Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.69 | 16.84 | 16.66 | 16.78 | 5,204,796 | +0.20(+1.18%) |
Sep 29, 2016 | 16.80 | 16.86 | 16.58 | 16.58 | 5,177,013 | -0.26(-1.52%) |
Sep 28, 2016 | 16.70 | 16.85 | 16.53 | 16.84 | 4,850,434 | +0.17(+0.99%) |
Sep 27, 2016 | 16.47 | 16.69 | 16.37 | 16.68 | 5,772,288 | +0.20(+1.23%) |
Sep 26, 2016 | 16.50 | 16.59 | 16.43 | 16.47 | 5,306,745 | -0.18(-1.08%) |
Sep 23, 2016 | 16.88 | 16.98 | 16.49 | 16.65 | 7,493,580 | -0.24(-1.42%) |
Sep 22, 2016 | 16.98 | 17.01 | 16.82 | 16.89 | 6,787,487 | +0.01(+0.04%) |
Sep 21, 2016 | 16.98 | 17.07 | 16.78 | 16.89 | 5,182,571 | +0.00(+0.00%) |
Sep 20, 2016 | 17.09 | 17.09 | 16.79 | 16.89 | 3,635,200 | -0.10(-0.57%) |
Sep 19, 2016 | 16.94 | 17.10 | 16.92 | 16.98 | 3,126,253 | +0.06(+0.35%) |
Sep 16, 2016 | 16.97 | 16.98 | 16.79 | 16.92 | 4,467,337 | -0.10(-0.57%) |
Sep 15, 2016 | 16.73 | 17.08 | 16.73 | 17.02 | 3,495,220 | +0.33(+1.98%) |
Sep 14, 2016 | 16.86 | 16.97 | 16.64 | 16.69 | 4,315,041 | -0.17(-1.02%) |
Sep 13, 2016 | 17.07 | 17.11 | 16.78 | 16.86 | 7,351,997 | -0.35(-2.05%) |
Sep 12, 2016 | 16.68 | 17.28 | 16.61 | 17.22 | 8,792,774 | +0.41(+2.46%) |
Sep 09, 2016 | 17.13 | 17.29 | 16.77 | 16.80 | 8,278,972 | -0.47(-2.74%) |
Sep 08, 2016 | 17.36 | 17.36 | 17.17 | 17.28 | 4,361,698 | -0.11(-0.65%) |
Sep 07, 2016 | 17.02 | 17.42 | 16.91 | 17.39 | 7,576,229 | +0.32(+1.85%) |
Sep 06, 2016 | 17.28 | 17.28 | 16.98 | 17.07 | 4,825,198 | -0.20(-1.17%) |
Sep 02, 2016 | 17.37 | 17.28 | 17.28 | 17.28 | 4,418,553 | +0.03(+0.17%) |
Sep 01, 2016 | 17.40 | 17.52 | 17.18 | 17.25 | 3,408,201 | -0.13(-0.73%) |
Aug 31, 2016 | 17.37 | 17.46 | 17.29 | 17.37 | 4,597,019 | -0.03(-0.17%) |
Aug 30, 2016 | 17.15 | 17.46 | 17.12 | 17.40 | 5,195,404 | +0.33(+1.94%) |
Aug 29, 2016 | 17.01 | 17.17 | 16.98 | 17.07 | 2,123,232 | +0.12(+0.70%) |
Aug 26, 2016 | 17.03 | 17.15 | 16.86 | 16.95 | 2,595,318 | -0.04(-0.22%) |
Aug 25, 2016 | 17.16 | 17.27 | 16.95 | 16.99 | 4,356,661 | -0.18(-1.04%) |
Aug 24, 2016 | 17.37 | 17.39 | 17.04 | 17.17 | 4,193,711 | -0.13(-0.78%) |
Aug 23, 2016 | 17.34 | 17.39 | 17.23 | 17.30 | 2,945,508 | +0.03(+0.17%) |
Aug 22, 2016 | 17.22 | 17.32 | 17.16 | 17.27 | 2,475,470 | +0.00(+0.00%) |
Aug 19, 2016 | 17.18 | 17.32 | 17.10 | 17.27 | 2,722,415 | +0.07(+0.39%) |
Aug 18, 2016 | 17.21 | 17.36 | 17.15 | 17.21 | 4,112,669 | -0.01(-0.09%) |
Aug 17, 2016 | 17.37 | 17.40 | 17.16 | 17.22 | 4,675,163 | -0.12(-0.69%) |
Aug 16, 2016 | 17.39 | 17.43 | 17.27 | 17.34 | 3,975,459 | -0.14(-0.81%) |
Aug 15, 2016 | 17.36 | 17.61 | 17.36 | 17.48 | 5,200,028 | +0.18(+1.03%) |
Aug 12, 2016 | 17.15 | 17.35 | 17.11 | 17.30 | 4,347,907 | +0.13(+0.74%) |
Aug 11, 2016 | 17.04 | 17.23 | 17.04 | 17.18 | 3,284,321 | +0.21(+1.23%) |
Aug 10, 2016 | 16.92 | 17.05 | 16.86 | 16.97 | 2,576,211 | +0.08(+0.49%) |
Aug 09, 2016 | 17.01 | 17.06 | 16.88 | 16.89 | 4,548,874 | -0.12(-0.70%) |
Aug 08, 2016 | 17.18 | 17.28 | 16.94 | 17.01 | 4,412,432 | -0.23(-1.34%) |
Aug 05, 2016 | 17.06 | 17.34 | 17.03 | 17.24 | 4,351,427 | +0.25(+1.45%) |
Aug 04, 2016 | 16.84 | 17.05 | 16.77 | 16.99 | 5,130,408 | +0.13(+0.80%) |
Aug 03, 2016 | 16.83 | 16.93 | 16.74 | 16.86 | 5,599,609 | +0.00(+0.00%) |
Aug 02, 2016 | 17.25 | 17.25 | 16.77 | 16.86 | 7,033,719 | -0.36(-2.08%) |
Aug 01, 2016 | 17.24 | 17.30 | 17.07 | 17.21 | 5,562,817 | +0.02(+0.09%) |
Jul 29, 2016 | 17.14 | 17.23 | 16.99 | 17.20 | 4,894,193 | +0.01(+0.04%) |
Jul 28, 2016 | 17.20 | 17.30 | 17.08 | 17.19 | 4,892,096 | -0.03(-0.17%) |
Jul 27, 2016 | 17.46 | 17.46 | 17.14 | 17.22 | 5,970,694 | -0.15(-0.86%) |
Jul 26, 2016 | 17.19 | 17.39 | 17.15 | 17.37 | 6,907,437 | +0.18(+1.04%) |
Jul 25, 2016 | 17.27 | 17.33 | 17.09 | 17.19 | 4,957,740 | -0.06(-0.35%) |
Jul 22, 2016 | 17.02 | 17.44 | 16.96 | 17.25 | 11,408,452 | +0.24(+1.40%) |
Jul 21, 2016 | 16.88 | 17.49 | 16.66 | 17.01 | 28,879,066 | -1.06(-5.86%) |
Jul 20, 2016 | 17.81 | 18.13 | 17.71 | 18.07 | 6,070,673 | +0.28(+1.59%) |
Jul 19, 2016 | 17.75 | 17.86 | 17.68 | 17.79 | 4,519,361 | +0.00(+0.00%) |
Jul 18, 2016 | 17.72 | 17.98 | 17.71 | 17.79 | 4,440,512 | +0.04(+0.25%) |
Jul 15, 2016 | 17.91 | 17.91 | 17.57 | 17.74 | 6,122,821 | -0.04(-0.25%) |
Jul 14, 2016 | 17.95 | 17.95 | 17.57 | 17.79 | 7,050,588 | -0.23(-1.28%) |
Jul 13, 2016 | 18.11 | 18.15 | 17.97 | 18.02 | 4,885,889 | +0.05(+0.29%) |
Jul 12, 2016 | 17.94 | 18.02 | 17.79 | 17.97 | 6,427,587 | +0.06(+0.33%) |
Jul 11, 2016 | 17.84 | 17.99 | 17.77 | 17.91 | 4,886,926 | +0.21(+1.18%) |
Jul 08, 2016 | 17.48 | 17.72 | 17.37 | 17.70 | 3,958,574 | +0.33(+1.89%) |
Jul 07, 2016 | 17.26 | 17.50 | 17.24 | 17.37 | 5,083,485 | +0.15(+0.87%) |
Jul 06, 2016 | 17.02 | 17.24 | 16.93 | 17.22 | 3,801,731 | +0.09(+0.52%) |
Jul 05, 2016 | 17.23 | 17.27 | 17.01 | 17.13 | 2,741,849 | -0.16(-0.95%) |
Jul 01, 2016 | 17.27 | 17.30 | 17.30 | 17.30 | 4,699,351 | +0.07(+0.39%) |
Jun 30, 2016 | 17.27 | 17.31 | 17.14 | 17.23 | 7,045,497 | +0.08(+0.48%) |
Jun 29, 2016 | 16.78 | 17.18 | 16.74 | 17.15 | 5,042,040 | +0.40(+2.40%) |
Jun 28, 2016 | 16.72 | 16.74 | 16.54 | 16.74 | 7,996,822 | +0.14(+0.85%) |
Jun 27, 2016 | 17.42 | 17.42 | 16.56 | 16.60 | 12,053,961 | -0.96(-5.48%) |
Jun 24, 2016 | 17.74 | 17.80 | 17.40 | 17.57 | 10,855,160 | -0.78(-4.27%) |
Jun 23, 2016 | 18.48 | 18.51 | 18.24 | 18.35 | 5,886,063 | +0.05(+0.29%) |
Jun 22, 2016 | 18.06 | 18.33 | 18.02 | 18.30 | 8,694,039 | +0.26(+1.45%) |
Jun 21, 2016 | 17.95 | 18.06 | 17.82 | 18.04 | 5,950,027 | +0.09(+0.50%) |
Jun 20, 2016 | 17.80 | 17.98 | 17.70 | 17.95 | 4,603,885 | +0.38(+2.17%) |
Jun 17, 2016 | 17.71 | 17.73 | 17.51 | 17.57 | 3,803,102 | -0.16(-0.88%) |
Jun 16, 2016 | 17.59 | 17.74 | 17.44 | 17.72 | 3,916,376 | +0.09(+0.51%) |
Jun 15, 2016 | 17.60 | 17.69 | 17.54 | 17.63 | 4,049,210 | +0.03(+0.17%) |
Jun 14, 2016 | 17.66 | 17.73 | 17.50 | 17.60 | 4,129,555 | -0.08(-0.46%) |
Jun 13, 2016 | 17.81 | 17.99 | 17.68 | 17.68 | 3,967,004 | -0.23(-1.29%) |
Jun 10, 2016 | 17.92 | 18.12 | 17.83 | 17.92 | 4,929,886 | -0.13(-0.70%) |
Jun 09, 2016 | 18.01 | 18.14 | 17.95 | 18.04 | 5,244,435 | -0.04(-0.21%) |
Jun 08, 2016 | 17.90 | 18.13 | 17.82 | 18.08 | 6,785,245 | +0.21(+1.17%) |
Jun 07, 2016 | 17.68 | 17.96 | 17.58 | 17.87 | 8,828,241 | +0.18(+1.01%) |
Jun 06, 2016 | 17.54 | 17.70 | 17.45 | 17.69 | 5,247,237 | +0.16(+0.89%) |
Jun 03, 2016 | 17.83 | 17.86 | 17.49 | 17.54 | 5,469,924 | -0.34(-1.92%) |
Jun 02, 2016 | 17.73 | 17.91 | 17.71 | 17.88 | 4,426,126 | +0.11(+0.63%) |
Jun 01, 2016 | 17.83 | 17.80 | 17.60 | 17.77 | 3,851,553 | -0.06(-0.33%) |
May 31, 2016 | 17.69 | 17.86 | 17.59 | 17.83 | 5,782,199 | +0.14(+0.80%) |
May 27, 2016 | 17.50 | 17.68 | 17.68 | 17.68 | 5,090,037 | +0.28(+1.58%) |
May 26, 2016 | 17.45 | 17.48 | 17.39 | 17.41 | 3,718,916 | -0.04(-0.21%) |
May 25, 2016 | 17.62 | 17.67 | 17.36 | 17.45 | 7,449,276 | -0.10(-0.59%) |
May 24, 2016 | 17.38 | 17.61 | 17.38 | 17.55 | 5,262,690 | +0.22(+1.28%) |
May 23, 2016 | 17.53 | 17.62 | 17.31 | 17.33 | 4,705,633 | -0.19(-1.10%) |
May 20, 2016 | 17.56 | 17.66 | 17.48 | 17.52 | 3,354,242 | +0.03(+0.17%) |
May 19, 2016 | 17.34 | 17.51 | 17.21 | 17.49 | 7,758,997 | +0.09(+0.51%) |
May 18, 2016 | 17.47 | 17.52 | 17.28 | 17.40 | 8,163,439 | -0.11(-0.63%) |
May 17, 2016 | 17.65 | 17.73 | 17.47 | 17.51 | 4,994,595 | -0.15(-0.84%) |
May 16, 2016 | 17.62 | 17.75 | 17.61 | 17.66 | 4,603,188 | +0.02(+0.13%) |
May 13, 2016 | 17.67 | 17.80 | 17.62 | 17.64 | 7,856,871 | -0.04(-0.25%) |
May 12, 2016 | 17.64 | 17.69 | 17.48 | 17.68 | 5,417,472 | +0.08(+0.46%) |
May 11, 2016 | 17.55 | 17.69 | 17.51 | 17.60 | 7,106,041 | -0.06(-0.34%) |
May 10, 2016 | 17.49 | 17.68 | 17.43 | 17.66 | 3,700,232 | +0.20(+1.15%) |
May 09, 2016 | 17.45 | 17.57 | 17.36 | 17.46 | 4,466,379 | -0.01(-0.08%) |
May 06, 2016 | 17.24 | 17.53 | 17.16 | 17.48 | 6,138,050 | +0.19(+1.11%) |
May 05, 2016 | 17.28 | 17.37 | 17.21 | 17.28 | 5,139,677 | +0.01(+0.04%) |
May 04, 2016 | 17.16 | 17.36 | 17.16 | 17.28 | 6,802,632 | +0.00(+0.00%) |
May 03, 2016 | 17.16 | 17.28 | 17.09 | 17.28 | 6,181,637 | -0.02(-0.13%) |
May 02, 2016 | 17.13 | 17.33 | 17.11 | 17.30 | 6,264,509 | +0.30(+1.74%) |
Apr 29, 2016 | 17.08 | 17.10 | 16.85 | 17.00 | 5,807,772 | -0.08(-0.48%) |
Apr 28, 2016 | 17.21 | 17.36 | 17.05 | 17.08 | 4,206,927 | -0.23(-1.33%) |
Apr 27, 2016 | 17.31 | 17.37 | 17.13 | 17.31 | 5,460,399 | -0.05(-0.30%) |
Apr 26, 2016 | 17.42 | 17.63 | 17.25 | 17.36 | 5,528,954 | -0.01(-0.04%) |
Apr 25, 2016 | 17.36 | 17.41 | 16.95 | 17.37 | 11,472,293 | +0.01(+0.04%) |
Apr 22, 2016 | 17.92 | 17.99 | 17.29 | 17.36 | 10,383,227 | +0.00(+0.00%) |
Apr 21, 2016 | 17.27 | 17.42 | 17.20 | 17.36 | 6,229,641 | +0.12(+0.69%) |
Apr 20, 2016 | 17.35 | 17.43 | 17.19 | 17.25 | 6,967,939 | -0.10(-0.60%) |
Apr 19, 2016 | 17.71 | 17.76 | 17.31 | 17.35 | 7,490,654 | -0.30(-1.68%) |
Apr 18, 2016 | 17.39 | 17.67 | 17.34 | 17.65 | 5,220,198 | +0.17(+0.98%) |
Apr 15, 2016 | 17.38 | 17.48 | 17.32 | 17.48 | 4,171,792 | +0.10(+0.60%) |
Apr 14, 2016 | 17.44 | 17.60 | 17.35 | 17.37 | 11,263,513 | -0.01(-0.09%) |
Apr 13, 2016 | 16.97 | 17.41 | 16.93 | 17.39 | 10,036,316 | +0.50(+2.94%) |
Apr 12, 2016 | 16.87 | 17.04 | 16.78 | 16.89 | 3,900,943 | +0.07(+0.40%) |
Apr 11, 2016 | 16.96 | 17.03 | 16.82 | 16.82 | 2,750,687 | -0.04(-0.22%) |
Apr 08, 2016 | 17.00 | 17.05 | 16.82 | 16.86 | 2,855,856 | -0.01(-0.04%) |
Apr 07, 2016 | 17.06 | 17.09 | 16.84 | 16.87 | 5,321,695 | -0.32(-1.85%) |
Apr 06, 2016 | 16.91 | 17.20 | 16.87 | 17.19 | 7,440,813 | +0.30(+1.80%) |
Apr 05, 2016 | 16.85 | 17.01 | 16.76 | 16.88 | 5,705,495 | -0.09(-0.52%) |
Apr 04, 2016 | 17.16 | 17.25 | 16.95 | 16.97 | 4,998,333 | -0.13(-0.74%) |
Apr 01, 2016 | 16.89 | 17.10 | 16.82 | 17.10 | 5,794,869 | +0.09(+0.52%) |
Mar 31, 2016 | 16.96 | 17.13 | 16.88 | 17.01 | 7,470,218 | +0.05(+0.31%) |
Mar 30, 2016 | 16.75 | 16.99 | 16.71 | 16.96 | 6,392,272 | +0.26(+1.55%) |
Mar 29, 2016 | 16.27 | 16.73 | 16.16 | 16.70 | 7,485,497 | +0.40(+2.46%) |
Mar 28, 2016 | 16.07 | 16.34 | 16.04 | 16.30 | 6,215,029 | +0.35(+2.18%) |
Mar 24, 2016 | 15.99 | 15.95 | 15.95 | 15.95 | 6,857,184 | -0.09(-0.55%) |
Mar 23, 2016 | 15.96 | 16.08 | 15.87 | 16.04 | 4,824,486 | +0.08(+0.51%) |
Mar 22, 2016 | 15.92 | 16.04 | 15.80 | 15.96 | 3,286,157 | +0.02(+0.14%) |
Mar 21, 2016 | 15.88 | 15.96 | 15.82 | 15.93 | 2,382,328 | +0.03(+0.19%) |
Mar 18, 2016 | 15.99 | 16.10 | 15.89 | 15.90 | 5,167,723 | -0.05(-0.33%) |
Mar 17, 2016 | 15.84 | 16.04 | 15.81 | 15.96 | 3,416,866 | +0.11(+0.70%) |
Mar 16, 2016 | 15.68 | 15.87 | 15.62 | 15.84 | 3,405,750 | +0.13(+0.85%) |
Mar 15, 2016 | 15.72 | 15.78 | 15.60 | 15.71 | 4,165,094 | -0.10(-0.66%) |
Mar 14, 2016 | 15.73 | 15.87 | 15.70 | 15.82 | 3,816,793 | +0.04(+0.28%) |
Mar 11, 2016 | 15.72 | 15.85 | 15.68 | 15.77 | 5,263,372 | +0.19(+1.24%) |
Mar 10, 2016 | 15.78 | 15.84 | 15.43 | 15.58 | 5,705,051 | -0.11(-0.71%) |
Mar 09, 2016 | 15.74 | 15.84 | 15.61 | 15.69 | 3,209,558 | +0.04(+0.28%) |
Mar 08, 2016 | 15.80 | 15.85 | 15.64 | 15.64 | 3,147,503 | -0.20(-1.26%) |
Mar 07, 2016 | 15.80 | 15.96 | 15.63 | 15.84 | 6,942,578 | -0.07(-0.47%) |
Mar 04, 2016 | 15.93 | 16.04 | 15.85 | 15.92 | 5,169,724 | +0.03(+0.19%) |
Mar 03, 2016 | 15.85 | 15.91 | 15.67 | 15.89 | 5,212,380 | +0.07(+0.47%) |
Mar 02, 2016 | 16.01 | 16.05 | 15.66 | 15.82 | 5,493,659 | -0.23(-1.43%) |
Mar 01, 2016 | 15.95 | 16.11 | 15.83 | 16.04 | 9,284,843 | +0.19(+1.21%) |
Feb 29, 2016 | 15.84 | 16.11 | 15.81 | 15.85 | 6,067,830 | +0.02(+0.14%) |
Feb 26, 2016 | 16.00 | 16.09 | 15.79 | 15.83 | 6,752,960 | -0.05(-0.33%) |
Feb 25, 2016 | 15.82 | 15.96 | 15.68 | 15.88 | 6,719,518 | +0.15(+0.98%) |
Feb 24, 2016 | 15.55 | 15.75 | 15.40 | 15.73 | 4,048,365 | -0.01(-0.05%) |
Feb 23, 2016 | 15.60 | 15.88 | 15.54 | 15.73 | 7,295,675 | +0.11(+0.71%) |
Feb 22, 2016 | 15.56 | 15.74 | 15.48 | 15.62 | 6,520,234 | +0.07(+0.43%) |
Feb 19, 2016 | 15.32 | 15.59 | 15.21 | 15.56 | 4,999,546 | +0.20(+1.29%) |
Feb 18, 2016 | 15.37 | 15.49 | 15.23 | 15.36 | 6,113,114 | -0.01(-0.05%) |
Feb 17, 2016 | 15.38 | 15.56 | 15.30 | 15.37 | 5,647,153 | +0.13(+0.87%) |
Feb 16, 2016 | 15.13 | 15.34 | 14.95 | 15.23 | 9,760,490 | +0.22(+1.47%) |
Feb 12, 2016 | 15.12 | 15.01 | 15.01 | 15.01 | 9,328,972 | +0.03(+0.20%) |
Feb 11, 2016 | 14.78 | 15.12 | 14.70 | 14.98 | 8,946,307 | -0.04(-0.29%) |
Feb 10, 2016 | 15.09 | 15.33 | 14.98 | 15.03 | 7,187,743 | -0.06(-0.39%) |
Feb 09, 2016 | 14.75 | 15.20 | 14.56 | 15.09 | 9,967,135 | +0.15(+0.99%) |
Feb 08, 2016 | 15.29 | 15.29 | 14.59 | 14.94 | 10,518,779 | -0.57(-3.70%) |
Feb 05, 2016 | 16.04 | 16.12 | 15.46 | 15.51 | 8,087,074 | -0.61(-3.79%) |
Feb 04, 2016 | 16.21 | 16.37 | 16.04 | 16.12 | 6,189,639 | -0.10(-0.59%) |
Feb 03, 2016 | 16.18 | 16.26 | 15.96 | 16.22 | 7,939,325 | +0.17(+1.05%) |
Feb 02, 2016 | 16.34 | 16.38 | 15.98 | 16.05 | 7,848,796 | -0.49(-2.94%) |
Feb 01, 2016 | 16.42 | 16.66 | 16.29 | 16.54 | 8,787,836 | +0.02(+0.13%) |
Jan 29, 2016 | 16.28 | 16.57 | 16.28 | 16.51 | 6,145,456 | +0.32(+2.00%) |
Jan 28, 2016 | 16.42 | 16.42 | 16.12 | 16.19 | 4,682,830 | -0.04(-0.27%) |
Jan 27, 2016 | 16.38 | 16.67 | 16.16 | 16.24 | 5,133,567 | -0.21(-1.30%) |
Jan 26, 2016 | 16.09 | 16.46 | 16.04 | 16.45 | 7,261,974 | +0.46(+2.85%) |
Jan 25, 2016 | 16.18 | 16.26 | 15.95 | 15.99 | 4,702,529 | -0.30(-1.85%) |
Jan 22, 2016 | 16.19 | 16.40 | 16.09 | 16.29 | 7,236,526 | +0.36(+2.26%) |
Jan 21, 2016 | 15.53 | 16.10 | 15.42 | 15.93 | 10,170,837 | +0.40(+2.61%) |
Jan 20, 2016 | 15.71 | 15.87 | 15.19 | 15.53 | 9,260,102 | -0.43(-2.72%) |
Jan 19, 2016 | 16.18 | 16.21 | 15.87 | 15.96 | 6,036,836 | -0.02(-0.14%) |
Jan 15, 2016 | 16.02 | 15.98 | 15.98 | 15.98 | 7,482,798 | -0.43(-2.64%) |
Jan 14, 2016 | 16.01 | 16.45 | 15.93 | 16.42 | 10,036,784 | +0.46(+2.91%) |
Jan 13, 2016 | 16.23 | 16.33 | 15.87 | 15.96 | 9,636,741 | -0.27(-1.68%) |
Jan 12, 2016 | 16.25 | 16.36 | 16.04 | 16.23 | 5,540,128 | +0.09(+0.55%) |
Jan 11, 2016 | 16.32 | 16.35 | 15.99 | 16.14 | 5,008,962 | -0.09(-0.54%) |
Jan 08, 2016 | 16.42 | 16.51 | 16.18 | 16.23 | 5,675,408 | -0.08(-0.50%) |
Jan 07, 2016 | 16.47 | 16.70 | 16.26 | 16.31 | 4,559,605 | -0.52(-3.10%) |
Jan 06, 2016 | 16.90 | 17.04 | 16.69 | 16.83 | 6,988,949 | -0.29(-1.68%) |
Jan 05, 2016 | 16.85 | 17.21 | 16.83 | 17.12 | 8,447,665 | +0.32(+1.93%) |
Jan 04, 2016 | 16.85 | 16.85 | 16.45 | 16.79 | 8,073,102 | -0.34(-1.98%) |
Dec 31, 2015 | 17.27 | 17.13 | 17.13 | 17.13 | 4,107,726 | -0.20(-1.15%) |
Dec 30, 2015 | 17.38 | 17.52 | 17.30 | 17.33 | 1,882,605 | -0.07(-0.42%) |
Dec 29, 2015 | 17.41 | 17.47 | 17.29 | 17.41 | 1,935,281 | +0.11(+0.64%) |
Dec 28, 2015 | 17.21 | 17.30 | 17.10 | 17.29 | 2,667,095 | -0.04(-0.21%) |
Dec 24, 2015 | 17.36 | 17.33 | 17.33 | 17.33 | 1,323,858 | +0.07(+0.38%) |
Dec 23, 2015 | 17.26 | 17.40 | 17.18 | 17.27 | 3,632,350 | +0.13(+0.73%) |
Dec 22, 2015 | 16.97 | 17.21 | 16.82 | 17.14 | 4,579,604 | +0.27(+1.57%) |
Dec 21, 2015 | 16.79 | 16.88 | 16.71 | 16.88 | 2,929,047 | +0.18(+1.10%) |
Dec 18, 2015 | 16.64 | 16.95 | 16.55 | 16.69 | 7,010,165 | +0.14(+0.85%) |
Dec 17, 2015 | 16.82 | 16.87 | 16.55 | 16.55 | 3,720,597 | -0.25(-1.49%) |
Dec 16, 2015 | 16.63 | 16.84 | 16.51 | 16.80 | 6,207,884 | +0.32(+1.97%) |
Dec 15, 2015 | 16.68 | 16.77 | 16.46 | 16.48 | 5,226,561 | -0.06(-0.36%) |
Dec 14, 2015 | 16.54 | 16.65 | 16.35 | 16.54 | 4,129,083 | +0.06(+0.36%) |
Dec 11, 2015 | 16.88 | 16.89 | 16.36 | 16.48 | 6,525,648 | -0.66(-3.86%) |
Dec 10, 2015 | 17.08 | 17.27 | 17.00 | 17.14 | 3,941,685 | +0.10(+0.61%) |
Dec 09, 2015 | 17.21 | 17.36 | 16.94 | 17.04 | 3,916,740 | -0.29(-1.70%) |
Dec 08, 2015 | 17.20 | 17.42 | 17.13 | 17.33 | 3,895,588 | +0.02(+0.13%) |
Dec 07, 2015 | 17.25 | 17.41 | 17.23 | 17.31 | 5,909,719 | +0.06(+0.34%) |
Dec 04, 2015 | 16.95 | 17.36 | 16.94 | 17.25 | 5,560,349 | +0.36(+2.13%) |
Dec 03, 2015 | 17.05 | 17.13 | 16.77 | 16.89 | 4,846,322 | -0.07(-0.43%) |
Dec 02, 2015 | 17.13 | 17.15 | 16.93 | 16.96 | 2,656,595 | -0.21(-1.24%) |
Dec 01, 2015 | 17.03 | 17.22 | 16.96 | 17.18 | 5,452,588 | +0.25(+1.48%) |
Nov 30, 2015 | 17.09 | 17.16 | 16.87 | 16.93 | 3,863,865 | -0.11(-0.65%) |
Nov 27, 2015 | 16.96 | 17.07 | 16.85 | 17.04 | 1,418,620 | +0.08(+0.48%) |
Nov 25, 2015 | 16.84 | 16.96 | 16.96 | 16.96 | 3,153,761 | +0.14(+0.83%) |
Nov 24, 2015 | 16.95 | 16.96 | 16.72 | 16.82 | 5,761,819 | -0.28(-1.63%) |
Nov 23, 2015 | 17.11 | 17.15 | 16.97 | 17.10 | 2,145,010 | +0.00(+0.00%) |
Nov 20, 2015 | 17.16 | 17.26 | 17.06 | 17.10 | 3,621,922 | +0.04(+0.21%) |
Nov 19, 2015 | 16.92 | 17.15 | 16.90 | 17.06 | 3,589,540 | +0.13(+0.78%) |
Nov 18, 2015 | 16.66 | 16.94 | 16.62 | 16.93 | 3,388,454 | +0.33(+1.99%) |
Nov 17, 2015 | 16.71 | 16.76 | 16.56 | 16.60 | 3,342,249 | -0.10(-0.61%) |
Nov 16, 2015 | 16.43 | 16.74 | 16.39 | 16.70 | 3,613,362 | +0.26(+1.60%) |
Nov 13, 2015 | 16.74 | 16.80 | 16.39 | 16.44 | 6,395,315 | -0.31(-1.84%) |
Nov 12, 2015 | 16.70 | 16.91 | 16.64 | 16.74 | 3,717,284 | -0.12(-0.74%) |
Nov 11, 2015 | 16.95 | 16.99 | 16.82 | 16.87 | 3,494,489 | +0.01(+0.04%) |
Nov 10, 2015 | 16.56 | 16.90 | 16.56 | 16.86 | 3,555,957 | +0.26(+1.59%) |
Nov 09, 2015 | 16.66 | 16.76 | 16.47 | 16.60 | 3,900,424 | -0.11(-0.66%) |
Nov 06, 2015 | 16.63 | 16.71 | 16.47 | 16.71 | 4,173,773 | +0.04(+0.26%) |
Nov 05, 2015 | 16.84 | 16.88 | 16.66 | 16.66 | 4,933,704 | -0.18(-1.04%) |
Nov 04, 2015 | 17.07 | 17.15 | 16.81 | 16.84 | 4,922,738 | -0.20(-1.20%) |
Nov 03, 2015 | 17.14 | 17.19 | 16.87 | 17.04 | 6,710,653 | -0.14(-0.81%) |
Nov 02, 2015 | 16.77 | 17.30 | 16.75 | 17.18 | 5,728,458 | +0.40(+2.36%) |
Oct 30, 2015 | 16.67 | 16.84 | 16.58 | 16.79 | 4,914,093 | +0.12(+0.75%) |
Oct 29, 2015 | 16.57 | 16.74 | 16.51 | 16.66 | 5,108,403 | +0.04(+0.22%) |
Oct 28, 2015 | 16.55 | 16.63 | 16.41 | 16.63 | 5,270,154 | +0.17(+1.02%) |
Oct 27, 2015 | 16.50 | 16.55 | 16.34 | 16.46 | 3,629,996 | -0.10(-0.62%) |
Oct 26, 2015 | 16.41 | 16.62 | 16.39 | 16.56 | 4,957,686 | +0.16(+0.98%) |
Oct 23, 2015 | 16.39 | 16.43 | 16.17 | 16.40 | 5,823,034 | +0.16(+0.99%) |
Oct 22, 2015 | 16.08 | 16.28 | 16.01 | 16.24 | 7,682,393 | +0.34(+2.12%) |
Oct 21, 2015 | 15.92 | 16.33 | 15.81 | 15.90 | 10,452,423 | +0.24(+1.54%) |
Oct 20, 2015 | 15.68 | 15.87 | 15.59 | 15.66 | 5,416,079 | -0.01(-0.05%) |
Oct 19, 2015 | 15.48 | 15.68 | 15.40 | 15.67 | 4,673,760 | +0.15(+0.99%) |
Oct 16, 2015 | 15.65 | 15.71 | 15.41 | 15.51 | 4,388,061 | -0.04(-0.24%) |
Oct 15, 2015 | 15.37 | 15.61 | 15.25 | 15.55 | 6,802,899 | +0.29(+1.87%) |
Oct 14, 2015 | 15.33 | 15.38 | 15.21 | 15.27 | 3,148,429 | -0.08(-0.52%) |
Oct 13, 2015 | 15.25 | 15.46 | 15.22 | 15.35 | 5,400,869 | +0.00(+0.00%) |
Oct 12, 2015 | 15.42 | 15.44 | 15.31 | 15.35 | 4,564,244 | -0.06(-0.38%) |
Oct 09, 2015 | 15.32 | 15.41 | 15.13 | 15.40 | 4,699,723 | +0.11(+0.72%) |
Oct 08, 2015 | 14.76 | 15.32 | 14.75 | 15.29 | 8,432,189 | +0.46(+3.11%) |
Oct 07, 2015 | 14.75 | 14.88 | 14.69 | 14.83 | 6,920,715 | +0.15(+1.00%) |
Oct 06, 2015 | 14.66 | 14.95 | 14.65 | 14.69 | 4,331,008 | +0.02(+0.15%) |
Oct 05, 2015 | 14.45 | 14.72 | 14.42 | 14.66 | 6,883,603 | +0.29(+1.99%) |
Oct 02, 2015 | 13.83 | 14.38 | 13.79 | 14.38 | 5,371,792 | +0.33(+2.35%) |