Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2016 | 19.94 | 50 | -0.23(-1.15%) | |||
Oct 27, 2016 | 20.17 | 20.17 | 20.17 | 20.17 | 288 | -0.14(-0.70%) |
Oct 26, 2016 | 20.40 | 20.40 | 20.31 | 20.31 | 3,206 | -0.24(-1.15%) |
Oct 25, 2016 | 20.61 | 20.61 | 20.55 | 20.55 | 627 | -0.15(-0.72%) |
Oct 24, 2016 | 20.69 | 20.76 | 20.69 | 20.70 | 980 | +0.13(+0.62%) |
Oct 21, 2016 | 20.53 | 20.57 | 20.53 | 20.57 | 673 | +0.07(+0.34%) |
Oct 20, 2016 | 20.50 | 20.50 | 20.50 | 20.50 | 193 | +0.05(+0.23%) |
Oct 19, 2016 | 20.38 | 20.45 | 20.38 | 20.45 | 1,635 | +0.09(+0.44%) |
Oct 18, 2016 | 20.29 | 20.38 | 20.29 | 20.36 | 1,664 | +0.18(+0.91%) |
Oct 17, 2016 | 20.18 | 20.18 | 20.18 | 20.18 | 685 | -0.07(-0.33%) |
Oct 14, 2016 | 20.24 | 20.24 | 20.24 | 20.24 | 498 | +0.04(+0.20%) |
Oct 13, 2016 | 20.01 | 20.20 | 20.01 | 20.20 | 1,313 | -0.09(-0.46%) |
Oct 12, 2016 | 20.41 | 20.47 | 20.30 | 20.30 | 893 | -0.05(-0.22%) |
Oct 11, 2016 | 20.43 | 20.43 | 20.34 | 20.34 | 1,495 | -0.40(-1.95%) |
Oct 10, 2016 | 20.85 | 20.85 | 20.74 | 20.74 | 1,592 | +0.15(+0.73%) |
Oct 07, 2016 | 20.78 | 20.78 | 20.54 | 20.59 | 3,688 | -0.19(-0.92%) |
Oct 06, 2016 | 20.76 | 20.88 | 20.71 | 20.78 | 5,524 | -0.05(-0.24%) |
Oct 05, 2016 | 20.84 | 20.87 | 20.81 | 20.83 | 2,926 | +0.15(+0.71%) |
Oct 04, 2016 | 20.79 | 20.79 | 20.69 | 20.69 | 2,634 | -0.04(-0.19%) |
Oct 03, 2016 | 20.73 | 20.73 | 20.65 | 20.73 | 7,992 | -0.12(-0.57%) |
Sep 30, 2016 | 20.78 | 20.86 | 20.78 | 20.84 | 4,577 | +0.18(+0.86%) |
Sep 29, 2016 | 20.84 | 20.84 | 20.67 | 20.67 | 876 | -0.28(-1.32%) |
Sep 28, 2016 | 20.94 | 20.94 | 20.81 | 20.94 | 2,966 | +0.03(+0.14%) |
Sep 27, 2016 | 20.81 | 20.93 | 20.81 | 20.91 | 1,742 | +0.20(+0.95%) |
Sep 26, 2016 | 20.81 | 20.81 | 20.72 | 20.72 | 2,974 | -0.23(-1.08%) |
Sep 23, 2016 | 20.92 | 20.95 | 20.89 | 20.94 | 1,631 | +0.00(+0.00%) |
Sep 22, 2016 | 20.95 | 20.96 | 20.89 | 20.94 | 4,432 | +0.37(+1.82%) |
Sep 21, 2016 | 20.33 | 20.61 | 20.33 | 20.57 | 687 | +0.21(+1.02%) |
Sep 20, 2016 | 20.46 | 20.46 | 20.36 | 20.36 | 555 | -0.04(-0.19%) |
Sep 16, 2016 | 20.45 | 20.45 | 20.40 | 20.40 | 95 | +0.05(+0.23%) |
Sep 15, 2016 | 20.22 | 20.37 | 20.22 | 20.35 | 2,527 | +0.21(+1.02%) |
Sep 14, 2016 | 20.17 | 20.23 | 20.15 | 20.15 | 737 | +0.06(+0.29%) |
Sep 13, 2016 | 20.19 | 20.19 | 20.00 | 20.09 | 4,026 | -0.40(-1.97%) |
Sep 12, 2016 | 20.25 | 20.50 | 20.17 | 20.49 | 11,753 | -0.36(-1.74%) |
Sep 08, 2016 | 20.88 | 20.88 | 20.85 | 20.85 | 107 | -0.03(-0.14%) |
Sep 07, 2016 | 20.87 | 20.88 | 20.78 | 20.88 | 2,147 | +0.11(+0.52%) |
Sep 06, 2016 | 20.77 | 20.79 | 20.75 | 20.78 | 1,098 | +0.04(+0.19%) |
Sep 02, 2016 | 20.76 | 20.74 | 20.74 | 20.74 | 4,474 | +0.24(+1.18%) |
Sep 01, 2016 | 20.57 | 20.57 | 20.49 | 20.49 | 419 | -0.08(-0.37%) |
Aug 31, 2016 | 20.43 | 20.57 | 20.43 | 20.57 | 440 | +0.04(+0.22%) |
Aug 30, 2016 | 20.47 | 20.53 | 20.47 | 20.53 | 3,849 | +0.05(+0.26%) |
Aug 29, 2016 | 20.39 | 20.50 | 20.39 | 20.47 | 1,269 | +0.09(+0.43%) |
Aug 26, 2016 | 20.46 | 20.47 | 20.29 | 20.38 | 1,428 | +0.03(+0.14%) |
Aug 25, 2016 | 20.30 | 20.37 | 20.30 | 20.35 | 2,529 | -0.10(-0.48%) |
Aug 24, 2016 | 20.64 | 20.65 | 20.45 | 20.45 | 4,054 | -0.16(-0.79%) |
Aug 23, 2016 | 20.41 | 20.69 | 20.41 | 20.61 | 5,511 | +0.22(+1.08%) |
Aug 22, 2016 | 20.28 | 20.40 | 20.28 | 20.39 | 1,821 | -0.01(-0.06%) |
Aug 19, 2016 | 20.35 | 20.40 | 20.35 | 20.40 | 809 | +0.02(+0.11%) |
Aug 18, 2016 | 20.34 | 20.42 | 20.33 | 20.38 | 16,895 | +0.15(+0.74%) |
Aug 17, 2016 | 20.23 | 20.23 | 20.23 | 20.23 | 148 | -0.17(-0.83%) |
Aug 16, 2016 | 20.41 | 20.41 | 20.40 | 20.40 | 254 | -0.27(-1.28%) |
Aug 15, 2016 | 20.55 | 20.67 | 20.39 | 20.67 | 17,139 | +0.27(+1.30%) |
Aug 12, 2016 | 20.25 | 20.40 | 20.25 | 20.40 | 5,433 | +0.17(+0.83%) |
Aug 11, 2016 | 20.19 | 20.26 | 20.19 | 20.24 | 782 | +0.19(+0.96%) |
Aug 10, 2016 | 20.04 | 20.04 | 20.04 | 20.04 | 123 | -0.14(-0.71%) |
Aug 09, 2016 | 20.18 | 20.21 | 20.18 | 20.19 | 777 | -0.03(-0.17%) |
Aug 08, 2016 | 20.10 | 20.22 | 20.10 | 20.22 | 2,668 | +0.10(+0.51%) |
Aug 05, 2016 | 20.01 | 20.12 | 20.01 | 20.12 | 2,608 | +0.13(+0.64%) |
Aug 04, 2016 | 19.99 | 19.99 | 19.99 | 19.99 | 131 | +0.17(+0.84%) |
Aug 03, 2016 | 19.58 | 19.84 | 19.58 | 19.82 | 2,461 | +0.20(+1.00%) |
Aug 02, 2016 | 19.76 | 19.76 | 19.63 | 19.63 | 2,242 | -0.22(-1.09%) |
Aug 01, 2016 | 19.98 | 19.98 | 19.84 | 19.84 | 1,596 | -0.07(-0.35%) |
Jul 29, 2016 | 19.82 | 19.92 | 19.82 | 19.91 | 4,528 | -0.01(-0.05%) |
Jul 28, 2016 | 19.84 | 19.92 | 19.84 | 19.92 | 1,117 | -0.01(-0.05%) |
Jul 27, 2016 | 19.82 | 19.93 | 19.82 | 19.93 | 400 | +0.07(+0.35%) |
Jul 26, 2016 | 19.80 | 19.87 | 19.80 | 19.86 | 782 | +0.02(+0.09%) |
Jul 25, 2016 | 19.86 | 19.86 | 19.80 | 19.84 | 803 | -0.08(-0.39%) |
Jul 22, 2016 | 19.91 | 19.92 | 19.91 | 19.92 | 424 | +0.09(+0.43%) |
Jul 21, 2016 | 19.91 | 19.91 | 19.81 | 19.84 | 3,743 | -0.03(-0.13%) |
Jul 20, 2016 | 19.75 | 19.89 | 19.75 | 19.86 | 4,789 | +0.21(+1.05%) |
Jul 19, 2016 | 19.64 | 19.66 | 19.63 | 19.66 | 818 | -0.07(-0.35%) |
Jul 18, 2016 | 19.70 | 19.74 | 19.70 | 19.72 | 833 | +0.14(+0.70%) |
Jul 15, 2016 | 19.78 | 19.78 | 19.58 | 19.59 | 2,399 | -0.05(-0.25%) |
Jul 14, 2016 | 19.77 | 19.77 | 19.64 | 19.64 | 970 | +0.10(+0.50%) |
Jul 13, 2016 | 19.67 | 19.67 | 19.49 | 19.54 | 1,844 | -0.09(-0.47%) |
Jul 12, 2016 | 19.62 | 19.63 | 19.62 | 19.63 | 785 | +0.12(+0.62%) |
Jul 11, 2016 | 19.20 | 19.53 | 19.20 | 19.51 | 2,824 | +0.33(+1.74%) |
Jul 08, 2016 | 19.01 | 19.22 | 18.86 | 19.17 | 9,341 | +0.31(+1.64%) |
Jul 07, 2016 | 18.85 | 18.86 | 18.85 | 18.86 | 2,127 | +0.12(+0.65%) |
Jul 06, 2016 | 18.57 | 18.76 | 18.57 | 18.74 | 5,526 | -0.01(-0.05%) |
Jul 05, 2016 | 18.78 | 18.78 | 18.68 | 18.75 | 2,516 | -0.20(-1.06%) |
Jul 01, 2016 | 19.09 | 18.95 | 18.95 | 18.95 | 3,864 | +0.05(+0.29%) |
Jun 30, 2016 | 18.90 | 18.90 | 18.90 | 18.90 | 157 | +0.28(+1.49%) |
Jun 29, 2016 | 18.31 | 18.62 | 18.31 | 18.62 | 5,908 | +0.62(+3.42%) |
Jun 28, 2016 | 17.77 | 18.01 | 17.77 | 18.00 | 881 | +0.22(+1.22%) |
Jun 27, 2016 | 18.04 | 18.09 | 17.63 | 17.79 | 3,076 | -0.67(-3.64%) |
Jun 24, 2016 | 18.28 | 18.73 | 18.28 | 18.46 | 2,489 | -0.76(-3.97%) |
Jun 23, 2016 | 19.16 | 19.22 | 19.15 | 19.22 | 1,456 | +0.30(+1.61%) |
Jun 22, 2016 | 18.97 | 18.97 | 18.90 | 18.92 | 1,123 | -0.13(-0.67%) |
Jun 21, 2016 | 18.94 | 19.05 | 18.93 | 19.05 | 2,729 | -0.02(-0.10%) |
Jun 20, 2016 | 19.07 | 19.07 | 19.07 | 19.07 | 203 | +0.36(+1.94%) |
Jun 17, 2016 | 18.68 | 18.73 | 18.68 | 18.70 | 974 | +0.06(+0.32%) |
Jun 16, 2016 | 18.45 | 18.64 | 18.45 | 18.64 | 1,115 | -0.12(-0.63%) |
Jun 15, 2016 | 18.86 | 18.92 | 18.76 | 18.76 | 1,140 | +0.04(+0.24%) |
Jun 14, 2016 | 18.69 | 18.72 | 18.57 | 18.72 | 1,715 | -0.38(-1.99%) |
Jun 13, 2016 | 19.11 | 19.25 | 19.08 | 19.10 | 2,103 | -0.17(-0.88%) |
Jun 10, 2016 | 19.46 | 19.46 | 19.27 | 19.27 | 1,209 | -0.43(-2.21%) |
Jun 09, 2016 | 19.73 | 19.73 | 19.69 | 19.70 | 763 | -0.18(-0.91%) |
Jun 08, 2016 | 19.83 | 19.94 | 19.83 | 19.88 | 1,015 | -0.02(-0.12%) |
Jun 07, 2016 | 19.84 | 19.95 | 19.79 | 19.90 | 1,277 | -0.02(-0.10%) |
Jun 06, 2016 | 19.68 | 19.92 | 19.68 | 19.92 | 5,979 | +0.24(+1.22%) |
Jun 03, 2016 | 19.70 | 19.70 | 19.68 | 19.68 | 521 | -0.12(-0.60%) |
Jun 02, 2016 | 19.80 | 19.80 | 19.80 | 19.80 | 255 | +0.00(+0.00%) |
Jun 01, 2016 | 19.80 | 19.80 | 19.80 | 19.80 | 217 | -0.04(-0.20%) |
May 31, 2016 | 19.75 | 19.84 | 19.75 | 19.84 | 4,048 | +0.14(+0.70%) |
May 27, 2016 | 19.64 | 19.70 | 19.70 | 19.70 | 509 | +0.20(+1.03%) |
May 26, 2016 | 19.50 | 19.50 | 19.50 | 19.50 | 1,160 | +0.06(+0.30%) |
May 25, 2016 | 19.51 | 19.51 | 19.42 | 19.44 | 2,094 | -0.08(-0.43%) |
May 24, 2016 | 19.48 | 19.56 | 19.48 | 19.53 | 1,345 | +0.22(+1.12%) |
May 23, 2016 | 19.28 | 19.31 | 19.27 | 19.31 | 1,223 | +0.05(+0.28%) |
May 20, 2016 | 19.20 | 19.25 | 19.18 | 19.25 | 486 | +0.24(+1.26%) |
May 19, 2016 | 18.87 | 19.01 | 18.87 | 19.01 | 684 | -0.03(-0.15%) |
May 18, 2016 | 19.04 | 19.04 | 19.04 | 19.04 | 468 | +0.06(+0.33%) |
May 17, 2016 | 19.16 | 19.16 | 18.98 | 18.98 | 2,686 | -0.09(-0.48%) |
May 16, 2016 | 18.99 | 19.09 | 18.99 | 19.07 | 7,601 | +0.25(+1.35%) |
May 13, 2016 | 18.90 | 18.94 | 18.82 | 18.82 | 9,013 | -0.06(-0.31%) |
May 12, 2016 | 18.91 | 19.17 | 18.88 | 18.88 | 5,896 | -0.26(-1.34%) |
May 11, 2016 | 19.23 | 19.23 | 19.13 | 19.13 | 558 | -0.14(-0.72%) |
May 10, 2016 | 19.04 | 19.27 | 19.04 | 19.27 | 830 | +0.23(+1.20%) |
May 09, 2016 | 18.96 | 19.04 | 18.89 | 19.04 | 26,896 | -0.03(-0.14%) |
May 06, 2016 | 19.07 | 19.07 | 19.07 | 19.07 | 358 | -0.02(-0.12%) |
May 05, 2016 | 19.17 | 19.17 | 19.01 | 19.09 | 4,652 | -0.00(-0.00%) |
May 04, 2016 | 19.20 | 19.20 | 19.01 | 19.09 | 4,587 | -0.23(-1.17%) |
May 03, 2016 | 19.52 | 19.52 | 19.26 | 19.32 | 4,551 | -0.36(-1.84%) |
May 02, 2016 | 19.65 | 19.68 | 19.65 | 19.68 | 2,052 | +0.07(+0.34%) |
Apr 29, 2016 | 19.55 | 19.61 | 19.48 | 19.61 | 1,897 | -0.31(-1.55%) |
Apr 28, 2016 | 19.89 | 19.92 | 19.89 | 19.92 | 3,137 | +0.06(+0.30%) |
Apr 27, 2016 | 19.81 | 19.86 | 19.69 | 19.86 | 501 | +0.12(+0.60%) |
Apr 26, 2016 | 19.80 | 19.80 | 19.74 | 19.75 | 989 | +0.01(+0.05%) |
Apr 25, 2016 | 19.95 | 19.95 | 19.72 | 19.74 | 1,989 | -0.16(-0.79%) |
Apr 22, 2016 | 19.85 | 19.89 | 19.83 | 19.89 | 1,520 | +0.04(+0.22%) |
Apr 21, 2016 | 19.93 | 20.02 | 19.85 | 19.85 | 14,598 | -0.07(-0.34%) |
Apr 20, 2016 | 19.78 | 20.00 | 19.76 | 19.92 | 2,627 | +0.19(+0.95%) |
Apr 19, 2016 | 19.79 | 19.79 | 19.67 | 19.73 | 3,910 | +0.08(+0.43%) |
Apr 18, 2016 | 19.41 | 19.65 | 19.41 | 19.65 | 2,415 | +0.06(+0.30%) |
Apr 15, 2016 | 19.59 | 19.59 | 19.59 | 19.59 | 1,119 | -0.01(-0.03%) |
Apr 14, 2016 | 19.61 | 19.61 | 19.57 | 19.60 | 6,048 | +0.07(+0.36%) |
Apr 13, 2016 | 19.24 | 19.53 | 19.24 | 19.53 | 2,796 | +0.42(+2.21%) |
Apr 12, 2016 | 18.93 | 19.10 | 18.93 | 19.10 | 505 | +0.09(+0.45%) |
Apr 11, 2016 | 19.07 | 19.07 | 18.99 | 19.02 | 4,318 | +0.14(+0.74%) |
Apr 08, 2016 | 18.96 | 18.96 | 18.88 | 18.88 | 1,464 | +0.03(+0.16%) |
Apr 07, 2016 | 19.01 | 19.01 | 18.85 | 18.85 | 1,057 | -0.21(-1.08%) |
Apr 06, 2016 | 18.81 | 19.11 | 18.81 | 19.05 | 4,459 | +0.33(+1.78%) |
Apr 05, 2016 | 18.84 | 18.84 | 18.72 | 18.72 | 654 | -0.30(-1.60%) |
Apr 04, 2016 | 19.05 | 19.15 | 19.02 | 19.02 | 2,127 | -0.03(-0.17%) |
Apr 01, 2016 | 18.90 | 19.06 | 18.90 | 19.06 | 2,151 | +0.12(+0.64%) |
Mar 31, 2016 | 18.97 | 18.97 | 18.94 | 18.94 | 672 | +0.12(+0.65%) |
Mar 30, 2016 | 18.85 | 18.88 | 18.81 | 18.81 | 4,020 | +0.08(+0.45%) |
Mar 29, 2016 | 18.47 | 18.73 | 18.35 | 18.73 | 5,258 | +0.31(+1.70%) |
Mar 28, 2016 | 18.43 | 18.45 | 18.35 | 18.42 | 2,186 | +0.11(+0.59%) |
Mar 24, 2016 | 18.31 | 18.31 | 18.31 | 18.31 | 101 | -0.14(-0.75%) |
Mar 23, 2016 | 18.83 | 18.83 | 18.45 | 18.45 | 2,562 | -0.35(-1.85%) |
Mar 22, 2016 | 18.61 | 18.79 | 18.61 | 18.79 | 1,018 | +0.07(+0.39%) |
Mar 21, 2016 | 18.78 | 18.81 | 18.68 | 18.72 | 4,880 | +0.11(+0.62%) |
Mar 18, 2016 | 18.64 | 18.66 | 18.61 | 18.61 | 662 | +0.14(+0.73%) |
Mar 17, 2016 | 18.30 | 18.47 | 18.24 | 18.47 | 6,643 | +0.17(+0.91%) |
Mar 16, 2016 | 18.20 | 18.33 | 18.18 | 18.30 | 1,079 | +0.17(+0.95%) |
Mar 15, 2016 | 18.09 | 18.13 | 18.09 | 18.13 | 715 | -0.30(-1.61%) |
Mar 14, 2016 | 18.38 | 18.48 | 18.35 | 18.43 | 2,551 | -0.12(-0.65%) |
Mar 11, 2016 | 18.42 | 18.55 | 18.42 | 18.55 | 1,429 | +0.48(+2.66%) |
Mar 10, 2016 | 18.21 | 18.21 | 18.07 | 18.07 | 569 | -0.05(-0.27%) |
Mar 09, 2016 | 18.11 | 18.12 | 17.95 | 18.12 | 8,469 | +0.07(+0.38%) |
Mar 08, 2016 | 18.24 | 18.24 | 18.05 | 18.05 | 4,202 | -0.41(-2.21%) |
Mar 07, 2016 | 18.25 | 18.56 | 18.25 | 18.46 | 2,244 | +0.05(+0.30%) |
Mar 04, 2016 | 18.28 | 18.28 | 18.28 | 18.40 | 757 | +0.22(+1.19%) |
Mar 03, 2016 | 18.19 | 18.19 | 18.19 | 18.19 | 306 | -0.02(-0.11%) |
Mar 02, 2016 | 17.96 | 18.21 | 17.96 | 18.21 | 952 | +0.30(+1.69%) |
Mar 01, 2016 | 17.64 | 17.91 | 17.64 | 17.90 | 4,203 | +0.27(+1.51%) |
Feb 29, 2016 | 17.68 | 17.68 | 17.58 | 17.64 | 2,549 | +0.11(+0.62%) |
Feb 26, 2016 | 17.37 | 17.53 | 17.37 | 17.53 | 957 | +0.31(+1.81%) |
Feb 25, 2016 | 17.10 | 17.27 | 17.10 | 17.22 | 848 | +0.16(+0.93%) |
Feb 24, 2016 | 16.91 | 17.06 | 16.76 | 17.06 | 1,375 | -0.10(-0.58%) |
Feb 23, 2016 | 17.32 | 17.32 | 17.16 | 17.16 | 2,718 | -0.31(-1.78%) |
Feb 22, 2016 | 17.37 | 17.47 | 17.37 | 17.47 | 3,396 | +0.31(+1.83%) |
Feb 19, 2016 | 16.93 | 17.16 | 16.93 | 17.16 | 1,492 | +0.15(+0.86%) |
Feb 18, 2016 | 17.22 | 17.22 | 16.98 | 17.01 | 3,659 | -0.14(-0.82%) |
Feb 17, 2016 | 16.95 | 17.15 | 16.95 | 17.15 | 948 | +0.51(+3.07%) |
Feb 16, 2016 | 16.21 | 16.67 | 16.21 | 16.64 | 7,804 | +0.70(+4.38%) |
Feb 12, 2016 | 15.81 | 15.94 | 15.94 | 15.94 | 1,326 | +0.37(+2.38%) |
Feb 11, 2016 | 15.62 | 15.62 | 15.55 | 15.57 | 840 | -0.48(-2.97%) |
Feb 10, 2016 | 16.01 | 16.07 | 15.99 | 16.05 | 1,669 | +0.23(+1.48%) |
Feb 09, 2016 | 15.91 | 15.91 | 15.67 | 15.81 | 8,140 | +0.04(+0.25%) |
Feb 08, 2016 | 16.01 | 16.01 | 15.74 | 15.77 | 2,388 | -0.72(-4.34%) |
Feb 05, 2016 | 16.91 | 16.91 | 16.49 | 16.49 | 6,574 | -0.51(-3.00%) |
Feb 04, 2016 | 16.73 | 17.00 | 16.73 | 17.00 | 5,407 | +0.46(+2.81%) |
Feb 03, 2016 | 16.47 | 16.53 | 16.46 | 16.53 | 379 | -0.48(-2.80%) |
Feb 02, 2016 | 17.12 | 17.12 | 17.01 | 17.01 | 474 | -0.31(-1.80%) |
Feb 01, 2016 | 17.31 | 17.32 | 17.07 | 17.32 | 2,723 | +0.08(+0.45%) |
Jan 29, 2016 | 17.22 | 17.24 | 17.22 | 17.24 | 337 | +0.16(+0.92%) |
Jan 28, 2016 | 17.13 | 17.13 | 17.09 | 17.09 | 714 | -0.08(-0.46%) |
Jan 27, 2016 | 17.50 | 17.65 | 17.17 | 17.17 | 1,684 | -0.37(-2.12%) |
Jan 26, 2016 | 17.48 | 17.60 | 17.38 | 17.54 | 1,294 | +0.01(+0.06%) |
Jan 25, 2016 | 17.71 | 17.71 | 17.51 | 17.53 | 7,491 | -0.24(-1.35%) |
Jan 22, 2016 | 17.71 | 17.93 | 17.61 | 17.77 | 1,932 | +0.39(+2.21%) |
Jan 21, 2016 | 17.40 | 17.42 | 17.34 | 17.38 | 1,396 | +0.03(+0.18%) |
Jan 20, 2016 | 16.93 | 17.37 | 16.64 | 17.35 | 16,819 | -0.13(-0.73%) |
Jan 19, 2016 | 17.79 | 17.84 | 17.26 | 17.48 | 7,134 | -0.15(-0.83%) |
Jan 15, 2016 | 17.52 | 17.63 | 17.63 | 17.63 | 9,588 | -0.42(-2.34%) |
Jan 14, 2016 | 17.86 | 18.13 | 17.44 | 18.05 | 10,142 | +0.13(+0.71%) |
Jan 13, 2016 | 18.37 | 18.37 | 17.89 | 17.92 | 3,532 | -0.50(-2.70%) |
Jan 12, 2016 | 18.68 | 18.71 | 18.27 | 18.42 | 8,859 | +0.07(+0.40%) |
Jan 11, 2016 | 18.64 | 18.64 | 18.15 | 18.34 | 7,968 | -0.29(-1.56%) |
Jan 08, 2016 | 19.02 | 19.02 | 18.64 | 18.64 | 1,773 | -0.24(-1.25%) |
Jan 07, 2016 | 19.26 | 19.26 | 18.83 | 18.87 | 5,307 | -0.56(-2.87%) |
Jan 06, 2016 | 19.58 | 19.66 | 19.43 | 19.43 | 2,698 | -0.40(-2.03%) |
Jan 05, 2016 | 19.88 | 19.88 | 19.80 | 19.83 | 4,088 | -0.05(-0.25%) |
Jan 04, 2016 | 20.20 | 20.20 | 19.77 | 19.88 | 3,906 | -0.60(-2.93%) |
Dec 31, 2015 | 20.34 | 20.48 | 20.48 | 20.48 | 15,300 | +0.08(+0.40%) |
Dec 30, 2015 | 20.51 | 20.51 | 20.40 | 20.40 | 6,623 | -0.24(-1.14%) |
Dec 29, 2015 | 20.43 | 20.64 | 20.43 | 20.64 | 2,665 | +0.26(+1.30%) |
Dec 28, 2015 | 20.46 | 20.46 | 20.28 | 20.37 | 23,207 | -0.25(-1.19%) |
Dec 24, 2015 | 20.55 | 20.62 | 20.62 | 20.62 | 306 | +0.03(+0.14%) |
Dec 23, 2015 | 20.39 | 20.59 | 20.38 | 20.59 | 4,708 | +0.32(+1.60%) |
Dec 22, 2015 | 20.11 | 20.26 | 20.10 | 20.26 | 14,490 | +0.19(+0.93%) |
Dec 21, 2015 | 20.12 | 20.12 | 19.99 | 20.08 | 6,104 | +0.03(+0.15%) |
Dec 18, 2015 | 20.18 | 20.18 | 20.05 | 20.05 | 1,225 | -0.29(-1.44%) |
Dec 17, 2015 | 20.73 | 20.73 | 20.31 | 20.34 | 5,952 | -0.24(-1.14%) |
Dec 16, 2015 | 20.43 | 20.58 | 20.30 | 20.58 | 3,894 | +0.35(+1.74%) |
Dec 15, 2015 | 20.00 | 20.22 | 20.00 | 20.22 | 2,295 | +0.27(+1.38%) |
Dec 14, 2015 | 20.05 | 20.05 | 19.78 | 19.95 | 2,384 | -0.06(-0.30%) |
Dec 11, 2015 | 20.38 | 20.38 | 20.01 | 20.01 | 13,923 | -0.63(-3.04%) |
Dec 10, 2015 | 20.39 | 20.70 | 20.39 | 20.63 | 1,310 | +0.18(+0.86%) |
Dec 09, 2015 | 20.60 | 20.79 | 20.43 | 20.46 | 2,920 | -0.25(-1.23%) |
Dec 08, 2015 | 20.42 | 20.72 | 20.42 | 20.71 | 3,764 | +0.00(+0.02%) |
Dec 07, 2015 | 20.78 | 20.82 | 20.62 | 20.71 | 11,507 | -0.20(-0.96%) |
Dec 04, 2015 | 20.84 | 20.91 | 20.77 | 20.91 | 7,342 | +0.20(+0.95%) |
Dec 03, 2015 | 21.09 | 21.09 | 20.71 | 20.71 | 1,542 | -0.48(-2.28%) |
Dec 02, 2015 | 21.21 | 21.24 | 21.20 | 21.20 | 788 | -0.05(-0.21%) |
Dec 01, 2015 | 21.09 | 21.25 | 21.09 | 21.24 | 2,568 | +0.15(+0.70%) |
Nov 30, 2015 | 21.13 | 21.13 | 21.03 | 21.09 | 9,627 | +0.03(+0.14%) |
Nov 27, 2015 | 21.00 | 21.08 | 20.99 | 21.07 | 23,119 | -0.04(-0.19%) |
Nov 25, 2015 | 21.07 | 21.10 | 21.10 | 21.10 | 1,224 | +0.13(+0.63%) |
Nov 24, 2015 | 20.87 | 20.98 | 20.76 | 20.97 | 2,159 | +0.01(+0.06%) |
Nov 23, 2015 | 20.86 | 21.00 | 20.86 | 20.96 | 11,580 | +0.13(+0.62%) |
Nov 20, 2015 | 20.77 | 20.93 | 20.77 | 20.83 | 4,766 | +0.11(+0.52%) |
Nov 19, 2015 | 20.73 | 20.78 | 20.72 | 20.72 | 1,478 | -0.01(-0.05%) |
Nov 18, 2015 | 20.57 | 20.74 | 20.53 | 20.73 | 4,271 | +0.25(+1.24%) |
Nov 17, 2015 | 20.48 | 20.63 | 20.45 | 20.48 | 4,129 | -0.04(-0.21%) |
Nov 16, 2015 | 20.29 | 20.56 | 20.29 | 20.52 | 5,616 | +0.12(+0.60%) |
Nov 13, 2015 | 20.52 | 20.53 | 20.39 | 20.40 | 3,980 | -0.30(-1.47%) |
Nov 12, 2015 | 20.78 | 20.90 | 20.67 | 20.70 | 3,530 | -0.22(-1.03%) |
Nov 11, 2015 | 21.14 | 21.14 | 20.91 | 20.92 | 6,315 | -0.20(-0.93%) |
Nov 10, 2015 | 20.90 | 21.12 | 20.90 | 21.11 | 1,645 | -0.04(-0.21%) |
Nov 09, 2015 | 21.09 | 21.36 | 20.93 | 21.16 | 8,062 | -0.18(-0.82%) |
Nov 06, 2015 | 21.47 | 21.47 | 21.27 | 21.33 | 1,456 | +0.01(+0.07%) |
Nov 05, 2015 | 21.25 | 21.35 | 21.25 | 21.32 | 1,650 | -0.22(-1.00%) |
Nov 04, 2015 | 21.51 | 21.70 | 21.51 | 21.54 | 17,849 | +0.06(+0.27%) |
Nov 03, 2015 | 21.34 | 21.52 | 21.33 | 21.48 | 2,168 | +0.15(+0.69%) |