Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.66 | 18.66 | 18.64 | 18.66 | 4,013 | -0.04(-0.20%) |
Oct 28, 2016 | 18.82 | 18.84 | 18.70 | 18.70 | 1,452 | -0.19(-1.02%) |
Oct 27, 2016 | 19.16 | 19.16 | 18.89 | 18.89 | 2,091 | -0.23(-1.21%) |
Oct 26, 2016 | 19.21 | 19.29 | 19.11 | 19.12 | 1,869 | -0.21(-1.08%) |
Oct 25, 2016 | 19.46 | 19.46 | 19.33 | 19.33 | 1,664 | -0.07(-0.36%) |
Oct 24, 2016 | 19.44 | 19.51 | 19.40 | 19.40 | 2,659 | +0.11(+0.55%) |
Oct 21, 2016 | 19.36 | 19.36 | 19.29 | 19.29 | 614 | -0.15(-0.79%) |
Oct 20, 2016 | 19.45 | 19.45 | 19.43 | 19.45 | 2,410 | -0.05(-0.25%) |
Oct 19, 2016 | 19.39 | 19.57 | 19.30 | 19.50 | 7,611 | +0.12(+0.60%) |
Oct 18, 2016 | 19.38 | 19.38 | 19.38 | 19.38 | 245 | +0.16(+0.85%) |
Oct 17, 2016 | 19.22 | 19.26 | 19.22 | 19.22 | 2,909 | -0.02(-0.10%) |
Oct 14, 2016 | 19.25 | 19.27 | 19.24 | 19.24 | 3,870 | -0.10(-0.50%) |
Oct 13, 2016 | 19.24 | 19.35 | 19.20 | 19.33 | 2,977 | -0.11(-0.54%) |
Oct 12, 2016 | 19.36 | 19.44 | 19.32 | 19.44 | 1,528 | +0.10(+0.50%) |
Oct 11, 2016 | 19.34 | 19.34 | 19.34 | 19.34 | 214 | -0.37(-1.86%) |
Oct 10, 2016 | 19.71 | 19.71 | 19.71 | 19.71 | 525 | +0.18(+0.94%) |
Oct 07, 2016 | 19.66 | 19.66 | 19.53 | 19.53 | 1,496 | -0.13(-0.64%) |
Oct 06, 2016 | 19.60 | 19.65 | 19.60 | 19.65 | 2,998 | -0.05(-0.24%) |
Oct 05, 2016 | 19.70 | 19.74 | 19.68 | 19.70 | 1,872 | +0.14(+0.74%) |
Oct 04, 2016 | 19.83 | 19.83 | 19.54 | 19.55 | 1,420 | -0.25(-1.26%) |
Oct 03, 2016 | 19.92 | 19.92 | 19.71 | 19.80 | 111,437 | -0.13(-0.68%) |
Sep 30, 2016 | 19.90 | 19.95 | 19.80 | 19.94 | 4,198 | +0.11(+0.56%) |
Sep 29, 2016 | 19.94 | 19.94 | 19.75 | 19.83 | 3,619 | -0.08(-0.41%) |
Sep 28, 2016 | 19.73 | 19.91 | 19.73 | 19.91 | 2,626 | +0.12(+0.63%) |
Sep 27, 2016 | 19.70 | 19.79 | 19.70 | 19.79 | 1,532 | -0.05(-0.26%) |
Sep 23, 2016 | 20.02 | 20.02 | 19.83 | 19.84 | 162 | -0.20(-1.02%) |
Sep 22, 2016 | 19.96 | 20.04 | 19.96 | 20.04 | 3,111 | +0.27(+1.35%) |
Sep 21, 2016 | 19.44 | 19.78 | 19.44 | 19.78 | 11,610 | +0.29(+1.51%) |
Sep 20, 2016 | 19.46 | 19.51 | 19.46 | 19.48 | 776 | +0.03(+0.15%) |
Sep 19, 2016 | 19.33 | 19.55 | 19.33 | 19.45 | 3,782 | +0.17(+0.90%) |
Sep 16, 2016 | 19.31 | 19.33 | 19.28 | 19.28 | 698 | -0.11(-0.55%) |
Sep 15, 2016 | 19.38 | 19.40 | 19.38 | 19.39 | 1,175 | +0.23(+1.20%) |
Sep 14, 2016 | 19.20 | 19.20 | 19.14 | 19.15 | 2,488 | -0.03(-0.17%) |
Sep 13, 2016 | 19.37 | 19.38 | 19.18 | 19.19 | 6,231 | -0.40(-2.05%) |
Sep 12, 2016 | 19.28 | 19.59 | 19.28 | 19.59 | 1,022 | +0.12(+0.64%) |
Sep 09, 2016 | 19.61 | 19.61 | 19.46 | 19.46 | 408 | -0.55(-2.77%) |
Sep 08, 2016 | 20.06 | 20.06 | 20.01 | 20.02 | 2,185 | -0.06(-0.30%) |
Sep 07, 2016 | 19.95 | 20.08 | 19.95 | 20.08 | 10,785 | +0.06(+0.29%) |
Sep 06, 2016 | 19.91 | 20.02 | 19.91 | 20.02 | 19,308 | +0.18(+0.89%) |
Sep 02, 2016 | 19.87 | 19.84 | 19.84 | 19.84 | 1,976 | +0.18(+0.91%) |
Sep 01, 2016 | 19.67 | 19.71 | 19.64 | 19.66 | 3,975 | +0.06(+0.29%) |
Aug 31, 2016 | 19.70 | 19.70 | 19.57 | 19.61 | 4,115 | -0.13(-0.68%) |
Aug 30, 2016 | 19.98 | 19.98 | 19.73 | 19.74 | 5,958 | -0.21(-1.06%) |
Aug 29, 2016 | 19.81 | 19.95 | 19.81 | 19.95 | 1,489 | +0.07(+0.34%) |
Aug 26, 2016 | 20.02 | 20.12 | 19.78 | 19.88 | 5,459 | -0.02(-0.10%) |
Aug 25, 2016 | 19.95 | 19.97 | 19.89 | 19.90 | 8,585 | -0.02(-0.10%) |
Aug 24, 2016 | 20.11 | 20.11 | 19.89 | 19.92 | 8,448 | -0.21(-1.02%) |
Aug 23, 2016 | 20.17 | 20.17 | 20.12 | 20.13 | 2,037 | +0.10(+0.48%) |
Aug 22, 2016 | 20.01 | 20.06 | 20.01 | 20.03 | 5,991 | -0.03(-0.13%) |
Aug 19, 2016 | 20.03 | 20.07 | 19.99 | 20.06 | 3,253 | -0.03(-0.13%) |
Aug 18, 2016 | 20.03 | 20.09 | 20.03 | 20.08 | 2,765 | +0.16(+0.81%) |
Aug 17, 2016 | 19.88 | 19.94 | 19.81 | 19.92 | 13,645 | -0.05(-0.24%) |
Aug 16, 2016 | 20.03 | 20.04 | 19.95 | 19.97 | 4,367 | -0.17(-0.86%) |
Aug 15, 2016 | 20.14 | 20.14 | 20.14 | 20.14 | 313 | +0.08(+0.38%) |
Aug 12, 2016 | 20.11 | 20.12 | 20.01 | 20.07 | 3,534 | -0.01(-0.05%) |
Aug 11, 2016 | 20.08 | 20.10 | 20.05 | 20.08 | 5,660 | +0.05(+0.24%) |
Aug 10, 2016 | 20.07 | 20.07 | 19.99 | 20.03 | 8,549 | -0.02(-0.10%) |
Aug 09, 2016 | 20.04 | 20.08 | 19.98 | 20.05 | 8,524 | +0.07(+0.34%) |
Aug 08, 2016 | 19.93 | 20.03 | 19.93 | 19.98 | 7,736 | +0.00(+0.00%) |
Aug 05, 2016 | 19.89 | 20.02 | 19.89 | 19.98 | 5,030 | -0.01(-0.07%) |
Aug 04, 2016 | 19.99 | 20.00 | 19.95 | 19.99 | 3,060 | +0.07(+0.36%) |
Aug 03, 2016 | 19.91 | 19.95 | 19.88 | 19.92 | 1,790 | -0.02(-0.10%) |
Aug 02, 2016 | 20.13 | 20.13 | 19.88 | 19.94 | 14,596 | -0.13(-0.65%) |
Aug 01, 2016 | 20.06 | 20.10 | 20.05 | 20.07 | 3,465 | -0.08(-0.38%) |
Jul 29, 2016 | 20.13 | 20.15 | 20.10 | 20.15 | 31,608 | +0.11(+0.56%) |
Jul 28, 2016 | 19.99 | 20.06 | 19.95 | 20.04 | 4,225 | +0.02(+0.12%) |
Jul 27, 2016 | 20.05 | 20.05 | 19.96 | 20.01 | 8,155 | -0.04(-0.20%) |
Jul 26, 2016 | 20.06 | 20.08 | 19.95 | 20.05 | 16,470 | +0.13(+0.66%) |
Jul 25, 2016 | 19.98 | 19.99 | 19.92 | 19.92 | 9,801 | -0.12(-0.58%) |
Jul 22, 2016 | 20.00 | 20.08 | 19.95 | 20.04 | 6,082 | +0.20(+1.02%) |
Jul 21, 2016 | 19.96 | 19.96 | 19.83 | 19.84 | 5,148 | -0.18(-0.91%) |
Jul 20, 2016 | 20.02 | 20.06 | 19.99 | 20.02 | 2,626 | +0.06(+0.29%) |
Jul 19, 2016 | 19.99 | 19.99 | 19.96 | 19.96 | 1,214 | -0.08(-0.38%) |
Jul 18, 2016 | 19.99 | 20.07 | 19.99 | 20.04 | 17,092 | +0.03(+0.14%) |
Jul 15, 2016 | 20.02 | 20.03 | 19.98 | 20.01 | 3,650 | -0.01(-0.03%) |
Jul 14, 2016 | 20.06 | 20.06 | 20.01 | 20.02 | 7,342 | -0.02(-0.08%) |
Jul 13, 2016 | 20.07 | 20.08 | 20.03 | 20.03 | 15,207 | -0.01(-0.03%) |
Jul 12, 2016 | 20.07 | 20.09 | 20.04 | 20.04 | 2,802 | +0.06(+0.29%) |
Jul 11, 2016 | 19.94 | 20.03 | 19.94 | 19.98 | 146,135 | +0.08(+0.42%) |
Jul 08, 2016 | 19.66 | 19.91 | 19.59 | 19.90 | 29,624 | +0.31(+1.59%) |
Jul 07, 2016 | 19.68 | 19.68 | 19.58 | 19.59 | 1,950 | -0.06(-0.29%) |
Jul 06, 2016 | 19.52 | 19.64 | 19.52 | 19.64 | 1,157 | +0.10(+0.49%) |
Jul 05, 2016 | 19.57 | 19.57 | 19.52 | 19.55 | 1,878 | +0.05(+0.25%) |
Jul 01, 2016 | 19.61 | 19.50 | 19.50 | 19.50 | 5,306 | -0.03(-0.15%) |
Jun 30, 2016 | 19.26 | 19.53 | 19.26 | 19.53 | 10,534 | +0.37(+1.91%) |
Jun 29, 2016 | 19.02 | 19.16 | 19.02 | 19.16 | 7,434 | +0.28(+1.47%) |
Jun 28, 2016 | 18.78 | 18.89 | 18.76 | 18.89 | 11,092 | +0.22(+1.19%) |
Jun 27, 2016 | 18.67 | 18.67 | 18.66 | 18.66 | 1,651 | -0.32(-1.67%) |
Jun 24, 2016 | 18.98 | 19.06 | 18.92 | 18.98 | 3,411 | -0.36(-1.85%) |
Jun 23, 2016 | 19.33 | 19.37 | 19.29 | 19.34 | 3,806 | +0.16(+0.82%) |
Jun 22, 2016 | 19.25 | 19.26 | 19.16 | 19.18 | 4,636 | +0.03(+0.18%) |
Jun 21, 2016 | 19.25 | 19.25 | 19.15 | 19.15 | 3,620 | -0.04(-0.21%) |
Jun 20, 2016 | 19.15 | 19.23 | 19.15 | 19.19 | 18,083 | +0.17(+0.92%) |
Jun 17, 2016 | 19.08 | 19.08 | 18.89 | 19.01 | 15,201 | -0.08(-0.44%) |
Jun 16, 2016 | 18.92 | 19.11 | 18.91 | 19.10 | 18,534 | +0.07(+0.37%) |
Jun 15, 2016 | 19.10 | 19.10 | 19.02 | 19.03 | 680 | -0.04(-0.22%) |
Jun 14, 2016 | 19.05 | 19.07 | 19.00 | 19.07 | 6,990 | +0.06(+0.30%) |
Jun 13, 2016 | 19.06 | 19.11 | 19.01 | 19.01 | 5,672 | -0.13(-0.68%) |
Jun 10, 2016 | 19.19 | 19.19 | 19.15 | 19.15 | 706 | -0.19(-0.96%) |
Jun 09, 2016 | 19.31 | 19.33 | 19.29 | 19.33 | 3,087 | +0.04(+0.20%) |
Jun 08, 2016 | 19.22 | 19.31 | 19.22 | 19.29 | 5,290 | +0.11(+0.60%) |
Jun 07, 2016 | 19.15 | 19.23 | 19.15 | 19.18 | 1,492 | +0.12(+0.65%) |
Jun 06, 2016 | 19.07 | 19.07 | 19.05 | 19.05 | 468 | -0.06(-0.33%) |
Jun 03, 2016 | 19.03 | 19.12 | 18.98 | 19.12 | 4,107 | +0.08(+0.43%) |
Jun 02, 2016 | 18.92 | 19.03 | 18.91 | 19.03 | 2,342 | +0.11(+0.58%) |
Jun 01, 2016 | 18.78 | 18.97 | 18.78 | 18.92 | 2,995 | +0.06(+0.34%) |
May 31, 2016 | 18.86 | 18.87 | 18.86 | 18.86 | 3,151 | +0.02(+0.09%) |
May 27, 2016 | 18.78 | 18.84 | 18.84 | 18.84 | 2,711 | +0.07(+0.37%) |
May 26, 2016 | 18.80 | 18.81 | 18.77 | 18.77 | 4,691 | +0.05(+0.25%) |
May 25, 2016 | 18.82 | 18.82 | 18.71 | 18.73 | 2,819 | -0.00(-0.00%) |
May 24, 2016 | 18.61 | 18.74 | 18.61 | 18.73 | 11,245 | +0.30(+1.61%) |
May 23, 2016 | 18.42 | 18.47 | 18.42 | 18.43 | 3,066 | +0.20(+1.10%) |
May 19, 2016 | 18.23 | 18.23 | 18.23 | 18.23 | 5 | -0.14(-0.78%) |
May 18, 2016 | 18.39 | 18.54 | 18.35 | 18.37 | 2,073 | -0.03(-0.16%) |
May 17, 2016 | 18.67 | 18.67 | 18.37 | 18.40 | 6,414 | -0.39(-2.07%) |
May 16, 2016 | 18.74 | 18.79 | 18.74 | 18.79 | 677 | +0.17(+0.91%) |
May 13, 2016 | 18.74 | 18.78 | 18.62 | 18.62 | 4,850 | -0.18(-0.96%) |
May 12, 2016 | 18.68 | 18.82 | 18.68 | 18.80 | 2,984 | +0.07(+0.39%) |
May 11, 2016 | 18.85 | 18.85 | 18.72 | 18.73 | 2,663 | -0.14(-0.77%) |
May 10, 2016 | 18.77 | 18.87 | 18.77 | 18.87 | 12,006 | +0.12(+0.66%) |
May 09, 2016 | 18.66 | 18.76 | 18.66 | 18.75 | 1,191 | +0.15(+0.79%) |
May 06, 2016 | 18.51 | 18.60 | 18.51 | 18.60 | 1,312 | +0.10(+0.55%) |
May 05, 2016 | 18.53 | 18.60 | 18.50 | 18.50 | 3,841 | -0.04(-0.20%) |
May 04, 2016 | 18.51 | 18.58 | 18.50 | 18.54 | 4,688 | -0.04(-0.21%) |
May 03, 2016 | 18.54 | 18.57 | 18.54 | 18.57 | 952 | -0.07(-0.36%) |
May 02, 2016 | 18.49 | 18.64 | 18.49 | 18.64 | 7,485 | +0.19(+1.04%) |
Apr 29, 2016 | 18.39 | 18.45 | 18.39 | 18.45 | 978 | -0.02(-0.10%) |
Apr 28, 2016 | 18.55 | 18.69 | 18.47 | 18.47 | 2,150 | -0.07(-0.38%) |
Apr 27, 2016 | 18.58 | 18.58 | 18.54 | 18.54 | 2,801 | -0.04(-0.24%) |
Apr 26, 2016 | 18.61 | 18.61 | 18.55 | 18.58 | 1,570 | +0.05(+0.26%) |
Apr 25, 2016 | 18.53 | 18.54 | 18.53 | 18.54 | 866 | +0.02(+0.10%) |
Apr 22, 2016 | 18.56 | 18.56 | 18.41 | 18.52 | 13,872 | -0.05(-0.26%) |
Apr 21, 2016 | 18.72 | 18.72 | 18.55 | 18.56 | 12,343 | -0.20(-1.07%) |
Apr 20, 2016 | 18.85 | 18.86 | 18.77 | 18.77 | 10,471 | -0.07(-0.39%) |
Apr 19, 2016 | 18.88 | 18.88 | 18.84 | 18.84 | 2,166 | -0.06(-0.31%) |
Apr 18, 2016 | 18.81 | 18.90 | 18.81 | 18.90 | 2,926 | +0.15(+0.81%) |
Apr 15, 2016 | 18.68 | 18.76 | 18.66 | 18.75 | 4,004 | +0.06(+0.33%) |
Apr 14, 2016 | 18.70 | 18.71 | 18.69 | 18.69 | 4,417 | -0.01(-0.04%) |
Apr 13, 2016 | 18.66 | 18.71 | 18.62 | 18.69 | 5,863 | +0.10(+0.54%) |
Apr 12, 2016 | 18.47 | 18.59 | 18.47 | 18.59 | 3,766 | +0.02(+0.09%) |
Apr 11, 2016 | 18.62 | 18.62 | 18.58 | 18.58 | 683 | +0.03(+0.16%) |
Apr 08, 2016 | 18.55 | 18.55 | 18.53 | 18.55 | 521 | +0.07(+0.39%) |
Apr 07, 2016 | 18.54 | 18.59 | 18.47 | 18.47 | 4,190 | -0.18(-0.95%) |
Apr 06, 2016 | 18.54 | 18.65 | 18.52 | 18.65 | 50,759 | +0.14(+0.78%) |
Apr 05, 2016 | 18.66 | 18.66 | 18.51 | 18.51 | 6,171 | -0.19(-1.03%) |
Apr 04, 2016 | 18.71 | 18.72 | 18.70 | 18.70 | 2,915 | +0.03(+0.16%) |
Apr 01, 2016 | 18.55 | 18.67 | 18.55 | 18.67 | 2,248 | +0.09(+0.50%) |
Mar 31, 2016 | 18.65 | 18.65 | 18.57 | 18.58 | 2,431 | -0.06(-0.30%) |
Mar 30, 2016 | 18.62 | 18.63 | 18.59 | 18.63 | 858 | +0.05(+0.26%) |
Mar 29, 2016 | 18.35 | 18.58 | 18.35 | 18.58 | 9,856 | +0.32(+1.73%) |
Mar 28, 2016 | 18.27 | 18.32 | 18.24 | 18.27 | 5,004 | +0.05(+0.26%) |
Mar 24, 2016 | 18.23 | 18.22 | 18.22 | 18.22 | 17,937 | -0.10(-0.52%) |
Mar 23, 2016 | 18.31 | 18.31 | 18.31 | 18.31 | 268 | -0.06(-0.35%) |
Mar 22, 2016 | 18.30 | 18.42 | 18.30 | 18.38 | 871 | +0.01(+0.05%) |
Mar 21, 2016 | 18.35 | 18.37 | 18.35 | 18.37 | 3,806 | -0.05(-0.26%) |
Mar 18, 2016 | 18.44 | 18.44 | 18.38 | 18.42 | 15,134 | +0.08(+0.41%) |
Mar 17, 2016 | 18.26 | 18.34 | 18.26 | 18.34 | 44,504 | +0.10(+0.57%) |
Mar 16, 2016 | 18.04 | 18.26 | 18.04 | 18.24 | 5,448 | +0.15(+0.82%) |
Mar 15, 2016 | 18.03 | 18.10 | 18.03 | 18.09 | 2,082 | -0.07(-0.37%) |
Mar 14, 2016 | 18.04 | 18.19 | 18.04 | 18.16 | 21,322 | +0.08(+0.47%) |
Mar 11, 2016 | 18.03 | 18.09 | 18.03 | 18.07 | 3,628 | +0.23(+1.29%) |
Mar 10, 2016 | 17.96 | 17.96 | 17.76 | 17.84 | 5,655 | -0.06(-0.32%) |
Mar 09, 2016 | 17.88 | 17.92 | 17.88 | 17.90 | 1,547 | +0.03(+0.16%) |
Mar 08, 2016 | 17.87 | 17.92 | 17.87 | 17.87 | 4,815 | +0.00(+0.00%) |
Mar 07, 2016 | 17.92 | 17.99 | 17.87 | 17.87 | 7,216 | -0.18(-1.01%) |
Mar 04, 2016 | 18.00 | 18.09 | 17.91 | 18.05 | 60,471 | +0.14(+0.80%) |
Mar 03, 2016 | 17.91 | 17.91 | 17.91 | 17.91 | 887 | -0.02(-0.13%) |
Mar 02, 2016 | 17.89 | 17.93 | 17.83 | 17.93 | 3,406 | -0.01(-0.03%) |
Mar 01, 2016 | 17.83 | 17.94 | 17.83 | 17.94 | 4,556 | +0.32(+1.82%) |
Feb 29, 2016 | 17.70 | 17.75 | 17.62 | 17.62 | 2,505 | -0.05(-0.29%) |
Feb 26, 2016 | 17.85 | 17.85 | 17.67 | 17.67 | 2,870 | +0.01(+0.05%) |
Feb 25, 2016 | 17.59 | 17.66 | 17.57 | 17.66 | 7,303 | +0.23(+1.32%) |
Feb 24, 2016 | 17.22 | 17.43 | 17.22 | 17.43 | 3,572 | +0.03(+0.17%) |
Feb 23, 2016 | 17.36 | 17.45 | 17.36 | 17.40 | 2,522 | -0.06(-0.33%) |
Feb 22, 2016 | 17.38 | 17.49 | 17.36 | 17.46 | 6,912 | +0.20(+1.17%) |
Feb 19, 2016 | 17.00 | 17.26 | 17.00 | 17.26 | 7,826 | +0.15(+0.90%) |
Feb 18, 2016 | 17.20 | 17.20 | 17.09 | 17.11 | 6,761 | -0.05(-0.28%) |
Feb 17, 2016 | 17.03 | 17.15 | 17.03 | 17.15 | 1,281 | +0.22(+1.32%) |
Feb 16, 2016 | 16.84 | 16.94 | 16.77 | 16.93 | 4,958 | +0.44(+2.65%) |
Feb 12, 2016 | 16.46 | 16.49 | 16.49 | 16.49 | 5,948 | +0.06(+0.35%) |
Feb 11, 2016 | 16.37 | 16.43 | 16.28 | 16.43 | 2,642 | -0.21(-1.25%) |
Feb 10, 2016 | 16.51 | 16.64 | 16.51 | 16.64 | 1,627 | +0.24(+1.44%) |
Feb 09, 2016 | 16.07 | 16.41 | 16.07 | 16.41 | 8,208 | +0.37(+2.33%) |
Feb 08, 2016 | 16.20 | 16.20 | 16.00 | 16.03 | 14,214 | -0.53(-3.18%) |
Feb 05, 2016 | 16.84 | 16.84 | 16.56 | 16.56 | 5,606 | -0.60(-3.49%) |
Feb 04, 2016 | 17.29 | 17.29 | 17.11 | 17.16 | 1,179 | -0.13(-0.75%) |
Feb 03, 2016 | 17.14 | 17.29 | 17.10 | 17.29 | 2,123 | -0.07(-0.39%) |
Feb 02, 2016 | 17.58 | 17.58 | 17.34 | 17.35 | 15,583 | -0.48(-2.69%) |
Feb 01, 2016 | 17.69 | 17.88 | 17.67 | 17.83 | 8,479 | +0.14(+0.76%) |
Jan 29, 2016 | 17.41 | 17.70 | 17.41 | 17.70 | 38,342 | +0.47(+2.72%) |
Jan 28, 2016 | 17.37 | 17.37 | 17.21 | 17.23 | 7,026 | +0.01(+0.05%) |
Jan 27, 2016 | 17.56 | 17.57 | 17.22 | 17.22 | 7,667 | -0.28(-1.58%) |
Jan 26, 2016 | 17.38 | 17.58 | 17.38 | 17.50 | 10,217 | +0.17(+1.00%) |
Jan 25, 2016 | 17.50 | 17.50 | 17.33 | 17.33 | 2,831 | -0.17(-0.99%) |
Jan 22, 2016 | 17.38 | 17.50 | 17.38 | 17.50 | 12,005 | +0.32(+1.84%) |
Jan 21, 2016 | 17.27 | 17.28 | 17.10 | 17.18 | 1,727 | +0.22(+1.30%) |
Jan 20, 2016 | 16.98 | 16.99 | 16.62 | 16.96 | 5,918 | -0.27(-1.56%) |
Jan 19, 2016 | 17.43 | 17.43 | 17.16 | 17.23 | 2,918 | -0.02(-0.11%) |
Jan 15, 2016 | 17.15 | 17.25 | 17.25 | 17.25 | 10,957 | -0.33(-1.85%) |
Jan 14, 2016 | 17.39 | 17.62 | 17.23 | 17.57 | 4,324 | +0.21(+1.21%) |
Jan 13, 2016 | 17.86 | 17.86 | 17.36 | 17.36 | 3,855 | -0.53(-2.95%) |
Jan 12, 2016 | 17.84 | 17.90 | 17.73 | 17.89 | 2,215 | +0.17(+0.97%) |
Jan 11, 2016 | 17.73 | 17.75 | 17.64 | 17.72 | 6,111 | -0.07(-0.38%) |
Jan 08, 2016 | 18.01 | 18.01 | 17.79 | 17.79 | 6,875 | -0.23(-1.28%) |
Jan 07, 2016 | 18.11 | 18.17 | 17.98 | 18.02 | 3,780 | -0.31(-1.67%) |
Jan 06, 2016 | 18.30 | 18.32 | 18.30 | 18.32 | 567 | -0.20(-1.09%) |
Jan 05, 2016 | 18.47 | 18.52 | 18.47 | 18.52 | 2,741 | +0.11(+0.57%) |
Jan 04, 2016 | 18.62 | 18.62 | 18.32 | 18.42 | 2,782 | -0.56(-2.93%) |
Dec 31, 2015 | 19.08 | 18.97 | 18.97 | 18.97 | 3,130 | -0.14(-0.75%) |
Dec 30, 2015 | 19.22 | 19.24 | 19.12 | 19.12 | 19,891 | -0.14(-0.75%) |
Dec 29, 2015 | 19.25 | 19.30 | 19.21 | 19.26 | 9,509 | +0.23(+1.20%) |
Dec 28, 2015 | 18.93 | 19.03 | 18.93 | 19.03 | 1,230 | -0.05(-0.24%) |
Dec 24, 2015 | 19.01 | 19.08 | 19.08 | 19.08 | 2,921 | +0.05(+0.25%) |
Dec 23, 2015 | 19.02 | 19.04 | 19.02 | 19.03 | 557 | +0.10(+0.51%) |
Dec 22, 2015 | 18.86 | 18.94 | 18.72 | 18.94 | 5,607 | +0.15(+0.82%) |
Dec 21, 2015 | 18.82 | 18.82 | 18.68 | 18.78 | 7,880 | +0.11(+0.62%) |
Dec 18, 2015 | 18.87 | 18.87 | 18.67 | 18.67 | 4,526 | -0.34(-1.76%) |
Dec 17, 2015 | 19.16 | 19.16 | 18.98 | 19.00 | 2,647 | -0.22(-1.15%) |
Dec 16, 2015 | 19.07 | 19.22 | 19.07 | 19.22 | 940 | +0.23(+1.21%) |
Dec 15, 2015 | 19.00 | 19.00 | 18.99 | 18.99 | 1,019 | +0.14(+0.76%) |
Dec 14, 2015 | 18.93 | 18.93 | 18.80 | 18.85 | 1,744 | +0.04(+0.20%) |
Dec 11, 2015 | 18.86 | 18.86 | 18.77 | 18.81 | 2,050 | -0.34(-1.75%) |
Dec 10, 2015 | 19.12 | 19.20 | 19.12 | 19.15 | 1,600 | +0.02(+0.10%) |
Dec 09, 2015 | 19.33 | 19.33 | 19.12 | 19.13 | 3,422 | -0.21(-1.09%) |
Dec 08, 2015 | 19.24 | 19.35 | 19.24 | 19.34 | 9,370 | +0.03(+0.15%) |
Dec 07, 2015 | 19.39 | 19.39 | 19.25 | 19.31 | 4,757 | -0.09(-0.44%) |
Dec 04, 2015 | 19.05 | 19.41 | 19.05 | 19.39 | 3,683 | +0.41(+2.17%) |
Dec 03, 2015 | 19.28 | 19.33 | 18.96 | 18.98 | 2,899 | -0.35(-1.83%) |
Dec 02, 2015 | 19.47 | 19.47 | 19.34 | 19.34 | 3,165 | -0.11(-0.54%) |
Dec 01, 2015 | 19.44 | 19.44 | 19.44 | 19.44 | 1,075 | +0.14(+0.74%) |
Nov 30, 2015 | 19.42 | 19.42 | 19.30 | 19.30 | 1,319 | -0.11(-0.59%) |
Nov 27, 2015 | 19.37 | 19.41 | 19.37 | 19.41 | 868 | +0.09(+0.45%) |
Nov 25, 2015 | 19.21 | 19.33 | 19.33 | 19.33 | 4,178 | +0.12(+0.63%) |
Nov 24, 2015 | 19.05 | 19.21 | 19.00 | 19.21 | 5,261 | -0.01(-0.04%) |
Nov 23, 2015 | 19.22 | 19.26 | 19.20 | 19.21 | 4,035 | +0.09(+0.45%) |
Nov 20, 2015 | 19.13 | 19.17 | 19.13 | 19.13 | 2,038 | +0.12(+0.66%) |
Nov 19, 2015 | 19.05 | 19.05 | 19.00 | 19.00 | 2,332 | +0.09(+0.50%) |
Nov 18, 2015 | 18.75 | 18.92 | 18.75 | 18.91 | 1,847 | +0.19(+1.03%) |
Nov 17, 2015 | 18.72 | 18.84 | 18.72 | 18.72 | 2,711 | +0.11(+0.62%) |
Nov 16, 2015 | 18.50 | 18.60 | 18.50 | 18.60 | 786 | +0.11(+0.62%) |
Nov 13, 2015 | 18.62 | 18.65 | 18.49 | 18.49 | 3,000 | -0.23(-1.23%) |
Nov 12, 2015 | 18.85 | 18.85 | 18.72 | 18.72 | 1,667 | -0.31(-1.61%) |
Nov 11, 2015 | 19.07 | 19.10 | 19.02 | 19.02 | 16,070 | +0.01(+0.05%) |
Nov 10, 2015 | 19.01 | 19.01 | 19.01 | 19.01 | 9,964 | +0.07(+0.35%) |
Nov 09, 2015 | 19.11 | 19.11 | 18.91 | 18.94 | 5,371 | -0.17(-0.91%) |
Nov 06, 2015 | 19.13 | 19.17 | 19.11 | 19.12 | 13,189 | -0.01(-0.04%) |
Nov 05, 2015 | 19.12 | 19.13 | 19.12 | 19.13 | 4,884 | +0.03(+0.15%) |
Nov 04, 2015 | 19.27 | 19.27 | 19.10 | 19.10 | 5,628 | -0.16(-0.85%) |
Nov 03, 2015 | 19.20 | 19.31 | 19.20 | 19.26 | 3,972 | -0.05(-0.25%) |