Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.66 | 25.00 | 24.65 | 24.90 | 661,564 | +0.53(+2.17%) |
Nov 29, 2016 | 24.30 | 24.56 | 24.27 | 24.37 | 254,909 | -0.11(-0.45%) |
Nov 28, 2016 | 24.99 | 24.99 | 24.43 | 24.48 | 339,439 | -0.55(-2.20%) |
Nov 25, 2016 | 24.97 | 25.04 | 24.82 | 25.03 | 74,631 | +0.13(+0.52%) |
Nov 23, 2016 | 24.90 | 24.90 | 24.90 | 0 | +0.05(+0.20%) | |
Nov 22, 2016 | 24.82 | 24.89 | 24.51 | 24.85 | 298,744 | +0.16(+0.65%) |
Nov 21, 2016 | 24.86 | 24.99 | 24.45 | 24.69 | 412,474 | +0.12(+0.49%) |
Nov 18, 2016 | 24.44 | 24.66 | 24.25 | 24.57 | 378,713 | +0.18(+0.74%) |
Nov 17, 2016 | 24.52 | 24.66 | 24.17 | 24.39 | 355,504 | +0.01(+0.04%) |
Nov 16, 2016 | 24.37 | 24.48 | 23.94 | 24.38 | 412,381 | -0.10(-0.41%) |
Nov 15, 2016 | 23.97 | 24.58 | 23.91 | 24.48 | 429,599 | +0.55(+2.30%) |
Nov 14, 2016 | 23.77 | 24.35 | 23.48 | 23.93 | 600,720 | +0.22(+0.93%) |
Nov 11, 2016 | 23.68 | 24.02 | 23.49 | 23.71 | 549,826 | +0.07(+0.30%) |
Nov 10, 2016 | 23.97 | 24.05 | 23.40 | 23.64 | 690,903 | -0.12(-0.51%) |
Nov 09, 2016 | 23.01 | 24.08 | 22.95 | 23.76 | 893,772 | +0.41(+1.76%) |
Nov 08, 2016 | 23.48 | 22.49 | 23.35 | 406,204 | +0.65(+2.86%) | |
Nov 07, 2016 | 22.58 | 22.89 | 22.52 | 22.70 | 407,112 | +0.50(+2.25%) |
Nov 04, 2016 | 20.91 | 22.51 | 20.54 | 22.20 | 805,326 | +0.24(+1.09%) |
Nov 03, 2016 | 22.11 | 22.54 | 21.91 | 21.96 | 605,545 | -0.11(-0.50%) |
Nov 02, 2016 | 21.88 | 22.23 | 21.88 | 22.07 | 355,744 | -0.15(-0.68%) |
Nov 01, 2016 | 22.35 | 22.35 | 21.97 | 22.22 | 852,957 | -0.03(-0.13%) |
Oct 31, 2016 | 22.27 | 22.38 | 22.14 | 22.25 | 449,681 | -0.16(-0.71%) |
Oct 28, 2016 | 22.30 | 22.66 | 22.30 | 22.41 | 423,158 | +0.10(+0.45%) |
Oct 27, 2016 | 22.61 | 22.62 | 22.20 | 22.31 | 556,453 | -0.09(-0.40%) |
Oct 26, 2016 | 22.00 | 22.50 | 21.91 | 22.40 | 312,360 | +0.24(+1.08%) |
Oct 25, 2016 | 22.25 | 22.25 | 21.93 | 22.16 | 470,824 | -0.12(-0.54%) |
Oct 24, 2016 | 22.37 | 22.67 | 22.19 | 22.28 | 153,771 | -0.08(-0.36%) |
Oct 21, 2016 | 21.79 | 22.43 | 21.78 | 22.36 | 277,421 | +0.34(+1.54%) |
Oct 20, 2016 | 21.81 | 22.13 | 21.75 | 22.02 | 593,985 | +0.14(+0.64%) |
Oct 19, 2016 | 21.60 | 21.95 | 21.43 | 21.88 | 692,982 | +0.39(+1.81%) |
Oct 18, 2016 | 21.77 | 21.78 | 21.38 | 21.49 | 289,586 | +0.01(+0.05%) |
Oct 17, 2016 | 21.25 | 21.55 | 21.20 | 21.48 | 124,604 | +0.25(+1.18%) |
Oct 14, 2016 | 21.24 | 21.58 | 21.16 | 21.23 | 236,508 | +0.16(+0.76%) |
Oct 13, 2016 | 20.98 | 21.10 | 20.63 | 21.07 | 549,864 | -0.21(-0.99%) |
Oct 12, 2016 | 21.47 | 21.52 | 21.21 | 21.28 | 292,673 | -0.16(-0.75%) |
Oct 11, 2016 | 21.99 | 21.99 | 21.34 | 21.44 | 280,769 | -0.64(-2.90%) |
Oct 10, 2016 | 22.38 | 22.76 | 22.06 | 22.08 | 287,673 | -0.19(-0.85%) |
Oct 07, 2016 | 22.47 | 22.47 | 22.06 | 22.27 | 954,140 | -0.20(-0.89%) |
Oct 06, 2016 | 22.13 | 22.52 | 21.99 | 22.47 | 1,371,259 | +0.40(+1.81%) |
Oct 05, 2016 | 22.00 | 22.31 | 21.89 | 22.07 | 555,618 | +0.24(+1.10%) |
Oct 04, 2016 | 21.89 | 21.95 | 21.64 | 21.83 | 243,289 | +0.05(+0.23%) |
Oct 03, 2016 | 21.86 | 21.97 | 21.68 | 21.78 | 409,499 | -0.07(-0.32%) |
Sep 30, 2016 | 21.30 | 22.00 | 21.17 | 21.85 | 1,037,292 | +0.66(+3.11%) |
Sep 29, 2016 | 21.26 | 21.59 | 20.96 | 21.19 | 742,969 | -0.04(-0.19%) |
Sep 28, 2016 | 20.87 | 21.26 | 20.81 | 21.23 | 932,525 | +0.38(+1.82%) |
Sep 27, 2016 | 20.64 | 20.92 | 20.64 | 20.85 | 452,716 | +0.08(+0.39%) |
Sep 26, 2016 | 21.08 | 21.08 | 20.68 | 20.77 | 512,262 | -0.43(-2.03%) |
Sep 23, 2016 | 20.85 | 21.22 | 20.79 | 21.20 | 486,970 | +0.32(+1.53%) |
Sep 22, 2016 | 20.83 | 21.05 | 20.74 | 20.88 | 734,930 | +0.34(+1.66%) |
Sep 21, 2016 | 20.07 | 20.79 | 20.05 | 20.54 | 1,328,345 | +0.71(+3.58%) |
Sep 20, 2016 | 20.32 | 20.32 | 19.80 | 19.83 | 373,990 | -0.40(-1.98%) |
Sep 19, 2016 | 20.00 | 20.54 | 19.97 | 20.23 | 438,265 | +0.27(+1.35%) |
Sep 16, 2016 | 19.42 | 19.97 | 19.42 | 19.96 | 815,686 | +0.47(+2.41%) |
Sep 15, 2016 | 19.26 | 19.51 | 19.17 | 19.49 | 396,207 | +0.24(+1.25%) |
Sep 14, 2016 | 19.38 | 19.44 | 19.13 | 19.25 | 293,716 | -0.12(-0.62%) |
Sep 13, 2016 | 19.53 | 19.59 | 19.13 | 19.37 | 509,772 | -0.42(-2.12%) |
Sep 12, 2016 | 19.34 | 19.80 | 19.33 | 19.79 | 404,651 | +0.26(+1.33%) |
Sep 09, 2016 | 20.55 | 20.61 | 19.51 | 19.53 | 526,934 | -0.96(-4.69%) |
Sep 08, 2016 | 20.60 | 20.62 | 20.38 | 20.49 | 346,807 | -0.08(-0.39%) |
Sep 07, 2016 | 20.73 | 20.73 | 20.38 | 20.57 | 412,791 | -0.15(-0.72%) |
Sep 06, 2016 | 21.05 | 21.05 | 20.69 | 20.72 | 396,700 | -0.28(-1.33%) |
Sep 02, 2016 | 20.90 | 21.00 | 21.00 | 21.00 | 485,600 | +0.15(+0.72%) |
Sep 01, 2016 | 20.66 | 20.86 | 20.55 | 20.85 | 432,058 | +0.16(+0.77%) |
Aug 31, 2016 | 20.63 | 20.73 | 20.52 | 20.69 | 1,197,945 | +0.02(+0.10%) |
Aug 30, 2016 | 20.58 | 20.80 | 20.53 | 20.67 | 422,629 | +0.05(+0.24%) |
Aug 29, 2016 | 20.52 | 20.70 | 20.38 | 20.62 | 341,347 | +0.09(+0.44%) |
Aug 26, 2016 | 19.94 | 20.57 | 19.94 | 20.53 | 2,105,041 | +0.53(+2.65%) |
Aug 25, 2016 | 19.65 | 20.00 | 19.65 | 20.00 | 781,699 | +0.29(+1.47%) |
Aug 24, 2016 | 19.99 | 20.34 | 19.65 | 19.71 | 531,768 | -0.31(-1.55%) |
Aug 23, 2016 | 19.86 | 20.12 | 19.76 | 20.02 | 717,093 | +0.29(+1.47%) |
Aug 22, 2016 | 19.86 | 19.96 | 19.60 | 19.73 | 888,251 | -0.16(-0.80%) |
Aug 19, 2016 | 19.61 | 20.07 | 19.43 | 19.89 | 1,347,751 | +0.39(+2.00%) |
Aug 18, 2016 | 18.94 | 19.55 | 18.79 | 19.50 | 2,857,611 | +0.62(+3.28%) |
Aug 17, 2016 | 18.67 | 18.99 | 18.60 | 18.88 | 1,238,234 | +0.14(+0.75%) |
Aug 16, 2016 | 18.70 | 18.99 | 18.68 | 18.74 | 5,340,832 | -1.36(-6.77%) |
Aug 15, 2016 | 19.88 | 20.27 | 19.73 | 20.10 | 378,848 | +0.50(+2.55%) |
Aug 12, 2016 | 19.34 | 19.74 | 19.17 | 19.60 | 481,769 | +0.21(+1.08%) |
Aug 11, 2016 | 18.79 | 19.62 | 18.71 | 19.39 | 673,412 | +0.67(+3.58%) |
Aug 10, 2016 | 18.59 | 19.14 | 18.35 | 18.72 | 289,993 | +0.19(+1.03%) |
Aug 09, 2016 | 19.83 | 19.83 | 17.00 | 18.53 | 1,589,028 | -0.33(-1.75%) |
Aug 08, 2016 | 18.67 | 19.05 | 18.67 | 18.86 | 260,392 | +0.22(+1.18%) |
Aug 05, 2016 | 18.26 | 18.73 | 18.26 | 18.64 | 260,835 | +0.47(+2.59%) |
Aug 04, 2016 | 18.24 | 18.44 | 18.16 | 18.17 | 209,923 | -0.03(-0.16%) |
Aug 03, 2016 | 17.71 | 18.30 | 17.70 | 18.20 | 197,421 | +0.51(+2.88%) |
Aug 02, 2016 | 17.97 | 18.10 | 17.60 | 17.69 | 282,680 | -0.27(-1.50%) |
Aug 01, 2016 | 18.21 | 18.33 | 17.91 | 17.96 | 285,954 | -0.35(-1.91%) |
Jul 29, 2016 | 18.18 | 18.31 | 18.01 | 18.31 | 181,460 | -0.10(-0.54%) |
Jul 28, 2016 | 18.55 | 18.65 | 18.33 | 18.41 | 162,054 | -0.11(-0.59%) |
Jul 27, 2016 | 18.96 | 18.96 | 18.23 | 18.52 | 254,012 | -0.30(-1.59%) |
Jul 26, 2016 | 18.73 | 18.97 | 18.70 | 18.82 | 237,807 | +0.04(+0.21%) |
Jul 25, 2016 | 18.85 | 18.95 | 18.60 | 18.78 | 220,789 | -0.13(-0.69%) |
Jul 22, 2016 | 19.13 | 19.13 | 18.87 | 18.91 | 144,122 | -0.23(-1.20%) |
Jul 21, 2016 | 19.35 | 19.51 | 19.13 | 19.14 | 159,480 | -0.27(-1.39%) |
Jul 20, 2016 | 19.42 | 19.58 | 19.18 | 19.41 | 149,014 | +0.01(+0.05%) |
Jul 19, 2016 | 19.45 | 19.59 | 19.33 | 19.40 | 178,478 | -0.09(-0.46%) |
Jul 18, 2016 | 19.49 | 19.66 | 19.29 | 19.49 | 175,148 | -0.02(-0.10%) |
Jul 15, 2016 | 19.60 | 19.61 | 19.36 | 19.51 | 149,845 | +0.06(+0.31%) |
Jul 14, 2016 | 19.56 | 19.61 | 19.41 | 19.45 | 189,701 | +0.08(+0.41%) |
Jul 13, 2016 | 19.82 | 19.96 | 19.13 | 19.37 | 288,992 | -0.45(-2.27%) |
Jul 12, 2016 | 19.55 | 19.91 | 19.46 | 19.82 | 268,768 | +0.57(+2.96%) |
Jul 11, 2016 | 19.50 | 19.63 | 19.22 | 19.25 | 235,307 | -0.09(-0.47%) |
Jul 08, 2016 | 19.10 | 19.44 | 18.85 | 19.34 | 288,120 | +0.49(+2.60%) |
Jul 07, 2016 | 19.01 | 19.29 | 18.76 | 18.85 | 839,765 | -0.16(-0.84%) |
Jul 06, 2016 | 18.56 | 19.14 | 18.27 | 19.01 | 684,471 | +0.32(+1.71%) |
Jul 05, 2016 | 18.97 | 19.18 | 18.49 | 18.69 | 397,996 | -0.47(-2.45%) |
Jul 01, 2016 | 18.92 | 19.16 | 19.16 | 19.16 | 135,900 | +0.25(+1.32%) |
Jun 30, 2016 | 18.71 | 18.92 | 18.55 | 18.91 | 231,177 | +0.23(+1.23%) |
Jun 29, 2016 | 18.57 | 18.82 | 18.24 | 18.68 | 318,777 | +0.38(+2.08%) |
Jun 28, 2016 | 18.22 | 18.38 | 18.04 | 18.30 | 544,489 | +0.26(+1.44%) |
Jun 27, 2016 | 17.93 | 18.11 | 17.68 | 18.04 | 661,402 | -0.20(-1.10%) |
Jun 24, 2016 | 17.85 | 18.41 | 17.19 | 18.24 | 1,719,266 | -0.88(-4.60%) |
Jun 23, 2016 | 18.53 | 19.36 | 18.29 | 19.12 | 1,410,164 | +0.85(+4.65%) |
Jun 22, 2016 | 18.26 | 18.49 | 18.21 | 18.27 | 98,589 | +0.00(+0.00%) |
Jun 21, 2016 | 18.56 | 18.56 | 18.06 | 18.27 | 120,207 | -0.30(-1.62%) |
Jun 20, 2016 | 18.64 | 18.95 | 18.46 | 18.57 | 292,860 | +0.27(+1.48%) |
Jun 17, 2016 | 18.46 | 18.54 | 18.20 | 18.30 | 279,399 | -0.14(-0.76%) |
Jun 16, 2016 | 18.36 | 18.50 | 18.00 | 18.44 | 135,400 | -0.10(-0.54%) |
Jun 15, 2016 | 18.61 | 18.80 | 18.51 | 18.54 | 351,265 | +0.04(+0.22%) |
Jun 14, 2016 | 18.90 | 19.06 | 18.22 | 18.50 | 184,270 | -0.50(-2.63%) |
Jun 13, 2016 | 19.16 | 19.20 | 18.78 | 19.00 | 261,770 | -0.20(-1.04%) |
Jun 10, 2016 | 19.28 | 19.28 | 19.00 | 19.20 | 165,336 | -0.22(-1.13%) |
Jun 09, 2016 | 19.41 | 19.61 | 19.21 | 19.42 | 130,341 | -0.14(-0.72%) |
Jun 08, 2016 | 19.90 | 19.90 | 19.56 | 19.56 | 198,678 | -0.18(-0.91%) |
Jun 07, 2016 | 19.39 | 19.87 | 19.39 | 19.74 | 196,187 | +0.24(+1.23%) |
Jun 06, 2016 | 19.44 | 19.77 | 19.31 | 19.50 | 283,944 | +0.07(+0.36%) |
Jun 03, 2016 | 19.36 | 19.45 | 19.09 | 19.43 | 236,340 | +0.15(+0.78%) |
Jun 02, 2016 | 18.77 | 19.32 | 18.66 | 19.28 | 290,191 | +0.37(+1.96%) |
Jun 01, 2016 | 18.56 | 18.91 | 18.30 | 18.91 | 858,746 | +0.25(+1.34%) |
May 31, 2016 | 18.97 | 19.07 | 18.56 | 18.66 | 420,282 | -0.27(-1.43%) |
May 27, 2016 | 18.84 | 18.93 | 18.93 | 18.93 | 234,600 | +0.04(+0.21%) |
May 26, 2016 | 19.01 | 19.14 | 18.79 | 18.89 | 127,089 | +0.02(+0.11%) |
May 25, 2016 | 18.72 | 18.96 | 18.61 | 18.87 | 160,886 | +0.25(+1.34%) |
May 24, 2016 | 18.59 | 18.74 | 18.45 | 18.62 | 241,984 | +0.16(+0.87%) |
May 23, 2016 | 18.45 | 18.60 | 18.28 | 18.46 | 135,951 | +0.00(+0.00%) |
May 20, 2016 | 18.34 | 18.61 | 18.26 | 18.46 | 324,660 | +0.24(+1.32%) |
May 19, 2016 | 18.23 | 18.23 | 18.02 | 18.22 | 342,857 | -0.18(-0.98%) |
May 18, 2016 | 18.27 | 18.59 | 18.18 | 18.40 | 367,878 | -0.01(-0.05%) |
May 17, 2016 | 18.65 | 18.75 | 18.34 | 18.41 | 355,195 | -0.27(-1.45%) |
May 16, 2016 | 18.23 | 18.71 | 18.14 | 18.68 | 625,863 | +0.64(+3.55%) |
May 13, 2016 | 18.00 | 18.19 | 17.95 | 18.04 | 495,934 | +0.03(+0.17%) |
May 12, 2016 | 18.68 | 18.68 | 17.99 | 18.01 | 266,041 | -0.56(-3.02%) |
May 11, 2016 | 18.45 | 19.03 | 18.42 | 18.57 | 616,614 | +0.82(+4.62%) |
May 10, 2016 | 17.43 | 17.82 | 17.43 | 17.75 | 785,432 | +0.43(+2.48%) |
May 09, 2016 | 17.44 | 17.48 | 17.08 | 17.32 | 286,741 | -0.07(-0.40%) |
May 06, 2016 | 16.75 | 17.44 | 16.61 | 17.39 | 781,456 | +0.71(+4.26%) |
May 05, 2016 | 17.57 | 17.57 | 16.48 | 16.68 | 395,620 | -0.32(-1.88%) |
May 04, 2016 | 17.00 | 17.64 | 16.07 | 17.00 | 1,919,195 | +0.02(+0.12%) |
May 03, 2016 | 17.57 | 17.60 | 16.99 | 16.98 | 330,195 | -0.76(-4.28%) |
May 02, 2016 | 17.48 | 17.90 | 17.10 | 17.74 | 166,026 | +0.34(+1.95%) |
Apr 29, 2016 | 17.64 | 17.67 | 17.26 | 17.40 | 247,053 | -0.18(-1.02%) |
Apr 28, 2016 | 18.06 | 18.18 | 17.55 | 17.58 | 149,718 | -0.51(-2.82%) |
Apr 27, 2016 | 17.97 | 18.20 | 17.82 | 18.09 | 86,228 | +0.05(+0.28%) |
Apr 26, 2016 | 17.78 | 18.08 | 17.64 | 18.04 | 128,573 | +0.34(+1.92%) |
Apr 25, 2016 | 17.98 | 18.10 | 17.65 | 17.70 | 93,158 | -0.38(-2.10%) |
Apr 22, 2016 | 17.97 | 18.20 | 17.80 | 18.08 | 93,420 | +0.18(+1.01%) |
Apr 21, 2016 | 18.11 | 18.27 | 17.90 | 17.90 | 94,688 | -0.21(-1.16%) |
Apr 20, 2016 | 18.15 | 18.34 | 17.97 | 18.11 | 190,071 | -0.03(-0.17%) |
Apr 19, 2016 | 18.15 | 18.33 | 18.01 | 18.14 | 105,172 | +0.09(+0.50%) |
Apr 18, 2016 | 18.00 | 18.06 | 17.73 | 18.05 | 190,202 | +0.15(+0.84%) |
Apr 15, 2016 | 17.59 | 17.98 | 17.59 | 17.90 | 243,875 | +0.21(+1.19%) |
Apr 14, 2016 | 17.74 | 17.81 | 17.50 | 17.69 | 123,014 | -0.02(-0.11%) |
Apr 13, 2016 | 17.58 | 17.72 | 17.42 | 17.71 | 609,735 | +0.25(+1.43%) |
Apr 12, 2016 | 17.04 | 17.51 | 17.04 | 17.46 | 226,435 | +0.41(+2.40%) |
Apr 11, 2016 | 17.10 | 17.32 | 16.94 | 17.05 | 190,518 | +0.12(+0.71%) |
Apr 08, 2016 | 17.02 | 17.21 | 16.71 | 16.93 | 235,264 | +0.13(+0.77%) |
Apr 07, 2016 | 16.63 | 17.02 | 16.57 | 16.80 | 260,873 | +0.02(+0.12%) |
Apr 06, 2016 | 16.80 | 16.92 | 16.51 | 16.78 | 132,788 | -0.04(-0.24%) |
Apr 05, 2016 | 16.85 | 16.93 | 16.54 | 16.82 | 126,709 | -0.17(-1.00%) |
Apr 04, 2016 | 17.20 | 17.29 | 16.94 | 16.99 | 155,370 | -0.25(-1.45%) |
Apr 01, 2016 | 16.97 | 17.28 | 16.89 | 17.24 | 123,449 | +0.06(+0.35%) |
Mar 31, 2016 | 17.36 | 17.38 | 16.97 | 17.18 | 144,255 | -0.23(-1.32%) |
Mar 30, 2016 | 17.17 | 17.72 | 17.17 | 17.41 | 266,268 | +0.33(+1.93%) |
Mar 29, 2016 | 16.52 | 17.13 | 16.47 | 17.08 | 266,355 | +0.47(+2.83%) |
Mar 28, 2016 | 16.61 | 16.77 | 16.37 | 16.61 | 196,836 | +0.09(+0.54%) |
Mar 24, 2016 | 16.44 | 16.52 | 16.52 | 16.52 | 426,200 | -0.01(-0.06%) |
Mar 23, 2016 | 16.67 | 16.72 | 16.37 | 16.53 | 169,282 | -0.23(-1.37%) |
Mar 22, 2016 | 16.70 | 16.91 | 16.60 | 16.76 | 251,587 | -0.09(-0.53%) |
Mar 21, 2016 | 16.54 | 16.87 | 16.26 | 16.85 | 590,042 | +0.33(+2.00%) |
Mar 18, 2016 | 16.95 | 16.99 | 16.13 | 16.52 | 1,162,484 | -0.31(-1.84%) |
Mar 17, 2016 | 16.75 | 17.15 | 16.68 | 16.83 | 405,337 | +0.15(+0.90%) |
Mar 16, 2016 | 16.06 | 16.73 | 16.04 | 16.68 | 543,440 | +0.58(+3.60%) |
Mar 15, 2016 | 16.87 | 16.87 | 16.04 | 16.10 | 353,565 | -0.87(-5.13%) |
Mar 14, 2016 | 16.77 | 17.10 | 16.58 | 16.97 | 228,037 | +0.12(+0.71%) |
Mar 11, 2016 | 16.62 | 17.04 | 16.62 | 16.85 | 159,613 | +0.44(+2.68%) |
Mar 10, 2016 | 16.48 | 16.65 | 16.00 | 16.41 | 171,015 | +0.05(+0.31%) |
Mar 09, 2016 | 16.00 | 16.39 | 15.62 | 16.36 | 199,379 | +0.51(+3.22%) |
Mar 08, 2016 | 16.55 | 16.68 | 15.75 | 15.85 | 337,258 | -0.82(-4.92%) |
Mar 07, 2016 | 16.41 | 16.86 | 16.41 | 16.67 | 393,023 | +0.22(+1.34%) |
Mar 04, 2016 | 16.54 | 16.89 | 16.11 | 16.45 | 281,057 | -0.09(-0.54%) |
Mar 03, 2016 | 16.50 | 17.04 | 16.46 | 16.54 | 321,425 | -0.02(-0.12%) |
Mar 02, 2016 | 16.19 | 16.71 | 16.09 | 16.56 | 277,453 | +0.38(+2.35%) |
Mar 01, 2016 | 16.05 | 16.92 | 15.76 | 16.18 | 643,891 | +0.45(+2.86%) |
Feb 29, 2016 | 15.40 | 15.87 | 15.26 | 15.73 | 360,991 | +0.45(+2.95%) |
Feb 26, 2016 | 15.40 | 15.62 | 15.10 | 15.28 | 391,786 | -0.15(-0.97%) |
Feb 25, 2016 | 13.82 | 15.91 | 13.82 | 15.43 | 506,695 | +1.42(+10.14%) |
Feb 24, 2016 | 13.20 | 14.09 | 11.60 | 14.01 | 714,246 | +0.11(+0.79%) |
Feb 23, 2016 | 13.82 | 13.98 | 13.60 | 13.90 | 420,090 | -0.06(-0.43%) |
Feb 22, 2016 | 13.20 | 13.99 | 13.20 | 13.96 | 315,461 | +1.00(+7.72%) |
Feb 19, 2016 | 12.86 | 12.99 | 12.52 | 12.96 | 793,623 | +0.08(+0.62%) |
Feb 18, 2016 | 13.00 | 13.18 | 12.52 | 12.88 | 1,723,674 | -0.04(-0.31%) |
Feb 17, 2016 | 12.31 | 13.17 | 12.29 | 12.92 | 260,118 | +0.75(+6.16%) |
Feb 16, 2016 | 12.64 | 12.64 | 11.80 | 12.17 | 257,568 | +0.18(+1.50%) |
Feb 12, 2016 | 11.27 | 11.99 | 11.99 | 11.99 | 204,300 | +0.87(+7.82%) |
Feb 11, 2016 | 10.88 | 11.24 | 10.65 | 11.12 | 157,350 | +0.00(+0.00%) |
Feb 10, 2016 | 11.41 | 11.62 | 11.07 | 11.12 | 192,867 | -0.27(-2.37%) |
Feb 09, 2016 | 11.58 | 11.67 | 11.22 | 11.39 | 177,974 | -0.35(-2.98%) |
Feb 08, 2016 | 11.80 | 11.80 | 11.33 | 11.74 | 179,888 | -0.23(-1.92%) |
Feb 05, 2016 | 12.68 | 12.82 | 11.91 | 11.97 | 213,343 | -0.82(-6.41%) |
Feb 04, 2016 | 11.73 | 12.97 | 11.73 | 12.79 | 226,267 | +1.08(+9.22%) |
Feb 03, 2016 | 11.83 | 11.83 | 11.19 | 11.71 | 568,342 | +0.03(+0.26%) |
Feb 02, 2016 | 12.40 | 12.47 | 11.66 | 11.68 | 279,007 | -0.89(-7.08%) |
Feb 01, 2016 | 12.64 | 12.70 | 12.38 | 12.57 | 255,997 | -0.14(-1.10%) |
Jan 29, 2016 | 12.57 | 12.83 | 12.48 | 12.71 | 403,459 | +0.28(+2.25%) |
Jan 28, 2016 | 12.81 | 12.91 | 12.42 | 12.43 | 149,857 | -0.25(-1.97%) |
Jan 27, 2016 | 12.80 | 12.96 | 12.53 | 12.68 | 143,593 | -0.19(-1.48%) |
Jan 26, 2016 | 12.98 | 13.16 | 12.75 | 12.87 | 197,014 | -0.03(-0.23%) |
Jan 25, 2016 | 13.19 | 13.36 | 12.81 | 12.90 | 286,217 | -0.38(-2.86%) |
Jan 22, 2016 | 13.11 | 13.52 | 12.92 | 13.28 | 443,858 | +0.43(+3.35%) |
Jan 21, 2016 | 12.75 | 13.14 | 12.62 | 12.85 | 565,928 | +0.10(+0.78%) |
Jan 20, 2016 | 13.90 | 13.90 | 12.40 | 12.75 | 1,120,903 | -1.51(-10.59%) |
Jan 19, 2016 | 14.46 | 15.00 | 14.17 | 14.26 | 249,180 | -0.04(-0.28%) |
Jan 15, 2016 | 14.43 | 14.30 | 14.30 | 14.30 | 323,200 | -0.57(-3.83%) |
Jan 14, 2016 | 14.35 | 15.11 | 14.25 | 14.87 | 192,732 | +0.55(+3.84%) |
Jan 13, 2016 | 14.68 | 14.96 | 14.16 | 14.32 | 626,284 | -0.36(-2.45%) |
Jan 12, 2016 | 15.14 | 15.34 | 14.31 | 14.68 | 240,999 | -0.35(-2.33%) |
Jan 11, 2016 | 15.19 | 15.19 | 14.80 | 15.03 | 285,050 | -0.02(-0.13%) |
Jan 08, 2016 | 15.59 | 15.60 | 15.00 | 15.05 | 247,388 | -0.45(-2.90%) |
Jan 07, 2016 | 15.61 | 15.83 | 15.42 | 15.50 | 249,056 | -0.33(-2.08%) |
Jan 06, 2016 | 15.86 | 16.05 | 15.58 | 15.83 | 433,129 | -0.29(-1.80%) |
Jan 05, 2016 | 16.42 | 16.51 | 15.93 | 16.12 | 191,699 | -0.27(-1.65%) |
Jan 04, 2016 | 16.78 | 16.78 | 16.08 | 16.39 | 303,127 | -0.62(-3.64%) |
Dec 31, 2015 | 16.86 | 17.01 | 17.01 | 17.01 | 198,000 | +0.12(+0.71%) |
Dec 30, 2015 | 16.99 | 17.15 | 16.81 | 16.89 | 193,379 | -0.10(-0.59%) |
Dec 29, 2015 | 17.46 | 17.57 | 16.62 | 16.99 | 185,154 | -0.32(-1.85%) |
Dec 28, 2015 | 17.70 | 17.80 | 16.74 | 17.31 | 431,018 | -0.49(-2.75%) |
Dec 24, 2015 | 17.77 | 17.80 | 17.80 | 17.80 | 90,200 | +0.00(+0.00%) |
Dec 23, 2015 | 17.65 | 17.98 | 17.52 | 17.80 | 190,841 | +0.24(+1.37%) |
Dec 22, 2015 | 16.81 | 17.70 | 16.81 | 17.56 | 143,489 | +0.76(+4.52%) |
Dec 21, 2015 | 16.75 | 17.13 | 16.69 | 16.80 | 138,382 | +0.12(+0.72%) |
Dec 18, 2015 | 16.60 | 17.06 | 16.51 | 16.68 | 446,492 | -0.01(-0.06%) |
Dec 17, 2015 | 16.98 | 17.24 | 16.64 | 16.69 | 271,232 | -0.27(-1.59%) |
Dec 16, 2015 | 16.66 | 17.06 | 16.51 | 16.96 | 315,568 | +0.34(+2.05%) |
Dec 15, 2015 | 16.41 | 17.03 | 16.37 | 16.62 | 388,214 | +0.34(+2.09%) |
Dec 14, 2015 | 16.85 | 17.06 | 16.18 | 16.28 | 233,488 | -0.53(-3.15%) |
Dec 11, 2015 | 16.81 | 17.15 | 16.62 | 16.81 | 368,776 | -0.28(-1.64%) |
Dec 10, 2015 | 16.98 | 17.90 | 16.90 | 17.09 | 195,236 | +0.14(+0.83%) |
Dec 09, 2015 | 16.96 | 17.34 | 16.74 | 16.95 | 256,321 | +0.01(+0.06%) |
Dec 08, 2015 | 17.20 | 17.44 | 16.93 | 16.94 | 262,255 | -0.39(-2.25%) |
Dec 07, 2015 | 18.13 | 18.25 | 17.29 | 17.33 | 176,295 | -0.91(-4.99%) |
Dec 04, 2015 | 18.02 | 18.33 | 17.82 | 18.24 | 142,102 | +0.21(+1.16%) |
Dec 03, 2015 | 18.54 | 18.81 | 17.85 | 18.03 | 184,343 | -0.39(-2.12%) |
Dec 02, 2015 | 18.40 | 18.87 | 18.30 | 18.42 | 216,588 | -0.07(-0.38%) |