Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.18 | 25.27 | 24.92 | 25.14 | 197,547 | -0.16(-0.63%) |
Jan 30, 2017 | 25.68 | 25.68 | 25.17 | 25.30 | 291,011 | -0.70(-2.69%) |
Jan 27, 2017 | 26.62 | 26.65 | 25.90 | 26.00 | 229,553 | -0.51(-1.92%) |
Jan 26, 2017 | 26.28 | 26.66 | 26.27 | 26.51 | 276,389 | +0.42(+1.61%) |
Jan 25, 2017 | 25.82 | 26.22 | 25.79 | 26.09 | 179,410 | +0.51(+1.99%) |
Jan 24, 2017 | 24.94 | 25.70 | 24.94 | 25.58 | 240,146 | +0.91(+3.69%) |
Jan 23, 2017 | 24.62 | 24.94 | 24.01 | 24.67 | 102,020 | +0.00(+0.00%) |
Jan 20, 2017 | 24.43 | 24.70 | 24.26 | 24.67 | 101,697 | +0.29(+1.19%) |
Jan 19, 2017 | 24.68 | 25.04 | 24.31 | 24.38 | 99,545 | -0.28(-1.14%) |
Jan 18, 2017 | 24.77 | 24.88 | 24.50 | 24.66 | 166,182 | -0.08(-0.32%) |
Jan 17, 2017 | 24.99 | 25.09 | 24.67 | 24.74 | 82,853 | -0.33(-1.32%) |
Jan 13, 2017 | 25.07 | 25.07 | 25.07 | 0 | +0.12(+0.48%) | |
Jan 12, 2017 | 25.02 | 25.02 | 24.48 | 24.95 | 85,943 | -0.23(-0.91%) |
Jan 11, 2017 | 24.90 | 25.25 | 24.36 | 25.18 | 215,691 | +0.27(+1.08%) |
Jan 10, 2017 | 24.87 | 25.04 | 24.72 | 24.91 | 200,699 | +0.14(+0.57%) |
Jan 09, 2017 | 24.96 | 25.06 | 24.66 | 24.77 | 121,362 | -0.29(-1.16%) |
Jan 06, 2017 | 26.01 | 26.01 | 24.98 | 25.06 | 142,318 | -0.93(-3.58%) |
Jan 05, 2017 | 26.00 | 26.26 | 25.76 | 25.99 | 169,410 | -0.18(-0.69%) |
Jan 04, 2017 | 25.73 | 26.26 | 25.67 | 26.17 | 170,543 | +0.62(+2.43%) |
Jan 03, 2017 | 25.53 | 25.67 | 25.25 | 25.55 | 160,228 | +0.37(+1.47%) |
Dec 30, 2016 | 25.18 | 25.18 | 25.18 | 0 | -0.40(-1.56%) | |
Dec 29, 2016 | 25.74 | 26.00 | 25.53 | 25.58 | 68,283 | -0.14(-0.54%) |
Dec 28, 2016 | 26.01 | 26.19 | 25.48 | 25.72 | 90,140 | -0.20(-0.77%) |
Dec 27, 2016 | 25.90 | 26.06 | 25.45 | 25.92 | 82,640 | +0.17(+0.66%) |
Dec 23, 2016 | 25.75 | 25.75 | 25.75 | 0 | -0.10(-0.39%) | |
Dec 22, 2016 | 26.50 | 26.56 | 25.77 | 25.85 | 73,905 | -0.48(-1.82%) |
Dec 21, 2016 | 26.04 | 26.49 | 25.96 | 26.33 | 108,675 | +0.16(+0.61%) |
Dec 20, 2016 | 26.35 | 26.50 | 26.12 | 26.17 | 264,689 | +0.02(+0.08%) |
Dec 19, 2016 | 26.41 | 26.61 | 25.94 | 26.15 | 318,960 | +0.02(+0.08%) |
Dec 16, 2016 | 25.39 | 26.16 | 25.39 | 26.13 | 1,004,455 | +0.84(+3.32%) |
Dec 15, 2016 | 25.61 | 26.11 | 25.08 | 25.29 | 341,458 | -0.25(-0.98%) |
Dec 14, 2016 | 25.94 | 26.09 | 25.45 | 25.54 | 234,936 | -0.46(-1.77%) |
Dec 13, 2016 | 26.17 | 26.33 | 25.75 | 26.00 | 339,848 | -0.09(-0.34%) |
Dec 12, 2016 | 25.74 | 26.10 | 25.67 | 26.09 | 222,395 | +0.10(+0.38%) |
Dec 09, 2016 | 26.43 | 26.43 | 25.83 | 25.99 | 232,036 | -0.45(-1.70%) |
Dec 08, 2016 | 25.78 | 26.70 | 25.55 | 26.44 | 247,564 | +0.66(+2.56%) |
Dec 07, 2016 | 25.07 | 25.84 | 24.74 | 25.78 | 247,233 | +0.80(+3.20%) |
Dec 06, 2016 | 23.99 | 25.09 | 23.99 | 24.98 | 426,791 | +1.28(+5.40%) |
Dec 05, 2016 | 23.47 | 23.83 | 23.30 | 23.70 | 153,811 | +0.45(+1.94%) |
Dec 02, 2016 | 23.34 | 23.38 | 22.91 | 23.25 | 196,583 | +0.00(+0.00%) |
Dec 01, 2016 | 23.47 | 23.63 | 23.18 | 23.25 | 235,698 | -0.11(-0.47%) |
Nov 30, 2016 | 23.49 | 23.62 | 23.25 | 23.36 | 248,752 | -0.14(-0.60%) |
Nov 29, 2016 | 23.20 | 23.67 | 23.20 | 23.50 | 255,951 | +0.26(+1.12%) |
Nov 28, 2016 | 23.25 | 23.32 | 23.11 | 23.24 | 187,291 | +0.01(+0.04%) |
Nov 25, 2016 | 22.94 | 23.27 | 22.86 | 23.23 | 80,680 | +0.28(+1.22%) |
Nov 23, 2016 | 22.95 | 22.95 | 22.95 | 0 | +0.10(+0.44%) | |
Nov 22, 2016 | 22.86 | 23.08 | 22.73 | 22.85 | 165,282 | +0.04(+0.18%) |
Nov 21, 2016 | 23.00 | 23.12 | 22.50 | 22.81 | 151,160 | -0.12(-0.52%) |
Nov 18, 2016 | 22.92 | 22.99 | 22.50 | 22.93 | 215,612 | +0.12(+0.53%) |
Nov 17, 2016 | 22.23 | 23.06 | 22.43 | 22.81 | 174,763 | +0.58(+2.61%) |
Nov 16, 2016 | 22.22 | 22.40 | 22.03 | 22.23 | 121,807 | -0.02(-0.09%) |
Nov 15, 2016 | 22.34 | 22.49 | 21.91 | 22.25 | 120,576 | -0.07(-0.31%) |
Nov 14, 2016 | 22.04 | 22.38 | 22.02 | 22.32 | 200,450 | +0.52(+2.39%) |
Nov 11, 2016 | 21.42 | 22.00 | 21.36 | 21.80 | 198,269 | +0.42(+1.96%) |
Nov 10, 2016 | 21.23 | 21.60 | 20.84 | 21.38 | 461,259 | +0.32(+1.52%) |
Nov 09, 2016 | 20.85 | 21.03 | 20.40 | 21.06 | 456,959 | -0.28(-1.31%) |
Nov 08, 2016 | 21.33 | 21.53 | 20.96 | 21.34 | 101,165 | -0.17(-0.79%) |
Nov 07, 2016 | 21.76 | 21.81 | 21.44 | 21.51 | 185,648 | +0.11(+0.51%) |
Nov 04, 2016 | 20.73 | 21.48 | 20.52 | 21.40 | 373,631 | +0.69(+3.33%) |
Nov 03, 2016 | 20.83 | 20.99 | 20.56 | 20.71 | 159,980 | -0.09(-0.43%) |
Nov 02, 2016 | 21.08 | 21.33 | 20.80 | 20.80 | 321,843 | -0.28(-1.33%) |
Nov 01, 2016 | 21.41 | 21.68 | 20.94 | 21.08 | 212,958 | -0.43(-2.00%) |
Oct 31, 2016 | 21.31 | 21.58 | 21.15 | 21.51 | 192,279 | +0.16(+0.75%) |
Oct 28, 2016 | 21.15 | 21.62 | 21.06 | 21.35 | 183,187 | +0.06(+0.28%) |
Oct 27, 2016 | 22.00 | 22.14 | 21.10 | 21.29 | 511,361 | -0.82(-3.71%) |
Oct 26, 2016 | 21.91 | 22.53 | 21.86 | 22.11 | 238,878 | +0.19(+0.87%) |
Oct 25, 2016 | 22.40 | 22.59 | 21.89 | 21.92 | 443,415 | -1.38(-5.92%) |
Oct 24, 2016 | 23.32 | 23.60 | 23.25 | 23.30 | 148,816 | +0.16(+0.69%) |
Oct 21, 2016 | 23.15 | 23.34 | 22.98 | 23.14 | 74,035 | -0.26(-1.11%) |
Oct 20, 2016 | 23.54 | 23.64 | 23.26 | 23.40 | 169,580 | -0.28(-1.18%) |
Oct 19, 2016 | 23.54 | 23.79 | 23.45 | 23.68 | 171,772 | +0.17(+0.72%) |
Oct 18, 2016 | 23.43 | 23.72 | 23.29 | 23.51 | 169,185 | +0.13(+0.56%) |
Oct 17, 2016 | 23.42 | 23.48 | 23.30 | 23.38 | 72,260 | +0.08(+0.34%) |
Oct 14, 2016 | 23.12 | 23.48 | 23.09 | 23.30 | 146,911 | +0.11(+0.47%) |
Oct 13, 2016 | 23.23 | 23.41 | 23.10 | 23.19 | 144,508 | -0.36(-1.53%) |
Oct 12, 2016 | 23.51 | 23.75 | 23.29 | 23.55 | 157,518 | +0.15(+0.64%) |
Oct 11, 2016 | 23.45 | 23.53 | 23.25 | 23.40 | 98,148 | -0.19(-0.81%) |
Oct 10, 2016 | 23.43 | 23.73 | 23.22 | 23.59 | 107,009 | +0.25(+1.07%) |
Oct 07, 2016 | 23.61 | 23.70 | 23.26 | 23.34 | 243,610 | -0.32(-1.35%) |
Oct 06, 2016 | 23.63 | 23.73 | 23.33 | 23.66 | 235,717 | -0.10(-0.42%) |
Oct 05, 2016 | 23.68 | 23.96 | 23.43 | 23.76 | 195,543 | +0.25(+1.06%) |
Oct 04, 2016 | 23.62 | 23.82 | 23.48 | 23.51 | 105,643 | -0.03(-0.13%) |
Oct 03, 2016 | 23.37 | 23.65 | 23.24 | 23.54 | 150,158 | -0.03(-0.13%) |
Sep 30, 2016 | 23.30 | 23.68 | 23.07 | 23.57 | 118,244 | +0.53(+2.30%) |
Sep 29, 2016 | 23.18 | 23.38 | 22.84 | 23.04 | 80,893 | -0.24(-1.03%) |
Sep 28, 2016 | 22.93 | 23.31 | 22.92 | 23.28 | 58,482 | +0.29(+1.26%) |
Sep 27, 2016 | 22.95 | 23.23 | 22.89 | 22.99 | 101,961 | +0.07(+0.31%) |
Sep 26, 2016 | 22.82 | 23.13 | 22.68 | 22.92 | 175,570 | -0.14(-0.61%) |
Sep 23, 2016 | 23.04 | 23.15 | 22.84 | 23.06 | 336,068 | -0.03(-0.13%) |
Sep 22, 2016 | 22.73 | 23.11 | 22.56 | 23.09 | 128,100 | +0.65(+2.90%) |
Sep 21, 2016 | 22.51 | 22.68 | 22.10 | 22.44 | 80,979 | +0.13(+0.58%) |
Sep 20, 2016 | 22.83 | 22.83 | 22.24 | 22.31 | 109,361 | -0.46(-2.02%) |
Sep 19, 2016 | 22.66 | 23.28 | 22.66 | 22.77 | 115,990 | +0.26(+1.16%) |
Sep 16, 2016 | 22.64 | 22.70 | 22.45 | 22.51 | 394,933 | -0.18(-0.79%) |
Sep 15, 2016 | 22.38 | 22.75 | 22.27 | 22.69 | 133,222 | +0.23(+1.02%) |
Sep 14, 2016 | 22.74 | 22.88 | 22.44 | 22.46 | 172,657 | -0.26(-1.14%) |
Sep 13, 2016 | 22.93 | 23.12 | 22.51 | 22.72 | 129,939 | -0.41(-1.77%) |
Sep 12, 2016 | 22.48 | 23.25 | 22.48 | 23.13 | 153,453 | +0.44(+1.94%) |
Sep 09, 2016 | 23.50 | 23.50 | 22.57 | 22.69 | 135,884 | -0.99(-4.18%) |
Sep 08, 2016 | 23.55 | 23.83 | 23.55 | 23.68 | 104,278 | +0.04(+0.17%) |
Sep 07, 2016 | 23.28 | 23.80 | 23.19 | 23.64 | 190,795 | +0.43(+1.85%) |
Sep 06, 2016 | 23.31 | 23.31 | 22.95 | 23.21 | 131,812 | -0.04(-0.17%) |
Sep 02, 2016 | 23.22 | 23.25 | 23.25 | 23.25 | 159,000 | +0.15(+0.65%) |
Sep 01, 2016 | 23.14 | 23.27 | 22.72 | 23.10 | 156,053 | -0.04(-0.17%) |
Aug 31, 2016 | 23.28 | 23.33 | 22.87 | 23.14 | 77,833 | -0.19(-0.81%) |
Aug 30, 2016 | 23.15 | 23.40 | 23.00 | 23.33 | 148,915 | +0.23(+1.00%) |
Aug 29, 2016 | 23.28 | 23.59 | 23.06 | 23.10 | 96,856 | -0.08(-0.35%) |
Aug 26, 2016 | 23.24 | 23.46 | 23.00 | 23.18 | 230,678 | -0.10(-0.43%) |
Aug 25, 2016 | 23.18 | 23.57 | 22.98 | 23.28 | 106,636 | +0.03(+0.13%) |
Aug 24, 2016 | 23.45 | 23.58 | 23.11 | 23.25 | 211,150 | -0.22(-0.94%) |
Aug 23, 2016 | 23.10 | 23.87 | 22.84 | 23.47 | 254,602 | +0.55(+2.40%) |
Aug 22, 2016 | 22.83 | 23.19 | 22.51 | 22.92 | 78,624 | +0.11(+0.48%) |
Aug 19, 2016 | 22.89 | 22.96 | 22.62 | 22.81 | 68,689 | -0.19(-0.83%) |
Aug 18, 2016 | 22.80 | 23.04 | 22.63 | 23.00 | 98,112 | +0.19(+0.83%) |
Aug 17, 2016 | 22.73 | 22.85 | 22.41 | 22.81 | 91,137 | +0.02(+0.09%) |
Aug 16, 2016 | 22.70 | 22.93 | 22.55 | 22.79 | 85,243 | +0.00(+0.00%) |
Aug 15, 2016 | 22.58 | 23.00 | 22.14 | 22.79 | 91,275 | +0.34(+1.51%) |
Aug 12, 2016 | 22.72 | 22.88 | 22.30 | 22.45 | 94,858 | -0.31(-1.36%) |
Aug 11, 2016 | 22.67 | 22.95 | 22.46 | 22.76 | 122,772 | +0.29(+1.29%) |
Aug 10, 2016 | 22.65 | 22.71 | 22.23 | 22.47 | 90,755 | -0.10(-0.44%) |
Aug 09, 2016 | 22.51 | 22.70 | 22.47 | 22.57 | 65,473 | +0.05(+0.22%) |
Aug 08, 2016 | 22.49 | 22.79 | 22.45 | 22.52 | 72,823 | -0.03(-0.13%) |
Aug 05, 2016 | 22.37 | 22.76 | 22.37 | 22.55 | 83,403 | +0.22(+0.99%) |
Aug 04, 2016 | 22.62 | 22.62 | 21.96 | 22.33 | 91,907 | -0.20(-0.89%) |
Aug 03, 2016 | 21.98 | 22.68 | 21.98 | 22.53 | 126,654 | +0.40(+1.81%) |
Aug 02, 2016 | 22.69 | 23.00 | 22.06 | 22.13 | 141,850 | -0.50(-2.21%) |
Aug 01, 2016 | 22.52 | 22.75 | 22.27 | 22.63 | 150,083 | +0.08(+0.35%) |
Jul 29, 2016 | 23.07 | 23.07 | 22.23 | 22.55 | 269,818 | -0.46(-2.00%) |
Jul 28, 2016 | 22.16 | 23.14 | 22.00 | 23.01 | 388,747 | +0.76(+3.42%) |
Jul 27, 2016 | 21.62 | 23.01 | 21.62 | 22.25 | 735,062 | +1.53(+7.38%) |
Jul 26, 2016 | 20.54 | 20.84 | 20.46 | 20.72 | 168,709 | +0.15(+0.73%) |
Jul 25, 2016 | 20.61 | 20.79 | 20.52 | 20.57 | 109,641 | -0.05(-0.24%) |
Jul 22, 2016 | 20.78 | 21.00 | 20.48 | 20.62 | 165,669 | -0.22(-1.06%) |
Jul 21, 2016 | 20.81 | 21.01 | 20.69 | 20.84 | 175,084 | +0.13(+0.63%) |
Jul 20, 2016 | 20.31 | 20.71 | 20.21 | 20.71 | 112,263 | +0.48(+2.37%) |
Jul 19, 2016 | 20.26 | 20.32 | 20.14 | 20.23 | 95,242 | +0.00(+0.00%) |
Jul 18, 2016 | 20.29 | 20.34 | 20.04 | 20.23 | 110,388 | -0.04(-0.20%) |
Jul 15, 2016 | 20.37 | 20.37 | 19.99 | 20.27 | 65,562 | +0.06(+0.30%) |
Jul 14, 2016 | 20.47 | 20.48 | 20.19 | 20.21 | 61,146 | -0.10(-0.49%) |
Jul 13, 2016 | 20.39 | 20.49 | 20.05 | 20.31 | 90,583 | -0.03(-0.15%) |
Jul 12, 2016 | 20.30 | 20.53 | 20.27 | 20.34 | 156,946 | +0.25(+1.24%) |
Jul 11, 2016 | 19.81 | 20.10 | 19.81 | 20.09 | 138,214 | +0.32(+1.62%) |
Jul 08, 2016 | 19.37 | 19.84 | 19.09 | 19.77 | 141,800 | +0.68(+3.56%) |
Jul 07, 2016 | 19.07 | 19.36 | 19.00 | 19.09 | 120,844 | -0.08(-0.42%) |
Jul 06, 2016 | 18.69 | 19.29 | 18.66 | 19.17 | 95,333 | +0.32(+1.70%) |
Jul 05, 2016 | 18.81 | 18.96 | 18.36 | 18.85 | 165,724 | +0.00(+0.00%) |
Jul 01, 2016 | 18.79 | 18.85 | 18.85 | 18.85 | 111,900 | +0.02(+0.11%) |
Jun 30, 2016 | 18.77 | 18.86 | 18.41 | 18.83 | 104,149 | +0.08(+0.43%) |
Jun 29, 2016 | 18.32 | 18.79 | 18.01 | 18.75 | 184,719 | +0.67(+3.71%) |
Jun 28, 2016 | 17.47 | 18.10 | 17.40 | 18.08 | 177,618 | +0.82(+4.75%) |
Jun 27, 2016 | 17.58 | 17.59 | 17.00 | 17.26 | 262,861 | -0.64(-3.58%) |
Jun 24, 2016 | 17.55 | 17.96 | 17.51 | 17.90 | 312,339 | -0.33(-1.81%) |
Jun 23, 2016 | 18.20 | 18.32 | 18.03 | 18.23 | 118,011 | +0.31(+1.73%) |
Jun 22, 2016 | 18.32 | 18.52 | 17.90 | 17.92 | 113,357 | -0.31(-1.70%) |
Jun 21, 2016 | 18.51 | 18.51 | 17.94 | 18.23 | 173,196 | -0.04(-0.22%) |
Jun 20, 2016 | 18.61 | 18.85 | 18.25 | 18.27 | 165,990 | -0.09(-0.49%) |
Jun 17, 2016 | 18.31 | 18.56 | 18.24 | 18.36 | 317,788 | +0.10(+0.55%) |
Jun 16, 2016 | 17.93 | 18.28 | 17.84 | 18.26 | 125,576 | +0.11(+0.61%) |
Jun 15, 2016 | 18.18 | 18.43 | 18.05 | 18.15 | 137,603 | +0.00(+0.00%) |
Jun 14, 2016 | 17.94 | 18.20 | 17.94 | 18.15 | 234,646 | +0.12(+0.67%) |
Jun 13, 2016 | 18.60 | 18.60 | 17.93 | 18.03 | 245,970 | -0.69(-3.69%) |
Jun 10, 2016 | 19.27 | 19.28 | 18.69 | 18.72 | 116,646 | -0.74(-3.80%) |
Jun 09, 2016 | 19.48 | 19.57 | 19.29 | 19.46 | 73,756 | -0.10(-0.51%) |
Jun 08, 2016 | 19.43 | 19.90 | 19.43 | 19.56 | 181,574 | +0.07(+0.36%) |
Jun 07, 2016 | 19.13 | 19.69 | 19.01 | 19.49 | 138,090 | +0.39(+2.04%) |
Jun 06, 2016 | 19.01 | 19.34 | 18.95 | 19.10 | 120,324 | +0.16(+0.84%) |
Jun 03, 2016 | 18.84 | 19.12 | 18.58 | 18.94 | 73,262 | -0.01(-0.05%) |
Jun 02, 2016 | 18.82 | 19.00 | 18.70 | 18.95 | 81,297 | +0.10(+0.53%) |
Jun 01, 2016 | 18.72 | 18.97 | 18.61 | 18.85 | 137,062 | -0.03(-0.16%) |
May 31, 2016 | 18.96 | 19.05 | 18.59 | 18.88 | 110,760 | -0.06(-0.32%) |
May 27, 2016 | 18.87 | 18.94 | 18.94 | 18.94 | 87,600 | +0.04(+0.21%) |
May 26, 2016 | 19.00 | 19.01 | 18.81 | 18.90 | 156,739 | -0.10(-0.53%) |
May 25, 2016 | 19.14 | 19.30 | 18.90 | 19.00 | 171,632 | -0.12(-0.63%) |
May 24, 2016 | 18.43 | 19.24 | 18.28 | 19.12 | 228,584 | +0.93(+5.11%) |
May 23, 2016 | 18.46 | 18.50 | 18.06 | 18.19 | 98,194 | -0.21(-1.14%) |
May 20, 2016 | 18.13 | 18.50 | 18.05 | 18.40 | 91,708 | +0.38(+2.11%) |
May 19, 2016 | 17.77 | 18.09 | 17.58 | 18.02 | 153,348 | +0.15(+0.84%) |
May 18, 2016 | 17.83 | 18.20 | 17.77 | 17.87 | 107,282 | -0.11(-0.61%) |
May 17, 2016 | 18.24 | 18.50 | 17.84 | 17.98 | 134,260 | -0.22(-1.21%) |
May 16, 2016 | 18.01 | 18.30 | 17.92 | 18.20 | 98,730 | +0.17(+0.94%) |
May 13, 2016 | 17.99 | 18.31 | 17.91 | 18.03 | 93,577 | -0.03(-0.17%) |
May 12, 2016 | 18.44 | 18.45 | 17.89 | 18.06 | 118,835 | -0.27(-1.47%) |
May 11, 2016 | 18.46 | 18.55 | 18.06 | 18.33 | 133,811 | -0.22(-1.19%) |
May 10, 2016 | 18.75 | 18.77 | 18.47 | 18.55 | 95,271 | -0.05(-0.27%) |
May 09, 2016 | 18.55 | 18.80 | 18.40 | 18.60 | 142,943 | +0.16(+0.87%) |
May 06, 2016 | 18.45 | 18.65 | 18.13 | 18.44 | 188,515 | +0.01(+0.05%) |
May 05, 2016 | 18.95 | 19.30 | 18.34 | 18.43 | 153,525 | -0.38(-2.02%) |
May 04, 2016 | 19.20 | 19.36 | 18.80 | 18.81 | 174,064 | -0.64(-3.29%) |
May 03, 2016 | 20.11 | 20.39 | 19.17 | 19.45 | 326,499 | -0.91(-4.47%) |
May 02, 2016 | 20.16 | 20.41 | 20.03 | 20.36 | 210,111 | +0.26(+1.29%) |
Apr 29, 2016 | 19.58 | 20.12 | 19.30 | 20.10 | 223,877 | +0.51(+2.60%) |
Apr 28, 2016 | 19.69 | 20.54 | 19.41 | 19.59 | 513,400 | -0.50(-2.49%) |
Apr 27, 2016 | 20.00 | 20.25 | 19.82 | 20.09 | 192,374 | -0.01(-0.05%) |
Apr 26, 2016 | 19.91 | 20.24 | 19.79 | 20.10 | 134,635 | +0.26(+1.31%) |
Apr 25, 2016 | 19.88 | 20.15 | 19.74 | 19.84 | 174,039 | -0.21(-1.05%) |
Apr 22, 2016 | 19.95 | 20.19 | 19.73 | 20.05 | 123,440 | +0.07(+0.35%) |
Apr 21, 2016 | 20.09 | 20.26 | 19.89 | 19.98 | 88,554 | -0.02(-0.10%) |
Apr 20, 2016 | 19.92 | 20.23 | 19.79 | 20.00 | 109,831 | -0.01(-0.05%) |
Apr 19, 2016 | 19.96 | 20.25 | 19.62 | 20.01 | 202,874 | -0.07(-0.35%) |
Apr 18, 2016 | 19.73 | 20.12 | 19.73 | 20.08 | 117,599 | +0.31(+1.57%) |
Apr 15, 2016 | 19.59 | 19.79 | 19.47 | 19.77 | 88,467 | +0.12(+0.61%) |
Apr 14, 2016 | 19.90 | 19.98 | 19.56 | 19.65 | 100,351 | -0.23(-1.16%) |
Apr 13, 2016 | 19.34 | 19.92 | 19.30 | 19.88 | 207,434 | +0.74(+3.87%) |
Apr 12, 2016 | 18.88 | 19.22 | 18.76 | 19.14 | 90,293 | +0.34(+1.81%) |
Apr 11, 2016 | 18.97 | 19.18 | 18.78 | 18.80 | 105,947 | +0.02(+0.11%) |
Apr 08, 2016 | 19.08 | 19.32 | 18.64 | 18.78 | 146,152 | -0.07(-0.37%) |
Apr 07, 2016 | 18.80 | 19.12 | 18.71 | 18.85 | 288,491 | +0.00(+0.00%) |
Apr 06, 2016 | 18.18 | 18.88 | 18.03 | 18.85 | 176,944 | +0.72(+3.97%) |
Apr 05, 2016 | 17.98 | 18.36 | 17.73 | 18.13 | 127,942 | -0.03(-0.17%) |
Apr 04, 2016 | 18.19 | 18.26 | 17.99 | 18.16 | 157,022 | -0.04(-0.22%) |
Apr 01, 2016 | 18.51 | 18.57 | 18.19 | 18.20 | 111,085 | -0.45(-2.41%) |
Mar 31, 2016 | 18.25 | 18.82 | 18.19 | 18.65 | 303,983 | +0.40(+2.19%) |
Mar 30, 2016 | 18.64 | 18.65 | 18.23 | 18.25 | 66,974 | -0.34(-1.83%) |
Mar 29, 2016 | 18.07 | 18.61 | 18.02 | 18.59 | 155,209 | +0.55(+3.05%) |
Mar 28, 2016 | 17.93 | 18.12 | 17.79 | 18.04 | 57,927 | +0.12(+0.67%) |
Mar 24, 2016 | 17.65 | 17.92 | 17.92 | 17.92 | 84,700 | +0.16(+0.90%) |
Mar 23, 2016 | 18.26 | 18.26 | 17.68 | 17.76 | 122,542 | -0.58(-3.16%) |
Mar 22, 2016 | 18.39 | 18.55 | 18.29 | 18.34 | 102,283 | -0.17(-0.92%) |
Mar 21, 2016 | 18.87 | 19.05 | 18.39 | 18.51 | 236,728 | -0.40(-2.12%) |
Mar 18, 2016 | 18.70 | 19.13 | 18.64 | 18.91 | 471,240 | +0.35(+1.89%) |
Mar 17, 2016 | 18.13 | 18.68 | 18.08 | 18.56 | 103,057 | +0.38(+2.09%) |
Mar 16, 2016 | 17.67 | 18.28 | 17.67 | 18.18 | 125,468 | +0.48(+2.71%) |
Mar 15, 2016 | 18.26 | 18.26 | 17.63 | 17.70 | 148,034 | -0.67(-3.65%) |
Mar 14, 2016 | 18.55 | 18.64 | 18.17 | 18.37 | 87,948 | -0.27(-1.45%) |
Mar 11, 2016 | 18.18 | 18.66 | 18.11 | 18.64 | 103,639 | +0.60(+3.33%) |
Mar 10, 2016 | 18.49 | 18.70 | 17.70 | 18.04 | 101,640 | -0.38(-2.06%) |
Mar 09, 2016 | 18.48 | 18.55 | 18.09 | 18.42 | 80,731 | +0.17(+0.93%) |
Mar 08, 2016 | 18.78 | 18.95 | 18.09 | 18.25 | 103,214 | -0.69(-3.64%) |
Mar 07, 2016 | 18.45 | 18.94 | 18.45 | 18.94 | 140,679 | +0.43(+2.32%) |
Mar 04, 2016 | 18.73 | 18.86 | 18.44 | 18.51 | 194,119 | -0.26(-1.39%) |
Mar 03, 2016 | 18.47 | 18.98 | 18.47 | 18.77 | 149,340 | +0.30(+1.62%) |
Mar 02, 2016 | 18.13 | 18.49 | 18.13 | 18.47 | 155,592 | +0.24(+1.32%) |
Mar 01, 2016 | 17.68 | 18.23 | 17.59 | 18.23 | 153,098 | +0.66(+3.76%) |
Feb 29, 2016 | 17.50 | 18.06 | 17.50 | 17.57 | 192,206 | +0.08(+0.46%) |
Feb 26, 2016 | 17.42 | 17.68 | 17.24 | 17.49 | 152,980 | +0.15(+0.87%) |
Feb 25, 2016 | 17.08 | 17.46 | 17.07 | 17.34 | 118,287 | +0.25(+1.46%) |
Feb 24, 2016 | 16.71 | 17.12 | 16.41 | 17.09 | 164,707 | +0.21(+1.24%) |
Feb 23, 2016 | 16.88 | 16.95 | 16.51 | 16.88 | 85,206 | +0.02(+0.12%) |
Feb 22, 2016 | 16.83 | 17.03 | 16.71 | 16.86 | 127,737 | +0.19(+1.14%) |
Feb 19, 2016 | 16.75 | 16.98 | 16.55 | 16.67 | 124,219 | -0.10(-0.60%) |
Feb 18, 2016 | 16.73 | 16.81 | 16.43 | 16.77 | 190,802 | +0.07(+0.42%) |
Feb 17, 2016 | 16.89 | 17.02 | 16.47 | 16.70 | 165,443 | -0.15(-0.89%) |
Feb 16, 2016 | 16.39 | 16.93 | 16.39 | 16.85 | 264,680 | +0.65(+4.01%) |
Feb 12, 2016 | 15.89 | 16.20 | 16.20 | 16.20 | 166,100 | +0.49(+3.12%) |
Feb 11, 2016 | 16.10 | 16.26 | 15.56 | 15.71 | 282,746 | -0.68(-4.15%) |
Feb 10, 2016 | 16.44 | 16.78 | 16.15 | 16.39 | 229,901 | +0.17(+1.05%) |
Feb 09, 2016 | 15.96 | 16.47 | 15.76 | 16.22 | 213,466 | -0.07(-0.43%) |
Feb 08, 2016 | 16.71 | 16.80 | 15.85 | 16.29 | 464,810 | -0.65(-3.84%) |
Feb 05, 2016 | 17.41 | 17.59 | 16.89 | 16.94 | 412,860 | -0.05(-0.29%) |
Feb 04, 2016 | 17.33 | 18.67 | 16.71 | 16.99 | 500,040 | -0.05(-0.29%) |
Feb 03, 2016 | 17.34 | 17.34 | 16.63 | 17.04 | 227,412 | -0.13(-0.76%) |
Feb 02, 2016 | 17.44 | 17.44 | 16.88 | 17.17 | 202,211 | -0.45(-2.55%) |