016 | 17.23 | 17.25 | 16.99 | 17.12 | 1,439,983 | -0.16(-0.94%) |
Feb 22, 2016 | 17.40 | 17.49 | 17.23 | 17.28 | 1,417,965 | +0.02(+0.09%) |
Feb 19, 2016 | 17.39 | 17.48 | 17.10 | 17.27 | 1,819,827 | -0.16(-0.93%) |
Feb 18, 2016 | 17.02 | 17.51 | 16.87 | 17.43 | 2,213,373 | +0.40(+2.37%) |
Feb 17, 2016 | 17.14 | 17.30 | 16.99 | 17.02 | 2,255,923 | -0.02(-0.09%) |
Feb 16, 2016 | 17.25 | 17.37 | 17.03 | 17.04 | 2,723,323 | -0.03(-0.15%) |
Feb 12, 2016 | 16.25 | 17.07 | 17.07 | 17.07 | 4,724,376 | +0.96(+5.96%) |
Feb 11, 2016 | 14.96 | 16.25 | 14.81 | 16.11 | 3,107,005 | +0.49(+3.12%) |
Feb 10, 2016 | 15.60 | 16.10 | 15.55 | 15.62 | 2,826,823 | +0.09(+0.61%) |
Feb 09, 2016 | 15.34 | 15.68 | 15.31 | 15.52 | 1,981,669 | +0.02(+0.10%) |
Feb 08, 2016 | 15.84 | 15.84 | 15.43 | 15.51 | 2,180,483 | -0.53(-3.30%) |
Feb 05, 2016 | 16.41 | 16.46 | 15.94 | 16.04 | 2,358,285 | -0.39(-2.39%) |
Feb 04, 2016 | 16.70 | 16.75 | 16.32 | 16.43 | 3,203,895 | -0.30(-1.79%) |
Feb 03, 2016 | 16.90 | 17.00 | 16.58 | 16.73 | 4,018,903 | -0.08(-0.47%) |
Feb 02, 2016 | 16.90 | 16.98 | 16.74 | 16.81 | 2,144,107 | -0.23(-1.35%) |
Feb 01, 2016 | 16.87 | 17.18 | 16.83 | 17.04 | 2,407,288 | +0.06(+0.37%) |
Jan 29, 2016 | 16.65 | 17.05 | 16.63 | 16.98 | 3,166,667 | +0.38(+2.31%) |
Jan 28, 2016 | 16.79 | 16.87 | 16.54 | 16.59 | 1,235,478 | -0.04(-0.25%) |
Jan 27, 2016 | 16.79 | 16.91 | 16.58 | 16.64 | 1,667,901 | -0.21(-1.28%) |
Jan 26, 2016 | 16.59 | 16.98 | 16.56 | 16.85 | 1,304,269 | +0.30(+1.81%) |
Jan 25, 2016 | 16.78 | 16.78 | 16.52 | 16.55 | 2,429,561 | -0.25(-1.47%) |
Jan 22, 2016 | 16.67 | 16.95 | 16.66 | 16.80 | 1,723,033 | +0.31(+1.91%) |
Jan 21, 2016 | 16.31 | 16.57 | 16.22 | 16.48 | 1,503,545 | +0.19(+1.19%) |
Jan 20, 2016 | 16.43 | 16.50 | 15.93 | 16.29 | 1,837,856 | -0.39(-2.36%) |
Jan 19, 2016 | 16.80 | 16.95 | 16.51 | 16.68 | 2,409,227 | +0.01(+0.06%) |
Jan 15, 2016 | 16.86 | 16.67 | 16.67 | 16.67 | 4,293,327 | -0.47(-2.75%) |
Jan 14, 2016 | 16.87 | 17.32 | 16.81 | 17.14 | 2,602,032 | +0.27(+1.62%) |
Jan 13, 2016 | 17.03 | 17.15 | 16.85 | 16.87 | 5,111,344 | -0.01(-0.06%) |
Jan 12, 2016 | 17.03 | 17.13 | 16.79 | 16.88 | 3,264,237 | -0.06(-0.34%) |
Jan 11, 2016 | 16.96 | 17.05 | 16.86 | 16.94 | 2,694,906 | -0.01(-0.06%) |
Jan 08, 2016 | 17.43 | 17.59 | 16.94 | 16.95 | 3,560,245 | -0.47(-2.71%) |
Jan 07, 2016 | 17.41 | 17.57 | 17.33 | 17.42 | 3,176,108 | -0.28(-1.57%) |
Jan 06, 2016 | 17.78 | 17.90 | 17.56 | 17.70 | 1,923,996 | -0.31(-1.72%) |
Jan 05, 2016 | 17.61 | 18.02 | 17.50 | 18.01 | 2,330,073 | +0.45(+2.54%) |
Jan 04, 2016 | 17.87 | 17.92 | 17.49 | 17.56 | 3,125,608 | -0.61(-3.37%) |
Dec 31, 2015 | 18.07 | 18.18 | 18.18 | 18.18 | 2,198,732 | +0.01(+0.06%) |
Dec 30, 2015 | 18.15 | 18.31 | 18.10 | 18.17 | 1,840,715 | -0.07(-0.40%) |
Dec 29, 2015 | 18.14 | 18.35 | 18.10 | 18.24 | 1,810,620 | +0.14(+0.75%) |
Dec 28, 2015 | 18.00 | 18.10 | 17.84 | 18.10 | 1,789,997 | +0.05(+0.29%) |
Dec 24, 2015 | 17.82 | 18.05 | 18.05 | 18.05 | 1,333,391 | +0.20(+1.15%) |
Dec 23, 2015 | 17.64 | 17.90 | 17.59 | 17.85 | 3,092,179 | +0.25(+1.40%) |
Dec 22, 2015 | 17.27 | 17.68 | 17.21 | 17.60 | 3,254,700 | +0.36(+2.10%) |
Dec 21, 2015 | 17.14 | 17.31 | 16.99 | 17.24 | 2,552,548 | +0.20(+1.20%) |
Dec 18, 2015 | 17.27 | 17.35 | 17.03 | 17.03 | 5,112,843 | -0.30(-1.75%) |
Dec 17, 2015 | 17.44 | 17.51 | 17.26 | 17.34 | 3,251,635 | -0.11(-0.63%) |
Dec 16, 2015 | 17.48 | 17.50 | 17.08 | 17.45 | 4,220,317 | +0.07(+0.42%) |
Dec 15, 2015 | 17.32 | 17.55 | 17.01 | 17.38 | 6,056,336 | +0.00(+0.00%) |
Dec 14, 2015 | 17.90 | 18.00 | 17.31 | 17.38 | 3,871,041 | -0.52(-2.88%) |
Dec 11, 2015 | 18.25 | 18.39 | 17.84 | 17.89 | 2,554,532 | -0.49(-2.66%) |
Dec 10, 2015 | 18.35 | 18.49 | 18.24 | 18.38 | 2,095,383 | +0.03(+0.17%) |
Dec 09, 2015 | 18.78 | 18.91 | 18.32 | 18.35 | 3,305,564 | -0.47(-2.52%) |
Dec 08, 2015 | 18.54 | 18.86 | 18.51 | 18.82 | 6,101,188 | +0.14(+0.75%) |
Dec 07, 2015 | 18.76 | 18.77 | 18.53 | 18.68 | 3,469,512 | -0.12(-0.64%) |
Dec 04, 2015 | 18.73 | 19.00 | 18.73 | 18.80 | 3,412,258 | +0.08(+0.42%) |
Dec 03, 2015 | 18.96 | 19.13 | 18.66 | 18.72 | 3,471,821 | -0.16(-0.86%) |
Dec 02, 2015 | 18.91 | 19.07 | 18.85 | 18.89 | 1,634,817 | -0.04(-0.19%) |
Dec 01, 2015 | 18.72 | 18.92 | 18.69 | 18.92 | 1,612,804 | +0.24(+1.31%) |
Nov 30, 2015 | 18.70 | 18.76 | 18.59 | 18.68 | 1,883,677 | -0.02(-0.11%) |
Nov 27, 2015 | 18.55 | 18.72 | 18.50 | 18.70 | 571,628 | +0.12(+0.64%) |
Nov 25, 2015 | 18.69 | 18.58 | 18.58 | 18.58 | 886,947 | -0.07(-0.36%) |
Nov 24, 2015 | 18.49 | 18.73 | 18.32 | 18.65 | 1,795,068 | +0.04(+0.20%) |
Nov 23, 2015 | 18.52 | 18.69 | 18.35 | 18.61 | 1,015,806 | +0.06(+0.31%) |
Nov 20, 2015 | 18.47 | 18.61 | 18.38 | 18.55 | 1,106,653 | +0.18(+0.96%) |
Nov 19, 2015 | 18.35 | 18.52 | 18.31 | 18.38 | 1,166,950 | -0.02(-0.08%) |
Nov 18, 2015 | 17.95 | 18.40 | 17.95 | 18.39 | 1,636,815 | +0.47(+2.62%) |
Nov 17, 2015 | 18.01 | 18.17 | 17.83 | 17.92 | 1,877,126 | -0.07(-0.41%) |
Nov 16, 2015 | 17.91 | 18.03 | 17.81 | 18.00 | 2,105,387 | +0.06(+0.32%) |
Nov 13, 2015 | 17.69 | 18.04 | 17.69 | 17.94 | 2,928,793 | +0.15(+0.82%) |
Nov 12, 2015 | 18.06 | 18.16 | 17.71 | 17.79 | 3,480,915 | -0.38(-2.06%) |
Nov 11, 2015 | 18.33 | 18.38 | 18.18 | 18.17 | 1,124,616 | -0.22(-1.22%) |
Nov 10, 2015 | 18.09 | 18.40 | 18.04 | 18.39 | 1,825,218 | +0.23(+1.29%) |
Nov 09, 2015 | 18.35 | 18.43 | 18.04 | 18.16 | 1,712,362 | -0.29(-1.58%) |
Nov 06, 2015 | 18.63 | 18.71 | 18.41 | 18.45 | 2,336,218 | -0.18(-0.98%) |
Nov 05, 2015 | 18.44 | 18.70 | 18.41 | 18.63 | 1,839,631 | +0.10(+0.53%) |
Nov 04, 2015 | 18.47 | 18.63 | 18.40 | 18.53 | 2,299,786 | +0.09(+0.48%) |
Nov 03, 2015 | 18.50 | 18.58 | 18.24 | 18.44 | 2,598,712 | -0.10(-0.53%) |
Nov 02, 2015 | 18.36 | 18.65 | 18.31 | 18.54 | 3,409,491 | +0.16(+0.88%) |
Oct 30, 2015 | 18.15 | 18.39 | 18.05 | 18.38 | 4,235,405 | +0.23(+1.26%) |
Oct 29, 2015 | 18.27 | 18.35 | 18.06 | 18.15 | 5,240,308 | -0.28(-1.50%) |
Oct 28, 2015 | 17.88 | 18.52 | 17.88 | 18.43 | 3,744,076 | +0.44(+2.46%) |
Oct 27, 2015 | 18.11 | 18.19 | 17.91 | 17.98 | 2,421,995 | -0.21(-1.15%) |
Oct 26, 2015 | 18.00 | 18.24 | 17.90 | 18.19 | 6,120,781 | +0.22(+1.22%) |
Oct 23, 2015 | 18.01 | 18.01 | 17.88 | 17.97 | 4,986,955 | +0.03(+0.17%) |
Oct 22, 2015 | 17.96 | 18.18 | 17.79 | 17.94 | 5,007,253 | +0.02(+0.12%) |
Oct 21, 2015 | 18.18 | 18.29 | 17.92 | 17.92 | 3,069,645 | -0.21(-1.18%) |
Oct 20, 2015 | 18.40 | 18.46 | 18.07 | 18.14 | 3,522,289 | -0.33(-1.81%) |
Oct 19, 2015 | 18.73 | 18.78 | 18.42 | 18.47 | 3,344,865 | -0.33(-1.77%) |
Oct 16, 2015 | 18.90 | 18.95 | 18.76 | 18.80 | 2,524,380 | -0.05(-0.25%) |
Oct 15, 2015 | 18.76 | 18.87 | 18.63 | 18.85 | 2,015,650 | +0.19(+1.03%) |
Oct 14, 2015 | 18.90 | 18.93 | 18.62 | 18.66 | 1,742,652 | -0.22(-1.19%) |
Oct 13, 2015 | 18.87 | 18.99 | 18.77 | 18.88 | 2,384,020 | -0.09(-0.47%) |
Oct 12, 2015 | 18.92 | 19.08 | 18.89 | 18.97 | 1,318,240 | +0.01(+0.05%) |
Oct 09, 2015 | 18.96 | 19.08 | 18.90 | 18.96 | 2,573,947 | -0.04(-0.19%) |
Oct 08, 2015 | 18.83 | 19.06 | 18.75 | 19.00 | 1,881,592 | +0.12(+0.63%) |
Oct 07, 2015 | 18.78 | 19.00 | 18.77 | 18.88 | 3,546,180 | +0.10(+0.56%) |
Oct 06, 2015 | 19.17 | 19.26 | 18.71 | 18.77 | 4,925,810 | -0.50(-2.59%) |
Oct 05, 2015 | 19.11 | 19.29 | 19.10 | 19.27 | 2,892,102 | +0.28(+1.45%) |
Oct 02, 2015 | 18.56 | 19.04 | 18.48 | 19.00 | 4,256,503 | +0.24(+1.31%) |