Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.61 | 19.64 | 19.34 | 19.44 | 114,312 | -0.17(-0.87%) |
Jan 30, 2017 | 19.77 | 19.85 | 19.54 | 19.61 | 148,772 | -0.16(-0.81%) |
Jan 27, 2017 | 19.85 | 19.93 | 19.68 | 19.77 | 160,750 | -0.13(-0.65%) |
Jan 26, 2017 | 20.00 | 20.00 | 19.77 | 19.90 | 150,658 | -0.05(-0.25%) |
Jan 25, 2017 | 19.76 | 19.98 | 19.75 | 19.95 | 124,251 | +0.30(+1.53%) |
Jan 24, 2017 | 19.79 | 19.84 | 19.60 | 19.65 | 340,090 | -0.11(-0.56%) |
Jan 23, 2017 | 19.48 | 19.85 | 19.48 | 19.76 | 200,617 | +0.20(+1.02%) |
Jan 20, 2017 | 19.51 | 19.70 | 19.51 | 19.56 | 120,327 | +0.06(+0.31%) |
Jan 19, 2017 | 19.93 | 20.00 | 19.50 | 19.50 | 210,556 | -0.26(-1.32%) |
Jan 18, 2017 | 19.68 | 19.85 | 19.68 | 19.76 | 134,284 | +0.03(+0.15%) |
Jan 17, 2017 | 19.80 | 19.99 | 19.70 | 19.73 | 271,232 | -0.09(-0.45%) |
Jan 13, 2017 | 19.82 | 19.82 | 19.82 | 0 | +0.08(+0.41%) | |
Jan 12, 2017 | 19.87 | 19.87 | 19.56 | 19.74 | 141,270 | -0.07(-0.35%) |
Jan 11, 2017 | 19.89 | 19.91 | 19.45 | 19.81 | 260,844 | -0.60(-2.94%) |
Jan 10, 2017 | 20.43 | 20.45 | 20.26 | 20.41 | 320,515 | -0.02(-0.10%) |
Jan 09, 2017 | 20.53 | 20.64 | 20.25 | 20.43 | 311,999 | -0.07(-0.34%) |
Jan 06, 2017 | 20.67 | 20.73 | 20.50 | 20.50 | 258,886 | +0.08(+0.39%) |
Jan 05, 2017 | 20.60 | 20.88 | 20.22 | 20.42 | 368,404 | -0.10(-0.49%) |
Jan 04, 2017 | 20.22 | 20.63 | 20.14 | 20.52 | 915,661 | +0.43(+2.14%) |
Jan 03, 2017 | 19.70 | 20.09 | 19.70 | 20.09 | 218,390 | +0.39(+1.98%) |
Dec 30, 2016 | 19.70 | 19.70 | 19.70 | 0 | -0.04(-0.20%) | |
Dec 29, 2016 | 19.40 | 19.75 | 19.40 | 19.74 | 159,669 | +0.34(+1.75%) |
Dec 28, 2016 | 19.74 | 19.74 | 19.27 | 19.40 | 201,976 | -0.26(-1.32%) |
Dec 27, 2016 | 19.46 | 19.69 | 19.46 | 19.66 | 154,308 | +0.14(+0.72%) |
Dec 23, 2016 | 19.52 | 19.52 | 19.52 | 0 | -0.12(-0.61%) | |
Dec 22, 2016 | 19.64 | 19.66 | 19.46 | 19.64 | 131,250 | -0.01(-0.05%) |
Dec 21, 2016 | 19.50 | 19.70 | 19.50 | 19.65 | 106,711 | +0.00(+0.00%) |
Dec 20, 2016 | 19.45 | 19.65 | 19.41 | 19.65 | 199,375 | +0.20(+1.03%) |
Dec 19, 2016 | 19.25 | 19.50 | 19.20 | 19.45 | 187,427 | +0.31(+1.62%) |
Dec 16, 2016 | 19.00 | 19.31 | 19.00 | 19.14 | 172,311 | +0.11(+0.58%) |
Dec 15, 2016 | 19.10 | 19.30 | 19.01 | 19.03 | 362,338 | -0.04(-0.21%) |
Dec 14, 2016 | 19.30 | 19.34 | 19.02 | 19.07 | 247,889 | -0.20(-1.04%) |
Dec 13, 2016 | 19.41 | 19.49 | 19.23 | 19.27 | 480,948 | -0.09(-0.46%) |
Dec 12, 2016 | 19.33 | 19.40 | 19.25 | 19.36 | 253,168 | +0.13(+0.68%) |
Dec 09, 2016 | 19.05 | 19.29 | 18.97 | 19.23 | 173,765 | +0.15(+0.79%) |
Dec 08, 2016 | 18.97 | 19.16 | 18.80 | 19.08 | 189,140 | +0.22(+1.17%) |
Dec 07, 2016 | 18.71 | 19.00 | 18.71 | 18.86 | 83,828 | +0.08(+0.43%) |
Dec 06, 2016 | 18.75 | 18.86 | 18.62 | 18.78 | 256,971 | +0.13(+0.70%) |
Dec 05, 2016 | 18.50 | 18.79 | 18.50 | 18.65 | 229,856 | +0.20(+1.08%) |
Dec 02, 2016 | 18.60 | 18.65 | 18.45 | 18.45 | 132,523 | -0.08(-0.43%) |
Dec 01, 2016 | 18.70 | 18.88 | 18.53 | 18.53 | 170,823 | -0.01(-0.05%) |
Nov 30, 2016 | 18.91 | 18.91 | 18.54 | 18.54 | 121,987 | -0.13(-0.70%) |
Nov 29, 2016 | 18.73 | 18.87 | 18.55 | 18.67 | 207,059 | -0.06(-0.32%) |
Nov 28, 2016 | 18.82 | 18.96 | 18.69 | 18.73 | 193,854 | -0.19(-1.00%) |
Nov 25, 2016 | 18.57 | 18.93 | 18.46 | 18.92 | 143,850 | +0.53(+2.88%) |
Nov 23, 2016 | 18.39 | 18.39 | 18.39 | 0 | -0.08(-0.43%) | |
Nov 22, 2016 | 18.49 | 18.54 | 18.35 | 18.47 | 151,881 | +0.07(+0.38%) |
Nov 21, 2016 | 18.26 | 18.49 | 18.20 | 18.40 | 96,254 | +0.14(+0.77%) |
Nov 18, 2016 | 18.00 | 18.26 | 17.90 | 18.26 | 101,148 | +0.16(+0.88%) |
Nov 17, 2016 | 17.88 | 18.13 | 17.84 | 18.10 | 272,277 | +0.26(+1.46%) |
Nov 16, 2016 | 17.80 | 17.97 | 17.75 | 17.84 | 149,248 | -0.10(-0.56%) |
Nov 15, 2016 | 17.89 | 17.94 | 17.58 | 17.94 | 133,648 | +0.13(+0.73%) |
Nov 14, 2016 | 18.08 | 18.10 | 17.76 | 17.81 | 232,184 | -0.05(-0.27%) |
Nov 11, 2016 | 17.60 | 17.95 | 17.57 | 17.86 | 306,102 | +0.14(+0.81%) |
Nov 10, 2016 | 17.30 | 17.77 | 17.30 | 17.71 | 153,559 | +0.44(+2.52%) |
Nov 09, 2016 | 16.50 | 17.42 | 16.50 | 17.28 | 156,500 | +0.51(+3.04%) |
Nov 08, 2016 | 16.64 | 16.88 | 16.61 | 16.77 | 89,401 | +0.18(+1.07%) |
Nov 07, 2016 | 16.54 | 16.73 | 16.51 | 16.59 | 139,068 | +0.34(+2.10%) |
Nov 04, 2016 | 16.16 | 16.55 | 16.15 | 16.25 | 122,103 | -0.04(-0.25%) |
Nov 03, 2016 | 16.54 | 16.73 | 16.16 | 16.29 | 136,291 | -0.25(-1.51%) |
Nov 02, 2016 | 16.94 | 17.00 | 16.26 | 16.54 | 214,825 | -0.38(-2.25%) |
Nov 01, 2016 | 17.50 | 17.51 | 16.72 | 16.92 | 498,945 | -0.43(-2.48%) |
Oct 31, 2016 | 17.66 | 17.85 | 17.35 | 17.35 | 184,739 | -0.34(-1.92%) |
Oct 28, 2016 | 17.72 | 17.85 | 17.61 | 17.69 | 150,699 | -0.08(-0.45%) |
Oct 27, 2016 | 18.00 | 18.00 | 17.72 | 17.77 | 77,040 | -0.16(-0.89%) |
Oct 26, 2016 | 18.12 | 18.15 | 17.77 | 17.93 | 286,226 | -0.15(-0.83%) |
Oct 25, 2016 | 18.06 | 18.09 | 17.85 | 18.08 | 193,670 | +0.16(+0.89%) |
Oct 24, 2016 | 17.90 | 17.99 | 17.74 | 17.92 | 201,563 | +0.15(+0.84%) |
Oct 21, 2016 | 17.50 | 17.79 | 17.46 | 17.77 | 220,942 | +0.22(+1.25%) |
Oct 20, 2016 | 17.51 | 17.66 | 17.39 | 17.55 | 166,009 | -0.01(-0.06%) |
Oct 19, 2016 | 17.58 | 17.71 | 17.48 | 17.56 | 125,743 | +0.12(+0.69%) |
Oct 18, 2016 | 17.40 | 17.62 | 17.32 | 17.44 | 113,554 | +0.08(+0.46%) |
Oct 17, 2016 | 17.60 | 17.60 | 17.18 | 17.36 | 110,959 | -0.11(-0.63%) |
Oct 14, 2016 | 18.00 | 18.00 | 17.46 | 17.47 | 195,925 | -0.44(-2.46%) |
Oct 13, 2016 | 17.76 | 17.91 | 17.53 | 17.91 | 207,143 | -0.03(-0.17%) |
Oct 12, 2016 | 17.99 | 18.02 | 17.82 | 17.94 | 137,459 | +0.06(+0.34%) |
Oct 11, 2016 | 17.81 | 17.95 | 17.77 | 17.88 | 147,882 | -0.79(-4.23%) |
Oct 10, 2016 | 18.70 | 18.84 | 18.65 | 18.67 | 143,267 | -0.02(-0.11%) |
Oct 07, 2016 | 18.85 | 18.85 | 18.57 | 18.69 | 113,440 | -0.04(-0.21%) |
Oct 06, 2016 | 18.83 | 18.83 | 18.51 | 18.73 | 115,960 | -0.07(-0.37%) |
Oct 05, 2016 | 18.80 | 18.89 | 18.70 | 18.80 | 217,339 | +0.19(+1.02%) |
Oct 04, 2016 | 18.69 | 18.90 | 18.54 | 18.61 | 192,521 | -0.21(-1.12%) |
Oct 03, 2016 | 18.64 | 18.90 | 18.64 | 18.82 | 90,145 | +0.07(+0.37%) |
Sep 30, 2016 | 18.75 | 18.86 | 18.66 | 18.75 | 104,080 | +0.02(+0.11%) |
Sep 29, 2016 | 18.85 | 18.96 | 18.65 | 18.73 | 112,315 | -0.13(-0.69%) |
Sep 28, 2016 | 18.79 | 18.86 | 18.59 | 18.86 | 97,452 | +0.11(+0.59%) |
Sep 27, 2016 | 18.65 | 18.79 | 18.53 | 18.75 | 75,988 | +0.06(+0.32%) |
Sep 26, 2016 | 18.60 | 18.79 | 18.58 | 18.69 | 202,017 | -0.10(-0.53%) |
Sep 23, 2016 | 18.67 | 18.79 | 18.51 | 18.79 | 91,679 | +0.03(+0.17%) |
Sep 22, 2016 | 18.81 | 18.81 | 18.60 | 18.76 | 163,412 | +0.13(+0.69%) |
Sep 21, 2016 | 18.60 | 18.70 | 18.47 | 18.63 | 92,121 | +0.08(+0.43%) |
Sep 20, 2016 | 18.30 | 18.75 | 18.30 | 18.55 | 77,176 | +0.07(+0.38%) |
Sep 19, 2016 | 18.18 | 18.69 | 18.18 | 18.48 | 75,705 | +0.23(+1.26%) |
Sep 16, 2016 | 18.20 | 18.38 | 17.87 | 18.25 | 143,158 | +0.02(+0.11%) |
Sep 15, 2016 | 17.80 | 18.30 | 17.80 | 18.23 | 88,682 | +0.35(+1.96%) |
Sep 14, 2016 | 18.03 | 18.14 | 17.80 | 17.88 | 117,855 | +0.00(+0.00%) |
Sep 13, 2016 | 18.20 | 18.26 | 17.81 | 17.88 | 183,794 | -0.45(-2.45%) |
Sep 12, 2016 | 18.52 | 18.52 | 18.01 | 18.33 | 372,534 | -0.34(-1.82%) |
Sep 09, 2016 | 19.28 | 19.28 | 18.57 | 18.67 | 229,795 | -0.63(-3.26%) |
Sep 08, 2016 | 19.30 | 19.34 | 19.13 | 19.30 | 143,456 | +0.09(+0.47%) |
Sep 07, 2016 | 19.42 | 19.42 | 19.09 | 19.21 | 80,546 | -0.05(-0.26%) |
Sep 06, 2016 | 19.30 | 19.39 | 19.19 | 19.26 | 75,965 | +0.02(+0.10%) |
Sep 02, 2016 | 19.05 | 19.24 | 19.24 | 19.24 | 103,100 | +0.16(+0.84%) |
Sep 01, 2016 | 19.42 | 19.42 | 18.90 | 19.08 | 113,280 | -0.07(-0.37%) |
Aug 31, 2016 | 19.43 | 19.45 | 19.05 | 19.15 | 83,382 | -0.22(-1.12%) |
Aug 30, 2016 | 19.29 | 19.50 | 19.05 | 19.37 | 113,976 | +0.19(+0.97%) |
Aug 29, 2016 | 18.75 | 19.18 | 18.75 | 19.18 | 128,436 | +0.43(+2.30%) |
Aug 26, 2016 | 18.56 | 18.81 | 18.56 | 18.75 | 53,340 | +0.19(+1.02%) |
Aug 25, 2016 | 18.70 | 18.78 | 18.50 | 18.56 | 63,478 | -0.09(-0.48%) |
Aug 24, 2016 | 18.74 | 18.75 | 18.62 | 18.65 | 76,975 | -0.01(-0.03%) |
Aug 23, 2016 | 18.54 | 18.75 | 18.50 | 18.66 | 65,823 | +0.10(+0.57%) |
Aug 22, 2016 | 18.45 | 18.68 | 18.43 | 18.55 | 139,093 | +0.10(+0.54%) |
Aug 19, 2016 | 18.30 | 18.49 | 18.30 | 18.45 | 57,983 | +0.03(+0.16%) |
Aug 18, 2016 | 18.16 | 18.45 | 18.16 | 18.42 | 148,054 | +0.19(+1.04%) |
Aug 17, 2016 | 18.17 | 18.31 | 18.14 | 18.23 | 36,086 | +0.06(+0.33%) |
Aug 16, 2016 | 18.16 | 18.35 | 18.14 | 18.17 | 59,398 | +0.08(+0.44%) |
Aug 15, 2016 | 18.01 | 18.23 | 18.01 | 18.09 | 47,205 | +0.08(+0.44%) |
Aug 12, 2016 | 18.07 | 18.12 | 18.01 | 18.01 | 71,922 | +0.01(+0.06%) |
Aug 11, 2016 | 18.04 | 18.07 | 17.94 | 18.00 | 37,780 | +0.09(+0.50%) |
Aug 10, 2016 | 17.91 | 18.01 | 17.90 | 17.91 | 73,110 | -0.08(-0.44%) |
Aug 09, 2016 | 17.90 | 18.04 | 17.89 | 17.99 | 108,219 | +0.13(+0.73%) |
Aug 08, 2016 | 17.79 | 17.97 | 17.69 | 17.86 | 72,958 | +0.03(+0.17%) |
Aug 05, 2016 | 17.78 | 17.87 | 17.71 | 17.83 | 192,139 | +0.15(+0.85%) |
Aug 04, 2016 | 17.84 | 17.87 | 17.55 | 17.68 | 86,489 | -0.05(-0.26%) |
Aug 03, 2016 | 17.41 | 17.73 | 17.40 | 17.73 | 153,952 | +0.32(+1.81%) |
Aug 02, 2016 | 17.58 | 17.61 | 17.31 | 17.41 | 114,348 | -0.14(-0.82%) |
Aug 01, 2016 | 17.65 | 17.75 | 17.53 | 17.55 | 88,978 | -0.05(-0.26%) |
Jul 29, 2016 | 17.64 | 17.65 | 17.48 | 17.60 | 69,529 | +0.09(+0.51%) |
Jul 28, 2016 | 17.48 | 17.60 | 17.46 | 17.51 | 76,213 | -0.05(-0.28%) |
Jul 27, 2016 | 17.56 | 17.62 | 17.47 | 17.56 | 126,631 | +0.04(+0.21%) |
Jul 26, 2016 | 17.47 | 17.56 | 17.43 | 17.52 | 89,783 | -0.06(-0.32%) |
Jul 25, 2016 | 17.53 | 17.58 | 17.38 | 17.58 | 165,972 | +0.15(+0.86%) |
Jul 22, 2016 | 17.24 | 17.45 | 17.18 | 17.43 | 169,289 | +0.23(+1.34%) |
Jul 21, 2016 | 17.31 | 17.32 | 17.05 | 17.20 | 111,455 | +0.04(+0.23%) |
Jul 20, 2016 | 17.20 | 17.25 | 17.02 | 17.16 | 112,484 | +0.01(+0.06%) |
Jul 19, 2016 | 16.99 | 17.19 | 16.93 | 17.15 | 112,725 | +0.15(+0.88%) |
Jul 18, 2016 | 16.89 | 17.09 | 16.89 | 17.00 | 159,044 | +0.12(+0.71%) |
Jul 15, 2016 | 16.75 | 16.93 | 16.68 | 16.88 | 109,805 | +0.21(+1.26%) |
Jul 14, 2016 | 16.72 | 16.82 | 16.65 | 16.67 | 58,831 | -0.02(-0.10%) |
Jul 13, 2016 | 16.79 | 16.82 | 16.65 | 16.69 | 65,404 | -0.08(-0.49%) |
Jul 12, 2016 | 16.95 | 16.98 | 16.65 | 16.77 | 223,639 | -0.52(-3.01%) |
Jul 11, 2016 | 17.30 | 17.43 | 17.23 | 17.29 | 257,790 | +0.09(+0.52%) |
Jul 08, 2016 | 17.22 | 17.28 | 17.14 | 17.20 | 79,865 | +0.06(+0.35%) |
Jul 07, 2016 | 17.02 | 17.16 | 17.02 | 17.14 | 152,533 | +0.07(+0.41%) |
Jul 06, 2016 | 17.00 | 17.09 | 16.84 | 17.07 | 147,897 | +0.02(+0.12%) |
Jul 05, 2016 | 17.08 | 17.10 | 16.76 | 17.05 | 105,118 | -0.06(-0.35%) |
Jul 01, 2016 | 16.76 | 17.11 | 17.11 | 17.11 | 123,500 | +0.32(+1.89%) |
Jun 30, 2016 | 16.65 | 16.82 | 16.61 | 16.79 | 82,062 | +0.06(+0.38%) |
Jun 29, 2016 | 16.50 | 16.75 | 16.46 | 16.73 | 137,965 | +0.38(+2.32%) |
Jun 28, 2016 | 15.93 | 16.38 | 15.93 | 16.35 | 104,582 | +0.51(+3.22%) |
Jun 27, 2016 | 16.20 | 16.26 | 15.76 | 15.84 | 166,370 | -0.52(-3.18%) |
Jun 24, 2016 | 15.94 | 16.44 | 15.65 | 16.36 | 164,853 | -0.13(-0.79%) |
Jun 23, 2016 | 16.74 | 16.74 | 16.42 | 16.49 | 45,299 | +0.20(+1.23%) |
Jun 22, 2016 | 16.20 | 16.41 | 16.20 | 16.29 | 52,781 | +0.05(+0.31%) |
Jun 21, 2016 | 16.25 | 16.30 | 16.16 | 16.24 | 36,406 | +0.03(+0.19%) |
Jun 20, 2016 | 16.17 | 16.35 | 16.15 | 16.21 | 67,079 | +0.19(+1.19%) |
Jun 17, 2016 | 15.98 | 16.09 | 15.91 | 16.02 | 34,847 | +0.14(+0.88%) |
Jun 16, 2016 | 15.75 | 15.92 | 15.66 | 15.88 | 58,808 | +0.00(+0.00%) |
Jun 15, 2016 | 15.62 | 15.99 | 15.62 | 15.88 | 113,127 | +0.13(+0.83%) |
Jun 14, 2016 | 15.92 | 16.10 | 15.64 | 15.75 | 106,560 | -0.18(-1.13%) |
Jun 13, 2016 | 16.01 | 16.09 | 15.89 | 15.93 | 81,065 | -0.10(-0.62%) |
Jun 10, 2016 | 16.05 | 16.14 | 15.97 | 16.03 | 101,901 | -0.12(-0.74%) |
Jun 09, 2016 | 16.00 | 16.21 | 15.90 | 16.15 | 62,962 | -0.02(-0.12%) |
Jun 08, 2016 | 16.20 | 16.30 | 16.04 | 16.17 | 74,583 | +0.01(+0.06%) |
Jun 07, 2016 | 16.12 | 16.25 | 16.12 | 16.16 | 63,732 | -0.06(-0.37%) |
Jun 06, 2016 | 15.99 | 16.25 | 15.99 | 16.22 | 110,535 | +0.24(+1.50%) |
Jun 03, 2016 | 15.75 | 16.05 | 15.75 | 15.98 | 50,298 | +0.02(+0.13%) |
Jun 02, 2016 | 15.75 | 16.06 | 15.70 | 15.96 | 123,447 | -0.02(-0.13%) |
Jun 01, 2016 | 15.72 | 16.02 | 15.52 | 15.98 | 99,799 | +0.10(+0.63%) |
May 31, 2016 | 15.94 | 15.95 | 15.86 | 15.88 | 28,029 | -0.05(-0.31%) |
May 27, 2016 | 15.75 | 15.93 | 15.93 | 15.93 | 77,000 | +0.11(+0.70%) |
May 26, 2016 | 15.85 | 15.85 | 15.66 | 15.82 | 111,878 | +0.04(+0.25%) |
May 25, 2016 | 15.61 | 15.86 | 15.49 | 15.78 | 111,728 | +0.21(+1.35%) |
May 24, 2016 | 15.42 | 15.64 | 15.42 | 15.57 | 115,194 | +0.14(+0.91%) |
May 23, 2016 | 15.42 | 15.55 | 15.22 | 15.43 | 114,520 | +0.10(+0.65%) |
May 20, 2016 | 15.24 | 15.46 | 15.20 | 15.33 | 145,828 | +0.20(+1.31%) |
May 19, 2016 | 15.51 | 15.51 | 15.05 | 15.13 | 171,684 | -0.46(-2.94%) |
May 18, 2016 | 15.76 | 15.82 | 15.58 | 15.59 | 130,161 | -0.23(-1.45%) |
May 17, 2016 | 15.95 | 15.95 | 15.56 | 15.82 | 102,656 | -0.06(-0.38%) |
May 16, 2016 | 15.76 | 15.92 | 15.72 | 15.88 | 131,369 | +0.26(+1.68%) |
May 13, 2016 | 15.70 | 15.92 | 15.59 | 15.62 | 85,952 | -0.11(-0.71%) |
May 12, 2016 | 15.77 | 15.91 | 15.57 | 15.73 | 37,515 | +0.10(+0.64%) |
May 11, 2016 | 15.64 | 15.87 | 15.50 | 15.63 | 79,690 | +0.02(+0.13%) |
May 10, 2016 | 15.35 | 15.65 | 15.21 | 15.61 | 440,093 | +0.43(+2.83%) |
May 09, 2016 | 15.61 | 15.71 | 15.08 | 15.18 | 645,448 | -0.36(-2.32%) |
May 06, 2016 | 15.34 | 15.62 | 15.34 | 15.54 | 217,361 | +0.13(+0.84%) |
May 05, 2016 | 15.75 | 15.80 | 15.41 | 15.41 | 94,293 | -0.29(-1.85%) |
May 04, 2016 | 15.40 | 15.84 | 15.40 | 15.70 | 131,482 | +0.19(+1.23%) |
May 03, 2016 | 15.59 | 15.82 | 15.42 | 15.51 | 127,678 | -0.19(-1.21%) |
May 02, 2016 | 16.10 | 16.19 | 15.70 | 15.70 | 118,345 | -0.39(-2.42%) |
Apr 29, 2016 | 15.90 | 16.16 | 15.87 | 16.09 | 77,839 | +0.08(+0.50%) |
Apr 28, 2016 | 16.34 | 16.35 | 15.96 | 16.01 | 169,823 | -0.34(-2.08%) |
Apr 27, 2016 | 16.31 | 16.42 | 16.25 | 16.35 | 187,346 | +0.02(+0.12%) |
Apr 26, 2016 | 16.37 | 16.37 | 16.12 | 16.33 | 195,629 | +0.17(+1.05%) |
Apr 25, 2016 | 16.10 | 16.20 | 16.08 | 16.16 | 205,662 | +0.00(+0.00%) |
Apr 22, 2016 | 16.05 | 16.19 | 15.90 | 16.16 | 276,761 | +0.20(+1.25%) |
Apr 21, 2016 | 16.23 | 16.23 | 15.95 | 15.96 | 134,780 | -0.14(-0.87%) |
Apr 20, 2016 | 16.25 | 16.25 | 15.99 | 16.10 | 128,960 | -0.01(-0.06%) |
Apr 19, 2016 | 16.03 | 16.11 | 15.89 | 16.11 | 366,079 | +0.22(+1.38%) |
Apr 18, 2016 | 15.88 | 16.04 | 15.82 | 15.89 | 123,563 | +0.02(+0.13%) |
Apr 15, 2016 | 15.95 | 16.03 | 15.75 | 15.87 | 119,959 | -0.05(-0.31%) |
Apr 14, 2016 | 15.85 | 16.05 | 15.85 | 15.92 | 71,566 | -0.10(-0.62%) |
Apr 13, 2016 | 15.98 | 16.10 | 15.89 | 16.02 | 181,312 | +0.24(+1.52%) |
Apr 12, 2016 | 15.65 | 15.92 | 15.59 | 15.78 | 291,527 | +0.27(+1.74%) |
Apr 11, 2016 | 15.52 | 15.85 | 15.50 | 15.51 | 129,712 | -0.03(-0.19%) |
Apr 08, 2016 | 15.70 | 15.73 | 15.50 | 15.54 | 145,041 | -0.47(-2.94%) |
Apr 07, 2016 | 16.18 | 16.23 | 15.82 | 16.01 | 276,406 | -0.17(-1.05%) |
Apr 06, 2016 | 15.96 | 16.31 | 15.96 | 16.18 | 148,691 | +0.19(+1.19%) |
Apr 05, 2016 | 16.05 | 16.10 | 15.77 | 15.99 | 141,436 | -0.02(-0.12%) |
Apr 04, 2016 | 16.47 | 16.48 | 15.98 | 16.01 | 149,696 | -0.34(-2.08%) |
Apr 01, 2016 | 16.15 | 16.45 | 16.05 | 16.35 | 193,866 | +0.20(+1.24%) |
Mar 31, 2016 | 16.05 | 16.20 | 15.86 | 16.15 | 163,107 | +0.19(+1.19%) |
Mar 30, 2016 | 15.95 | 16.19 | 15.90 | 15.96 | 172,927 | +0.01(+0.06%) |
Mar 29, 2016 | 15.70 | 16.00 | 15.50 | 15.95 | 185,973 | +0.25(+1.59%) |
Mar 28, 2016 | 15.86 | 15.86 | 15.48 | 15.70 | 194,705 | -0.04(-0.25%) |
Mar 24, 2016 | 15.31 | 15.74 | 15.74 | 15.74 | 157,200 | +0.27(+1.75%) |
Mar 23, 2016 | 15.96 | 15.96 | 15.40 | 15.47 | 87,623 | -0.43(-2.70%) |
Mar 22, 2016 | 15.90 | 15.99 | 15.67 | 15.90 | 122,432 | +0.00(+0.00%) |
Mar 21, 2016 | 15.72 | 15.95 | 15.68 | 15.90 | 179,543 | +0.22(+1.40%) |
Mar 18, 2016 | 15.61 | 15.84 | 15.54 | 15.68 | 129,537 | +0.16(+1.03%) |
Mar 17, 2016 | 14.93 | 15.68 | 14.93 | 15.52 | 123,256 | +0.47(+3.12%) |
Mar 16, 2016 | 14.85 | 15.16 | 14.85 | 15.05 | 143,336 | +0.17(+1.14%) |
Mar 15, 2016 | 15.04 | 15.06 | 14.78 | 14.88 | 97,566 | -0.18(-1.20%) |
Mar 14, 2016 | 14.92 | 15.12 | 14.75 | 15.06 | 57,177 | +0.16(+1.07%) |
Mar 11, 2016 | 14.75 | 15.00 | 14.67 | 14.90 | 74,546 | +0.35(+2.41%) |
Mar 10, 2016 | 14.67 | 14.70 | 14.37 | 14.55 | 238,843 | -0.01(-0.07%) |
Mar 09, 2016 | 14.50 | 14.72 | 14.40 | 14.56 | 281,499 | -0.04(-0.27%) |
Mar 08, 2016 | 14.91 | 15.00 | 14.43 | 14.60 | 338,673 | -0.38(-2.54%) |
Mar 07, 2016 | 14.60 | 15.05 | 14.44 | 14.98 | 149,915 | +0.26(+1.77%) |
Mar 04, 2016 | 14.60 | 14.99 | 14.60 | 14.72 | 188,196 | +0.19(+1.31%) |
Mar 03, 2016 | 14.35 | 14.55 | 14.23 | 14.53 | 321,870 | +0.18(+1.25%) |
Mar 02, 2016 | 14.26 | 14.50 | 13.99 | 14.35 | 87,038 | +0.23(+1.63%) |
Mar 01, 2016 | 14.06 | 14.24 | 13.95 | 14.12 | 200,300 | +0.17(+1.22%) |
Feb 29, 2016 | 13.33 | 13.98 | 13.33 | 13.95 | 895,897 | +0.69(+5.20%) |
Feb 26, 2016 | 13.01 | 13.42 | 13.01 | 13.26 | 170,299 | +0.27(+2.08%) |
Feb 25, 2016 | 12.60 | 13.04 | 12.60 | 12.99 | 102,159 | +0.39(+3.10%) |
Feb 24, 2016 | 12.44 | 12.67 | 12.05 | 12.60 | 91,520 | +0.07(+0.56%) |
Feb 23, 2016 | 12.63 | 12.69 | 12.47 | 12.53 | 22,953 | -0.02(-0.16%) |
Feb 22, 2016 | 12.47 | 12.80 | 12.47 | 12.55 | 95,140 | +0.15(+1.21%) |
Feb 19, 2016 | 12.29 | 12.59 | 12.25 | 12.40 | 91,862 | -0.10(-0.80%) |
Feb 18, 2016 | 12.83 | 12.88 | 12.48 | 12.50 | 436,452 | -0.11(-0.87%) |
Feb 17, 2016 | 12.08 | 12.77 | 12.00 | 12.61 | 897,241 | +0.68(+5.70%) |
Feb 16, 2016 | 11.70 | 12.15 | 11.70 | 11.93 | 798,739 | +0.30(+2.58%) |
Feb 12, 2016 | 11.27 | 11.63 | 11.63 | 11.63 | 115,500 | +0.46(+4.12%) |
Feb 11, 2016 | 11.60 | 11.70 | 11.02 | 11.17 | 131,622 | -0.51(-4.37%) |
Feb 10, 2016 | 11.80 | 12.08 | 11.66 | 11.68 | 67,731 | -0.09(-0.76%) |
Feb 09, 2016 | 12.09 | 12.27 | 11.65 | 11.77 | 525,876 | -0.71(-5.69%) |
Feb 08, 2016 | 12.66 | 12.91 | 12.09 | 12.48 | 874,666 | -0.54(-4.15%) |
Feb 05, 2016 | 13.10 | 13.37 | 13.00 | 13.02 | 907,487 | -0.02(-0.15%) |
Feb 04, 2016 | 13.15 | 13.34 | 12.95 | 13.04 | 966,463 | -0.16(-1.21%) |
Feb 03, 2016 | 12.94 | 13.20 | 12.59 | 13.20 | 485,310 | +0.26(+2.01%) |
Feb 02, 2016 | 13.27 | 13.27 | 12.86 | 12.94 | 73,331 | -0.51(-3.79%) |