Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.46 | 26.70 | 26.10 | 26.10 | 746,278 | -0.24(-0.92%) |
Nov 29, 2016 | 26.18 | 26.70 | 26.14 | 26.34 | 670,059 | +0.12(+0.46%) |
Nov 28, 2016 | 26.34 | 26.62 | 26.12 | 26.22 | 548,593 | -0.32(-1.21%) |
Nov 25, 2016 | 26.66 | 26.94 | 26.46 | 26.54 | 406,966 | +0.00(+0.00%) |
Nov 23, 2016 | 26.54 | 26.54 | 26.54 | 0 | +0.32(+1.23%) | |
Nov 22, 2016 | 25.94 | 26.30 | 25.49 | 26.22 | 823,984 | +0.28(+1.09%) |
Nov 21, 2016 | 25.62 | 25.98 | 25.41 | 25.94 | 652,956 | +0.52(+2.06%) |
Nov 18, 2016 | 24.81 | 25.49 | 24.73 | 25.41 | 664,816 | +0.64(+2.60%) |
Nov 17, 2016 | 24.61 | 24.89 | 24.61 | 24.77 | 813,559 | +0.12(+0.49%) |
Nov 16, 2016 | 24.85 | 24.93 | 24.61 | 24.65 | 711,816 | -0.32(-1.29%) |
Nov 15, 2016 | 25.05 | 25.13 | 24.25 | 24.97 | 588,121 | -0.04(-0.16%) |
Nov 14, 2016 | 25.09 | 25.29 | 24.13 | 25.01 | 993,368 | +0.40(+1.63%) |
Nov 11, 2016 | 23.93 | 24.73 | 23.77 | 24.61 | 1,215,282 | +0.64(+2.68%) |
Nov 10, 2016 | 23.73 | 24.49 | 23.73 | 23.97 | 951,424 | +0.60(+2.58%) |
Nov 09, 2016 | 22.48 | 23.48 | 22.48 | 23.36 | 807,421 | +1.09(+4.87%) |
Nov 08, 2016 | 22.24 | 22.56 | 22.16 | 22.28 | 355,055 | -0.04(-0.18%) |
Nov 07, 2016 | 22.28 | 22.48 | 22.16 | 22.32 | 478,227 | +0.48(+2.21%) |
Nov 04, 2016 | 22.04 | 22.08 | 21.67 | 21.84 | 439,991 | -0.16(-0.73%) |
Nov 03, 2016 | 21.67 | 22.00 | 21.55 | 22.00 | 537,176 | +0.40(+1.86%) |
Nov 02, 2016 | 21.71 | 21.80 | 21.51 | 21.59 | 476,334 | -0.13(-0.59%) |
Nov 01, 2016 | 21.88 | 21.96 | 21.58 | 21.72 | 470,100 | -0.08(-0.37%) |
Oct 31, 2016 | 21.84 | 22.04 | 21.76 | 21.80 | 388,349 | -0.04(-0.18%) |
Oct 28, 2016 | 21.88 | 21.92 | 21.30 | 21.84 | 392,801 | +0.00(+0.00%) |
Oct 27, 2016 | 21.76 | 21.84 | 21.60 | 21.84 | 531,011 | +0.28(+1.30%) |
Oct 26, 2016 | 21.76 | 21.92 | 21.52 | 21.56 | 417,058 | -0.20(-0.92%) |
Oct 25, 2016 | 21.92 | 21.92 | 21.56 | 21.76 | 468,691 | -0.12(-0.55%) |
Oct 24, 2016 | 22.00 | 22.20 | 21.75 | 21.88 | 378,659 | -0.04(-0.18%) |
Oct 21, 2016 | 21.60 | 21.97 | 21.60 | 21.92 | 424,267 | +0.11(+0.51%) |
Oct 20, 2016 | 21.60 | 21.93 | 21.56 | 21.81 | 636,047 | +0.31(+1.45%) |
Oct 19, 2016 | 21.33 | 21.56 | 20.94 | 21.50 | 541,930 | +0.15(+0.71%) |
Oct 18, 2016 | 21.58 | 21.58 | 21.26 | 21.35 | 377,069 | +0.06(+0.26%) |
Oct 17, 2016 | 21.33 | 21.39 | 21.22 | 21.29 | 351,442 | -0.02(-0.11%) |
Oct 14, 2016 | 21.31 | 21.43 | 20.12 | 21.31 | 405,889 | +0.20(+0.95%) |
Oct 13, 2016 | 21.18 | 21.23 | 20.84 | 21.11 | 772,857 | -0.28(-1.31%) |
Oct 12, 2016 | 21.43 | 21.57 | 21.33 | 21.39 | 299,495 | -0.02(-0.11%) |
Oct 11, 2016 | 21.59 | 21.65 | 21.27 | 21.42 | 250,460 | -0.19(-0.89%) |
Oct 10, 2016 | 21.63 | 21.76 | 21.40 | 21.61 | 375,805 | +0.17(+0.78%) |
Oct 07, 2016 | 21.53 | 21.53 | 21.25 | 21.44 | 293,227 | -0.09(-0.41%) |
Oct 06, 2016 | 21.47 | 21.55 | 21.29 | 21.53 | 390,952 | +0.09(+0.41%) |
Oct 05, 2016 | 21.32 | 21.57 | 21.19 | 21.44 | 457,616 | +0.26(+1.25%) |
Oct 04, 2016 | 21.18 | 21.29 | 20.82 | 21.18 | 401,782 | +0.07(+0.34%) |
Oct 03, 2016 | 21.19 | 21.25 | 20.45 | 21.11 | 429,801 | -0.24(-1.12%) |
Sep 30, 2016 | 21.18 | 21.46 | 21.10 | 21.35 | 516,239 | +0.29(+1.37%) |
Sep 29, 2016 | 21.43 | 21.45 | 21.02 | 21.06 | 559,197 | -0.39(-1.83%) |
Sep 28, 2016 | 21.34 | 21.46 | 21.18 | 21.45 | 599,457 | +0.20(+0.94%) |
Sep 27, 2016 | 20.99 | 21.31 | 20.87 | 21.25 | 353,641 | +0.22(+1.07%) |
Sep 26, 2016 | 21.35 | 21.35 | 21.03 | 21.03 | 263,624 | -0.48(-2.23%) |
Sep 23, 2016 | 21.58 | 21.68 | 21.47 | 21.51 | 352,753 | -0.08(-0.37%) |
Sep 22, 2016 | 21.44 | 21.60 | 21.30 | 21.59 | 530,992 | +0.33(+1.54%) |
Sep 21, 2016 | 21.28 | 21.47 | 20.76 | 21.26 | 615,117 | +0.01(+0.04%) |
Sep 20, 2016 | 21.28 | 21.35 | 21.23 | 21.25 | 297,979 | +0.07(+0.34%) |
Sep 19, 2016 | 20.99 | 21.23 | 20.99 | 21.18 | 294,025 | +0.30(+1.46%) |
Sep 16, 2016 | 20.98 | 21.02 | 20.73 | 20.87 | 1,031,979 | -0.11(-0.53%) |
Sep 15, 2016 | 20.81 | 21.01 | 20.74 | 20.99 | 269,332 | +0.18(+0.88%) |
Sep 14, 2016 | 20.95 | 20.98 | 20.75 | 20.80 | 411,931 | -0.18(-0.84%) |
Sep 13, 2016 | 20.99 | 21.07 | 20.56 | 20.98 | 449,911 | -0.17(-0.79%) |
Sep 12, 2016 | 20.90 | 21.15 | 20.74 | 21.15 | 438,367 | +0.14(+0.65%) |
Sep 09, 2016 | 21.27 | 21.35 | 21.00 | 21.01 | 399,456 | -0.36(-1.69%) |
Sep 08, 2016 | 21.51 | 21.59 | 21.32 | 21.37 | 254,304 | -0.14(-0.63%) |
Sep 07, 2016 | 21.09 | 21.51 | 21.03 | 21.51 | 503,824 | +0.36(+1.70%) |
Sep 06, 2016 | 21.38 | 21.44 | 21.07 | 21.15 | 308,280 | -0.19(-0.90%) |
Sep 02, 2016 | 21.21 | 21.34 | 21.34 | 21.34 | 316,960 | +0.23(+1.10%) |
Sep 01, 2016 | 21.27 | 21.33 | 20.99 | 21.11 | 423,603 | -0.10(-0.45%) |
Aug 31, 2016 | 21.28 | 21.40 | 21.11 | 21.20 | 623,631 | -0.14(-0.64%) |
Aug 30, 2016 | 21.07 | 21.35 | 21.04 | 21.34 | 339,312 | +0.28(+1.33%) |
Aug 29, 2016 | 20.88 | 21.10 | 20.86 | 21.06 | 314,973 | +0.22(+1.04%) |
Aug 26, 2016 | 20.88 | 20.98 | 20.76 | 20.84 | 301,759 | -0.02(-0.12%) |
Aug 25, 2016 | 20.86 | 20.98 | 20.79 | 20.87 | 530,911 | -0.04(-0.19%) |
Aug 24, 2016 | 20.80 | 20.92 | 20.79 | 20.91 | 250,538 | +0.06(+0.31%) |
Aug 23, 2016 | 20.86 | 21.00 | 20.82 | 20.84 | 238,404 | +0.03(+0.15%) |
Aug 22, 2016 | 20.71 | 20.85 | 20.69 | 20.81 | 275,599 | +0.02(+0.12%) |
Aug 19, 2016 | 20.71 | 20.83 | 20.49 | 20.79 | 472,242 | +0.04(+0.19%) |
Aug 18, 2016 | 20.51 | 20.75 | 20.43 | 20.75 | 621,631 | +0.21(+1.01%) |
Aug 17, 2016 | 20.39 | 20.57 | 20.34 | 20.54 | 269,036 | +0.11(+0.55%) |
Aug 16, 2016 | 20.45 | 20.51 | 20.07 | 20.43 | 254,632 | -0.07(-0.35%) |
Aug 15, 2016 | 20.34 | 20.51 | 20.25 | 20.50 | 312,876 | +0.22(+1.11%) |
Aug 12, 2016 | 20.24 | 20.47 | 20.17 | 20.27 | 165,569 | -0.07(-0.35%) |
Aug 11, 2016 | 20.43 | 20.54 | 20.35 | 20.35 | 395,795 | -0.02(-0.12%) |
Aug 10, 2016 | 20.50 | 20.59 | 20.35 | 20.37 | 355,263 | -0.18(-0.90%) |
Aug 09, 2016 | 20.51 | 20.68 | 20.47 | 20.55 | 200,606 | +0.02(+0.12%) |
Aug 08, 2016 | 20.48 | 20.59 | 20.38 | 20.53 | 396,720 | +0.06(+0.31%) |
Aug 05, 2016 | 20.11 | 20.47 | 19.78 | 20.47 | 357,651 | +0.55(+2.77%) |
Aug 04, 2016 | 19.98 | 20.11 | 19.50 | 19.91 | 332,156 | -0.10(-0.52%) |
Aug 03, 2016 | 19.75 | 20.06 | 19.72 | 20.02 | 407,013 | +0.31(+1.58%) |
Aug 02, 2016 | 19.76 | 19.81 | 19.66 | 19.71 | 492,452 | -0.07(-0.36%) |
Aug 01, 2016 | 19.91 | 19.96 | 19.73 | 19.78 | 329,073 | -0.11(-0.56%) |
Jul 29, 2016 | 19.85 | 20.02 | 19.77 | 19.89 | 573,210 | +0.02(+0.12%) |
Jul 28, 2016 | 19.90 | 20.00 | 19.76 | 19.87 | 293,492 | -0.06(-0.32%) |
Jul 27, 2016 | 19.97 | 20.10 | 19.89 | 19.93 | 261,276 | -0.03(-0.16%) |
Jul 26, 2016 | 19.92 | 20.07 | 19.89 | 19.96 | 259,295 | +0.05(+0.24%) |
Jul 25, 2016 | 19.85 | 19.99 | 19.85 | 19.91 | 306,318 | -0.01(-0.04%) |
Jul 22, 2016 | 19.73 | 19.96 | 19.65 | 19.92 | 389,737 | +0.24(+1.21%) |
Jul 21, 2016 | 19.75 | 19.81 | 19.65 | 19.68 | 618,078 | -0.06(-0.32%) |
Jul 20, 2016 | 19.83 | 19.84 | 19.70 | 19.75 | 382,386 | -0.06(-0.28%) |
Jul 19, 2016 | 19.83 | 19.95 | 19.61 | 19.80 | 519,165 | -0.06(-0.32%) |
Jul 18, 2016 | 20.02 | 20.04 | 19.86 | 19.87 | 572,229 | -0.11(-0.56%) |
Jul 15, 2016 | 20.22 | 20.22 | 19.82 | 19.98 | 719,757 | +0.06(+0.32%) |
Jul 14, 2016 | 20.15 | 20.21 | 18.77 | 19.91 | 795,641 | -0.14(-0.71%) |
Jul 13, 2016 | 20.02 | 20.13 | 19.89 | 20.06 | 562,208 | +0.06(+0.28%) |
Jul 12, 2016 | 19.78 | 20.07 | 19.56 | 20.00 | 803,333 | +0.44(+2.24%) |
Jul 11, 2016 | 19.37 | 19.61 | 19.37 | 19.56 | 401,453 | +0.29(+1.53%) |
Jul 08, 2016 | 19.20 | 19.34 | 18.92 | 19.27 | 789,208 | +0.35(+1.85%) |
Jul 07, 2016 | 18.92 | 19.13 | 18.75 | 18.92 | 462,793 | +0.04(+0.21%) |
Jul 05, 2016 | 18.89 | 19.03 | 18.74 | 18.88 | 1,213,390 | -0.22(-1.17%) |
Jul 01, 2016 | 19.20 | 19.10 | 19.10 | 19.10 | 357,099 | -0.20(-1.03%) |
Jun 30, 2016 | 19.01 | 19.31 | 18.90 | 19.30 | 691,370 | +0.39(+2.06%) |
Jun 29, 2016 | 18.74 | 18.91 | 18.50 | 18.91 | 1,182,186 | +0.41(+2.24%) |
Jun 28, 2016 | 18.39 | 18.60 | 18.22 | 18.50 | 945,014 | +0.33(+1.80%) |
Jun 27, 2016 | 18.54 | 18.54 | 18.15 | 18.17 | 844,885 | -0.62(-3.30%) |
Jun 24, 2016 | 18.85 | 19.24 | 18.09 | 18.79 | 1,086,741 | -1.27(-6.34%) |
Jun 23, 2016 | 19.72 | 20.10 | 19.40 | 20.06 | 659,201 | +0.58(+2.98%) |
Jun 22, 2016 | 19.56 | 19.75 | 19.48 | 19.48 | 415,060 | -0.05(-0.24%) |
Jun 21, 2016 | 19.51 | 19.65 | 19.32 | 19.53 | 396,836 | +0.04(+0.20%) |
Jun 20, 2016 | 19.48 | 19.71 | 19.48 | 19.49 | 566,485 | +0.33(+1.74%) |
Jun 17, 2016 | 19.12 | 19.32 | 18.94 | 19.16 | 2,157,913 | +0.07(+0.38%) |
Jun 16, 2016 | 18.91 | 19.14 | 18.72 | 19.09 | 754,703 | +0.04(+0.21%) |
Jun 15, 2016 | 19.15 | 19.34 | 19.04 | 19.05 | 432,885 | -0.05(-0.25%) |
Jun 14, 2016 | 19.10 | 19.26 | 18.97 | 19.09 | 836,140 | -0.03(-0.17%) |
Jun 13, 2016 | 19.25 | 19.39 | 19.05 | 19.13 | 447,661 | -0.23(-1.19%) |
Jun 10, 2016 | 19.32 | 19.50 | 19.19 | 19.36 | 414,428 | -0.18(-0.90%) |
Jun 09, 2016 | 19.62 | 19.62 | 19.40 | 19.53 | 428,141 | -0.18(-0.93%) |
Jun 08, 2016 | 19.51 | 19.76 | 19.51 | 19.71 | 372,220 | +0.18(+0.94%) |
Jun 07, 2016 | 19.67 | 19.68 | 19.52 | 19.53 | 397,575 | -0.14(-0.69%) |
Jun 06, 2016 | 19.57 | 19.82 | 19.46 | 19.67 | 480,118 | +0.10(+0.53%) |
Jun 03, 2016 | 19.76 | 19.76 | 19.04 | 19.56 | 520,779 | -0.40(-1.99%) |
Jun 02, 2016 | 19.84 | 19.96 | 19.73 | 19.96 | 324,904 | +0.02(+0.08%) |
Jun 01, 2016 | 19.77 | 19.97 | 19.64 | 19.95 | 385,728 | +0.06(+0.32%) |
May 31, 2016 | 19.93 | 19.95 | 19.80 | 19.88 | 451,439 | -0.02(-0.12%) |
May 27, 2016 | 19.71 | 19.91 | 19.91 | 19.91 | 479,023 | +0.20(+1.01%) |
May 26, 2016 | 20.00 | 20.00 | 19.68 | 19.71 | 478,357 | -0.29(-1.43%) |
May 25, 2016 | 19.91 | 20.07 | 19.91 | 19.99 | 344,611 | +0.18(+0.88%) |
May 24, 2016 | 19.52 | 19.93 | 19.41 | 19.82 | 501,383 | +0.45(+2.30%) |
May 23, 2016 | 19.40 | 19.45 | 19.26 | 19.37 | 293,503 | -0.02(-0.12%) |
May 20, 2016 | 19.32 | 19.54 | 19.32 | 19.40 | 703,934 | +0.17(+0.87%) |
May 19, 2016 | 19.36 | 19.59 | 19.07 | 19.23 | 671,025 | -0.29(-1.47%) |
May 18, 2016 | 18.94 | 19.56 | 18.93 | 19.52 | 541,041 | +0.55(+2.89%) |
May 17, 2016 | 19.25 | 19.28 | 18.77 | 18.97 | 668,271 | -0.37(-1.89%) |
May 16, 2016 | 19.01 | 19.46 | 18.95 | 19.33 | 421,539 | +0.38(+2.01%) |
May 13, 2016 | 19.37 | 19.51 | 18.88 | 18.95 | 438,999 | -0.43(-2.22%) |
May 12, 2016 | 19.35 | 19.52 | 19.17 | 19.38 | 340,892 | +0.10(+0.54%) |
May 11, 2016 | 19.45 | 19.67 | 19.24 | 19.28 | 342,738 | -0.16(-0.82%) |
May 10, 2016 | 19.25 | 19.54 | 19.14 | 19.44 | 365,188 | +0.25(+1.29%) |
May 09, 2016 | 19.13 | 19.34 | 18.66 | 19.19 | 425,629 | -0.02(-0.12%) |
May 06, 2016 | 18.90 | 19.23 | 18.90 | 19.21 | 319,070 | +0.16(+0.83%) |
May 05, 2016 | 19.20 | 19.30 | 19.05 | 19.05 | 448,850 | -0.11(-0.58%) |
May 04, 2016 | 19.14 | 19.28 | 18.92 | 19.17 | 579,360 | -0.09(-0.45%) |
May 03, 2016 | 19.18 | 19.25 | 18.35 | 19.25 | 768,836 | -0.21(-1.06%) |
May 02, 2016 | 19.40 | 19.50 | 19.22 | 19.46 | 424,569 | +0.14(+0.70%) |
Apr 29, 2016 | 19.24 | 19.45 | 19.15 | 19.32 | 476,588 | -0.02(-0.08%) |
Apr 28, 2016 | 19.32 | 19.58 | 19.27 | 19.34 | 428,980 | -0.14(-0.73%) |
Apr 27, 2016 | 19.55 | 19.78 | 19.41 | 19.48 | 546,867 | -0.10(-0.53%) |
Apr 26, 2016 | 19.36 | 19.63 | 19.33 | 19.59 | 490,402 | +0.21(+1.06%) |
Apr 25, 2016 | 19.41 | 19.53 | 19.18 | 19.38 | 462,032 | -0.05(-0.24%) |
Apr 22, 2016 | 19.10 | 19.50 | 19.10 | 19.43 | 548,212 | +0.29(+1.53%) |
Apr 21, 2016 | 19.37 | 19.61 | 19.08 | 19.14 | 455,735 | -0.25(-1.31%) |
Apr 20, 2016 | 19.21 | 19.44 | 19.08 | 19.39 | 498,467 | +0.25(+1.28%) |
Apr 19, 2016 | 18.90 | 19.15 | 18.81 | 19.14 | 446,430 | +0.25(+1.34%) |
Apr 18, 2016 | 18.57 | 18.97 | 18.57 | 18.89 | 418,271 | +0.24(+1.27%) |
Apr 15, 2016 | 18.49 | 18.84 | 18.43 | 18.65 | 602,793 | +0.17(+0.90%) |
Apr 14, 2016 | 18.08 | 18.65 | 17.97 | 18.49 | 779,023 | +0.31(+1.70%) |
Apr 13, 2016 | 17.68 | 18.20 | 17.68 | 18.18 | 440,833 | +0.55(+3.14%) |
Apr 12, 2016 | 17.38 | 17.68 | 17.25 | 17.63 | 902,726 | +0.31(+1.78%) |
Apr 11, 2016 | 17.66 | 17.69 | 17.28 | 17.32 | 774,180 | -0.24(-1.35%) |
Apr 08, 2016 | 17.40 | 17.66 | 17.32 | 17.55 | 553,982 | +0.32(+1.84%) |
Apr 07, 2016 | 17.51 | 17.51 | 17.11 | 17.24 | 915,121 | -0.43(-2.42%) |
Apr 06, 2016 | 17.49 | 17.69 | 17.37 | 17.66 | 466,115 | +0.17(+0.99%) |
Apr 05, 2016 | 17.63 | 17.77 | 17.48 | 17.49 | 311,078 | -0.33(-1.86%) |
Apr 04, 2016 | 18.06 | 18.06 | 17.74 | 17.82 | 496,042 | -0.24(-1.31%) |
Apr 01, 2016 | 17.79 | 18.14 | 17.68 | 18.06 | 490,502 | +0.14(+0.79%) |
Mar 31, 2016 | 17.99 | 18.16 | 17.74 | 17.92 | 476,896 | -0.12(-0.66%) |
Mar 30, 2016 | 17.98 | 18.22 | 17.82 | 18.04 | 480,044 | +0.13(+0.75%) |
Mar 29, 2016 | 17.52 | 17.92 | 17.31 | 17.90 | 573,531 | +0.30(+1.71%) |
Mar 28, 2016 | 17.61 | 17.80 | 17.51 | 17.60 | 257,468 | +0.04(+0.22%) |
Mar 24, 2016 | 17.47 | 17.56 | 17.56 | 17.56 | 275,193 | -0.03(-0.18%) |
Mar 23, 2016 | 17.81 | 17.87 | 17.59 | 17.59 | 382,574 | -0.30(-1.68%) |
Mar 22, 2016 | 17.78 | 17.93 | 17.13 | 17.89 | 350,556 | -0.01(-0.04%) |
Mar 21, 2016 | 17.97 | 17.98 | 17.77 | 17.90 | 494,350 | -0.06(-0.31%) |
Mar 18, 2016 | 17.85 | 18.12 | 17.79 | 17.96 | 1,538,766 | +0.19(+1.07%) |
Mar 17, 2016 | 17.36 | 17.88 | 17.16 | 17.77 | 680,494 | +0.32(+1.81%) |
Mar 16, 2016 | 17.47 | 17.66 | 17.32 | 17.45 | 414,464 | -0.04(-0.23%) |
Mar 15, 2016 | 17.59 | 17.99 | 17.49 | 17.49 | 324,248 | -0.19(-1.07%) |
Mar 14, 2016 | 17.78 | 17.96 | 17.58 | 17.68 | 783,188 | -0.09(-0.53%) |
Mar 11, 2016 | 17.63 | 17.79 | 17.50 | 17.78 | 657,491 | +0.28(+1.58%) |
Mar 10, 2016 | 17.41 | 17.56 | 17.11 | 17.50 | 509,578 | +0.20(+1.14%) |
Mar 09, 2016 | 17.48 | 17.54 | 17.29 | 17.30 | 512,516 | -0.09(-0.55%) |
Mar 08, 2016 | 17.71 | 17.71 | 17.40 | 17.40 | 740,941 | -0.49(-2.74%) |
Mar 07, 2016 | 17.69 | 17.89 | 17.55 | 17.89 | 606,630 | +0.05(+0.27%) |
Mar 04, 2016 | 17.83 | 17.89 | 17.62 | 17.84 | 657,051 | +0.07(+0.40%) |
Mar 03, 2016 | 17.61 | 17.77 | 17.39 | 17.77 | 695,273 | +0.17(+0.99%) |
Mar 02, 2016 | 17.30 | 17.60 | 17.17 | 17.59 | 707,886 | +0.30(+1.74%) |
Mar 01, 2016 | 16.87 | 17.36 | 16.82 | 17.29 | 633,446 | +0.53(+3.16%) |
Feb 29, 2016 | 17.08 | 17.15 | 16.61 | 16.76 | 628,365 | -0.32(-1.85%) |
Feb 26, 2016 | 17.04 | 17.22 | 16.92 | 17.08 | 614,434 | +0.16(+0.93%) |
Feb 25, 2016 | 16.66 | 16.93 | 16.65 | 16.92 | 629,346 | +0.28(+1.66%) |
Feb 24, 2016 | 16.31 | 16.66 | 16.17 | 16.64 | 577,100 | +0.12(+0.72%) |
Feb 23, 2016 | 16.80 | 16.80 | 16.44 | 16.53 | 803,725 | -0.29(-1.74%) |
Feb 22, 2016 | 17.14 | 17.21 | 16.77 | 16.82 | 822,624 | -0.19(-1.12%) |
Feb 19, 2016 | 16.70 | 17.27 | 16.70 | 17.01 | 1,055,631 | +0.24(+1.41%) |
Feb 18, 2016 | 16.82 | 17.10 | 16.64 | 16.77 | 1,210,563 | -0.01(-0.05%) |
Feb 17, 2016 | 16.84 | 16.99 | 16.75 | 16.78 | 1,237,487 | +0.09(+0.52%) |
Feb 16, 2016 | 16.53 | 16.97 | 16.33 | 16.69 | 543,472 | +0.40(+2.48%) |
Feb 12, 2016 | 15.96 | 16.29 | 16.29 | 16.29 | 783,234 | +0.57(+3.62%) |
Feb 11, 2016 | 15.69 | 16.54 | 15.11 | 15.72 | 789,960 | -0.34(-2.12%) |
Feb 10, 2016 | 16.32 | 16.61 | 16.06 | 16.06 | 566,789 | -0.13(-0.83%) |
Feb 09, 2016 | 16.02 | 16.36 | 15.98 | 16.19 | 891,058 | -0.08(-0.49%) |
Feb 08, 2016 | 16.10 | 16.35 | 16.00 | 16.27 | 1,087,298 | -0.04(-0.24%) |
Feb 05, 2016 | 16.61 | 16.80 | 16.31 | 16.31 | 821,786 | -0.31(-1.86%) |
Feb 04, 2016 | 16.42 | 17.02 | 16.11 | 16.62 | 911,723 | +0.13(+0.77%) |
Feb 03, 2016 | 16.50 | 16.64 | 16.07 | 16.49 | 994,206 | +0.16(+0.97%) |
Feb 02, 2016 | 16.59 | 16.63 | 16.22 | 16.34 | 875,004 | -0.47(-2.82%) |
Feb 01, 2016 | 16.79 | 16.91 | 16.45 | 16.81 | 822,860 | -0.08(-0.47%) |
Jan 29, 2016 | 16.50 | 16.89 | 16.22 | 16.89 | 2,260,058 | +0.38(+2.30%) |
Jan 28, 2016 | 16.62 | 16.71 | 16.16 | 16.51 | 1,187,923 | +0.09(+0.58%) |
Jan 27, 2016 | 16.42 | 16.81 | 16.27 | 16.41 | 2,045,168 | -0.07(-0.43%) |
Jan 26, 2016 | 16.11 | 16.49 | 16.11 | 16.49 | 1,849,895 | +0.50(+3.15%) |
Jan 25, 2016 | 16.47 | 16.49 | 15.97 | 15.98 | 1,485,262 | -0.58(-3.51%) |
Jan 22, 2016 | 16.41 | 16.61 | 16.14 | 16.56 | 1,492,266 | +0.35(+2.18%) |
Jan 21, 2016 | 16.46 | 16.67 | 16.20 | 16.21 | 1,563,862 | -0.26(-1.57%) |
Jan 20, 2016 | 16.43 | 16.68 | 16.16 | 16.47 | 1,685,896 | -0.31(-1.87%) |
Jan 19, 2016 | 17.06 | 17.15 | 16.73 | 16.78 | 1,149,096 | -0.01(-0.05%) |
Jan 15, 2016 | 16.51 | 16.79 | 16.79 | 16.79 | 1,380,798 | -0.22(-1.29%) |
Jan 14, 2016 | 16.97 | 17.22 | 16.74 | 17.01 | 1,077,232 | +0.24(+1.41%) |
Jan 13, 2016 | 17.40 | 17.53 | 16.69 | 16.78 | 918,915 | -0.57(-3.26%) |
Jan 12, 2016 | 17.34 | 17.48 | 17.11 | 17.34 | 1,387,960 | +0.06(+0.36%) |
Jan 11, 2016 | 17.32 | 17.50 | 17.17 | 17.28 | 1,192,196 | +0.09(+0.55%) |
Jan 08, 2016 | 17.70 | 17.72 | 17.18 | 17.18 | 2,014,685 | -0.39(-2.23%) |
Jan 07, 2016 | 17.80 | 18.03 | 17.55 | 17.58 | 1,067,701 | -0.53(-2.95%) |
Jan 06, 2016 | 17.95 | 18.24 | 17.82 | 18.11 | 1,241,308 | -0.14(-0.77%) |
Jan 05, 2016 | 18.18 | 18.66 | 17.99 | 18.25 | 1,241,344 | +0.15(+0.82%) |
Jan 04, 2016 | 18.51 | 18.51 | 18.03 | 18.10 | 1,470,035 | -0.62(-3.32%) |
Dec 31, 2015 | 19.01 | 18.73 | 18.73 | 18.73 | 974,321 | -0.31(-1.65%) |
Dec 30, 2015 | 19.23 | 19.25 | 19.02 | 19.04 | 999,106 | -0.20(-1.02%) |
Dec 29, 2015 | 19.24 | 19.31 | 19.05 | 19.24 | 701,664 | +0.15(+0.78%) |
Dec 28, 2015 | 18.93 | 19.64 | 18.89 | 19.09 | 597,116 | +0.02(+0.12%) |
Dec 24, 2015 | 19.02 | 19.06 | 19.06 | 19.06 | 353,789 | +0.08(+0.41%) |
Dec 23, 2015 | 18.91 | 19.02 | 18.76 | 18.98 | 602,492 | +0.17(+0.92%) |
Dec 22, 2015 | 18.85 | 18.98 | 18.53 | 18.81 | 618,787 | +0.02(+0.13%) |
Dec 21, 2015 | 18.67 | 18.83 | 18.51 | 18.79 | 936,125 | +0.20(+1.06%) |
Dec 18, 2015 | 18.73 | 18.75 | 18.35 | 18.59 | 5,769,779 | -0.25(-1.33%) |
Dec 17, 2015 | 19.08 | 19.11 | 18.80 | 18.84 | 1,571,890 | -0.13(-0.70%) |
Dec 16, 2015 | 19.27 | 19.27 | 18.68 | 18.98 | 1,431,749 | -0.13(-0.68%) |
Dec 15, 2015 | 18.86 | 19.23 | 18.82 | 19.11 | 758,077 | +0.45(+2.42%) |
Dec 14, 2015 | 18.68 | 18.85 | 18.51 | 18.65 | 1,032,732 | -0.01(-0.04%) |
Dec 11, 2015 | 18.71 | 18.89 | 18.55 | 18.66 | 884,527 | -0.34(-1.78%) |
Dec 10, 2015 | 19.00 | 19.18 | 18.84 | 19.00 | 719,809 | -0.03(-0.16%) |
Dec 09, 2015 | 19.27 | 19.39 | 18.90 | 19.03 | 1,025,767 | -0.25(-1.30%) |
Dec 08, 2015 | 19.58 | 19.68 | 19.24 | 19.28 | 1,070,849 | -0.50(-2.54%) |
Dec 07, 2015 | 20.00 | 20.05 | 19.61 | 19.79 | 803,642 | -0.29(-1.45%) |
Dec 04, 2015 | 19.72 | 20.10 | 19.66 | 20.08 | 940,298 | +0.44(+2.24%) |
Dec 03, 2015 | 20.00 | 20.05 | 19.58 | 19.64 | 853,258 | -0.22(-1.11%) |
Dec 02, 2015 | 20.50 | 20.52 | 19.81 | 19.86 | 1,350,017 | -0.58(-2.85%) |