Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.90 | 28.90 | 28.90 | 0 | -0.05(-0.16%) | |
Dec 29, 2016 | 29.04 | 29.09 | 28.63 | 28.95 | 47,084 | -0.05(-0.16%) |
Dec 28, 2016 | 29.36 | 29.36 | 28.88 | 28.99 | 28,420 | -0.28(-0.94%) |
Dec 27, 2016 | 29.13 | 29.45 | 29.13 | 29.27 | 48,345 | +0.18(+0.63%) |
Dec 23, 2016 | 29.09 | 29.09 | 29.09 | 0 | +0.05(+0.16%) | |
Dec 22, 2016 | 29.27 | 29.36 | 28.77 | 29.04 | 33,149 | -0.32(-1.09%) |
Dec 21, 2016 | 29.09 | 29.50 | 28.90 | 29.36 | 45,503 | +0.23(+0.79%) |
Dec 20, 2016 | 28.72 | 29.18 | 28.03 | 29.13 | 85,890 | +0.60(+2.09%) |
Dec 19, 2016 | 28.40 | 28.67 | 28.26 | 28.54 | 125,374 | +0.32(+1.14%) |
Dec 16, 2016 | 28.40 | 28.54 | 28.03 | 28.21 | 449,605 | -0.32(-1.13%) |
Dec 15, 2016 | 28.67 | 28.90 | 28.42 | 28.54 | 91,470 | -0.14(-0.48%) |
Dec 14, 2016 | 28.77 | 28.86 | 28.58 | 28.67 | 53,841 | -0.14(-0.48%) |
Dec 13, 2016 | 28.90 | 28.95 | 28.77 | 28.81 | 69,553 | -0.09(-0.32%) |
Dec 12, 2016 | 28.90 | 29.22 | 28.67 | 28.90 | 96,158 | -0.05(-0.16%) |
Dec 09, 2016 | 28.86 | 28.99 | 28.31 | 28.95 | 76,689 | +0.14(+0.48%) |
Dec 08, 2016 | 27.99 | 28.99 | 27.81 | 28.81 | 86,725 | +0.83(+2.95%) |
Dec 07, 2016 | 27.99 | 28.21 | 27.71 | 27.99 | 132,101 | +0.00(+0.00%) |
Dec 06, 2016 | 27.99 | 28.17 | 27.85 | 27.99 | 88,056 | -0.09(-0.33%) |
Dec 05, 2016 | 27.80 | 28.12 | 27.62 | 28.08 | 134,798 | +0.64(+2.34%) |
Dec 02, 2016 | 27.57 | 27.66 | 27.30 | 27.43 | 43,684 | -0.14(-0.50%) |
Dec 01, 2016 | 27.53 | 27.99 | 27.44 | 27.57 | 147,067 | +0.05(+0.17%) |
Nov 30, 2016 | 28.17 | 28.21 | 27.02 | 27.53 | 125,908 | -0.69(-2.44%) |
Nov 29, 2016 | 28.21 | 28.49 | 28.08 | 28.21 | 287,237 | +0.00(+0.00%) |
Nov 28, 2016 | 28.44 | 28.49 | 28.12 | 28.21 | 134,782 | -0.32(-1.13%) |
Nov 25, 2016 | 27.53 | 28.58 | 27.53 | 28.54 | 83,045 | +1.19(+4.36%) |
Nov 23, 2016 | 27.34 | 27.34 | 27.34 | 0 | -0.08(-0.29%) | |
Nov 22, 2016 | 27.10 | 27.56 | 26.97 | 27.42 | 113,132 | +0.46(+1.70%) |
Nov 21, 2016 | 26.23 | 27.01 | 26.19 | 26.97 | 99,496 | +0.91(+3.51%) |
Nov 18, 2016 | 26.05 | 26.19 | 25.78 | 26.05 | 168,679 | +0.05(+0.18%) |
Nov 17, 2016 | 26.05 | 26.46 | 25.64 | 26.01 | 118,023 | -0.05(-0.18%) |
Nov 16, 2016 | 25.87 | 26.60 | 25.64 | 26.05 | 119,850 | +0.18(+0.71%) |
Nov 15, 2016 | 26.23 | 26.23 | 25.64 | 25.87 | 70,382 | -0.41(-1.57%) |
Nov 14, 2016 | 26.42 | 26.55 | 26.01 | 26.28 | 83,871 | +0.27(+1.05%) |
Nov 11, 2016 | 25.37 | 26.46 | 24.86 | 26.01 | 127,053 | +0.73(+2.89%) |
Nov 10, 2016 | 25.00 | 25.73 | 24.68 | 25.28 | 112,323 | +0.46(+1.84%) |
Nov 09, 2016 | 24.22 | 24.82 | 24.09 | 24.82 | 83,770 | +0.46(+1.88%) |
Nov 08, 2016 | 23.95 | 24.41 | 23.95 | 24.36 | 42,011 | +0.27(+1.14%) |
Nov 07, 2016 | 23.72 | 24.13 | 23.72 | 24.09 | 71,465 | +0.64(+2.73%) |
Nov 04, 2016 | 23.68 | 23.86 | 23.26 | 23.45 | 81,969 | -0.27(-1.16%) |
Nov 03, 2016 | 23.95 | 24.00 | 23.63 | 23.72 | 82,923 | +0.00(+0.00%) |
Nov 02, 2016 | 23.90 | 24.09 | 23.63 | 23.72 | 53,871 | -0.14(-0.57%) |
Nov 01, 2016 | 24.32 | 24.41 | 23.77 | 23.86 | 86,774 | -0.37(-1.51%) |
Oct 31, 2016 | 24.04 | 24.45 | 23.40 | 24.22 | 89,795 | +0.44(+1.84%) |
Oct 28, 2016 | 23.49 | 24.22 | 23.14 | 23.79 | 53,280 | +0.28(+1.21%) |
Oct 27, 2016 | 24.13 | 25.21 | 23.03 | 23.50 | 127,241 | +0.70(+3.09%) |
Oct 26, 2016 | 22.70 | 23.11 | 22.65 | 22.80 | 46,411 | -0.05(-0.20%) |
Oct 25, 2016 | 23.31 | 23.31 | 22.72 | 22.84 | 61,256 | -0.44(-1.88%) |
Oct 24, 2016 | 23.13 | 23.71 | 23.13 | 23.28 | 56,389 | +0.29(+1.27%) |
Oct 21, 2016 | 22.80 | 23.13 | 22.65 | 22.99 | 27,599 | -0.05(-0.24%) |
Oct 20, 2016 | 23.17 | 23.30 | 22.81 | 23.04 | 29,101 | -0.16(-0.71%) |
Oct 19, 2016 | 23.08 | 23.53 | 23.00 | 23.21 | 69,392 | +0.11(+0.47%) |
Oct 18, 2016 | 23.06 | 23.36 | 22.89 | 23.10 | 48,393 | +0.26(+1.12%) |
Oct 17, 2016 | 23.11 | 23.13 | 22.82 | 22.84 | 18,626 | -0.27(-1.19%) |
Oct 14, 2016 | 23.00 | 23.39 | 23.00 | 23.12 | 45,373 | +0.21(+0.92%) |
Oct 13, 2016 | 22.93 | 23.31 | 22.76 | 22.91 | 46,247 | -0.27(-1.18%) |
Oct 12, 2016 | 22.74 | 23.31 | 22.74 | 23.18 | 43,570 | +0.45(+1.97%) |
Oct 11, 2016 | 23.02 | 23.04 | 22.64 | 22.73 | 32,615 | -0.27(-1.15%) |
Oct 10, 2016 | 23.06 | 23.43 | 22.75 | 23.00 | 65,490 | +0.01(+0.04%) |
Oct 07, 2016 | 22.94 | 23.10 | 22.72 | 22.99 | 36,595 | -0.08(-0.36%) |
Oct 06, 2016 | 22.96 | 23.11 | 22.72 | 23.07 | 26,005 | +0.17(+0.76%) |
Oct 05, 2016 | 23.05 | 23.10 | 22.83 | 22.90 | 29,673 | -0.10(-0.44%) |
Oct 04, 2016 | 23.28 | 23.30 | 22.83 | 23.00 | 32,050 | -0.19(-0.83%) |
Oct 03, 2016 | 22.86 | 23.25 | 22.85 | 23.19 | 58,291 | +0.30(+1.32%) |
Sep 30, 2016 | 22.90 | 23.09 | 22.53 | 22.89 | 58,689 | +0.11(+0.48%) |
Sep 29, 2016 | 23.07 | 23.13 | 22.72 | 22.78 | 36,601 | -0.31(-1.35%) |
Sep 28, 2016 | 22.65 | 23.11 | 22.41 | 23.09 | 95,401 | +0.42(+1.85%) |
Sep 27, 2016 | 22.08 | 22.76 | 22.08 | 22.67 | 70,219 | +0.66(+2.99%) |
Sep 26, 2016 | 22.14 | 22.38 | 21.99 | 22.01 | 45,554 | -0.20(-0.91%) |
Sep 23, 2016 | 22.19 | 22.28 | 21.95 | 22.21 | 49,268 | -0.14(-0.61%) |
Sep 22, 2016 | 21.87 | 22.35 | 21.87 | 22.35 | 68,716 | +0.59(+2.69%) |
Sep 21, 2016 | 21.60 | 21.83 | 21.28 | 21.76 | 55,611 | +0.23(+1.06%) |
Sep 20, 2016 | 21.82 | 21.84 | 21.44 | 21.54 | 86,885 | -0.15(-0.67%) |
Sep 19, 2016 | 21.91 | 22.02 | 21.64 | 21.68 | 54,395 | -0.23(-1.04%) |
Sep 16, 2016 | 21.53 | 22.05 | 21.51 | 21.91 | 143,397 | +0.38(+1.78%) |
Sep 15, 2016 | 21.49 | 21.70 | 21.40 | 21.53 | 45,877 | +0.13(+0.60%) |
Sep 14, 2016 | 21.07 | 21.52 | 20.89 | 21.40 | 56,127 | +0.43(+2.05%) |
Sep 13, 2016 | 21.07 | 21.12 | 20.86 | 20.97 | 36,948 | -0.27(-1.29%) |
Sep 12, 2016 | 21.02 | 21.26 | 21.02 | 21.24 | 70,746 | +0.11(+0.52%) |
Sep 09, 2016 | 21.38 | 21.42 | 21.10 | 21.13 | 47,232 | -0.39(-1.83%) |
Sep 08, 2016 | 21.94 | 21.94 | 21.52 | 21.53 | 86,077 | -0.38(-1.75%) |
Sep 07, 2016 | 21.65 | 21.93 | 21.64 | 21.91 | 47,247 | +0.23(+1.05%) |
Sep 06, 2016 | 21.80 | 21.80 | 21.53 | 21.68 | 31,023 | -0.16(-0.75%) |
Sep 02, 2016 | 21.62 | 21.85 | 21.85 | 21.85 | 56,557 | +0.24(+1.10%) |
Sep 01, 2016 | 21.52 | 21.63 | 21.08 | 21.61 | 65,397 | +0.04(+0.17%) |
Aug 31, 2016 | 21.51 | 21.76 | 21.31 | 21.57 | 81,293 | +0.02(+0.08%) |
Aug 30, 2016 | 21.23 | 21.56 | 21.09 | 21.55 | 58,110 | +0.25(+1.16%) |
Aug 29, 2016 | 21.33 | 21.71 | 21.22 | 21.31 | 54,664 | +0.08(+0.39%) |
Aug 26, 2016 | 21.28 | 21.68 | 21.12 | 21.23 | 36,913 | +0.07(+0.35%) |
Aug 25, 2016 | 21.09 | 21.39 | 20.78 | 21.15 | 68,548 | -0.04(-0.17%) |
Aug 24, 2016 | 21.70 | 21.76 | 21.12 | 21.19 | 53,469 | -0.53(-2.44%) |
Aug 23, 2016 | 21.70 | 21.83 | 21.45 | 21.72 | 63,943 | +0.15(+0.69%) |
Aug 22, 2016 | 21.44 | 21.73 | 21.27 | 21.57 | 99,733 | +0.05(+0.21%) |
Aug 19, 2016 | 21.21 | 21.62 | 20.76 | 21.53 | 342,427 | +0.23(+1.07%) |
Aug 18, 2016 | 20.89 | 21.34 | 20.73 | 21.30 | 92,453 | +0.42(+2.00%) |
Aug 17, 2016 | 21.00 | 21.06 | 20.58 | 20.88 | 116,904 | -0.19(-0.91%) |
Aug 16, 2016 | 20.74 | 21.18 | 20.47 | 21.07 | 82,696 | +0.22(+1.05%) |
Aug 15, 2016 | 20.53 | 20.92 | 20.48 | 20.85 | 60,736 | +0.40(+1.96%) |
Aug 12, 2016 | 20.37 | 20.61 | 20.31 | 20.45 | 40,849 | +0.06(+0.31%) |
Aug 11, 2016 | 20.37 | 20.55 | 20.37 | 20.39 | 64,110 | +0.05(+0.27%) |
Aug 10, 2016 | 20.31 | 20.52 | 20.22 | 20.33 | 41,869 | -0.05(-0.27%) |
Aug 09, 2016 | 20.72 | 20.72 | 20.31 | 20.39 | 66,972 | -0.27(-1.32%) |
Aug 08, 2016 | 20.75 | 20.76 | 20.65 | 20.66 | 37,565 | -0.14(-0.66%) |
Aug 05, 2016 | 20.24 | 20.88 | 20.23 | 20.80 | 85,924 | +0.72(+3.58%) |
Aug 04, 2016 | 20.42 | 20.63 | 20.06 | 20.08 | 70,879 | -0.35(-1.74%) |
Aug 03, 2016 | 20.27 | 20.45 | 20.18 | 20.43 | 43,060 | +0.17(+0.85%) |
Aug 02, 2016 | 20.64 | 20.64 | 20.11 | 20.26 | 82,732 | -0.33(-1.59%) |
Aug 01, 2016 | 20.18 | 20.65 | 19.87 | 20.59 | 140,107 | +0.44(+2.17%) |
Jul 29, 2016 | 20.52 | 20.64 | 20.10 | 20.15 | 105,416 | -0.37(-1.82%) |
Jul 28, 2016 | 19.43 | 20.62 | 19.43 | 20.52 | 69,049 | +0.96(+4.93%) |
Jul 27, 2016 | 20.18 | 20.18 | 19.35 | 19.56 | 130,287 | -0.56(-2.76%) |
Jul 26, 2016 | 20.04 | 20.37 | 20.04 | 20.12 | 110,731 | +0.08(+0.41%) |
Jul 25, 2016 | 19.77 | 20.15 | 19.77 | 20.03 | 92,288 | +0.24(+1.20%) |
Jul 22, 2016 | 19.31 | 19.86 | 19.31 | 19.80 | 63,048 | +0.43(+2.21%) |
Jul 21, 2016 | 19.32 | 19.45 | 19.24 | 19.37 | 66,979 | -0.05(-0.28%) |
Jul 20, 2016 | 19.44 | 19.61 | 19.34 | 19.42 | 78,585 | -0.04(-0.19%) |
Jul 19, 2016 | 19.80 | 19.80 | 19.44 | 19.46 | 57,656 | -0.25(-1.25%) |
Jul 18, 2016 | 20.14 | 20.22 | 19.71 | 19.71 | 118,302 | -0.50(-2.48%) |
Jul 15, 2016 | 20.12 | 20.25 | 20.01 | 20.21 | 37,103 | +0.18(+0.91%) |
Jul 14, 2016 | 20.03 | 20.34 | 20.01 | 20.02 | 52,421 | +0.02(+0.09%) |
Jul 13, 2016 | 20.10 | 20.21 | 19.83 | 20.01 | 78,363 | +0.01(+0.05%) |
Jul 12, 2016 | 19.84 | 20.18 | 19.84 | 20.00 | 67,408 | +0.22(+1.10%) |
Jul 11, 2016 | 19.53 | 19.86 | 19.53 | 19.78 | 44,608 | +0.33(+1.68%) |
Jul 08, 2016 | 19.39 | 19.29 | 19.29 | 19.45 | 68,790 | +0.16(+0.85%) |
Jul 07, 2016 | 19.44 | 19.61 | 19.17 | 19.29 | 45,425 | -0.15(-0.80%) |
Jul 06, 2016 | 19.78 | 20.28 | 19.34 | 19.44 | 54,256 | -0.37(-1.88%) |
Jul 05, 2016 | 19.61 | 20.03 | 19.45 | 19.81 | 100,837 | +0.32(+1.63%) |
Jul 01, 2016 | 19.02 | 19.50 | 19.50 | 19.50 | 75,293 | +0.30(+1.56%) |
Jun 30, 2016 | 18.45 | 19.21 | 18.29 | 19.20 | 97,913 | +0.81(+4.40%) |
Jun 29, 2016 | 18.16 | 18.58 | 18.16 | 18.39 | 56,115 | +0.40(+2.23%) |
Jun 28, 2016 | 18.15 | 18.29 | 17.90 | 17.99 | 63,478 | +0.02(+0.10%) |
Jun 27, 2016 | 18.73 | 18.73 | 17.89 | 17.97 | 93,918 | -0.87(-4.64%) |
Jun 24, 2016 | 18.79 | 19.19 | 18.36 | 18.84 | 136,186 | -0.48(-2.49%) |
Jun 23, 2016 | 19.22 | 19.42 | 19.19 | 19.32 | 77,442 | +0.22(+1.14%) |
Jun 22, 2016 | 19.11 | 19.28 | 18.92 | 19.11 | 44,002 | +0.02(+0.10%) |
Jun 21, 2016 | 19.21 | 19.21 | 18.97 | 19.09 | 42,393 | -0.07(-0.38%) |
Jun 20, 2016 | 19.14 | 19.43 | 19.11 | 19.16 | 58,589 | +0.13(+0.67%) |
Jun 17, 2016 | 18.98 | 19.17 | 18.90 | 19.03 | 101,770 | +0.10(+0.53%) |
Jun 16, 2016 | 18.97 | 19.07 | 18.75 | 18.93 | 50,320 | -0.10(-0.53%) |
Jun 15, 2016 | 18.81 | 19.18 | 18.73 | 19.03 | 74,131 | +0.24(+1.26%) |
Jun 14, 2016 | 18.60 | 18.86 | 18.60 | 18.80 | 46,406 | +0.14(+0.73%) |
Jun 13, 2016 | 18.55 | 19.11 | 18.55 | 18.66 | 98,830 | +0.15(+0.79%) |
Jun 10, 2016 | 18.32 | 18.64 | 18.12 | 18.51 | 42,187 | +0.05(+0.25%) |
Jun 09, 2016 | 18.55 | 18.56 | 18.31 | 18.47 | 34,591 | -0.05(-0.25%) |
Jun 08, 2016 | 18.30 | 18.54 | 18.23 | 18.51 | 33,098 | +0.17(+0.94%) |
Jun 07, 2016 | 18.56 | 18.56 | 18.29 | 18.34 | 44,807 | -0.34(-1.80%) |
Jun 06, 2016 | 17.72 | 18.75 | 17.72 | 18.68 | 110,117 | +0.93(+5.23%) |
Jun 03, 2016 | 17.70 | 17.79 | 17.65 | 17.75 | 29,604 | -0.15(-0.86%) |
Jun 02, 2016 | 17.76 | 17.92 | 17.70 | 17.90 | 45,954 | +0.07(+0.41%) |
Jun 01, 2016 | 17.65 | 17.85 | 17.57 | 17.83 | 50,949 | +0.18(+1.03%) |
May 31, 2016 | 17.69 | 17.74 | 17.48 | 17.65 | 63,112 | +0.04(+0.21%) |
May 27, 2016 | 17.52 | 17.61 | 17.61 | 17.61 | 28,468 | +0.08(+0.47%) |
May 26, 2016 | 17.49 | 17.59 | 17.47 | 17.53 | 21,893 | +0.00(+0.00%) |
May 25, 2016 | 17.65 | 17.72 | 17.49 | 17.53 | 27,789 | -0.13(-0.72%) |
May 24, 2016 | 17.19 | 17.74 | 17.19 | 17.66 | 46,679 | +0.49(+2.86%) |
May 23, 2016 | 17.29 | 17.43 | 17.17 | 17.17 | 35,597 | -0.13(-0.78%) |
May 20, 2016 | 17.03 | 17.35 | 16.80 | 17.30 | 65,355 | +0.27(+1.59%) |
May 19, 2016 | 17.28 | 17.32 | 16.98 | 17.03 | 26,075 | -0.49(-2.79%) |
May 18, 2016 | 17.36 | 17.68 | 17.27 | 17.52 | 95,916 | +0.08(+0.47%) |
May 17, 2016 | 17.60 | 17.67 | 17.24 | 17.44 | 85,490 | -0.19(-1.08%) |
May 16, 2016 | 17.52 | 17.71 | 17.51 | 17.63 | 55,254 | +0.11(+0.62%) |
May 13, 2016 | 17.78 | 17.94 | 17.47 | 17.52 | 57,320 | -0.34(-1.92%) |
May 12, 2016 | 18.12 | 18.50 | 17.81 | 17.86 | 37,101 | -0.23(-1.25%) |
May 11, 2016 | 18.22 | 18.50 | 18.03 | 18.09 | 57,171 | -0.15(-0.84%) |
May 10, 2016 | 17.90 | 18.41 | 17.90 | 18.24 | 78,468 | +0.34(+1.92%) |
May 09, 2016 | 17.93 | 17.99 | 17.79 | 17.90 | 83,996 | -0.12(-0.65%) |
May 06, 2016 | 17.80 | 18.02 | 17.66 | 18.02 | 77,219 | +0.09(+0.50%) |
May 05, 2016 | 17.91 | 17.98 | 17.78 | 17.93 | 45,901 | -0.01(-0.05%) |
May 04, 2016 | 17.65 | 18.04 | 17.57 | 17.93 | 62,926 | +0.24(+1.33%) |
May 03, 2016 | 17.69 | 17.80 | 17.63 | 17.70 | 68,408 | -0.04(-0.20%) |
May 02, 2016 | 17.61 | 17.79 | 17.60 | 17.74 | 106,165 | +0.24(+1.34%) |
Apr 29, 2016 | 17.69 | 17.69 | 17.38 | 17.50 | 39,754 | -0.24(-1.38%) |
Apr 28, 2016 | 18.07 | 18.09 | 17.65 | 17.74 | 88,405 | +0.27(+1.55%) |
Apr 27, 2016 | 17.23 | 17.50 | 17.11 | 17.47 | 66,754 | +0.22(+1.26%) |
Apr 26, 2016 | 17.32 | 17.48 | 17.11 | 17.26 | 34,616 | +0.03(+0.16%) |
Apr 25, 2016 | 17.25 | 17.36 | 17.13 | 17.23 | 51,984 | -0.29(-1.65%) |
Apr 22, 2016 | 17.24 | 17.54 | 17.21 | 17.52 | 67,070 | +0.24(+1.36%) |
Apr 21, 2016 | 17.09 | 17.37 | 17.04 | 17.28 | 34,513 | +0.15(+0.90%) |
Apr 20, 2016 | 17.15 | 17.32 | 17.06 | 17.13 | 73,835 | -0.01(-0.05%) |
Apr 19, 2016 | 17.27 | 17.42 | 17.10 | 17.14 | 35,454 | -0.06(-0.37%) |
Apr 18, 2016 | 17.31 | 17.31 | 17.08 | 17.20 | 33,827 | +0.04(+0.21%) |
Apr 15, 2016 | 17.08 | 17.25 | 17.02 | 17.17 | 28,227 | +0.01(+0.05%) |
Apr 14, 2016 | 17.27 | 17.30 | 17.09 | 17.16 | 39,512 | -0.14(-0.84%) |
Apr 13, 2016 | 16.72 | 17.36 | 16.72 | 17.30 | 56,553 | +0.61(+3.63%) |
Apr 12, 2016 | 16.55 | 16.77 | 16.55 | 16.70 | 37,118 | +0.14(+0.82%) |
Apr 11, 2016 | 16.76 | 16.81 | 16.56 | 16.56 | 50,967 | -0.14(-0.87%) |
Apr 08, 2016 | 16.80 | 16.88 | 16.46 | 16.70 | 129,201 | -0.05(-0.32%) |
Apr 07, 2016 | 16.73 | 16.82 | 16.64 | 16.76 | 332,893 | -0.08(-0.48%) |
Apr 06, 2016 | 16.88 | 16.89 | 16.60 | 16.84 | 58,933 | -0.04(-0.21%) |
Apr 05, 2016 | 16.86 | 17.04 | 16.75 | 16.88 | 133,665 | -0.15(-0.90%) |
Apr 04, 2016 | 17.12 | 17.12 | 16.94 | 17.03 | 56,784 | -0.13(-0.74%) |
Apr 01, 2016 | 17.18 | 17.29 | 16.94 | 17.16 | 46,749 | +0.02(+0.11%) |
Mar 31, 2016 | 17.36 | 17.42 | 17.02 | 17.14 | 245,042 | -0.15(-0.89%) |
Mar 30, 2016 | 17.54 | 17.54 | 17.23 | 17.29 | 54,389 | -0.24(-1.39%) |
Mar 29, 2016 | 17.41 | 17.65 | 17.25 | 17.54 | 80,595 | +0.16(+0.94%) |
Mar 28, 2016 | 17.47 | 17.59 | 17.25 | 17.37 | 53,732 | -0.11(-0.62%) |
Mar 24, 2016 | 17.15 | 17.48 | 17.48 | 17.48 | 65,456 | +0.33(+1.90%) |
Mar 23, 2016 | 17.25 | 17.28 | 16.97 | 17.16 | 65,237 | -0.05(-0.26%) |
Mar 22, 2016 | 17.32 | 17.32 | 17.12 | 17.20 | 51,435 | -0.14(-0.78%) |
Mar 21, 2016 | 17.58 | 17.58 | 16.97 | 17.34 | 108,475 | -0.38(-2.14%) |
Mar 18, 2016 | 17.50 | 17.73 | 17.36 | 17.72 | 134,337 | +0.33(+1.92%) |
Mar 17, 2016 | 17.58 | 17.58 | 17.13 | 17.38 | 52,092 | -0.26(-1.49%) |
Mar 16, 2016 | 17.20 | 17.71 | 17.20 | 17.65 | 42,901 | +0.35(+2.04%) |
Mar 15, 2016 | 17.54 | 17.63 | 17.22 | 17.29 | 22,952 | -0.37(-2.10%) |
Mar 14, 2016 | 17.61 | 17.71 | 17.35 | 17.66 | 53,468 | +0.00(+0.00%) |
Mar 11, 2016 | 17.41 | 17.71 | 17.41 | 17.66 | 66,882 | +0.31(+1.77%) |
Mar 10, 2016 | 17.56 | 17.75 | 17.22 | 17.36 | 57,628 | -0.18(-1.03%) |
Mar 09, 2016 | 17.44 | 17.55 | 17.33 | 17.54 | 72,960 | +0.11(+0.62%) |
Mar 08, 2016 | 17.51 | 17.66 | 17.36 | 17.43 | 113,501 | -0.14(-0.82%) |
Mar 07, 2016 | 17.46 | 17.77 | 17.46 | 17.57 | 89,409 | +0.08(+0.47%) |
Mar 04, 2016 | 17.08 | 17.51 | 17.08 | 17.49 | 76,177 | +0.35(+2.06%) |
Mar 03, 2016 | 17.00 | 17.25 | 16.91 | 17.14 | 67,397 | +0.07(+0.42%) |
Mar 02, 2016 | 16.97 | 17.08 | 16.89 | 17.07 | 87,044 | +0.05(+0.27%) |
Mar 01, 2016 | 17.02 | 17.08 | 16.78 | 17.02 | 91,701 | +0.13(+0.75%) |
Feb 29, 2016 | 16.89 | 16.99 | 16.75 | 16.89 | 111,661 | +0.05(+0.32%) |
Feb 26, 2016 | 17.21 | 17.21 | 16.67 | 16.84 | 75,532 | -0.31(-1.79%) |
Feb 25, 2016 | 16.78 | 17.15 | 16.75 | 17.15 | 74,406 | +0.49(+2.93%) |
Feb 24, 2016 | 16.63 | 16.96 | 16.48 | 16.66 | 89,325 | -0.09(-0.53%) |
Feb 23, 2016 | 16.69 | 16.95 | 16.69 | 16.75 | 100,693 | -0.04(-0.21%) |
Feb 22, 2016 | 17.04 | 17.09 | 16.72 | 16.78 | 57,509 | -0.13(-0.74%) |
Feb 19, 2016 | 16.84 | 17.12 | 16.80 | 16.91 | 62,098 | +0.11(+0.64%) |
Feb 18, 2016 | 16.86 | 17.20 | 16.51 | 16.80 | 103,348 | -0.11(-0.64%) |
Feb 17, 2016 | 16.78 | 17.08 | 16.78 | 16.91 | 84,932 | +0.20(+1.18%) |
Feb 16, 2016 | 16.98 | 17.40 | 16.69 | 16.71 | 106,930 | +0.03(+0.16%) |
Feb 12, 2016 | 16.57 | 16.68 | 16.68 | 16.68 | 38,043 | +0.10(+0.60%) |
Feb 11, 2016 | 16.18 | 16.71 | 16.16 | 16.59 | 49,113 | +0.22(+1.37%) |
Feb 10, 2016 | 16.58 | 16.67 | 16.35 | 16.36 | 102,866 | -0.11(-0.65%) |
Feb 09, 2016 | 16.68 | 16.95 | 16.41 | 16.47 | 61,914 | -0.31(-1.88%) |
Feb 08, 2016 | 16.16 | 16.84 | 15.98 | 16.78 | 123,292 | +0.61(+3.78%) |
Feb 05, 2016 | 16.14 | 16.33 | 16.12 | 16.17 | 167,677 | -0.11(-0.66%) |
Feb 04, 2016 | 16.19 | 16.38 | 16.12 | 16.28 | 33,133 | +0.07(+0.44%) |
Feb 03, 2016 | 16.31 | 16.41 | 16.15 | 16.21 | 107,856 | -0.01(-0.06%) |
Feb 02, 2016 | 16.17 | 16.31 | 16.16 | 16.22 | 60,600 | -0.13(-0.77%) |
Feb 01, 2016 | 16.81 | 16.81 | 16.25 | 16.34 | 97,314 | -0.68(-4.01%) |
Jan 29, 2016 | 16.19 | 17.09 | 16.19 | 17.03 | 134,141 | +0.76(+4.70%) |
Jan 28, 2016 | 16.43 | 16.53 | 16.11 | 16.26 | 137,063 | +0.03(+0.17%) |
Jan 27, 2016 | 16.59 | 16.68 | 16.18 | 16.24 | 98,876 | -0.49(-2.90%) |
Jan 26, 2016 | 16.28 | 17.04 | 16.28 | 16.72 | 99,618 | +0.57(+3.51%) |
Jan 25, 2016 | 16.49 | 16.59 | 16.08 | 16.15 | 51,377 | -0.33(-2.02%) |
Jan 22, 2016 | 16.28 | 16.54 | 16.28 | 16.49 | 85,679 | +0.40(+2.52%) |
Jan 21, 2016 | 16.49 | 16.63 | 15.94 | 16.08 | 178,725 | -0.40(-2.45%) |
Jan 20, 2016 | 16.02 | 16.63 | 15.68 | 16.49 | 98,538 | +0.35(+2.17%) |
Jan 19, 2016 | 16.59 | 16.66 | 16.04 | 16.14 | 104,945 | -0.38(-2.29%) |
Jan 15, 2016 | 16.10 | 16.51 | 16.51 | 16.51 | 73,195 | -0.08(-0.49%) |
Jan 14, 2016 | 16.39 | 16.74 | 16.37 | 16.59 | 50,875 | +0.18(+1.10%) |
Jan 13, 2016 | 17.12 | 17.17 | 16.32 | 16.41 | 84,910 | -0.70(-4.10%) |
Jan 12, 2016 | 17.00 | 17.12 | 16.63 | 17.12 | 82,638 | +0.18(+1.06%) |
Jan 11, 2016 | 16.51 | 16.99 | 16.49 | 16.94 | 62,063 | +0.40(+2.39%) |
Jan 08, 2016 | 16.21 | 16.71 | 16.21 | 16.54 | 119,957 | +0.36(+2.22%) |
Jan 07, 2016 | 16.28 | 16.33 | 16.05 | 16.18 | 73,588 | -0.42(-2.54%) |
Jan 06, 2016 | 16.01 | 16.79 | 16.01 | 16.60 | 110,269 | +0.33(+2.04%) |
Jan 05, 2016 | 16.19 | 16.34 | 15.90 | 16.27 | 112,912 | +0.09(+0.56%) |