Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 20.13 | 20.13 | 20.13 | 0 | -0.22(-1.08%) | |
Dec 29, 2016 | 20.30 | 20.55 | 20.22 | 20.35 | 1,250,294 | +0.12(+0.59%) |
Dec 28, 2016 | 20.46 | 20.69 | 20.12 | 20.23 | 936,071 | -0.14(-0.69%) |
Dec 27, 2016 | 20.42 | 20.65 | 20.29 | 20.37 | 1,264,484 | -0.02(-0.10%) |
Dec 23, 2016 | 20.39 | 20.39 | 20.39 | 0 | -0.11(-0.54%) | |
Dec 22, 2016 | 20.39 | 20.59 | 20.23 | 20.50 | 1,511,496 | +0.21(+1.03%) |
Dec 21, 2016 | 20.75 | 20.83 | 20.20 | 20.29 | 2,301,169 | -0.60(-2.87%) |
Dec 20, 2016 | 20.10 | 20.93 | 20.04 | 20.89 | 1,773,734 | +0.93(+4.66%) |
Dec 19, 2016 | 20.23 | 20.39 | 19.92 | 19.96 | 1,060,108 | -0.29(-1.43%) |
Dec 16, 2016 | 20.76 | 20.77 | 20.16 | 20.25 | 1,696,503 | -0.33(-1.60%) |
Dec 15, 2016 | 20.98 | 21.07 | 20.36 | 20.58 | 2,618,961 | -0.20(-0.96%) |
Dec 14, 2016 | 20.56 | 21.32 | 20.24 | 20.78 | 2,647,593 | -0.28(-1.33%) |
Dec 13, 2016 | 20.52 | 21.14 | 20.50 | 21.06 | 3,664,207 | +0.77(+3.79%) |
Dec 12, 2016 | 20.19 | 20.45 | 19.93 | 20.29 | 3,547,679 | +0.43(+2.17%) |
Dec 09, 2016 | 19.95 | 20.01 | 19.75 | 19.86 | 1,223,010 | -0.09(-0.45%) |
Dec 08, 2016 | 19.70 | 19.98 | 19.63 | 19.95 | 1,333,017 | +0.27(+1.37%) |
Dec 07, 2016 | 19.28 | 19.79 | 19.06 | 19.68 | 1,539,501 | +0.44(+2.29%) |
Dec 06, 2016 | 19.01 | 19.50 | 19.01 | 19.24 | 2,448,083 | +0.02(+0.10%) |
Dec 05, 2016 | 18.70 | 19.25 | 18.62 | 19.22 | 2,042,892 | +0.80(+4.34%) |
Dec 02, 2016 | 18.76 | 18.86 | 18.32 | 18.42 | 1,892,197 | -0.19(-1.02%) |
Dec 01, 2016 | 19.08 | 19.45 | 18.50 | 18.61 | 2,533,617 | -0.40(-2.10%) |
Nov 30, 2016 | 18.70 | 19.06 | 18.43 | 19.01 | 3,396,223 | +0.55(+2.98%) |
Nov 29, 2016 | 18.38 | 18.71 | 18.28 | 18.46 | 1,713,687 | -0.02(-0.11%) |
Nov 28, 2016 | 18.65 | 18.84 | 18.43 | 18.48 | 1,724,345 | -0.15(-0.81%) |
Nov 25, 2016 | 19.00 | 19.10 | 18.60 | 18.63 | 1,296,621 | -0.40(-2.10%) |
Nov 23, 2016 | 19.03 | 19.03 | 19.03 | 0 | +0.08(+0.42%) | |
Nov 22, 2016 | 18.60 | 18.98 | 18.15 | 18.95 | 3,074,069 | +0.35(+1.88%) |
Nov 21, 2016 | 18.74 | 19.06 | 18.41 | 18.60 | 2,750,787 | +0.13(+0.70%) |
Nov 18, 2016 | 17.96 | 18.67 | 17.88 | 18.47 | 2,173,499 | +0.51(+2.84%) |
Nov 17, 2016 | 17.85 | 18.02 | 17.58 | 17.96 | 2,783,523 | +0.35(+1.99%) |
Nov 16, 2016 | 18.11 | 18.19 | 17.60 | 17.61 | 3,311,618 | -0.66(-3.61%) |
Nov 15, 2016 | 18.09 | 18.31 | 17.81 | 18.27 | 4,306,638 | +0.46(+2.58%) |
Nov 14, 2016 | 18.40 | 18.45 | 17.28 | 17.81 | 3,483,999 | -0.90(-4.81%) |
Nov 11, 2016 | 18.91 | 19.01 | 18.21 | 18.71 | 2,939,461 | -0.49(-2.55%) |
Nov 10, 2016 | 20.01 | 20.26 | 19.29 | 19.20 | 3,813,453 | -0.83(-4.14%) |
Nov 09, 2016 | 18.84 | 20.06 | 18.80 | 20.03 | 6,812,436 | +1.29(+6.88%) |
Nov 08, 2016 | 18.55 | 18.90 | 18.38 | 18.74 | 2,209,400 | +0.09(+0.48%) |
Nov 07, 2016 | 19.00 | 19.12 | 18.59 | 18.65 | 1,476,666 | +0.33(+1.80%) |
Nov 04, 2016 | 18.32 | 18.62 | 18.09 | 18.32 | 2,229,328 | -0.18(-0.97%) |
Nov 03, 2016 | 18.83 | 18.87 | 18.45 | 18.50 | 1,911,095 | -0.19(-1.02%) |
Nov 02, 2016 | 19.49 | 19.52 | 18.66 | 18.69 | 2,102,366 | -0.83(-4.25%) |
Nov 01, 2016 | 19.88 | 19.94 | 19.45 | 19.52 | 2,472,843 | -0.17(-0.86%) |
Oct 31, 2016 | 19.84 | 19.99 | 19.53 | 19.69 | 1,873,330 | -0.37(-1.84%) |
Oct 28, 2016 | 20.20 | 20.48 | 19.92 | 20.06 | 3,163,253 | +0.14(+0.70%) |
Oct 27, 2016 | 20.00 | 20.64 | 19.88 | 19.92 | 7,443,139 | +0.97(+5.12%) |
Oct 26, 2016 | 19.58 | 19.58 | 18.84 | 18.95 | 4,461,560 | -0.67(-3.41%) |
Oct 25, 2016 | 19.95 | 20.01 | 19.60 | 19.62 | 3,058,360 | -0.02(-0.10%) |
Oct 24, 2016 | 19.99 | 20.00 | 19.57 | 19.64 | 1,296,770 | +0.14(+0.72%) |
Oct 21, 2016 | 19.69 | 19.69 | 19.23 | 19.50 | 1,495,136 | -0.20(-1.02%) |
Oct 20, 2016 | 19.70 | 19.84 | 19.58 | 19.70 | 1,174,372 | -0.15(-0.76%) |
Oct 19, 2016 | 19.97 | 20.00 | 19.75 | 19.85 | 2,441,290 | +0.11(+0.56%) |
Oct 18, 2016 | 19.25 | 19.86 | 19.23 | 19.74 | 3,387,670 | +0.70(+3.68%) |
Oct 17, 2016 | 19.00 | 19.19 | 18.65 | 19.04 | 3,237,003 | +0.11(+0.58%) |
Oct 14, 2016 | 19.28 | 19.71 | 18.91 | 18.93 | 3,886,789 | -0.15(-0.79%) |
Oct 13, 2016 | 20.05 | 20.05 | 18.85 | 19.08 | 5,250,677 | -1.08(-5.36%) |
Oct 12, 2016 | 21.27 | 21.36 | 20.08 | 20.16 | 3,390,194 | -1.24(-5.79%) |
Oct 11, 2016 | 21.63 | 21.74 | 21.27 | 21.40 | 1,837,594 | -0.36(-1.65%) |
Oct 10, 2016 | 22.05 | 22.16 | 21.62 | 21.76 | 1,948,315 | -0.24(-1.09%) |
Oct 07, 2016 | 22.24 | 22.30 | 21.82 | 22.00 | 1,631,121 | -0.13(-0.59%) |
Oct 06, 2016 | 21.92 | 22.20 | 21.82 | 22.13 | 1,368,106 | +0.15(+0.68%) |
Oct 05, 2016 | 21.41 | 22.10 | 21.39 | 21.98 | 1,505,049 | +0.54(+2.52%) |
Oct 04, 2016 | 21.67 | 21.67 | 21.30 | 21.44 | 1,564,334 | -0.29(-1.33%) |
Oct 03, 2016 | 21.36 | 21.75 | 21.32 | 21.73 | 1,477,580 | +0.68(+3.23%) |
Sep 30, 2016 | 21.45 | 21.47 | 21.03 | 21.05 | 2,267,983 | -0.39(-1.82%) |
Sep 29, 2016 | 21.53 | 21.72 | 21.23 | 21.44 | 2,322,337 | -0.01(-0.05%) |
Sep 28, 2016 | 21.28 | 21.55 | 21.16 | 21.45 | 1,952,353 | +0.14(+0.66%) |
Sep 27, 2016 | 21.32 | 21.47 | 21.06 | 21.31 | 1,172,344 | -0.05(-0.23%) |
Sep 26, 2016 | 21.44 | 21.74 | 21.27 | 21.36 | 1,277,237 | -0.21(-0.97%) |
Sep 23, 2016 | 21.84 | 22.05 | 21.47 | 21.57 | 1,658,923 | -0.50(-2.27%) |
Sep 22, 2016 | 21.77 | 22.10 | 21.69 | 22.07 | 1,839,122 | +0.53(+2.46%) |
Sep 21, 2016 | 20.84 | 21.56 | 20.70 | 21.54 | 1,977,706 | +0.84(+4.06%) |
Sep 20, 2016 | 20.72 | 20.87 | 20.56 | 20.70 | 1,270,916 | -0.07(-0.34%) |
Sep 19, 2016 | 20.89 | 21.00 | 20.69 | 20.77 | 1,198,427 | +0.13(+0.63%) |
Sep 16, 2016 | 20.46 | 20.72 | 20.31 | 20.64 | 1,256,282 | +0.14(+0.68%) |
Sep 15, 2016 | 20.46 | 20.62 | 20.13 | 20.50 | 1,619,359 | +0.18(+0.89%) |
Sep 14, 2016 | 20.37 | 20.43 | 20.14 | 20.32 | 915,739 | -0.06(-0.29%) |
Sep 13, 2016 | 20.55 | 20.57 | 19.98 | 20.38 | 2,771,309 | -0.45(-2.16%) |
Sep 12, 2016 | 20.43 | 21.02 | 20.43 | 20.83 | 2,673,401 | +0.52(+2.56%) |
Sep 09, 2016 | 21.64 | 21.70 | 20.17 | 20.31 | 4,441,234 | -1.54(-7.05%) |
Sep 08, 2016 | 22.39 | 22.44 | 21.84 | 21.85 | 2,577,769 | -0.16(-0.73%) |
Sep 07, 2016 | 22.15 | 22.21 | 21.87 | 22.01 | 2,167,589 | -0.05(-0.23%) |
Sep 06, 2016 | 22.65 | 22.84 | 21.99 | 22.06 | 2,564,823 | -0.33(-1.47%) |
Sep 02, 2016 | 22.32 | 22.39 | 22.39 | 22.39 | 1,836,600 | +0.20(+0.90%) |
Sep 01, 2016 | 22.04 | 22.42 | 22.00 | 22.19 | 1,865,632 | +0.15(+0.68%) |
Aug 31, 2016 | 22.00 | 22.19 | 21.71 | 22.04 | 1,650,216 | -0.07(-0.32%) |
Aug 30, 2016 | 22.26 | 22.39 | 21.93 | 22.11 | 1,220,859 | -0.11(-0.50%) |
Aug 29, 2016 | 22.18 | 22.41 | 22.05 | 22.22 | 828,895 | +0.08(+0.36%) |
Aug 26, 2016 | 22.18 | 22.72 | 22.00 | 22.14 | 2,211,350 | +0.00(+0.00%) |
Aug 25, 2016 | 22.41 | 22.53 | 22.00 | 22.14 | 1,492,285 | -0.23(-1.03%) |
Aug 24, 2016 | 22.29 | 22.50 | 22.22 | 22.37 | 1,500,942 | -0.07(-0.31%) |
Aug 23, 2016 | 22.25 | 22.57 | 22.14 | 22.44 | 2,579,322 | +0.31(+1.40%) |
Aug 22, 2016 | 22.34 | 22.57 | 22.03 | 22.13 | 1,393,692 | -0.35(-1.56%) |
Aug 19, 2016 | 22.73 | 22.82 | 22.45 | 22.48 | 1,655,147 | -0.29(-1.27%) |
Aug 18, 2016 | 22.79 | 23.13 | 22.68 | 22.77 | 1,935,112 | -0.10(-0.44%) |
Aug 17, 2016 | 23.32 | 23.32 | 22.49 | 22.87 | 1,660,923 | -0.48(-2.06%) |
Aug 16, 2016 | 23.32 | 23.54 | 23.05 | 23.35 | 2,504,595 | -0.06(-0.26%) |
Aug 15, 2016 | 23.48 | 23.87 | 23.30 | 23.41 | 1,829,771 | +0.20(+0.86%) |
Aug 12, 2016 | 23.23 | 23.39 | 22.91 | 23.21 | 1,539,112 | -0.03(-0.13%) |
Aug 11, 2016 | 22.57 | 23.54 | 22.40 | 23.24 | 4,272,636 | +0.88(+3.94%) |
Aug 10, 2016 | 22.44 | 22.71 | 22.30 | 22.36 | 1,189,030 | -0.03(-0.13%) |
Aug 09, 2016 | 21.93 | 22.41 | 21.79 | 22.39 | 2,008,773 | +0.50(+2.28%) |
Aug 08, 2016 | 21.95 | 22.15 | 21.85 | 21.89 | 1,127,830 | +0.12(+0.55%) |
Aug 05, 2016 | 21.56 | 22.00 | 21.41 | 21.77 | 2,298,179 | +0.31(+1.44%) |
Aug 04, 2016 | 21.05 | 21.50 | 21.01 | 21.46 | 1,244,552 | +0.41(+1.95%) |
Aug 03, 2016 | 21.00 | 21.47 | 21.00 | 21.05 | 1,669,438 | -0.09(-0.43%) |
Aug 02, 2016 | 21.20 | 21.87 | 20.93 | 21.14 | 2,293,726 | -0.12(-0.56%) |
Aug 01, 2016 | 21.58 | 22.08 | 21.18 | 21.26 | 2,663,301 | -0.39(-1.80%) |
Jul 29, 2016 | 22.24 | 22.28 | 21.59 | 21.65 | 1,947,892 | -0.68(-3.05%) |
Jul 28, 2016 | 22.44 | 23.17 | 22.08 | 22.33 | 4,339,161 | +0.62(+2.86%) |
Jul 27, 2016 | 21.18 | 21.86 | 21.14 | 21.71 | 2,948,045 | +0.58(+2.74%) |
Jul 26, 2016 | 20.91 | 21.42 | 20.83 | 21.13 | 1,766,151 | +0.11(+0.52%) |
Jul 25, 2016 | 21.23 | 21.33 | 20.95 | 21.02 | 1,656,529 | -0.21(-0.99%) |
Jul 22, 2016 | 21.40 | 21.51 | 21.20 | 21.23 | 1,443,252 | -0.03(-0.14%) |
Jul 21, 2016 | 21.41 | 21.70 | 21.23 | 21.26 | 1,637,955 | -0.13(-0.61%) |
Jul 20, 2016 | 21.01 | 21.46 | 20.95 | 21.39 | 2,928,795 | +0.34(+1.62%) |
Jul 19, 2016 | 21.44 | 21.60 | 21.04 | 21.05 | 2,252,125 | -0.45(-2.09%) |
Jul 18, 2016 | 21.52 | 21.71 | 21.33 | 21.50 | 2,018,749 | +0.07(+0.33%) |
Jul 15, 2016 | 21.99 | 22.14 | 21.35 | 21.43 | 2,279,906 | -0.54(-2.46%) |
Jul 14, 2016 | 22.29 | 22.49 | 21.76 | 21.97 | 2,287,643 | -0.03(-0.14%) |
Jul 13, 2016 | 22.78 | 22.81 | 21.82 | 22.00 | 3,238,411 | -0.77(-3.38%) |
Jul 12, 2016 | 22.30 | 23.17 | 22.28 | 22.77 | 3,648,106 | +0.70(+3.17%) |
Jul 11, 2016 | 22.29 | 22.39 | 21.87 | 22.07 | 1,357,654 | -0.01(-0.05%) |
Jul 08, 2016 | 21.98 | 21.68 | 21.68 | 22.08 | 2,039,157 | +0.40(+1.85%) |
Jul 07, 2016 | 21.61 | 22.06 | 21.53 | 21.68 | 1,952,602 | +0.03(+0.14%) |
Jul 05, 2016 | 21.60 | 21.69 | 21.16 | 21.65 | 1,960,393 | -0.08(-0.37%) |
Jul 01, 2016 | 21.88 | 21.73 | 21.73 | 21.73 | 1,811,200 | -0.12(-0.55%) |
Jun 30, 2016 | 21.29 | 22.00 | 21.29 | 21.85 | 2,360,042 | +0.38(+1.77%) |
Jun 29, 2016 | 21.17 | 21.77 | 20.89 | 21.47 | 3,303,824 | +0.54(+2.58%) |
Jun 28, 2016 | 20.44 | 20.97 | 20.43 | 20.93 | 3,757,652 | +1.03(+5.18%) |
Jun 27, 2016 | 21.09 | 21.12 | 19.54 | 19.90 | 3,522,746 | -1.49(-6.97%) |
Jun 24, 2016 | 21.02 | 21.97 | 20.97 | 21.39 | 3,844,806 | -0.69(-3.12%) |
Jun 23, 2016 | 22.32 | 22.50 | 21.99 | 22.08 | 1,850,473 | +0.28(+1.28%) |
Jun 22, 2016 | 21.49 | 22.00 | 21.31 | 21.80 | 1,531,631 | +0.26(+1.21%) |
Jun 21, 2016 | 21.68 | 21.76 | 21.38 | 21.54 | 2,464,961 | -0.27(-1.24%) |
Jun 20, 2016 | 22.30 | 22.54 | 21.78 | 21.81 | 2,941,411 | +0.38(+1.77%) |
Jun 17, 2016 | 21.26 | 21.80 | 20.96 | 21.43 | 3,269,404 | +0.34(+1.61%) |
Jun 16, 2016 | 20.98 | 21.14 | 20.50 | 21.09 | 2,251,775 | -0.09(-0.42%) |
Jun 15, 2016 | 21.25 | 21.65 | 21.13 | 21.18 | 1,947,555 | +0.07(+0.33%) |
Jun 14, 2016 | 21.18 | 21.38 | 20.70 | 21.11 | 2,474,924 | -0.37(-1.72%) |
Jun 13, 2016 | 21.55 | 21.86 | 21.34 | 21.48 | 2,042,854 | -0.36(-1.65%) |
Jun 10, 2016 | 22.50 | 22.67 | 21.44 | 21.84 | 3,648,316 | -1.24(-5.37%) |
Jun 09, 2016 | 22.68 | 23.08 | 22.63 | 23.08 | 3,709,360 | +0.00(+0.00%) |
Jun 08, 2016 | 22.02 | 23.20 | 22.02 | 23.08 | 6,655,498 | +1.15(+5.24%) |
Jun 07, 2016 | 21.66 | 21.99 | 21.44 | 21.93 | 3,454,163 | +0.47(+2.19%) |
Jun 06, 2016 | 21.42 | 21.83 | 21.29 | 21.46 | 2,204,069 | +0.57(+2.73%) |
Jun 03, 2016 | 20.61 | 21.06 | 20.58 | 20.89 | 2,331,815 | +0.26(+1.26%) |
Jun 02, 2016 | 20.12 | 20.68 | 20.12 | 20.63 | 1,407,583 | +0.07(+0.34%) |
Jun 01, 2016 | 20.47 | 20.62 | 19.96 | 20.56 | 1,600,510 | -0.04(-0.19%) |
May 31, 2016 | 20.06 | 20.83 | 19.99 | 20.60 | 3,364,162 | +0.69(+3.47%) |
May 27, 2016 | 19.89 | 19.91 | 19.91 | 19.91 | 1,268,200 | +0.06(+0.30%) |
May 26, 2016 | 19.96 | 20.37 | 19.77 | 19.85 | 1,355,971 | +0.08(+0.40%) |
May 25, 2016 | 19.69 | 19.85 | 19.55 | 19.77 | 1,505,260 | +0.29(+1.49%) |
May 24, 2016 | 19.22 | 19.51 | 19.13 | 19.48 | 1,215,837 | +0.32(+1.67%) |
May 23, 2016 | 19.19 | 19.40 | 19.04 | 19.16 | 1,511,414 | -0.06(-0.31%) |
May 20, 2016 | 19.06 | 19.25 | 18.99 | 19.22 | 1,519,443 | +0.23(+1.21%) |
May 19, 2016 | 18.89 | 19.05 | 18.55 | 18.99 | 3,128,773 | -0.13(-0.68%) |
May 18, 2016 | 19.59 | 19.68 | 19.03 | 19.12 | 1,959,854 | -0.57(-2.89%) |
May 17, 2016 | 19.61 | 19.91 | 19.55 | 19.69 | 2,070,879 | -0.12(-0.61%) |
May 16, 2016 | 19.85 | 20.09 | 19.80 | 19.81 | 2,092,387 | +0.29(+1.49%) |
May 13, 2016 | 19.38 | 19.76 | 19.37 | 19.52 | 1,476,780 | -0.06(-0.31%) |
May 12, 2016 | 19.81 | 20.01 | 19.38 | 19.58 | 1,759,813 | -0.11(-0.56%) |
May 11, 2016 | 19.79 | 19.86 | 19.61 | 19.69 | 1,909,399 | +0.10(+0.51%) |
May 10, 2016 | 19.15 | 19.62 | 18.98 | 19.59 | 2,285,623 | +0.35(+1.82%) |
May 09, 2016 | 19.33 | 19.81 | 18.99 | 19.24 | 4,045,146 | -0.64(-3.22%) |
May 06, 2016 | 19.44 | 20.08 | 19.20 | 19.88 | 3,239,823 | -0.09(-0.45%) |
May 05, 2016 | 20.06 | 20.19 | 19.74 | 19.97 | 2,918,561 | +0.00(+0.00%) |
May 04, 2016 | 19.97 | 20.32 | 19.74 | 19.97 | 3,714,851 | -0.21(-1.04%) |
May 03, 2016 | 20.14 | 20.30 | 19.70 | 20.18 | 2,959,343 | -0.50(-2.42%) |
May 02, 2016 | 20.41 | 20.77 | 19.91 | 20.68 | 3,998,979 | +0.21(+1.03%) |
Apr 29, 2016 | 19.93 | 20.67 | 19.87 | 20.47 | 5,398,229 | +0.60(+3.02%) |
Apr 28, 2016 | 19.55 | 20.29 | 19.31 | 19.87 | 8,782,383 | +1.34(+7.23%) |
Apr 27, 2016 | 18.13 | 18.70 | 18.00 | 18.53 | 3,431,111 | +0.42(+2.32%) |
Apr 26, 2016 | 17.90 | 18.12 | 17.74 | 18.11 | 1,884,460 | +0.25(+1.40%) |
Apr 25, 2016 | 18.26 | 18.47 | 17.68 | 17.86 | 1,926,248 | -0.22(-1.22%) |
Apr 22, 2016 | 18.40 | 18.51 | 17.88 | 18.08 | 1,721,394 | -0.05(-0.28%) |
Apr 21, 2016 | 17.91 | 18.32 | 17.91 | 18.13 | 3,535,232 | -0.08(-0.44%) |
Apr 20, 2016 | 17.55 | 18.39 | 17.42 | 18.21 | 5,267,236 | +0.70(+4.00%) |
Apr 19, 2016 | 17.42 | 17.57 | 17.15 | 17.51 | 3,392,771 | +0.34(+1.98%) |
Apr 18, 2016 | 16.20 | 17.20 | 16.09 | 17.17 | 3,031,372 | +0.58(+3.50%) |
Apr 15, 2016 | 16.74 | 16.82 | 16.52 | 16.59 | 1,607,700 | -0.25(-1.48%) |
Apr 14, 2016 | 16.83 | 16.86 | 16.43 | 16.84 | 2,143,532 | +0.09(+0.54%) |
Apr 13, 2016 | 16.80 | 17.24 | 16.66 | 16.75 | 4,365,776 | -0.01(-0.06%) |
Apr 12, 2016 | 16.00 | 16.94 | 15.85 | 16.76 | 4,131,299 | +1.08(+6.89%) |
Apr 11, 2016 | 15.42 | 15.92 | 15.36 | 15.68 | 2,576,204 | +0.63(+4.19%) |
Apr 08, 2016 | 15.40 | 15.57 | 14.90 | 15.05 | 3,104,284 | -0.16(-1.05%) |
Apr 07, 2016 | 15.28 | 15.60 | 15.15 | 15.21 | 2,708,080 | -0.24(-1.55%) |
Apr 06, 2016 | 15.14 | 15.48 | 14.96 | 15.45 | 1,896,046 | +0.37(+2.45%) |
Apr 05, 2016 | 14.91 | 15.13 | 14.72 | 15.08 | 1,444,140 | +0.02(+0.13%) |
Apr 04, 2016 | 15.28 | 15.34 | 15.00 | 15.06 | 1,421,833 | -0.32(-2.08%) |
Apr 01, 2016 | 14.87 | 15.41 | 14.86 | 15.38 | 1,801,998 | +0.06(+0.39%) |
Mar 31, 2016 | 15.45 | 15.50 | 15.12 | 15.32 | 1,455,176 | -0.08(-0.52%) |
Mar 30, 2016 | 15.46 | 15.73 | 15.25 | 15.40 | 1,821,935 | +0.11(+0.72%) |
Mar 29, 2016 | 14.80 | 15.36 | 14.60 | 15.29 | 1,742,333 | +0.38(+2.55%) |
Mar 28, 2016 | 15.06 | 15.06 | 14.64 | 14.91 | 1,175,524 | -0.17(-1.13%) |
Mar 24, 2016 | 14.72 | 15.08 | 15.08 | 15.08 | 2,491,100 | +0.10(+0.67%) |
Mar 23, 2016 | 15.10 | 15.25 | 14.86 | 14.98 | 1,835,585 | -0.29(-1.90%) |
Mar 22, 2016 | 14.96 | 15.32 | 14.81 | 15.27 | 1,702,716 | +0.25(+1.66%) |
Mar 21, 2016 | 15.14 | 15.29 | 14.81 | 15.02 | 2,517,698 | -0.17(-1.12%) |
Mar 18, 2016 | 15.42 | 15.57 | 15.10 | 15.19 | 2,610,736 | -0.22(-1.43%) |
Mar 17, 2016 | 15.15 | 15.44 | 14.96 | 15.41 | 3,033,918 | +0.35(+2.32%) |
Mar 16, 2016 | 14.08 | 15.11 | 14.08 | 15.06 | 2,666,029 | +1.01(+7.19%) |
Mar 15, 2016 | 14.48 | 14.48 | 13.94 | 14.05 | 2,141,619 | -0.69(-4.68%) |
Mar 14, 2016 | 14.18 | 14.78 | 14.11 | 14.74 | 3,032,904 | +0.48(+3.37%) |
Mar 11, 2016 | 14.03 | 14.37 | 13.96 | 14.26 | 1,942,062 | +0.63(+4.62%) |
Mar 10, 2016 | 14.01 | 14.03 | 13.42 | 13.63 | 1,027,180 | -0.25(-1.80%) |
Mar 09, 2016 | 13.97 | 14.04 | 13.79 | 13.88 | 1,547,019 | +0.16(+1.17%) |
Mar 08, 2016 | 14.32 | 14.38 | 13.57 | 13.72 | 2,458,859 | -0.82(-5.64%) |
Mar 07, 2016 | 14.21 | 14.81 | 14.00 | 14.54 | 4,177,797 | +0.06(+0.41%) |
Mar 04, 2016 | 13.96 | 14.49 | 13.57 | 14.48 | 3,152,184 | +0.74(+5.39%) |
Mar 03, 2016 | 13.95 | 14.18 | 13.62 | 13.74 | 1,631,059 | -0.44(-3.10%) |
Mar 02, 2016 | 13.35 | 14.18 | 13.35 | 14.18 | 2,239,486 | +0.61(+4.46%) |
Mar 01, 2016 | 13.16 | 13.66 | 13.06 | 13.57 | 2,279,270 | +0.65(+5.07%) |
Feb 29, 2016 | 13.14 | 13.14 | 12.82 | 12.92 | 1,241,483 | -0.06(-0.46%) |
Feb 26, 2016 | 13.38 | 13.49 | 12.81 | 12.98 | 1,580,394 | +0.10(+0.78%) |
Feb 25, 2016 | 12.99 | 13.15 | 12.68 | 12.88 | 1,692,886 | -0.29(-2.20%) |
Feb 24, 2016 | 12.80 | 13.20 | 12.51 | 13.17 | 2,373,533 | +0.26(+2.01%) |
Feb 23, 2016 | 13.21 | 13.29 | 12.88 | 12.91 | 1,039,960 | -0.42(-3.15%) |
Feb 22, 2016 | 13.20 | 13.44 | 13.16 | 13.33 | 2,041,204 | +0.66(+5.21%) |
Feb 19, 2016 | 12.83 | 12.92 | 12.55 | 12.67 | 3,062,746 | -0.41(-3.13%) |
Feb 18, 2016 | 13.86 | 13.96 | 13.02 | 13.08 | 2,349,854 | -0.56(-4.11%) |
Feb 17, 2016 | 14.00 | 14.00 | 13.59 | 13.64 | 2,606,232 | +0.07(+0.52%) |
Feb 16, 2016 | 13.42 | 13.87 | 13.38 | 13.57 | 4,063,742 | +0.62(+4.79%) |
Feb 12, 2016 | 12.83 | 12.95 | 12.95 | 12.95 | 2,499,800 | +0.34(+2.70%) |
Feb 11, 2016 | 12.44 | 12.77 | 12.38 | 12.61 | 2,071,049 | -0.17(-1.33%) |
Feb 10, 2016 | 12.67 | 12.99 | 12.48 | 12.78 | 1,431,418 | +0.28(+2.24%) |
Feb 09, 2016 | 12.40 | 12.97 | 12.29 | 12.50 | 2,879,030 | -0.27(-2.11%) |
Feb 08, 2016 | 12.88 | 12.88 | 12.43 | 12.77 | 2,578,817 | -0.11(-0.85%) |
Feb 05, 2016 | 13.25 | 13.33 | 12.60 | 12.88 | 2,730,875 | -0.67(-4.94%) |
Feb 04, 2016 | 13.59 | 13.97 | 13.41 | 13.55 | 2,298,506 | +0.32(+2.42%) |
Feb 03, 2016 | 13.06 | 13.27 | 12.71 | 13.23 | 2,897,803 | +0.45(+3.52%) |
Feb 02, 2016 | 13.10 | 13.17 | 12.67 | 12.78 | 1,867,128 | -0.82(-6.03%) |
Feb 01, 2016 | 13.24 | 13.64 | 13.17 | 13.60 | 2,011,987 | +0.18(+1.34%) |
Jan 29, 2016 | 13.37 | 13.61 | 13.19 | 13.42 | 2,564,515 | +0.29(+2.21%) |
Jan 28, 2016 | 13.68 | 13.85 | 12.95 | 13.13 | 2,897,869 | -0.09(-0.68%) |
Jan 27, 2016 | 13.37 | 13.73 | 13.14 | 13.22 | 2,589,574 | -0.04(-0.30%) |
Jan 26, 2016 | 12.75 | 13.27 | 12.50 | 13.26 | 2,364,822 | +0.69(+5.49%) |
Jan 25, 2016 | 12.86 | 12.90 | 12.41 | 12.57 | 1,805,325 | -0.56(-4.27%) |
Jan 22, 2016 | 12.99 | 13.26 | 12.84 | 13.13 | 2,507,443 | +0.95(+7.80%) |
Jan 21, 2016 | 11.68 | 12.36 | 11.62 | 12.18 | 2,907,454 | +0.38(+3.22%) |
Jan 20, 2016 | 11.68 | 11.96 | 11.00 | 11.80 | 4,922,498 | -0.13(-1.09%) |
Jan 19, 2016 | 12.50 | 12.51 | 11.78 | 11.93 | 2,396,163 | -0.29(-2.37%) |
Jan 15, 2016 | 12.38 | 12.22 | 12.22 | 12.22 | 3,542,300 | -0.96(-7.28%) |
Jan 14, 2016 | 12.99 | 13.37 | 12.62 | 13.18 | 2,080,474 | +0.20(+1.54%) |
Jan 13, 2016 | 13.38 | 13.48 | 12.73 | 12.98 | 2,277,735 | -0.11(-0.84%) |
Jan 12, 2016 | 13.13 | 13.19 | 12.73 | 13.09 | 2,423,159 | +0.23(+1.79%) |
Jan 11, 2016 | 13.70 | 13.77 | 12.61 | 12.86 | 3,908,198 | -0.56(-4.17%) |
Jan 08, 2016 | 14.40 | 14.48 | 13.37 | 13.42 | 2,691,289 | -0.54(-3.87%) |
Jan 07, 2016 | 14.63 | 15.03 | 13.64 | 13.96 | 3,416,588 | -1.01(-6.75%) |
Jan 06, 2016 | 15.04 | 15.06 | 14.69 | 14.97 | 4,089,464 | -0.44(-2.86%) |
Jan 05, 2016 | 15.16 | 15.54 | 15.13 | 15.41 | 2,422,309 | +0.19(+1.25%) |