Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.92 | 14.95 | 14.61 | 14.77 | 583,135 | -0.16(-1.07%) |
Nov 29, 2016 | 14.72 | 15.03 | 14.45 | 14.93 | 798,452 | +0.34(+2.33%) |
Nov 28, 2016 | 14.19 | 14.82 | 13.88 | 14.59 | 898,154 | +0.46(+3.26%) |
Nov 25, 2016 | 14.04 | 14.23 | 13.91 | 14.13 | 391,415 | +0.09(+0.64%) |
Nov 24, 2016 | 14.14 | 14.18 | 13.97 | 14.04 | 221,121 | +0.08(+0.57%) |
Nov 23, 2016 | 14.26 | 14.44 | 13.88 | 13.96 | 1,104,911 | -0.32(-2.24%) |
Nov 22, 2016 | 14.31 | 14.53 | 14.17 | 14.28 | 745,085 | +0.05(+0.35%) |
Nov 21, 2016 | 14.69 | 14.69 | 14.14 | 14.23 | 674,955 | -0.25(-1.73%) |
Nov 18, 2016 | 14.56 | 14.71 | 14.47 | 14.48 | 332,460 | -0.10(-0.69%) |
Nov 17, 2016 | 14.70 | 14.75 | 14.55 | 14.58 | 312,801 | -0.03(-0.21%) |
Nov 16, 2016 | 14.82 | 14.84 | 14.51 | 14.61 | 311,518 | -0.30(-2.01%) |
Nov 15, 2016 | 15.01 | 15.07 | 14.88 | 14.91 | 232,576 | -0.06(-0.40%) |
Nov 14, 2016 | 14.87 | 15.13 | 14.87 | 14.97 | 446,418 | +0.17(+1.15%) |
Nov 11, 2016 | 15.70 | 15.70 | 14.74 | 14.80 | 866,338 | -1.76(-10.63%) |
Nov 10, 2016 | 16.56 | 16.88 | 16.53 | 16.56 | 191,573 | +0.11(+0.67%) |
Nov 09, 2016 | 16.21 | 16.52 | 16.21 | 16.45 | 140,153 | +0.09(+0.55%) |
Nov 08, 2016 | 16.10 | 16.38 | 15.96 | 16.36 | 184,902 | +0.30(+1.87%) |
Nov 07, 2016 | 16.20 | 16.20 | 16.00 | 16.06 | 156,072 | +0.06(+0.37%) |
Nov 04, 2016 | 16.03 | 16.09 | 15.96 | 16.00 | 145,647 | -0.01(-0.06%) |
Nov 03, 2016 | 16.07 | 16.13 | 15.98 | 16.01 | 189,970 | -0.02(-0.12%) |
Nov 02, 2016 | 16.03 | 16.24 | 15.96 | 16.03 | 191,300 | -0.02(-0.12%) |
Nov 01, 2016 | 16.50 | 16.52 | 15.97 | 16.05 | 228,046 | -0.43(-2.61%) |
Oct 31, 2016 | 16.75 | 16.77 | 16.41 | 16.48 | 200,522 | -0.22(-1.32%) |
Oct 28, 2016 | 16.75 | 16.80 | 16.67 | 16.70 | 275,501 | -0.04(-0.24%) |
Oct 27, 2016 | 16.98 | 17.00 | 16.70 | 16.74 | 154,066 | -0.20(-1.18%) |
Oct 26, 2016 | 16.88 | 17.05 | 16.88 | 16.94 | 621,674 | +0.01(+0.06%) |
Oct 25, 2016 | 17.24 | 17.24 | 16.91 | 16.93 | 147,724 | -0.22(-1.28%) |
Oct 24, 2016 | 17.25 | 17.33 | 17.10 | 17.15 | 128,471 | +0.10(+0.59%) |
Oct 21, 2016 | 17.09 | 17.15 | 17.00 | 17.05 | 85,144 | -0.04(-0.23%) |
Oct 20, 2016 | 17.13 | 17.32 | 17.05 | 17.09 | 150,593 | -0.02(-0.12%) |
Oct 19, 2016 | 17.04 | 17.20 | 17.00 | 17.11 | 130,410 | +0.13(+0.77%) |
Oct 18, 2016 | 16.96 | 17.01 | 16.87 | 16.98 | 101,152 | +0.10(+0.59%) |
Oct 17, 2016 | 16.80 | 16.90 | 16.75 | 16.88 | 102,958 | +0.08(+0.48%) |
Oct 14, 2016 | 16.87 | 17.13 | 16.78 | 16.80 | 113,259 | +0.02(+0.12%) |
Oct 13, 2016 | 16.81 | 16.85 | 16.70 | 16.78 | 100,830 | -0.14(-0.83%) |
Oct 12, 2016 | 16.84 | 16.92 | 16.74 | 16.92 | 61,013 | +0.11(+0.65%) |
Oct 11, 2016 | 16.90 | 16.90 | 16.67 | 16.81 | 135,721 | +0.01(+0.06%) |
Oct 07, 2016 | 16.80 | 16.80 | 16.80 | 0 | -0.18(-1.06%) | |
Oct 06, 2016 | 16.99 | 17.17 | 16.91 | 16.98 | 101,264 | -0.01(-0.06%) |
Oct 05, 2016 | 17.02 | 17.13 | 16.90 | 16.99 | 169,529 | +0.12(+0.71%) |
Oct 04, 2016 | 17.21 | 17.21 | 16.72 | 16.87 | 202,055 | -0.29(-1.69%) |
Oct 03, 2016 | 16.90 | 17.24 | 16.90 | 17.16 | 177,422 | +0.30(+1.78%) |
Sep 30, 2016 | 16.93 | 17.03 | 16.86 | 16.86 | 184,386 | -0.05(-0.30%) |
Sep 29, 2016 | 16.80 | 17.04 | 16.80 | 16.91 | 111,198 | +0.06(+0.36%) |
Sep 28, 2016 | 16.90 | 17.16 | 16.84 | 16.85 | 105,516 | -0.12(-0.71%) |
Sep 27, 2016 | 16.91 | 16.99 | 16.80 | 16.97 | 104,946 | +0.00(+0.00%) |
Sep 26, 2016 | 17.11 | 17.19 | 16.81 | 16.97 | 148,491 | -0.27(-1.57%) |
Sep 23, 2016 | 17.25 | 17.34 | 17.16 | 17.24 | 96,708 | +0.01(+0.06%) |
Sep 22, 2016 | 17.23 | 17.28 | 16.95 | 17.23 | 223,833 | +0.08(+0.47%) |
Sep 21, 2016 | 17.34 | 17.36 | 17.09 | 17.15 | 159,818 | -0.13(-0.75%) |
Sep 20, 2016 | 17.50 | 17.62 | 17.26 | 17.28 | 96,953 | -0.11(-0.63%) |
Sep 19, 2016 | 17.09 | 17.67 | 17.09 | 17.39 | 343,249 | +0.36(+2.11%) |
Sep 16, 2016 | 17.00 | 17.11 | 16.97 | 17.03 | 532,295 | -0.02(-0.12%) |
Sep 15, 2016 | 16.91 | 17.12 | 16.89 | 17.05 | 140,358 | +0.10(+0.59%) |
Sep 14, 2016 | 17.00 | 17.10 | 16.80 | 16.95 | 125,404 | +0.00(+0.00%) |
Sep 13, 2016 | 16.89 | 17.25 | 16.80 | 16.95 | 236,628 | -0.05(-0.29%) |
Sep 12, 2016 | 16.65 | 17.02 | 16.50 | 17.00 | 215,361 | +0.19(+1.13%) |
Sep 09, 2016 | 17.09 | 17.09 | 16.67 | 16.81 | 322,581 | -0.48(-2.78%) |
Sep 08, 2016 | 17.46 | 17.52 | 17.06 | 17.29 | 393,830 | -0.37(-2.10%) |
Sep 07, 2016 | 18.05 | 18.05 | 17.47 | 17.66 | 406,437 | -0.39(-2.16%) |
Sep 06, 2016 | 18.23 | 18.23 | 17.93 | 18.05 | 136,076 | -0.22(-1.20%) |
Sep 02, 2016 | 18.27 | 18.27 | 18.27 | 0 | +0.17(+0.94%) | |
Sep 01, 2016 | 18.02 | 18.29 | 17.90 | 18.10 | 161,176 | +0.01(+0.06%) |
Aug 31, 2016 | 18.28 | 18.28 | 17.82 | 18.09 | 121,190 | -0.17(-0.93%) |
Aug 30, 2016 | 18.15 | 18.60 | 18.15 | 18.26 | 141,369 | +0.10(+0.55%) |
Aug 29, 2016 | 18.12 | 18.33 | 18.07 | 18.16 | 94,231 | -0.07(-0.38%) |
Aug 26, 2016 | 18.02 | 18.38 | 17.95 | 18.23 | 162,644 | +0.17(+0.94%) |
Aug 25, 2016 | 17.79 | 18.45 | 17.79 | 18.06 | 144,224 | +0.25(+1.40%) |
Aug 24, 2016 | 18.14 | 18.33 | 17.75 | 17.81 | 111,481 | -0.40(-2.20%) |
Aug 23, 2016 | 18.03 | 18.30 | 17.96 | 18.21 | 154,078 | +0.20(+1.11%) |
Aug 22, 2016 | 18.20 | 18.20 | 17.86 | 18.01 | 120,631 | -0.26(-1.42%) |
Aug 19, 2016 | 17.80 | 18.33 | 17.66 | 18.27 | 237,572 | +0.47(+2.64%) |
Aug 18, 2016 | 18.14 | 18.14 | 17.42 | 17.80 | 300,622 | -0.26(-1.44%) |
Aug 17, 2016 | 18.21 | 18.43 | 18.02 | 18.06 | 214,488 | -0.14(-0.77%) |
Aug 16, 2016 | 17.82 | 18.43 | 17.71 | 18.20 | 611,489 | +0.36(+2.02%) |
Aug 15, 2016 | 17.40 | 17.87 | 17.36 | 17.84 | 238,257 | +0.44(+2.53%) |
Aug 12, 2016 | 17.30 | 17.53 | 16.93 | 17.40 | 420,907 | +0.18(+1.05%) |
Aug 11, 2016 | 16.75 | 17.25 | 16.60 | 17.22 | 423,423 | +0.84(+5.13%) |
Aug 10, 2016 | 16.41 | 16.59 | 16.30 | 16.38 | 73,648 | -0.02(-0.12%) |
Aug 09, 2016 | 16.27 | 16.52 | 16.27 | 16.40 | 116,681 | +0.16(+0.99%) |
Aug 08, 2016 | 16.62 | 16.73 | 16.15 | 16.24 | 157,663 | -0.40(-2.40%) |
Aug 05, 2016 | 16.28 | 16.72 | 16.28 | 16.64 | 188,730 | +0.46(+2.84%) |
Aug 04, 2016 | 16.00 | 16.35 | 15.89 | 16.18 | 168,562 | +0.18(+1.12%) |
Aug 03, 2016 | 15.96 | 16.14 | 15.62 | 16.00 | 98,621 | +0.07(+0.44%) |
Aug 02, 2016 | 16.35 | 16.45 | 15.84 | 15.93 | 204,587 | -0.48(-2.93%) |
Jul 29, 2016 | 16.41 | 16.41 | 16.41 | 0 | -0.28(-1.68%) | |
Jul 28, 2016 | 16.76 | 16.81 | 16.60 | 16.69 | 163,383 | -0.07(-0.42%) |
Jul 27, 2016 | 16.79 | 16.82 | 16.58 | 16.76 | 140,886 | +0.02(+0.12%) |
Jul 26, 2016 | 16.47 | 16.87 | 16.25 | 16.74 | 264,983 | +0.25(+1.52%) |
Jul 25, 2016 | 16.12 | 16.53 | 15.98 | 16.49 | 206,629 | +0.37(+2.30%) |
Jul 22, 2016 | 16.35 | 16.35 | 16.12 | 16.12 | 100,725 | -0.29(-1.77%) |
Jul 21, 2016 | 16.07 | 16.47 | 15.98 | 16.41 | 145,158 | +0.38(+2.37%) |
Jul 20, 2016 | 16.10 | 16.15 | 15.95 | 16.03 | 248,692 | -0.07(-0.43%) |
Jul 19, 2016 | 16.14 | 16.17 | 16.02 | 16.10 | 118,075 | -0.05(-0.31%) |
Jul 18, 2016 | 16.30 | 16.39 | 16.05 | 16.15 | 156,622 | -0.11(-0.68%) |
Jul 15, 2016 | 16.05 | 16.27 | 16.04 | 16.26 | 206,572 | +0.23(+1.43%) |
Jul 14, 2016 | 16.20 | 16.26 | 16.01 | 16.03 | 211,380 | -0.12(-0.74%) |
Jul 13, 2016 | 16.36 | 16.37 | 16.03 | 16.15 | 120,042 | -0.11(-0.68%) |
Jul 12, 2016 | 16.16 | 16.50 | 16.15 | 16.26 | 252,213 | +0.15(+0.93%) |
Jul 11, 2016 | 15.71 | 16.15 | 15.65 | 16.11 | 343,702 | +0.46(+2.94%) |
Jul 08, 2016 | 15.55 | 15.55 | 15.65 | 125,947 | +0.10(+0.64%) | |
Jul 07, 2016 | 15.47 | 15.73 | 15.44 | 15.55 | 146,569 | -0.19(-1.21%) |
Jul 05, 2016 | 15.95 | 15.95 | 15.51 | 15.74 | 215,866 | -0.26(-1.62%) |
Jul 04, 2016 | 15.69 | 16.00 | 15.66 | 16.00 | 208,083 | +0.41(+2.63%) |
Jun 30, 2016 | 15.59 | 15.59 | 15.59 | 0 | -0.07(-0.45%) | |
Jun 29, 2016 | 15.14 | 15.73 | 15.09 | 15.66 | 297,101 | +0.75(+5.03%) |
Jun 28, 2016 | 14.72 | 14.99 | 14.70 | 14.91 | 325,519 | +0.36(+2.47%) |
Jun 27, 2016 | 15.00 | 15.00 | 14.51 | 14.55 | 746,415 | -0.48(-3.19%) |
Jun 24, 2016 | 15.25 | 15.57 | 14.97 | 15.03 | 402,680 | -0.87(-5.47%) |
Jun 23, 2016 | 15.68 | 15.92 | 15.61 | 15.90 | 182,639 | +0.41(+2.65%) |
Jun 22, 2016 | 15.85 | 15.90 | 15.49 | 15.49 | 244,279 | -0.27(-1.71%) |
Jun 21, 2016 | 15.64 | 15.94 | 15.55 | 15.76 | 267,182 | +0.13(+0.83%) |
Jun 20, 2016 | 15.18 | 15.78 | 15.18 | 15.63 | 520,261 | +0.66(+4.41%) |
Jun 17, 2016 | 14.85 | 15.07 | 14.74 | 14.97 | 468,225 | +0.16(+1.08%) |
Jun 16, 2016 | 14.79 | 14.92 | 14.72 | 14.81 | 371,808 | -0.02(-0.13%) |
Jun 15, 2016 | 14.93 | 15.06 | 14.75 | 14.83 | 386,128 | +0.01(+0.07%) |
Jun 14, 2016 | 14.84 | 15.22 | 14.81 | 14.82 | 394,419 | -0.01(-0.07%) |
Jun 13, 2016 | 14.95 | 15.00 | 14.74 | 14.83 | 268,946 | -0.13(-0.87%) |
Jun 10, 2016 | 15.00 | 15.05 | 14.79 | 14.96 | 747,984 | -0.40(-2.60%) |
Jun 09, 2016 | 15.80 | 15.80 | 15.34 | 15.36 | 240,906 | -0.46(-2.91%) |
Jun 08, 2016 | 16.23 | 16.24 | 15.55 | 15.82 | 1,341,687 | -0.27(-1.68%) |
Jun 07, 2016 | 15.60 | 16.18 | 15.48 | 16.09 | 323,795 | +0.54(+3.47%) |
Jun 06, 2016 | 14.97 | 15.85 | 14.86 | 15.55 | 375,792 | +0.73(+4.93%) |
Jun 03, 2016 | 14.85 | 14.95 | 14.70 | 14.82 | 245,641 | -0.12(-0.80%) |
Jun 02, 2016 | 14.76 | 15.07 | 14.76 | 14.94 | 259,422 | +0.18(+1.22%) |
Jun 01, 2016 | 14.85 | 14.90 | 14.67 | 14.76 | 356,265 | -0.06(-0.40%) |
May 31, 2016 | 14.98 | 15.03 | 14.82 | 14.82 | 527,044 | -0.08(-0.54%) |
May 30, 2016 | 15.00 | 15.04 | 14.90 | 14.90 | 97,669 | -0.07(-0.47%) |
May 27, 2016 | 14.77 | 15.04 | 14.71 | 14.97 | 280,248 | +0.22(+1.49%) |
May 26, 2016 | 15.09 | 15.11 | 14.70 | 14.75 | 197,741 | -0.25(-1.67%) |
May 25, 2016 | 15.11 | 15.15 | 14.84 | 15.00 | 304,966 | +0.00(+0.00%) |
May 24, 2016 | 14.98 | 15.07 | 14.91 | 15.00 | 449,317 | +0.20(+1.35%) |
May 20, 2016 | 14.80 | 14.80 | 14.80 | 0 | +0.13(+0.89%) | |
May 19, 2016 | 14.93 | 14.95 | 14.58 | 14.67 | 306,706 | -0.17(-1.15%) |
May 18, 2016 | 14.70 | 14.93 | 14.62 | 14.84 | 287,012 | +0.23(+1.57%) |
May 17, 2016 | 14.68 | 14.78 | 14.40 | 14.61 | 412,067 | +0.01(+0.07%) |
May 16, 2016 | 15.00 | 15.03 | 14.59 | 14.60 | 330,644 | -0.11(-0.75%) |
May 13, 2016 | 15.88 | 15.89 | 14.63 | 14.71 | 770,386 | -1.10(-6.96%) |
May 12, 2016 | 16.18 | 16.36 | 15.77 | 15.81 | 242,890 | -0.46(-2.83%) |
May 11, 2016 | 16.44 | 16.44 | 16.14 | 16.27 | 460,335 | -0.37(-2.22%) |
May 10, 2016 | 16.73 | 16.73 | 16.61 | 16.64 | 221,216 | -0.01(-0.06%) |
May 09, 2016 | 16.85 | 16.85 | 16.35 | 16.65 | 245,789 | -0.21(-1.25%) |
May 06, 2016 | 16.78 | 16.89 | 16.75 | 16.86 | 216,647 | +0.04(+0.24%) |
May 05, 2016 | 16.85 | 16.88 | 16.76 | 16.82 | 224,474 | +0.06(+0.36%) |
May 04, 2016 | 16.78 | 16.87 | 16.71 | 16.76 | 242,950 | -0.04(-0.24%) |
May 03, 2016 | 16.77 | 16.87 | 16.45 | 16.80 | 208,439 | +0.08(+0.48%) |
May 02, 2016 | 16.76 | 16.90 | 16.53 | 16.72 | 139,860 | +0.04(+0.24%) |
Apr 29, 2016 | 16.72 | 16.72 | 16.50 | 16.68 | 88,734 | +0.04(+0.24%) |
Apr 28, 2016 | 16.51 | 16.80 | 16.51 | 16.64 | 231,030 | +0.13(+0.79%) |
Apr 27, 2016 | 16.58 | 16.69 | 16.50 | 16.51 | 203,792 | -0.04(-0.24%) |
Apr 26, 2016 | 16.65 | 16.73 | 16.53 | 16.55 | 296,286 | -0.04(-0.24%) |
Apr 25, 2016 | 16.59 | 16.65 | 16.29 | 16.59 | 434,290 | +0.04(+0.24%) |
Apr 22, 2016 | 16.80 | 16.90 | 16.54 | 16.55 | 184,985 | -0.19(-1.14%) |
Apr 21, 2016 | 16.91 | 16.91 | 16.70 | 16.74 | 194,210 | -0.14(-0.83%) |
Apr 20, 2016 | 16.74 | 16.97 | 16.73 | 16.88 | 198,443 | +0.08(+0.48%) |
Apr 19, 2016 | 16.84 | 17.01 | 16.63 | 16.80 | 193,507 | -0.08(-0.47%) |
Apr 18, 2016 | 16.69 | 17.02 | 16.54 | 16.88 | 217,754 | +0.20(+1.20%) |
Apr 15, 2016 | 16.82 | 16.82 | 16.46 | 16.68 | 287,743 | -0.13(-0.77%) |
Apr 14, 2016 | 17.10 | 17.10 | 16.75 | 16.81 | 182,524 | -0.22(-1.29%) |
Apr 13, 2016 | 16.99 | 17.15 | 16.82 | 17.03 | 330,676 | +0.09(+0.53%) |
Apr 12, 2016 | 16.98 | 17.06 | 16.77 | 16.94 | 280,594 | +0.04(+0.24%) |
Apr 11, 2016 | 17.04 | 17.15 | 16.81 | 16.90 | 305,426 | +0.00(+0.00%) |
Apr 08, 2016 | 17.45 | 17.45 | 16.66 | 16.90 | 270,762 | -0.37(-2.14%) |
Apr 07, 2016 | 17.74 | 17.76 | 17.06 | 17.27 | 371,162 | -0.48(-2.70%) |
Apr 06, 2016 | 18.10 | 18.28 | 17.69 | 17.75 | 270,017 | -0.26(-1.44%) |
Apr 05, 2016 | 19.62 | 19.69 | 17.63 | 18.01 | 802,820 | -0.54(-2.91%) |
Apr 04, 2016 | 18.68 | 18.76 | 18.50 | 18.55 | 136,063 | +0.05(+0.27%) |
Apr 01, 2016 | 19.07 | 19.20 | 18.48 | 18.50 | 246,188 | -0.69(-3.60%) |
Mar 31, 2016 | 18.20 | 19.50 | 18.20 | 19.19 | 472,222 | +0.99(+5.44%) |
Mar 30, 2016 | 17.91 | 18.24 | 17.84 | 18.20 | 162,865 | +0.43(+2.42%) |
Mar 29, 2016 | 17.83 | 18.00 | 17.71 | 17.77 | 104,562 | -0.09(-0.50%) |
Mar 28, 2016 | 17.87 | 18.06 | 17.65 | 17.86 | 162,981 | +0.07(+0.39%) |
Mar 24, 2016 | 17.79 | 17.79 | 17.79 | 0 | +0.09(+0.51%) | |
Mar 23, 2016 | 17.77 | 18.00 | 17.62 | 17.70 | 131,206 | -0.09(-0.51%) |
Mar 22, 2016 | 18.19 | 18.27 | 17.45 | 17.79 | 245,478 | -0.48(-2.63%) |
Mar 21, 2016 | 18.46 | 18.50 | 18.11 | 18.27 | 161,436 | -0.17(-0.92%) |
Mar 18, 2016 | 18.25 | 18.50 | 18.24 | 18.44 | 318,843 | +0.21(+1.15%) |
Mar 17, 2016 | 17.42 | 18.39 | 17.38 | 18.23 | 261,143 | +0.88(+5.07%) |
Mar 16, 2016 | 17.13 | 17.38 | 17.04 | 17.35 | 154,244 | +0.28(+1.64%) |
Mar 15, 2016 | 17.49 | 17.52 | 16.93 | 17.07 | 227,950 | -0.42(-2.40%) |
Mar 14, 2016 | 17.85 | 17.90 | 17.46 | 17.49 | 119,503 | -0.28(-1.58%) |
Mar 11, 2016 | 17.56 | 17.96 | 17.55 | 17.77 | 208,208 | +0.47(+2.72%) |
Mar 10, 2016 | 18.17 | 18.25 | 17.25 | 17.30 | 337,777 | -0.70(-3.89%) |
Mar 09, 2016 | 17.87 | 18.60 | 17.60 | 18.00 | 309,742 | +0.44(+2.51%) |
Mar 08, 2016 | 18.32 | 18.32 | 17.47 | 17.56 | 284,884 | -0.84(-4.57%) |
Mar 07, 2016 | 17.60 | 18.44 | 17.25 | 18.40 | 327,933 | +1.24(+7.23%) |
Mar 04, 2016 | 17.11 | 17.26 | 17.10 | 17.16 | 198,439 | +0.15(+0.88%) |
Mar 03, 2016 | 16.37 | 17.10 | 16.30 | 17.01 | 433,776 | +0.64(+3.91%) |
Mar 02, 2016 | 17.30 | 17.30 | 16.28 | 16.37 | 557,531 | -1.02(-5.87%) |
Mar 01, 2016 | 17.27 | 17.49 | 17.15 | 17.39 | 233,750 | +0.27(+1.58%) |
Feb 29, 2016 | 16.85 | 17.23 | 16.85 | 17.12 | 158,216 | +0.34(+2.03%) |
Feb 26, 2016 | 16.81 | 17.04 | 16.70 | 16.78 | 217,921 | +0.05(+0.30%) |
Feb 25, 2016 | 16.41 | 16.77 | 16.30 | 16.73 | 181,299 | +0.36(+2.20%) |
Feb 24, 2016 | 16.32 | 16.65 | 16.05 | 16.37 | 268,627 | -0.08(-0.49%) |
Feb 23, 2016 | 16.84 | 16.99 | 16.33 | 16.45 | 239,611 | +0.16(+0.98%) |
Feb 22, 2016 | 16.19 | 16.82 | 16.10 | 16.29 | 254,373 | +0.28(+1.75%) |
Feb 19, 2016 | 16.27 | 16.27 | 15.82 | 16.01 | 218,610 | -0.29(-1.78%) |
Feb 18, 2016 | 16.45 | 16.45 | 16.10 | 16.30 | 257,808 | +0.10(+0.62%) |
Feb 17, 2016 | 15.63 | 16.20 | 15.31 | 16.20 | 510,368 | +0.69(+4.45%) |
Feb 16, 2016 | 15.24 | 15.54 | 15.03 | 15.51 | 487,368 | +0.53(+3.54%) |
Feb 12, 2016 | 14.98 | 14.98 | 14.98 | 0 | -0.35(-2.28%) | |
Feb 11, 2016 | 15.65 | 15.72 | 15.19 | 15.33 | 364,505 | -0.61(-3.83%) |
Feb 10, 2016 | 15.95 | 16.08 | 15.66 | 15.94 | 236,695 | +0.10(+0.63%) |
Feb 09, 2016 | 15.95 | 16.03 | 15.61 | 15.84 | 510,954 | -0.23(-1.43%) |
Feb 08, 2016 | 16.46 | 16.55 | 15.88 | 16.07 | 203,900 | -0.54(-3.25%) |
Feb 05, 2016 | 16.70 | 16.79 | 16.46 | 16.61 | 283,453 | -0.08(-0.48%) |
Feb 04, 2016 | 16.73 | 16.91 | 16.43 | 16.69 | 255,213 | -0.06(-0.36%) |
Feb 03, 2016 | 16.94 | 17.09 | 16.55 | 16.75 | 505,306 | -0.10(-0.59%) |
Feb 02, 2016 | 16.84 | 16.91 | 16.63 | 16.85 | 403,473 | -0.16(-0.94%) |
Feb 01, 2016 | 17.27 | 17.27 | 16.90 | 17.01 | 128,931 | -0.29(-1.68%) |
Jan 29, 2016 | 16.87 | 17.38 | 16.64 | 17.30 | 303,675 | +0.56(+3.35%) |
Jan 28, 2016 | 17.17 | 17.17 | 16.40 | 16.74 | 468,797 | +0.03(+0.18%) |
Jan 27, 2016 | 17.20 | 17.38 | 16.57 | 16.71 | 671,829 | -0.44(-2.57%) |
Jan 26, 2016 | 16.87 | 17.16 | 16.67 | 17.15 | 428,328 | +0.39(+2.33%) |
Jan 25, 2016 | 16.87 | 16.95 | 16.68 | 16.76 | 367,215 | -0.17(-1.00%) |
Jan 22, 2016 | 16.72 | 17.22 | 16.42 | 16.93 | 520,846 | +0.51(+3.11%) |
Jan 21, 2016 | 15.95 | 16.59 | 15.45 | 16.42 | 495,169 | +0.50(+3.14%) |
Jan 20, 2016 | 16.12 | 16.12 | 15.65 | 15.92 | 733,805 | -0.42(-2.57%) |
Jan 19, 2016 | 16.61 | 16.70 | 16.29 | 16.34 | 359,718 | +0.10(+0.62%) |
Jan 18, 2016 | 16.45 | 16.45 | 16.17 | 16.24 | 117,858 | -0.26(-1.58%) |
Jan 15, 2016 | 15.87 | 16.58 | 15.56 | 16.50 | 584,466 | +0.17(+1.04%) |
Jan 14, 2016 | 15.99 | 16.36 | 15.59 | 16.33 | 482,172 | +0.34(+2.13%) |
Jan 13, 2016 | 16.42 | 16.76 | 15.96 | 15.99 | 330,754 | -0.37(-2.26%) |
Jan 12, 2016 | 16.38 | 16.70 | 16.26 | 16.36 | 450,231 | +0.12(+0.74%) |
Jan 11, 2016 | 16.53 | 16.59 | 15.90 | 16.24 | 484,527 | -0.29(-1.75%) |
Jan 08, 2016 | 16.87 | 17.11 | 16.37 | 16.53 | 513,182 | -0.17(-1.02%) |
Jan 07, 2016 | 16.30 | 17.05 | 16.23 | 16.70 | 740,689 | -0.23(-1.36%) |
Jan 06, 2016 | 17.34 | 17.43 | 16.74 | 16.93 | 551,888 | -0.59(-3.37%) |
Jan 05, 2016 | 17.56 | 17.63 | 17.33 | 17.52 | 318,080 | -0.09(-0.51%) |
Jan 04, 2016 | 17.99 | 18.05 | 17.50 | 17.61 | 444,760 | -0.49(-2.71%) |
Dec 31, 2015 | 18.10 | 18.10 | 18.10 | 0 | +0.25(+1.40%) | |
Dec 30, 2015 | 18.34 | 18.91 | 17.80 | 17.85 | 909,170 | -0.59(-3.20%) |
Dec 29, 2015 | 18.60 | 18.70 | 18.27 | 18.44 | 1,282,992 | -0.13(-0.70%) |
Dec 24, 2015 | 18.57 | 18.57 | 18.57 | 0 | +0.56(+3.11%) | |
Dec 23, 2015 | 18.09 | 18.23 | 17.95 | 18.01 | 655,280 | -0.01(-0.06%) |
Dec 22, 2015 | 17.97 | 18.15 | 17.97 | 18.02 | 1,068,436 | -0.01(-0.06%) |
Dec 21, 2015 | 17.79 | 18.13 | 17.68 | 18.03 | 1,003,093 | +0.34(+1.92%) |
Dec 18, 2015 | 17.40 | 17.84 | 17.08 | 17.69 | 633,217 | +0.22(+1.26%) |
Dec 17, 2015 | 17.85 | 17.86 | 17.39 | 17.47 | 847,909 | -0.28(-1.58%) |
Dec 16, 2015 | 17.57 | 17.95 | 17.39 | 17.75 | 871,215 | +0.20(+1.14%) |
Dec 15, 2015 | 16.77 | 17.69 | 16.51 | 17.55 | 1,395,913 | +0.82(+4.90%) |
Dec 14, 2015 | 17.51 | 16.43 | 16.73 | 941,089 | -0.67(-3.85%) | |
Dec 11, 2015 | 19.15 | 19.15 | 17.07 | 17.40 | 3,179,654 | -2.50(-12.56%) |
Dec 10, 2015 | 19.89 | 20.33 | 19.62 | 19.90 | 793,801 | +0.04(+0.20%) |
Dec 09, 2015 | 20.30 | 20.47 | 19.61 | 19.86 | 612,737 | -0.49(-2.41%) |
Dec 08, 2015 | 20.96 | 20.96 | 20.08 | 20.35 | 436,035 | -0.72(-3.42%) |
Dec 07, 2015 | 21.28 | 21.31 | 21.00 | 21.07 | 385,391 | -0.29(-1.36%) |
Dec 04, 2015 | 21.60 | 21.63 | 20.90 | 21.36 | 497,034 | -0.19(-0.88%) |
Dec 03, 2015 | 21.58 | 21.69 | 21.31 | 21.55 | 748,207 | +0.00(+0.00%) |
Dec 02, 2015 | 21.40 | 21.75 | 21.26 | 21.55 | 772,176 | +0.11(+0.51%) |