Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.68 | 20.68 | 20.14 | 20.32 | 317,964 | -0.21(-1.02%) |
Nov 29, 2016 | 20.77 | 21.06 | 20.50 | 20.53 | 241,210 | -0.22(-1.06%) |
Nov 28, 2016 | 21.00 | 21.12 | 20.75 | 20.75 | 332,206 | -0.26(-1.24%) |
Nov 25, 2016 | 20.56 | 21.11 | 20.51 | 21.01 | 179,956 | +0.51(+2.49%) |
Nov 23, 2016 | 20.50 | 20.50 | 20.50 | 0 | -0.42(-2.01%) | |
Nov 22, 2016 | 20.70 | 20.99 | 20.51 | 20.92 | 324,770 | +0.34(+1.65%) |
Nov 21, 2016 | 20.27 | 20.60 | 20.22 | 20.58 | 216,013 | +0.36(+1.78%) |
Nov 18, 2016 | 20.39 | 20.41 | 20.19 | 20.22 | 295,400 | -0.16(-0.79%) |
Nov 17, 2016 | 20.23 | 20.60 | 20.29 | 20.38 | 265,816 | +0.15(+0.74%) |
Nov 16, 2016 | 20.19 | 20.26 | 19.91 | 20.23 | 287,883 | +0.04(+0.20%) |
Nov 15, 2016 | 19.98 | 20.28 | 19.96 | 20.19 | 294,140 | +0.08(+0.40%) |
Nov 14, 2016 | 20.46 | 20.60 | 19.76 | 20.11 | 634,151 | -0.16(-0.79%) |
Nov 11, 2016 | 19.46 | 20.67 | 19.37 | 20.27 | 627,124 | +0.95(+4.92%) |
Nov 10, 2016 | 18.60 | 19.39 | 18.38 | 19.32 | 473,402 | +1.05(+5.75%) |
Nov 09, 2016 | 16.27 | 18.31 | 16.20 | 18.27 | 422,415 | +1.89(+11.54%) |
Nov 08, 2016 | 16.32 | 16.53 | 16.27 | 16.38 | 105,909 | -0.03(-0.18%) |
Nov 07, 2016 | 16.44 | 16.60 | 16.24 | 16.41 | 304,052 | +0.25(+1.55%) |
Nov 04, 2016 | 16.16 | 16.34 | 16.14 | 16.16 | 250,300 | +0.08(+0.50%) |
Nov 03, 2016 | 16.35 | 16.36 | 16.04 | 16.08 | 354,602 | -0.26(-1.59%) |
Nov 02, 2016 | 17.52 | 17.52 | 16.27 | 16.34 | 453,038 | -1.22(-6.95%) |
Nov 01, 2016 | 17.64 | 17.90 | 17.47 | 17.56 | 376,243 | -0.04(-0.23%) |
Oct 31, 2016 | 17.20 | 17.66 | 17.05 | 17.60 | 509,896 | +0.39(+2.27%) |
Oct 28, 2016 | 17.21 | 17.39 | 16.98 | 17.21 | 452,256 | -0.07(-0.41%) |
Oct 27, 2016 | 17.26 | 17.35 | 17.14 | 17.28 | 184,441 | +0.10(+0.58%) |
Oct 26, 2016 | 17.26 | 17.41 | 17.10 | 17.18 | 304,792 | -0.27(-1.55%) |
Oct 25, 2016 | 16.90 | 17.48 | 16.90 | 17.45 | 404,924 | +0.61(+3.62%) |
Oct 24, 2016 | 17.04 | 17.10 | 16.76 | 16.84 | 191,333 | +0.11(+0.66%) |
Oct 21, 2016 | 16.79 | 16.95 | 16.72 | 16.73 | 129,465 | -0.23(-1.36%) |
Oct 20, 2016 | 17.07 | 17.18 | 16.95 | 16.96 | 143,636 | -0.21(-1.22%) |
Oct 19, 2016 | 17.22 | 17.34 | 17.10 | 17.17 | 97,860 | -0.08(-0.46%) |
Oct 18, 2016 | 17.19 | 17.43 | 17.05 | 17.25 | 99,808 | +0.22(+1.29%) |
Oct 17, 2016 | 17.00 | 17.11 | 16.92 | 17.03 | 155,442 | -0.01(-0.06%) |
Oct 14, 2016 | 17.27 | 17.42 | 17.02 | 17.04 | 147,656 | -0.18(-1.05%) |
Oct 13, 2016 | 17.05 | 18.05 | 16.98 | 17.22 | 303,982 | +0.00(+0.00%) |
Oct 12, 2016 | 17.34 | 17.43 | 17.19 | 17.22 | 123,064 | -0.17(-0.98%) |
Oct 11, 2016 | 17.68 | 17.68 | 17.21 | 17.39 | 193,627 | -0.29(-1.64%) |
Oct 10, 2016 | 17.79 | 17.82 | 17.47 | 17.68 | 314,091 | +0.06(+0.34%) |
Oct 07, 2016 | 17.38 | 17.69 | 17.17 | 17.62 | 369,816 | +0.17(+0.97%) |
Oct 06, 2016 | 17.40 | 17.51 | 17.20 | 17.45 | 180,608 | -0.04(-0.23%) |
Oct 05, 2016 | 17.48 | 17.61 | 17.44 | 17.49 | 116,167 | +0.04(+0.23%) |
Oct 04, 2016 | 17.56 | 17.75 | 17.37 | 17.45 | 118,290 | -0.18(-1.02%) |
Oct 03, 2016 | 17.43 | 17.65 | 17.40 | 17.63 | 214,037 | +0.05(+0.28%) |
Sep 30, 2016 | 17.50 | 17.68 | 17.38 | 17.58 | 282,588 | +0.07(+0.40%) |
Sep 29, 2016 | 17.91 | 17.99 | 17.50 | 17.51 | 130,004 | -0.51(-2.83%) |
Sep 28, 2016 | 17.72 | 18.04 | 17.70 | 18.02 | 144,695 | +0.25(+1.41%) |
Sep 27, 2016 | 17.75 | 17.95 | 17.71 | 17.77 | 192,129 | -0.08(-0.45%) |
Sep 26, 2016 | 17.89 | 18.00 | 17.70 | 17.85 | 193,178 | -0.20(-1.11%) |
Sep 23, 2016 | 17.85 | 18.13 | 17.81 | 18.05 | 288,747 | +0.11(+0.61%) |
Sep 22, 2016 | 17.79 | 17.96 | 17.61 | 17.94 | 340,759 | +0.28(+1.59%) |
Sep 21, 2016 | 17.55 | 17.71 | 17.40 | 17.66 | 228,568 | +0.24(+1.38%) |
Sep 20, 2016 | 17.63 | 17.90 | 17.41 | 17.42 | 229,535 | -0.17(-0.97%) |
Sep 19, 2016 | 17.62 | 17.70 | 17.41 | 17.59 | 1,047,835 | -0.01(-0.06%) |
Sep 16, 2016 | 17.61 | 17.64 | 17.42 | 17.60 | 1,395,816 | -0.03(-0.17%) |
Sep 15, 2016 | 17.39 | 17.65 | 17.39 | 17.63 | 110,675 | +0.23(+1.32%) |
Sep 14, 2016 | 17.48 | 17.51 | 17.32 | 17.40 | 174,701 | -0.03(-0.17%) |
Sep 13, 2016 | 17.57 | 17.65 | 17.40 | 17.43 | 211,086 | -0.28(-1.58%) |
Sep 12, 2016 | 17.53 | 17.75 | 17.50 | 17.71 | 244,223 | +0.10(+0.57%) |
Sep 09, 2016 | 17.90 | 17.93 | 17.59 | 17.61 | 164,906 | -0.45(-2.49%) |
Sep 08, 2016 | 18.15 | 18.15 | 17.85 | 18.06 | 340,192 | -0.17(-0.93%) |
Sep 07, 2016 | 18.25 | 18.43 | 17.98 | 18.23 | 365,032 | -0.07(-0.38%) |
Sep 06, 2016 | 18.36 | 18.48 | 18.28 | 18.30 | 154,119 | -0.06(-0.33%) |
Sep 02, 2016 | 18.19 | 18.36 | 18.36 | 18.36 | 188,100 | +0.26(+1.44%) |
Sep 01, 2016 | 17.96 | 18.11 | 17.78 | 18.10 | 131,417 | +0.13(+0.72%) |
Aug 31, 2016 | 18.00 | 18.02 | 17.70 | 17.97 | 319,345 | -0.08(-0.44%) |
Aug 30, 2016 | 18.15 | 18.18 | 18.01 | 18.05 | 128,217 | +0.00(+0.00%) |
Aug 29, 2016 | 17.82 | 18.26 | 17.82 | 18.05 | 185,993 | +0.23(+1.29%) |
Aug 26, 2016 | 17.84 | 17.97 | 17.62 | 17.82 | 173,916 | -0.04(-0.22%) |
Aug 25, 2016 | 17.86 | 17.93 | 17.78 | 17.86 | 193,802 | +0.00(+0.00%) |
Aug 24, 2016 | 17.93 | 17.96 | 17.76 | 17.86 | 180,776 | -0.10(-0.56%) |
Aug 23, 2016 | 18.02 | 18.08 | 17.81 | 17.96 | 196,727 | -0.08(-0.44%) |
Aug 22, 2016 | 18.00 | 18.10 | 17.92 | 18.04 | 181,476 | +0.03(+0.17%) |
Aug 19, 2016 | 17.70 | 18.15 | 17.64 | 18.01 | 716,472 | +0.31(+1.75%) |
Aug 18, 2016 | 17.30 | 17.71 | 17.24 | 17.70 | 238,238 | +0.42(+2.43%) |
Aug 17, 2016 | 17.52 | 17.55 | 17.19 | 17.28 | 270,622 | -0.30(-1.71%) |
Aug 16, 2016 | 17.81 | 17.82 | 17.56 | 17.58 | 208,320 | -0.24(-1.35%) |
Aug 15, 2016 | 17.93 | 17.93 | 17.65 | 17.82 | 338,615 | -0.10(-0.56%) |
Aug 12, 2016 | 17.88 | 18.14 | 17.81 | 17.92 | 302,571 | +0.03(+0.17%) |
Aug 11, 2016 | 17.46 | 17.93 | 17.38 | 17.89 | 399,273 | +0.55(+3.17%) |
Aug 10, 2016 | 18.53 | 18.57 | 16.80 | 17.34 | 952,666 | -1.26(-6.77%) |
Aug 09, 2016 | 18.89 | 18.94 | 18.51 | 18.60 | 292,201 | -0.32(-1.69%) |
Aug 08, 2016 | 19.14 | 19.16 | 18.83 | 18.92 | 156,067 | -0.22(-1.15%) |
Aug 05, 2016 | 18.67 | 19.16 | 18.63 | 19.14 | 175,447 | +0.55(+2.96%) |
Aug 04, 2016 | 18.64 | 18.90 | 18.58 | 18.59 | 126,614 | -0.04(-0.21%) |
Aug 03, 2016 | 18.60 | 18.66 | 18.37 | 18.63 | 182,825 | +0.01(+0.05%) |
Aug 02, 2016 | 18.85 | 18.97 | 18.60 | 18.62 | 186,771 | -0.26(-1.38%) |
Aug 01, 2016 | 18.82 | 19.11 | 18.72 | 18.88 | 296,173 | +0.02(+0.11%) |
Jul 29, 2016 | 18.66 | 18.87 | 18.51 | 18.86 | 817,734 | +0.12(+0.64%) |
Jul 28, 2016 | 18.81 | 18.94 | 18.60 | 18.74 | 230,433 | -0.07(-0.37%) |
Jul 27, 2016 | 18.74 | 18.91 | 18.70 | 18.81 | 316,770 | +0.06(+0.32%) |
Jul 26, 2016 | 18.62 | 19.00 | 18.57 | 18.75 | 186,613 | +0.14(+0.75%) |
Jul 25, 2016 | 18.45 | 18.61 | 18.41 | 18.61 | 266,369 | +0.15(+0.81%) |
Jul 22, 2016 | 18.54 | 18.61 | 18.20 | 18.46 | 179,770 | -0.15(-0.81%) |
Jul 21, 2016 | 18.57 | 18.82 | 18.49 | 18.61 | 161,577 | -0.01(-0.05%) |
Jul 20, 2016 | 18.22 | 18.70 | 18.07 | 18.62 | 315,330 | +0.42(+2.31%) |
Jul 19, 2016 | 18.56 | 18.83 | 18.11 | 18.20 | 310,481 | -0.35(-1.89%) |
Jul 18, 2016 | 18.55 | 18.75 | 18.47 | 18.55 | 186,955 | +0.04(+0.22%) |
Jul 15, 2016 | 18.59 | 18.62 | 18.45 | 18.51 | 227,375 | +0.08(+0.43%) |
Jul 14, 2016 | 18.66 | 18.66 | 18.38 | 18.43 | 208,799 | -0.05(-0.27%) |
Jul 13, 2016 | 18.58 | 18.84 | 18.45 | 18.48 | 226,108 | -0.13(-0.70%) |
Jul 12, 2016 | 18.55 | 18.70 | 18.41 | 18.61 | 423,555 | +0.15(+0.81%) |
Jul 11, 2016 | 18.43 | 18.62 | 18.29 | 18.46 | 571,410 | +0.06(+0.33%) |
Jul 08, 2016 | 18.08 | 18.46 | 17.94 | 18.40 | 340,749 | +0.46(+2.56%) |
Jul 07, 2016 | 17.84 | 18.16 | 17.84 | 17.94 | 198,970 | +0.09(+0.50%) |
Jul 06, 2016 | 17.58 | 17.92 | 17.39 | 17.85 | 246,639 | +0.00(+0.00%) |
Jul 05, 2016 | 18.07 | 18.10 | 17.78 | 17.85 | 141,766 | -0.25(-1.38%) |
Jul 01, 2016 | 18.28 | 18.10 | 18.10 | 18.10 | 434,500 | -0.18(-0.98%) |
Jun 30, 2016 | 17.98 | 18.28 | 17.78 | 18.28 | 561,017 | +0.40(+2.24%) |
Jun 29, 2016 | 17.90 | 18.05 | 17.69 | 17.88 | 415,326 | +0.13(+0.73%) |
Jun 28, 2016 | 17.58 | 17.75 | 17.54 | 17.75 | 349,706 | +0.32(+1.84%) |
Jun 27, 2016 | 17.39 | 17.50 | 17.15 | 17.43 | 293,168 | -0.33(-1.86%) |
Jun 24, 2016 | 17.35 | 17.83 | 17.35 | 17.76 | 487,922 | -0.36(-1.99%) |
Jun 23, 2016 | 17.72 | 18.13 | 17.59 | 18.12 | 302,634 | +0.68(+3.90%) |
Jun 22, 2016 | 17.53 | 17.61 | 17.42 | 17.44 | 973,118 | -0.03(-0.17%) |
Jun 21, 2016 | 17.50 | 17.56 | 17.36 | 17.47 | 227,225 | -0.02(-0.11%) |
Jun 20, 2016 | 17.78 | 17.89 | 17.37 | 17.49 | 382,501 | +0.00(+0.00%) |
Jun 17, 2016 | 17.36 | 17.60 | 17.13 | 17.49 | 390,629 | +0.18(+1.04%) |
Jun 16, 2016 | 17.14 | 17.37 | 16.93 | 17.31 | 124,529 | +0.05(+0.29%) |
Jun 15, 2016 | 17.38 | 17.46 | 17.25 | 17.26 | 108,266 | -0.02(-0.12%) |
Jun 14, 2016 | 17.18 | 17.29 | 17.03 | 17.28 | 128,235 | +0.01(+0.06%) |
Jun 13, 2016 | 18.05 | 18.08 | 17.25 | 17.27 | 216,167 | -0.78(-4.32%) |
Jun 10, 2016 | 18.05 | 18.12 | 17.83 | 18.05 | 275,986 | -0.14(-0.77%) |
Jun 09, 2016 | 18.11 | 18.25 | 17.94 | 18.19 | 187,997 | -0.06(-0.33%) |
Jun 08, 2016 | 18.14 | 18.34 | 18.03 | 18.25 | 235,767 | +0.14(+0.77%) |
Jun 07, 2016 | 18.09 | 18.22 | 17.93 | 18.11 | 247,241 | +0.16(+0.89%) |
Jun 06, 2016 | 17.51 | 18.00 | 17.46 | 17.95 | 254,340 | +0.44(+2.51%) |
Jun 03, 2016 | 17.81 | 17.81 | 17.44 | 17.51 | 179,026 | -0.34(-1.90%) |
Jun 02, 2016 | 17.58 | 17.95 | 17.55 | 17.85 | 292,268 | +0.28(+1.59%) |
Jun 01, 2016 | 17.24 | 17.62 | 17.16 | 17.57 | 156,996 | +0.33(+1.91%) |
May 31, 2016 | 17.44 | 17.50 | 17.16 | 17.24 | 251,488 | -0.20(-1.15%) |
May 27, 2016 | 17.31 | 17.44 | 17.44 | 17.44 | 116,600 | +0.17(+0.98%) |
May 26, 2016 | 17.29 | 17.50 | 17.25 | 17.27 | 116,668 | -0.10(-0.58%) |
May 25, 2016 | 17.53 | 17.60 | 17.34 | 17.37 | 149,084 | -0.10(-0.57%) |
May 24, 2016 | 17.02 | 17.52 | 16.93 | 17.47 | 285,534 | +0.58(+3.43%) |
May 23, 2016 | 17.19 | 17.20 | 16.77 | 16.89 | 339,047 | -0.30(-1.75%) |
May 20, 2016 | 17.15 | 17.28 | 16.99 | 17.19 | 239,866 | +0.16(+0.94%) |
May 19, 2016 | 16.94 | 17.10 | 16.75 | 17.03 | 207,487 | -0.01(-0.06%) |
May 18, 2016 | 17.07 | 17.36 | 16.93 | 17.04 | 180,799 | -0.14(-0.81%) |
May 17, 2016 | 17.60 | 17.72 | 17.06 | 17.18 | 225,215 | -0.40(-2.28%) |
May 16, 2016 | 17.54 | 17.85 | 17.44 | 17.58 | 186,590 | +0.04(+0.23%) |
May 13, 2016 | 17.66 | 17.72 | 17.40 | 17.54 | 185,068 | -0.21(-1.18%) |
May 12, 2016 | 18.04 | 18.19 | 17.61 | 17.75 | 241,403 | -0.29(-1.61%) |
May 11, 2016 | 18.50 | 18.86 | 17.60 | 18.04 | 385,032 | -0.01(-0.06%) |
May 10, 2016 | 17.89 | 18.14 | 17.82 | 18.05 | 116,592 | +0.24(+1.35%) |
May 09, 2016 | 17.51 | 17.88 | 17.42 | 17.81 | 150,373 | +0.30(+1.71%) |
May 06, 2016 | 17.38 | 17.55 | 17.14 | 17.51 | 277,456 | +0.11(+0.63%) |
May 05, 2016 | 17.79 | 17.99 | 17.39 | 17.40 | 161,753 | -0.24(-1.36%) |
May 04, 2016 | 17.81 | 17.89 | 17.62 | 17.64 | 159,087 | -0.17(-0.95%) |
May 03, 2016 | 18.12 | 18.26 | 17.73 | 17.81 | 297,134 | -0.51(-2.78%) |
May 02, 2016 | 18.15 | 18.32 | 17.86 | 18.32 | 235,428 | +0.20(+1.10%) |
Apr 29, 2016 | 18.39 | 18.64 | 18.05 | 18.12 | 188,774 | -0.34(-1.84%) |
Apr 28, 2016 | 18.17 | 18.83 | 18.17 | 18.46 | 333,388 | +0.10(+0.54%) |
Apr 27, 2016 | 18.06 | 18.43 | 17.73 | 18.36 | 246,000 | +0.31(+1.72%) |
Apr 26, 2016 | 17.25 | 18.06 | 17.25 | 18.05 | 251,639 | +0.88(+5.13%) |
Apr 25, 2016 | 17.75 | 17.75 | 17.06 | 17.17 | 144,840 | -0.61(-3.43%) |
Apr 22, 2016 | 17.25 | 17.78 | 17.14 | 17.78 | 281,956 | +0.69(+4.04%) |
Apr 21, 2016 | 17.28 | 17.44 | 16.94 | 17.09 | 189,616 | -0.17(-0.98%) |
Apr 20, 2016 | 17.17 | 17.33 | 17.01 | 17.26 | 210,458 | +0.09(+0.52%) |
Apr 19, 2016 | 17.69 | 17.69 | 17.09 | 17.17 | 256,310 | -0.49(-2.77%) |
Apr 18, 2016 | 17.00 | 17.80 | 16.68 | 17.66 | 462,731 | +1.13(+6.84%) |
Apr 15, 2016 | 16.35 | 16.59 | 16.27 | 16.53 | 104,574 | +0.13(+0.79%) |
Apr 14, 2016 | 16.49 | 16.57 | 16.33 | 16.40 | 175,681 | -0.15(-0.91%) |
Apr 13, 2016 | 16.06 | 16.56 | 15.88 | 16.55 | 242,580 | +0.60(+3.76%) |
Apr 12, 2016 | 15.75 | 16.08 | 15.64 | 15.95 | 139,872 | +0.24(+1.53%) |
Apr 11, 2016 | 15.84 | 15.85 | 15.52 | 15.71 | 189,159 | -0.07(-0.44%) |
Apr 08, 2016 | 15.70 | 16.34 | 15.70 | 15.78 | 145,183 | -0.05(-0.32%) |
Apr 07, 2016 | 16.10 | 16.29 | 15.66 | 15.83 | 289,688 | -0.32(-1.98%) |
Apr 06, 2016 | 15.93 | 16.18 | 15.79 | 16.15 | 147,947 | +0.17(+1.06%) |
Apr 05, 2016 | 16.04 | 16.14 | 15.86 | 15.98 | 274,192 | -0.18(-1.11%) |
Apr 04, 2016 | 16.40 | 16.53 | 16.14 | 16.16 | 149,011 | -0.24(-1.46%) |
Apr 01, 2016 | 16.14 | 16.50 | 16.04 | 16.40 | 151,040 | +0.02(+0.12%) |
Mar 31, 2016 | 16.60 | 16.68 | 16.24 | 16.38 | 147,439 | -0.22(-1.33%) |
Mar 30, 2016 | 16.58 | 16.89 | 16.50 | 16.60 | 206,698 | +0.11(+0.67%) |
Mar 29, 2016 | 15.80 | 16.52 | 15.65 | 16.49 | 211,314 | +0.66(+4.17%) |
Mar 28, 2016 | 15.90 | 15.90 | 15.58 | 15.83 | 193,283 | -0.04(-0.25%) |
Mar 24, 2016 | 15.80 | 15.87 | 15.87 | 15.87 | 134,700 | -0.03(-0.19%) |
Mar 23, 2016 | 16.16 | 16.20 | 15.87 | 15.90 | 254,553 | -0.34(-2.09%) |
Mar 22, 2016 | 16.43 | 16.48 | 16.10 | 16.24 | 121,903 | -0.22(-1.34%) |
Mar 21, 2016 | 16.40 | 16.68 | 16.33 | 16.46 | 194,305 | +0.06(+0.37%) |
Mar 18, 2016 | 16.35 | 16.67 | 16.14 | 16.40 | 413,956 | +0.18(+1.11%) |
Mar 17, 2016 | 15.81 | 16.33 | 15.67 | 16.22 | 275,677 | +0.44(+2.79%) |
Mar 16, 2016 | 15.63 | 15.94 | 15.35 | 15.78 | 251,934 | +0.12(+0.77%) |
Mar 15, 2016 | 16.17 | 16.25 | 15.54 | 15.66 | 214,372 | -0.64(-3.93%) |
Mar 14, 2016 | 16.62 | 16.65 | 16.26 | 16.30 | 157,091 | -0.38(-2.28%) |
Mar 11, 2016 | 16.75 | 16.96 | 16.54 | 16.68 | 157,497 | +0.01(+0.06%) |
Mar 10, 2016 | 16.84 | 16.85 | 16.43 | 16.67 | 423,465 | -0.03(-0.18%) |
Mar 09, 2016 | 16.64 | 16.82 | 16.31 | 16.70 | 210,013 | +0.11(+0.66%) |
Mar 08, 2016 | 16.95 | 17.01 | 16.48 | 16.59 | 565,006 | -0.45(-2.64%) |
Mar 07, 2016 | 16.86 | 17.20 | 16.84 | 17.04 | 305,757 | +0.07(+0.41%) |
Mar 04, 2016 | 16.36 | 16.98 | 16.36 | 16.97 | 334,486 | +0.56(+3.41%) |
Mar 03, 2016 | 16.10 | 16.61 | 16.10 | 16.41 | 242,194 | +0.29(+1.80%) |
Mar 02, 2016 | 16.15 | 16.40 | 16.00 | 16.12 | 312,072 | -0.10(-0.62%) |
Mar 01, 2016 | 15.81 | 16.40 | 15.72 | 16.22 | 289,194 | +0.69(+4.44%) |
Feb 29, 2016 | 15.70 | 15.87 | 15.52 | 15.53 | 354,559 | -0.13(-0.83%) |
Feb 26, 2016 | 15.65 | 15.79 | 15.51 | 15.66 | 323,975 | +0.06(+0.38%) |
Feb 25, 2016 | 16.06 | 16.20 | 15.56 | 15.60 | 220,431 | -0.40(-2.50%) |
Feb 24, 2016 | 15.34 | 16.08 | 15.30 | 16.00 | 227,722 | +0.42(+2.70%) |
Feb 23, 2016 | 16.06 | 16.13 | 15.46 | 15.58 | 389,222 | -0.40(-2.50%) |
Feb 22, 2016 | 15.80 | 16.22 | 15.73 | 15.98 | 309,267 | +0.46(+2.96%) |
Feb 19, 2016 | 15.58 | 15.66 | 15.40 | 15.52 | 308,213 | -0.11(-0.70%) |
Feb 18, 2016 | 15.64 | 15.69 | 15.24 | 15.63 | 374,424 | -0.02(-0.13%) |
Feb 17, 2016 | 15.60 | 16.06 | 15.60 | 15.65 | 446,549 | -0.08(-0.51%) |
Feb 16, 2016 | 15.52 | 15.80 | 15.24 | 15.73 | 220,164 | +0.42(+2.74%) |
Feb 12, 2016 | 15.20 | 15.31 | 15.31 | 15.31 | 189,800 | +0.18(+1.19%) |
Feb 11, 2016 | 15.17 | 15.26 | 14.69 | 15.13 | 275,111 | -0.25(-1.63%) |
Feb 10, 2016 | 15.03 | 15.64 | 14.87 | 15.38 | 164,363 | +0.36(+2.40%) |
Feb 09, 2016 | 14.75 | 15.10 | 14.63 | 15.02 | 246,863 | -0.01(-0.07%) |
Feb 08, 2016 | 14.82 | 15.08 | 14.61 | 15.03 | 266,535 | -0.02(-0.13%) |
Feb 05, 2016 | 15.16 | 15.18 | 14.82 | 15.05 | 330,346 | -0.20(-1.31%) |
Feb 04, 2016 | 14.95 | 15.40 | 14.93 | 15.25 | 233,482 | +0.22(+1.46%) |
Feb 03, 2016 | 14.88 | 15.07 | 14.44 | 15.03 | 351,784 | +0.35(+2.38%) |
Feb 02, 2016 | 14.90 | 15.01 | 14.43 | 14.68 | 435,543 | -0.56(-3.67%) |
Feb 01, 2016 | 16.41 | 16.41 | 14.64 | 15.24 | 460,315 | -1.21(-7.36%) |
Jan 29, 2016 | 15.47 | 16.45 | 15.38 | 16.45 | 646,572 | +1.06(+6.89%) |
Jan 28, 2016 | 15.64 | 15.65 | 15.17 | 15.39 | 371,608 | -0.13(-0.84%) |
Jan 27, 2016 | 15.54 | 15.65 | 15.34 | 15.52 | 294,979 | -0.17(-1.08%) |
Jan 26, 2016 | 15.49 | 15.79 | 15.39 | 15.69 | 308,880 | +0.27(+1.75%) |
Jan 25, 2016 | 15.40 | 15.59 | 15.29 | 15.42 | 243,549 | -0.07(-0.45%) |
Jan 22, 2016 | 15.50 | 15.69 | 15.22 | 15.49 | 331,215 | +0.31(+2.04%) |
Jan 21, 2016 | 15.37 | 15.44 | 14.94 | 15.18 | 402,371 | -0.16(-1.04%) |
Jan 20, 2016 | 14.50 | 15.36 | 14.01 | 15.34 | 439,632 | +0.59(+4.00%) |
Jan 19, 2016 | 15.12 | 15.16 | 14.51 | 14.75 | 538,804 | -0.28(-1.86%) |
Jan 15, 2016 | 14.43 | 15.03 | 15.03 | 15.03 | 415,000 | +0.15(+1.01%) |
Jan 14, 2016 | 14.33 | 14.99 | 14.24 | 14.88 | 381,114 | +0.49(+3.41%) |
Jan 13, 2016 | 14.83 | 15.27 | 14.34 | 14.39 | 545,217 | -0.44(-2.97%) |
Jan 12, 2016 | 14.69 | 15.10 | 14.56 | 14.83 | 381,655 | +0.30(+2.06%) |
Jan 11, 2016 | 14.01 | 14.59 | 14.00 | 14.53 | 386,072 | +0.49(+3.49%) |
Jan 08, 2016 | 14.22 | 14.46 | 13.98 | 14.04 | 393,102 | -0.20(-1.40%) |
Jan 07, 2016 | 14.65 | 14.72 | 14.07 | 14.24 | 301,758 | -0.56(-3.78%) |
Jan 06, 2016 | 14.93 | 15.06 | 14.71 | 14.80 | 222,377 | -0.33(-2.18%) |
Jan 05, 2016 | 15.48 | 15.50 | 14.87 | 15.13 | 227,577 | -0.27(-1.75%) |
Jan 04, 2016 | 15.37 | 15.46 | 14.99 | 15.40 | 341,757 | -0.26(-1.66%) |
Dec 31, 2015 | 15.70 | 15.66 | 15.66 | 15.66 | 213,300 | -0.06(-0.38%) |
Dec 30, 2015 | 16.15 | 16.17 | 15.70 | 15.72 | 145,741 | -0.53(-3.26%) |
Dec 29, 2015 | 15.77 | 16.29 | 15.77 | 16.25 | 117,984 | +0.56(+3.57%) |
Dec 28, 2015 | 16.03 | 16.03 | 15.54 | 15.69 | 198,264 | -0.31(-1.94%) |
Dec 24, 2015 | 15.73 | 16.00 | 16.00 | 16.00 | 62,500 | +0.26(+1.65%) |
Dec 23, 2015 | 16.12 | 16.21 | 15.59 | 15.74 | 227,110 | -0.33(-2.05%) |
Dec 22, 2015 | 15.85 | 16.23 | 15.68 | 16.07 | 236,671 | +0.30(+1.90%) |
Dec 21, 2015 | 15.74 | 15.95 | 15.50 | 15.77 | 173,247 | -0.01(-0.06%) |
Dec 18, 2015 | 15.86 | 15.99 | 15.63 | 15.78 | 832,492 | -0.09(-0.57%) |
Dec 17, 2015 | 16.22 | 16.51 | 15.86 | 15.87 | 231,291 | -0.35(-2.16%) |
Dec 16, 2015 | 16.33 | 16.58 | 15.90 | 16.22 | 515,118 | +0.04(+0.25%) |
Dec 15, 2015 | 16.10 | 16.28 | 15.96 | 16.18 | 249,542 | +0.24(+1.51%) |
Dec 14, 2015 | 16.48 | 16.69 | 15.90 | 15.94 | 306,847 | -0.54(-3.28%) |
Dec 11, 2015 | 16.73 | 16.87 | 16.40 | 16.48 | 217,829 | -0.50(-2.94%) |
Dec 10, 2015 | 17.00 | 17.14 | 16.88 | 16.98 | 182,997 | -0.07(-0.41%) |
Dec 09, 2015 | 17.47 | 17.70 | 16.89 | 17.05 | 139,644 | -0.42(-2.40%) |
Dec 08, 2015 | 17.86 | 17.87 | 17.42 | 17.47 | 199,496 | -0.50(-2.78%) |
Dec 07, 2015 | 18.15 | 18.38 | 17.89 | 17.97 | 297,811 | -0.15(-0.83%) |
Dec 04, 2015 | 18.69 | 18.72 | 18.08 | 18.12 | 383,878 | -0.42(-2.27%) |
Dec 03, 2015 | 18.65 | 18.87 | 18.39 | 18.54 | 458,434 | -0.05(-0.27%) |
Dec 02, 2015 | 17.85 | 18.72 | 17.85 | 18.59 | 536,682 | +0.74(+4.15%) |