Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 06, 2016 | 23.47 | 23.47 | 23.47 | 0 | +0.23(+0.99%) | |
Dec 05, 2016 | 23.06 | 23.24 | 22.99 | 23.24 | 80,873 | +0.33(+1.44%) |
Dec 02, 2016 | 23.00 | 23.05 | 22.85 | 22.91 | 37,386 | -0.13(-0.56%) |
Dec 01, 2016 | 23.17 | 23.20 | 22.94 | 23.04 | 61,313 | -0.03(-0.13%) |
Nov 30, 2016 | 23.33 | 23.39 | 22.94 | 23.07 | 118,619 | -0.09(-0.39%) |
Nov 29, 2016 | 23.07 | 23.25 | 23.07 | 23.16 | 37,557 | +0.07(+0.30%) |
Nov 28, 2016 | 23.23 | 23.29 | 23.09 | 23.09 | 87,584 | -0.14(-0.60%) |
Nov 25, 2016 | 23.11 | 23.23 | 23.08 | 23.23 | 33,075 | +0.13(+0.57%) |
Nov 23, 2016 | 23.10 | 23.10 | 23.10 | 0 | -0.03(-0.13%) | |
Nov 22, 2016 | 23.01 | 23.16 | 23.01 | 23.13 | 88,759 | +0.12(+0.52%) |
Nov 21, 2016 | 23.08 | 23.08 | 22.94 | 23.01 | 66,808 | +0.11(+0.48%) |
Nov 18, 2016 | 22.80 | 22.90 | 22.71 | 22.90 | 64,961 | +0.18(+0.79%) |
Nov 17, 2016 | 22.74 | 22.77 | 22.65 | 22.72 | 137,158 | +0.10(+0.44%) |
Nov 16, 2016 | 22.55 | 22.67 | 22.55 | 22.62 | 98,614 | +0.01(+0.04%) |
Nov 15, 2016 | 22.44 | 22.62 | 22.29 | 22.61 | 48,131 | +0.04(+0.18%) |
Nov 14, 2016 | 22.81 | 22.89 | 22.53 | 22.57 | 121,257 | -0.20(-0.88%) |
Nov 11, 2016 | 22.39 | 22.79 | 22.31 | 22.77 | 91,235 | +0.31(+1.38%) |
Nov 10, 2016 | 22.27 | 22.62 | 22.19 | 22.46 | 106,674 | +0.32(+1.45%) |
Nov 09, 2016 | 21.19 | 22.24 | 21.10 | 22.14 | 185,132 | +0.58(+2.69%) |
Nov 08, 2016 | 21.56 | 21.62 | 21.45 | 21.56 | 26,220 | +0.04(+0.19%) |
Nov 07, 2016 | 21.46 | 21.58 | 21.42 | 21.52 | 29,538 | +0.31(+1.46%) |
Nov 04, 2016 | 21.13 | 21.33 | 21.10 | 21.21 | 47,320 | +0.11(+0.50%) |
Nov 03, 2016 | 21.19 | 21.26 | 21.06 | 21.10 | 50,116 | -0.02(-0.07%) |
Nov 02, 2016 | 21.29 | 21.33 | 21.10 | 21.12 | 181,833 | -0.16(-0.75%) |
Nov 01, 2016 | 21.62 | 21.62 | 21.21 | 21.28 | 99,524 | -0.20(-0.93%) |
Oct 31, 2016 | 21.67 | 21.67 | 21.47 | 21.48 | 81,484 | -0.06(-0.28%) |
Oct 28, 2016 | 21.62 | 21.68 | 21.41 | 21.54 | 28,917 | -0.03(-0.14%) |
Oct 27, 2016 | 21.86 | 21.86 | 21.55 | 21.57 | 21,787 | -0.28(-1.28%) |
Oct 26, 2016 | 21.93 | 21.97 | 21.80 | 21.85 | 22,741 | -0.13(-0.59%) |
Oct 25, 2016 | 21.91 | 22.00 | 21.85 | 21.98 | 32,684 | +0.08(+0.37%) |
Oct 24, 2016 | 21.74 | 21.92 | 21.74 | 21.90 | 28,597 | +0.20(+0.92%) |
Oct 21, 2016 | 21.52 | 21.71 | 21.52 | 21.70 | 18,648 | +0.10(+0.46%) |
Oct 20, 2016 | 21.61 | 21.65 | 21.48 | 21.60 | 21,987 | -0.02(-0.11%) |
Oct 19, 2016 | 21.50 | 21.67 | 21.50 | 21.62 | 37,811 | +0.12(+0.58%) |
Oct 18, 2016 | 21.47 | 21.58 | 21.39 | 21.50 | 28,466 | +0.13(+0.61%) |
Oct 17, 2016 | 21.45 | 21.49 | 21.34 | 21.37 | 57,799 | -0.12(-0.56%) |
Oct 14, 2016 | 21.57 | 21.62 | 21.43 | 21.49 | 44,780 | -0.12(-0.56%) |
Oct 13, 2016 | 21.52 | 21.66 | 21.41 | 21.61 | 42,255 | -0.09(-0.41%) |
Oct 12, 2016 | 21.56 | 21.80 | 21.56 | 21.70 | 26,151 | +0.10(+0.46%) |
Oct 11, 2016 | 21.66 | 21.73 | 21.52 | 21.60 | 31,139 | -0.14(-0.64%) |
Oct 10, 2016 | 21.74 | 21.87 | 21.64 | 21.74 | 28,816 | +0.09(+0.43%) |
Oct 07, 2016 | 21.62 | 21.73 | 21.53 | 21.65 | 44,987 | +0.02(+0.08%) |
Oct 06, 2016 | 21.79 | 21.79 | 21.54 | 21.63 | 78,501 | -0.16(-0.73%) |
Oct 05, 2016 | 21.78 | 21.87 | 21.76 | 21.79 | 46,151 | +0.12(+0.55%) |
Oct 04, 2016 | 21.97 | 21.97 | 21.58 | 21.67 | 81,206 | -0.25(-1.14%) |
Oct 03, 2016 | 22.01 | 22.01 | 21.87 | 21.92 | 61,632 | -0.09(-0.41%) |
Sep 30, 2016 | 21.92 | 22.09 | 21.89 | 22.01 | 100,007 | +0.12(+0.53%) |
Sep 29, 2016 | 22.07 | 22.10 | 21.88 | 21.89 | 34,844 | -0.14(-0.64%) |
Sep 28, 2016 | 21.99 | 22.06 | 21.84 | 22.04 | 43,047 | +0.16(+0.71%) |
Sep 27, 2016 | 21.87 | 21.96 | 21.83 | 21.88 | 33,434 | +0.03(+0.14%) |
Sep 26, 2016 | 22.00 | 22.10 | 21.84 | 21.85 | 63,755 | -0.25(-1.12%) |
Sep 23, 2016 | 22.06 | 22.17 | 22.04 | 22.10 | 20,785 | -0.01(-0.05%) |
Sep 22, 2016 | 22.01 | 22.14 | 21.99 | 22.11 | 45,806 | +0.17(+0.78%) |
Sep 21, 2016 | 21.93 | 21.98 | 21.73 | 21.94 | 27,900 | +0.12(+0.55%) |
Sep 20, 2016 | 21.91 | 21.95 | 21.82 | 21.82 | 23,263 | +0.00(+0.00%) |
Sep 19, 2016 | 21.77 | 22.03 | 21.75 | 21.82 | 28,258 | +0.11(+0.50%) |
Sep 16, 2016 | 21.73 | 21.79 | 21.55 | 21.71 | 33,942 | -0.07(-0.32%) |
Sep 15, 2016 | 21.60 | 21.85 | 21.58 | 21.78 | 37,725 | +0.01(+0.05%) |
Sep 14, 2016 | 21.88 | 21.88 | 21.70 | 21.77 | 44,892 | -0.03(-0.14%) |
Sep 13, 2016 | 22.01 | 22.01 | 21.71 | 21.80 | 40,866 | -0.29(-1.31%) |
Sep 12, 2016 | 21.92 | 22.16 | 21.66 | 22.09 | 69,606 | +0.08(+0.36%) |
Sep 09, 2016 | 22.52 | 22.52 | 22.01 | 22.01 | 85,110 | -0.59(-2.61%) |
Sep 08, 2016 | 22.66 | 22.66 | 22.56 | 22.60 | 60,005 | -0.03(-0.13%) |
Sep 07, 2016 | 22.46 | 22.64 | 22.46 | 22.63 | 96,194 | +0.18(+0.82%) |
Sep 06, 2016 | 22.50 | 22.57 | 22.30 | 22.45 | 36,741 | +0.01(+0.03%) |
Sep 02, 2016 | 22.27 | 22.44 | 22.44 | 22.44 | 31,200 | +0.25(+1.13%) |
Sep 01, 2016 | 22.31 | 22.31 | 22.00 | 22.19 | 153,218 | -0.10(-0.45%) |
Aug 31, 2016 | 22.33 | 22.36 | 22.15 | 22.29 | 40,907 | -0.04(-0.18%) |
Aug 30, 2016 | 22.23 | 22.34 | 22.20 | 22.33 | 27,531 | +0.15(+0.68%) |
Aug 29, 2016 | 22.10 | 22.23 | 22.10 | 22.18 | 36,370 | +0.11(+0.50%) |
Aug 26, 2016 | 22.20 | 22.24 | 21.95 | 22.07 | 34,806 | -0.03(-0.14%) |
Aug 25, 2016 | 22.15 | 22.18 | 22.10 | 22.10 | 20,608 | -0.03(-0.14%) |
Aug 24, 2016 | 22.18 | 22.24 | 22.10 | 22.13 | 45,364 | -0.05(-0.23%) |
Aug 23, 2016 | 22.08 | 22.26 | 22.08 | 22.18 | 57,922 | +0.14(+0.63%) |
Aug 22, 2016 | 22.08 | 22.08 | 21.92 | 22.04 | 31,185 | +0.02(+0.10%) |
Aug 19, 2016 | 22.00 | 22.03 | 21.92 | 22.02 | 63,093 | +0.01(+0.05%) |
Aug 18, 2016 | 21.89 | 22.05 | 21.89 | 22.01 | 39,406 | +0.15(+0.69%) |
Aug 17, 2016 | 21.94 | 21.94 | 21.76 | 21.86 | 35,915 | -0.04(-0.18%) |
Aug 16, 2016 | 21.95 | 21.98 | 21.90 | 21.90 | 44,546 | -0.09(-0.41%) |
Aug 15, 2016 | 22.02 | 22.02 | 21.92 | 21.99 | 40,827 | -0.13(-0.59%) |
Aug 12, 2016 | 22.06 | 22.14 | 22.06 | 22.12 | 53,591 | +0.02(+0.09%) |
Aug 11, 2016 | 22.11 | 22.16 | 22.02 | 22.10 | 53,113 | +0.00(+0.00%) |
Aug 10, 2016 | 22.23 | 22.23 | 22.02 | 22.10 | 35,486 | -0.07(-0.32%) |
Aug 09, 2016 | 22.10 | 22.18 | 22.05 | 22.17 | 25,647 | +0.09(+0.39%) |
Aug 08, 2016 | 22.26 | 22.26 | 22.08 | 22.08 | 40,428 | -0.06(-0.26%) |
Aug 05, 2016 | 21.92 | 22.23 | 21.90 | 22.14 | 63,692 | +0.27(+1.23%) |
Aug 04, 2016 | 21.83 | 21.89 | 21.75 | 21.87 | 12,058 | +0.02(+0.09%) |
Aug 03, 2016 | 21.56 | 21.85 | 21.56 | 21.85 | 35,664 | +0.29(+1.35%) |
Aug 02, 2016 | 21.76 | 21.77 | 21.52 | 21.56 | 26,883 | -0.24(-1.10%) |
Aug 01, 2016 | 21.79 | 21.88 | 21.69 | 21.80 | 45,879 | +0.03(+0.12%) |
Jul 29, 2016 | 21.69 | 21.79 | 21.68 | 21.77 | 60,218 | +0.07(+0.34%) |
Jul 28, 2016 | 21.71 | 21.73 | 21.61 | 21.70 | 23,489 | +0.00(+0.00%) |
Jul 27, 2016 | 21.61 | 21.71 | 21.61 | 21.70 | 29,841 | +0.09(+0.42%) |
Jul 26, 2016 | 21.59 | 21.65 | 21.53 | 21.61 | 37,162 | +0.04(+0.17%) |
Jul 25, 2016 | 21.54 | 21.61 | 21.54 | 21.57 | 28,044 | -0.06(-0.26%) |
Jul 22, 2016 | 21.49 | 21.66 | 21.47 | 21.63 | 22,383 | +0.13(+0.60%) |
Jul 21, 2016 | 21.55 | 21.58 | 21.47 | 21.50 | 15,870 | -0.06(-0.28%) |
Jul 20, 2016 | 21.51 | 21.58 | 21.40 | 21.56 | 39,662 | +0.10(+0.47%) |
Jul 19, 2016 | 21.41 | 21.49 | 21.27 | 21.46 | 34,491 | +0.05(+0.24%) |
Jul 18, 2016 | 21.33 | 21.43 | 21.29 | 21.41 | 25,179 | +0.10(+0.46%) |
Jul 15, 2016 | 21.33 | 21.33 | 21.19 | 21.31 | 51,556 | -0.09(-0.42%) |
Jul 14, 2016 | 21.49 | 21.51 | 21.37 | 21.40 | 31,274 | +0.01(+0.05%) |
Jul 13, 2016 | 21.50 | 21.50 | 21.31 | 21.39 | 37,296 | -0.05(-0.23%) |
Jul 12, 2016 | 21.33 | 21.48 | 21.33 | 21.44 | 47,000 | +0.25(+1.16%) |
Jul 11, 2016 | 21.03 | 21.22 | 21.01 | 21.19 | 38,699 | +0.28(+1.36%) |
Jul 08, 2016 | 20.85 | 21.02 | 20.78 | 20.91 | 44,628 | +0.13(+0.63%) |
Jul 07, 2016 | 20.77 | 20.86 | 20.63 | 20.78 | 33,797 | +0.01(+0.05%) |
Jul 06, 2016 | 20.59 | 20.79 | 20.46 | 20.77 | 41,288 | +0.10(+0.48%) |
Jul 05, 2016 | 20.83 | 20.87 | 20.55 | 20.67 | 43,494 | -0.28(-1.34%) |
Jul 01, 2016 | 20.86 | 20.95 | 20.95 | 20.95 | 40,700 | +0.11(+0.53%) |
Jun 30, 2016 | 20.60 | 20.84 | 20.48 | 20.84 | 29,319 | +0.26(+1.26%) |
Jun 29, 2016 | 20.43 | 20.58 | 20.41 | 20.58 | 40,132 | +0.31(+1.53%) |
Jun 28, 2016 | 20.10 | 20.35 | 20.10 | 20.27 | 33,750 | +0.34(+1.71%) |
Jun 27, 2016 | 20.35 | 20.35 | 19.83 | 19.93 | 66,875 | -0.51(-2.50%) |
Jun 24, 2016 | 20.20 | 20.69 | 20.14 | 20.44 | 68,825 | -0.44(-2.10%) |
Jun 23, 2016 | 20.75 | 20.89 | 20.70 | 20.88 | 36,220 | +0.29(+1.41%) |
Jun 22, 2016 | 20.71 | 20.78 | 20.59 | 20.59 | 40,821 | -0.09(-0.44%) |
Jun 21, 2016 | 20.80 | 20.80 | 20.63 | 20.68 | 20,952 | -0.08(-0.39%) |
Jun 20, 2016 | 20.76 | 20.89 | 20.73 | 20.76 | 29,363 | +0.16(+0.78%) |
Jun 17, 2016 | 20.56 | 20.75 | 20.52 | 20.60 | 17,379 | +0.06(+0.29%) |
Jun 16, 2016 | 20.42 | 20.54 | 20.27 | 20.54 | 38,047 | +0.05(+0.24%) |
Jun 15, 2016 | 20.37 | 20.61 | 20.33 | 20.49 | 14,069 | -0.07(-0.34%) |
Jun 14, 2016 | 20.70 | 20.79 | 20.48 | 20.56 | 39,026 | -0.22(-1.06%) |
Jun 13, 2016 | 20.96 | 20.98 | 20.75 | 20.78 | 23,324 | -0.22(-1.05%) |
Jun 10, 2016 | 21.06 | 21.09 | 20.91 | 21.00 | 32,659 | -0.16(-0.78%) |
Jun 09, 2016 | 21.24 | 21.24 | 21.07 | 21.16 | 19,263 | -0.13(-0.61%) |
Jun 08, 2016 | 21.29 | 21.34 | 21.24 | 21.30 | 39,420 | +0.04(+0.17%) |
Jun 07, 2016 | 21.30 | 21.33 | 21.18 | 21.26 | 40,954 | +0.01(+0.05%) |
Jun 06, 2016 | 21.07 | 21.30 | 21.07 | 21.25 | 54,817 | +0.22(+1.04%) |
Jun 03, 2016 | 21.08 | 21.08 | 20.84 | 21.03 | 41,595 | -0.08(-0.38%) |
Jun 02, 2016 | 21.03 | 21.10 | 20.99 | 21.11 | 24,204 | +0.01(+0.05%) |
Jun 01, 2016 | 20.91 | 21.10 | 20.76 | 21.10 | 36,663 | +0.14(+0.67%) |
May 31, 2016 | 20.91 | 21.00 | 20.87 | 20.96 | 34,143 | +0.08(+0.38%) |
May 27, 2016 | 20.83 | 20.88 | 20.88 | 20.88 | 39,900 | +0.09(+0.43%) |
May 26, 2016 | 20.88 | 20.88 | 20.76 | 20.79 | 31,017 | -0.03(-0.14%) |
May 25, 2016 | 20.67 | 20.84 | 20.67 | 20.82 | 59,962 | +0.22(+1.07%) |
May 24, 2016 | 20.46 | 20.63 | 20.46 | 20.60 | 33,860 | +0.22(+1.08%) |
May 23, 2016 | 20.37 | 20.43 | 20.29 | 20.38 | 27,174 | +0.05(+0.25%) |
May 20, 2016 | 20.21 | 20.35 | 20.21 | 20.33 | 20,673 | +0.20(+0.99%) |
May 19, 2016 | 20.32 | 20.32 | 19.98 | 20.13 | 95,188 | -0.28(-1.37%) |
May 18, 2016 | 20.47 | 20.61 | 20.34 | 20.41 | 43,644 | -0.07(-0.34%) |
May 17, 2016 | 20.51 | 20.73 | 20.40 | 20.48 | 43,884 | -0.07(-0.34%) |
May 16, 2016 | 20.50 | 20.67 | 20.50 | 20.55 | 33,390 | +0.07(+0.34%) |
May 13, 2016 | 20.58 | 20.65 | 20.45 | 20.48 | 25,753 | -0.32(-1.54%) |
May 12, 2016 | 20.99 | 21.00 | 20.69 | 20.80 | 42,133 | -0.10(-0.48%) |
May 11, 2016 | 20.85 | 21.08 | 20.85 | 20.90 | 84,358 | +0.02(+0.10%) |
May 10, 2016 | 20.75 | 20.88 | 20.66 | 20.88 | 30,707 | +0.20(+0.97%) |
May 09, 2016 | 20.67 | 20.79 | 20.60 | 20.68 | 38,985 | +0.03(+0.15%) |
May 06, 2016 | 20.53 | 20.67 | 20.47 | 20.65 | 17,101 | +0.04(+0.19%) |
May 05, 2016 | 20.66 | 20.71 | 20.53 | 20.61 | 20,871 | -0.06(-0.29%) |
May 04, 2016 | 20.60 | 20.79 | 20.53 | 20.67 | 38,518 | -0.01(-0.05%) |
May 03, 2016 | 20.87 | 20.87 | 20.54 | 20.68 | 41,511 | -0.34(-1.62%) |
May 02, 2016 | 21.16 | 21.16 | 21.00 | 21.02 | 61,240 | -0.13(-0.61%) |
Apr 29, 2016 | 21.18 | 21.25 | 21.00 | 21.15 | 46,427 | -0.01(-0.05%) |
Apr 28, 2016 | 21.27 | 21.36 | 21.15 | 21.16 | 40,965 | -0.22(-1.03%) |
Apr 27, 2016 | 21.33 | 21.40 | 21.25 | 21.38 | 41,512 | +0.07(+0.33%) |
Apr 26, 2016 | 21.25 | 21.34 | 21.17 | 21.31 | 25,590 | +0.09(+0.42%) |
Apr 25, 2016 | 21.18 | 21.22 | 21.08 | 21.22 | 32,249 | +0.00(+0.00%) |
Apr 22, 2016 | 21.10 | 21.27 | 21.10 | 21.22 | 19,383 | +0.12(+0.57%) |
Apr 21, 2016 | 21.31 | 21.35 | 21.06 | 21.10 | 31,012 | -0.20(-0.94%) |
Apr 20, 2016 | 21.21 | 21.37 | 21.18 | 21.30 | 37,242 | +0.07(+0.33%) |
Apr 19, 2016 | 21.09 | 21.27 | 21.09 | 21.23 | 22,305 | +0.18(+0.86%) |
Apr 18, 2016 | 20.92 | 21.13 | 20.89 | 21.05 | 30,092 | +0.04(+0.19%) |
Apr 15, 2016 | 20.99 | 21.07 | 20.94 | 21.01 | 30,308 | -0.22(-1.04%) |
Apr 14, 2016 | 21.32 | 21.40 | 21.20 | 21.23 | 28,712 | -0.10(-0.46%) |
Apr 13, 2016 | 21.13 | 21.37 | 21.07 | 21.33 | 62,148 | +0.29(+1.37%) |
Apr 12, 2016 | 20.72 | 21.06 | 20.70 | 21.04 | 340,776 | +0.30(+1.45%) |
Apr 11, 2016 | 20.62 | 20.88 | 20.62 | 20.74 | 36,364 | +0.22(+1.07%) |
Apr 08, 2016 | 20.56 | 20.78 | 20.52 | 20.52 | 24,735 | +0.09(+0.44%) |
Apr 07, 2016 | 20.54 | 20.64 | 20.34 | 20.43 | 31,399 | -0.18(-0.87%) |
Apr 06, 2016 | 20.50 | 20.71 | 20.46 | 20.61 | 28,387 | +0.13(+0.63%) |
Apr 05, 2016 | 20.54 | 20.59 | 20.40 | 20.48 | 53,895 | -0.11(-0.53%) |
Apr 04, 2016 | 20.84 | 20.84 | 20.59 | 20.59 | 21,998 | -0.23(-1.10%) |
Apr 01, 2016 | 20.69 | 20.85 | 20.57 | 20.82 | 46,739 | +0.07(+0.34%) |
Mar 31, 2016 | 20.64 | 20.83 | 20.64 | 20.75 | 23,014 | +0.11(+0.53%) |
Mar 30, 2016 | 20.73 | 20.82 | 20.59 | 20.64 | 18,128 | -0.01(-0.05%) |
Mar 29, 2016 | 20.30 | 20.66 | 20.12 | 20.65 | 23,421 | +0.31(+1.52%) |
Mar 28, 2016 | 20.43 | 20.47 | 20.20 | 20.34 | 26,795 | -0.05(-0.25%) |
Mar 24, 2016 | 20.22 | 20.39 | 20.39 | 20.39 | 39,200 | +0.10(+0.49%) |
Mar 23, 2016 | 20.67 | 20.70 | 20.29 | 20.29 | 61,072 | -0.43(-2.08%) |
Mar 22, 2016 | 20.69 | 20.80 | 20.54 | 20.72 | 25,052 | -0.05(-0.24%) |
Mar 21, 2016 | 20.65 | 20.82 | 20.64 | 20.77 | 56,019 | +0.10(+0.48%) |
Mar 18, 2016 | 20.60 | 20.71 | 20.50 | 20.67 | 21,111 | +0.16(+0.78%) |
Mar 17, 2016 | 20.12 | 20.59 | 20.10 | 20.51 | 25,829 | +0.37(+1.84%) |
Mar 16, 2016 | 19.89 | 20.17 | 19.89 | 20.14 | 15,317 | +0.25(+1.26%) |
Mar 15, 2016 | 20.05 | 20.05 | 19.76 | 19.89 | 29,455 | -0.42(-2.07%) |
Mar 14, 2016 | 20.35 | 20.37 | 20.12 | 20.31 | 31,839 | -0.05(-0.25%) |
Mar 11, 2016 | 19.96 | 20.38 | 19.96 | 20.36 | 40,131 | +0.53(+2.67%) |
Mar 10, 2016 | 20.04 | 20.04 | 19.63 | 19.83 | 37,611 | -0.11(-0.55%) |
Mar 09, 2016 | 19.97 | 20.05 | 19.76 | 19.94 | 29,890 | -0.00(-0.01%) |
Mar 08, 2016 | 20.29 | 20.29 | 19.79 | 19.94 | 35,125 | -0.41(-1.99%) |
Mar 07, 2016 | 19.95 | 20.38 | 19.95 | 20.35 | 35,597 | +0.32(+1.59%) |
Mar 04, 2016 | 20.00 | 20.10 | 19.99 | 20.03 | 23,588 | +0.11(+0.55%) |
Mar 03, 2016 | 19.54 | 19.95 | 19.54 | 19.92 | 27,759 | +0.42(+2.15%) |
Mar 02, 2016 | 19.21 | 19.50 | 19.15 | 19.50 | 27,466 | +0.31(+1.62%) |
Mar 01, 2016 | 19.33 | 19.38 | 19.10 | 19.19 | 43,421 | -0.11(-0.57%) |
Feb 29, 2016 | 19.12 | 19.36 | 19.12 | 19.30 | 22,220 | +0.20(+1.05%) |
Feb 26, 2016 | 19.06 | 19.32 | 18.99 | 19.10 | 348,840 | +0.34(+1.81%) |
Feb 25, 2016 | 18.56 | 18.78 | 18.51 | 18.76 | 29,965 | +0.24(+1.30%) |
Feb 24, 2016 | 18.38 | 18.53 | 17.96 | 18.52 | 42,108 | -0.03(-0.16%) |
Feb 23, 2016 | 18.59 | 18.62 | 18.49 | 18.55 | 21,728 | -0.07(-0.38%) |
Feb 22, 2016 | 18.49 | 18.69 | 18.49 | 18.62 | 40,672 | +0.25(+1.36%) |
Feb 19, 2016 | 18.39 | 18.43 | 18.24 | 18.37 | 27,432 | -0.08(-0.43%) |
Feb 18, 2016 | 18.49 | 18.51 | 18.33 | 18.45 | 48,154 | -0.01(-0.05%) |
Feb 17, 2016 | 18.17 | 18.57 | 18.17 | 18.46 | 45,511 | +0.44(+2.44%) |
Feb 16, 2016 | 17.73 | 18.05 | 17.72 | 18.02 | 55,996 | +0.51(+2.91%) |
Feb 12, 2016 | 17.19 | 17.51 | 17.51 | 17.51 | 39,500 | +0.31(+1.80%) |
Feb 11, 2016 | 17.37 | 17.37 | 17.07 | 17.20 | 92,998 | -0.46(-2.60%) |
Feb 10, 2016 | 17.84 | 17.98 | 17.66 | 17.66 | 52,221 | -0.16(-0.90%) |
Feb 09, 2016 | 18.03 | 18.06 | 17.70 | 17.82 | 93,517 | -0.42(-2.30%) |
Feb 08, 2016 | 18.47 | 18.47 | 18.04 | 18.24 | 269,793 | -0.38(-2.04%) |
Feb 05, 2016 | 18.75 | 18.80 | 18.60 | 18.62 | 30,594 | -0.18(-0.96%) |
Feb 04, 2016 | 18.54 | 18.95 | 18.54 | 18.80 | 49,495 | +0.23(+1.24%) |
Feb 03, 2016 | 18.38 | 18.62 | 18.08 | 18.57 | 71,852 | +0.27(+1.45%) |
Feb 02, 2016 | 18.53 | 18.66 | 18.25 | 18.30 | 31,435 | -0.39(-2.06%) |