Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.21 | 16.25 | 15.70 | 15.87 | 4,132,558 | -0.33(-2.01%) |
Jan 30, 2017 | 16.37 | 16.37 | 16.08 | 16.20 | 2,999,387 | -0.21(-1.31%) |
Jan 27, 2017 | 16.99 | 16.99 | 16.37 | 16.41 | 2,359,283 | -0.53(-3.10%) |
Jan 26, 2017 | 17.13 | 17.20 | 16.89 | 16.94 | 1,878,074 | -0.14(-0.82%) |
Jan 25, 2017 | 17.19 | 17.26 | 17.02 | 17.08 | 2,300,120 | -0.01(-0.09%) |
Jan 24, 2017 | 16.95 | 17.25 | 16.90 | 17.09 | 1,911,808 | +0.15(+0.87%) |
Jan 23, 2017 | 17.10 | 17.13 | 16.92 | 16.95 | 1,705,333 | -0.17(-0.99%) |
Jan 20, 2017 | 17.26 | 17.34 | 17.05 | 17.12 | 1,891,663 | -0.10(-0.56%) |
Jan 19, 2017 | 17.49 | 17.54 | 17.02 | 17.21 | 1,778,790 | -0.29(-1.65%) |
Jan 18, 2017 | 17.70 | 17.75 | 17.43 | 17.50 | 2,240,389 | -0.12(-0.67%) |
Jan 17, 2017 | 17.60 | 17.66 | 17.48 | 17.62 | 1,936,161 | +0.02(+0.13%) |
Jan 13, 2017 | 17.60 | 17.60 | 17.60 | 0 | +0.03(+0.17%) | |
Jan 12, 2017 | 17.49 | 17.56 | 17.19 | 17.57 | 2,245,329 | +0.02(+0.13%) |
Jan 11, 2017 | 17.48 | 17.74 | 17.45 | 17.55 | 1,568,809 | +0.05(+0.30%) |
Jan 10, 2017 | 17.54 | 17.69 | 17.39 | 17.49 | 2,659,301 | +0.04(+0.25%) |
Jan 09, 2017 | 17.75 | 17.75 | 17.38 | 17.45 | 2,215,340 | -0.30(-1.71%) |
Jan 06, 2017 | 17.57 | 17.77 | 17.34 | 17.75 | 2,654,850 | +0.23(+1.31%) |
Jan 05, 2017 | 17.25 | 17.55 | 17.18 | 17.52 | 2,643,510 | +0.21(+1.24%) |
Jan 04, 2017 | 16.95 | 17.32 | 16.95 | 17.31 | 2,348,103 | +0.36(+2.14%) |
Jan 03, 2017 | 17.08 | 17.15 | 16.78 | 16.95 | 4,468,692 | -0.06(-0.35%) |
Dec 30, 2016 | 17.01 | 17.01 | 17.01 | 0 | -0.17(-0.99%) | |
Dec 29, 2016 | 17.23 | 17.33 | 17.14 | 17.18 | 3,691,777 | -0.05(-0.30%) |
Dec 28, 2016 | 17.39 | 17.43 | 17.17 | 17.23 | 3,394,813 | -0.16(-0.94%) |
Dec 27, 2016 | 17.23 | 17.47 | 17.19 | 17.39 | 1,975,131 | +0.17(+0.99%) |
Dec 23, 2016 | 17.22 | 17.22 | 17.22 | 0 | -0.01(-0.09%) | |
Dec 22, 2016 | 17.18 | 17.28 | 17.07 | 17.23 | 2,102,162 | +0.07(+0.39%) |
Dec 21, 2016 | 17.12 | 17.29 | 17.08 | 17.17 | 2,370,610 | +0.01(+0.04%) |
Dec 20, 2016 | 17.21 | 17.25 | 17.04 | 17.16 | 2,933,360 | +0.00(+0.00%) |
Dec 19, 2016 | 17.32 | 17.38 | 17.00 | 17.16 | 2,460,605 | -0.18(-1.07%) |
Dec 16, 2016 | 17.10 | 17.39 | 17.09 | 17.35 | 8,305,108 | +0.27(+1.56%) |
Dec 15, 2016 | 17.01 | 17.21 | 16.92 | 17.08 | 2,236,040 | +0.15(+0.87%) |
Dec 14, 2016 | 17.11 | 17.17 | 16.82 | 16.93 | 3,323,990 | -0.27(-1.55%) |
Dec 13, 2016 | 17.32 | 17.65 | 17.19 | 17.20 | 8,520,962 | -0.14(-0.81%) |
Dec 12, 2016 | 16.89 | 17.34 | 16.85 | 17.34 | 6,494,102 | +0.36(+2.13%) |
Dec 09, 2016 | 16.84 | 17.06 | 16.55 | 16.98 | 5,843,107 | +0.12(+0.70%) |
Dec 08, 2016 | 17.14 | 17.14 | 15.87 | 16.86 | 12,560,779 | -0.41(-2.36%) |
Dec 07, 2016 | 16.82 | 17.46 | 16.78 | 17.26 | 8,613,454 | +0.48(+2.86%) |
Dec 06, 2016 | 16.38 | 16.81 | 16.27 | 16.78 | 5,510,820 | +0.41(+2.48%) |
Dec 05, 2016 | 16.07 | 16.39 | 15.97 | 16.38 | 4,776,435 | +0.31(+1.93%) |
Dec 02, 2016 | 16.11 | 16.39 | 15.94 | 16.07 | 2,763,149 | -0.04(-0.27%) |
Dec 01, 2016 | 16.27 | 16.41 | 16.01 | 16.11 | 3,749,510 | -0.12(-0.73%) |
Nov 30, 2016 | 16.38 | 16.43 | 16.23 | 16.23 | 3,678,607 | -0.16(-0.98%) |
Nov 29, 2016 | 16.05 | 16.57 | 15.88 | 16.39 | 4,854,287 | +0.41(+2.57%) |
Nov 28, 2016 | 16.99 | 17.09 | 15.95 | 15.98 | 7,212,290 | -1.58(-9.01%) |
Nov 25, 2016 | 17.33 | 17.62 | 17.33 | 17.56 | 1,305,935 | +0.22(+1.27%) |
Nov 23, 2016 | 17.34 | 17.34 | 17.34 | 0 | +0.21(+1.24%) | |
Nov 22, 2016 | 17.14 | 17.33 | 17.05 | 17.13 | 3,026,581 | +0.10(+0.60%) |
Nov 21, 2016 | 17.01 | 17.29 | 16.98 | 17.03 | 2,977,195 | +0.07(+0.43%) |
Nov 18, 2016 | 16.84 | 17.16 | 16.80 | 16.95 | 3,111,430 | +0.09(+0.52%) |
Nov 17, 2016 | 16.28 | 16.91 | 16.18 | 16.87 | 4,040,159 | +0.59(+3.60%) |
Nov 16, 2016 | 17.10 | 17.15 | 16.17 | 16.28 | 5,991,623 | -1.22(-6.99%) |
Nov 15, 2016 | 17.31 | 17.55 | 17.17 | 17.50 | 2,951,531 | +0.24(+1.40%) |
Nov 14, 2016 | 16.80 | 17.30 | 16.73 | 17.26 | 4,929,405 | +0.54(+3.24%) |
Nov 11, 2016 | 16.05 | 16.84 | 15.99 | 16.72 | 4,402,205 | +0.58(+3.58%) |
Nov 10, 2016 | 15.65 | 16.35 | 15.60 | 16.14 | 6,038,322 | +0.54(+3.47%) |
Nov 09, 2016 | 15.91 | 15.91 | 15.31 | 15.60 | 8,993,742 | -0.62(-3.79%) |
Nov 08, 2016 | 16.10 | 16.34 | 16.00 | 16.21 | 2,958,829 | +0.08(+0.50%) |
Nov 07, 2016 | 16.28 | 16.40 | 16.07 | 16.13 | 2,839,813 | +0.07(+0.46%) |
Nov 04, 2016 | 16.24 | 16.29 | 16.05 | 16.06 | 2,163,329 | -0.18(-1.08%) |
Nov 03, 2016 | 16.41 | 16.49 | 16.19 | 16.24 | 1,911,783 | -0.13(-0.81%) |
Nov 02, 2016 | 16.40 | 16.50 | 16.34 | 16.37 | 2,511,198 | +0.00(+0.00%) |
Nov 01, 2016 | 16.89 | 16.95 | 16.30 | 16.37 | 2,384,348 | -0.45(-2.70%) |
Oct 31, 2016 | 16.72 | 16.86 | 16.58 | 16.82 | 3,602,361 | +0.18(+1.06%) |
Oct 28, 2016 | 16.61 | 16.80 | 16.53 | 16.65 | 3,080,831 | +0.03(+0.18%) |
Oct 27, 2016 | 16.73 | 16.79 | 16.57 | 16.62 | 2,991,241 | -0.07(-0.44%) |
Oct 26, 2016 | 16.85 | 16.98 | 16.69 | 16.69 | 2,390,537 | -0.15(-0.91%) |
Oct 25, 2016 | 17.21 | 17.25 | 16.84 | 16.84 | 2,495,424 | -0.36(-2.09%) |
Oct 24, 2016 | 17.24 | 17.37 | 17.18 | 17.20 | 3,630,718 | +0.07(+0.43%) |
Oct 21, 2016 | 17.02 | 17.31 | 16.92 | 17.13 | 2,876,719 | +0.07(+0.43%) |
Oct 20, 2016 | 16.97 | 17.07 | 16.91 | 17.06 | 3,186,758 | +0.06(+0.34%) |
Oct 19, 2016 | 16.98 | 17.06 | 16.91 | 17.00 | 1,874,048 | +0.09(+0.52%) |
Oct 18, 2016 | 17.05 | 17.05 | 16.87 | 16.91 | 2,481,039 | -0.02(-0.13%) |
Oct 17, 2016 | 16.87 | 17.06 | 16.84 | 16.93 | 2,107,286 | +0.04(+0.22%) |
Oct 14, 2016 | 16.85 | 17.07 | 16.85 | 16.90 | 1,514,077 | +0.09(+0.52%) |
Oct 13, 2016 | 16.73 | 16.87 | 16.60 | 16.81 | 1,358,261 | -0.04(-0.26%) |
Oct 12, 2016 | 16.70 | 16.88 | 16.68 | 16.85 | 1,433,700 | +0.14(+0.83%) |
Oct 11, 2016 | 16.70 | 16.85 | 16.60 | 16.71 | 1,706,502 | -0.01(-0.04%) |
Oct 10, 2016 | 16.65 | 16.81 | 16.62 | 16.72 | 1,259,997 | +0.13(+0.80%) |
Oct 07, 2016 | 16.73 | 16.75 | 16.50 | 16.59 | 2,647,719 | -0.09(-0.53%) |
Oct 06, 2016 | 16.75 | 16.84 | 16.66 | 16.68 | 1,868,791 | -0.08(-0.48%) |
Oct 05, 2016 | 16.58 | 16.81 | 16.56 | 16.76 | 2,059,781 | +0.21(+1.28%) |
Oct 04, 2016 | 16.76 | 16.81 | 16.50 | 16.54 | 2,951,464 | -0.17(-1.01%) |
Oct 03, 2016 | 16.89 | 17.02 | 16.70 | 16.71 | 1,890,602 | -0.24(-1.43%) |
Sep 30, 2016 | 16.69 | 17.02 | 16.55 | 16.95 | 3,049,825 | +0.37(+2.21%) |
Sep 29, 2016 | 16.75 | 16.87 | 16.54 | 16.59 | 2,044,465 | -0.20(-1.18%) |
Sep 28, 2016 | 16.76 | 16.84 | 16.54 | 16.79 | 2,631,066 | +0.12(+0.75%) |
Sep 27, 2016 | 16.74 | 16.81 | 16.60 | 16.66 | 2,392,818 | -0.02(-0.13%) |
Sep 26, 2016 | 16.80 | 16.90 | 16.63 | 16.68 | 2,359,064 | -0.23(-1.34%) |
Sep 23, 2016 | 16.75 | 17.00 | 16.73 | 16.91 | 2,338,214 | +0.02(+0.13%) |
Sep 22, 2016 | 16.73 | 16.95 | 16.71 | 16.89 | 1,755,801 | +0.16(+0.96%) |
Sep 21, 2016 | 16.43 | 16.84 | 16.43 | 16.73 | 3,352,390 | +0.29(+1.74%) |
Sep 20, 2016 | 16.40 | 16.55 | 16.34 | 16.44 | 2,689,106 | +0.07(+0.40%) |
Sep 19, 2016 | 16.45 | 16.47 | 16.26 | 16.38 | 2,628,379 | -0.04(-0.22%) |
Sep 16, 2016 | 16.37 | 16.43 | 16.25 | 16.41 | 6,169,970 | +0.01(+0.09%) |
Sep 15, 2016 | 16.18 | 16.44 | 16.07 | 16.40 | 3,783,440 | +0.14(+0.86%) |
Sep 14, 2016 | 16.24 | 16.35 | 16.06 | 16.26 | 3,965,195 | +0.05(+0.32%) |
Sep 13, 2016 | 16.18 | 16.27 | 16.12 | 16.21 | 4,230,589 | -0.09(-0.54%) |
Sep 12, 2016 | 15.77 | 16.34 | 15.75 | 16.29 | 4,444,241 | +0.39(+2.44%) |
Sep 09, 2016 | 15.96 | 15.99 | 15.80 | 15.91 | 3,976,476 | -0.17(-1.04%) |
Sep 08, 2016 | 15.84 | 16.15 | 15.78 | 16.07 | 5,432,748 | +0.25(+1.56%) |
Sep 07, 2016 | 15.56 | 15.89 | 15.43 | 15.83 | 6,354,471 | +0.32(+2.06%) |
Sep 06, 2016 | 15.73 | 15.79 | 15.20 | 15.51 | 5,822,713 | -0.19(-1.20%) |
Sep 02, 2016 | 15.68 | 15.70 | 15.70 | 15.70 | 5,190,356 | +0.06(+0.37%) |
Sep 01, 2016 | 15.73 | 15.88 | 15.58 | 15.64 | 6,866,331 | -0.07(-0.42%) |
Aug 31, 2016 | 16.75 | 16.80 | 14.92 | 15.70 | 25,699,944 | -1.84(-10.50%) |
Aug 30, 2016 | 17.80 | 17.77 | 17.38 | 17.55 | 3,451,102 | -0.25(-1.43%) |
Aug 29, 2016 | 17.64 | 17.81 | 17.60 | 17.80 | 3,170,474 | +0.21(+1.20%) |
Aug 26, 2016 | 17.76 | 17.93 | 17.53 | 17.59 | 1,885,933 | -0.15(-0.86%) |
Aug 25, 2016 | 17.81 | 17.89 | 17.70 | 17.74 | 1,855,935 | -0.07(-0.37%) |
Aug 24, 2016 | 17.80 | 17.94 | 17.75 | 17.81 | 1,909,475 | +0.04(+0.20%) |
Aug 23, 2016 | 17.58 | 17.77 | 17.57 | 17.77 | 2,315,989 | +0.20(+1.16%) |
Aug 22, 2016 | 17.45 | 17.60 | 17.37 | 17.57 | 1,991,751 | +0.13(+0.75%) |
Aug 19, 2016 | 17.30 | 17.56 | 17.25 | 17.44 | 1,982,900 | +0.07(+0.42%) |
Aug 18, 2016 | 17.72 | 17.81 | 17.33 | 17.36 | 2,932,393 | -0.38(-2.13%) |
Aug 17, 2016 | 17.69 | 17.82 | 17.60 | 17.74 | 3,855,681 | +0.06(+0.33%) |
Aug 16, 2016 | 17.57 | 17.88 | 17.33 | 17.68 | 3,580,486 | +0.06(+0.33%) |
Aug 15, 2016 | 17.78 | 17.80 | 17.52 | 17.62 | 2,792,134 | -0.18(-1.02%) |
Aug 12, 2016 | 17.45 | 18.09 | 17.45 | 17.81 | 6,708,771 | +0.38(+2.16%) |
Aug 11, 2016 | 17.37 | 17.64 | 17.33 | 17.43 | 2,717,356 | +0.12(+0.67%) |
Aug 10, 2016 | 17.27 | 17.38 | 17.21 | 17.31 | 1,581,524 | +0.08(+0.46%) |
Aug 09, 2016 | 17.21 | 17.32 | 17.09 | 17.23 | 1,803,841 | +0.02(+0.13%) |
Aug 08, 2016 | 17.33 | 17.39 | 17.18 | 17.21 | 3,060,009 | -0.04(-0.25%) |
Aug 05, 2016 | 17.32 | 17.49 | 17.22 | 17.25 | 2,487,643 | -0.04(-0.21%) |
Aug 04, 2016 | 17.06 | 17.37 | 17.06 | 17.29 | 1,695,809 | +0.20(+1.14%) |
Aug 03, 2016 | 16.86 | 17.10 | 16.79 | 17.10 | 2,268,986 | +0.14(+0.86%) |
Aug 02, 2016 | 17.25 | 17.27 | 16.91 | 16.95 | 2,734,531 | -0.39(-2.26%) |
Aug 01, 2016 | 17.22 | 17.41 | 17.07 | 17.34 | 2,553,412 | +0.09(+0.55%) |
Jul 29, 2016 | 17.37 | 17.39 | 17.21 | 17.25 | 2,068,298 | -0.19(-1.08%) |
Jul 28, 2016 | 17.45 | 17.51 | 17.28 | 17.44 | 2,426,367 | -0.05(-0.29%) |
Jul 27, 2016 | 17.47 | 17.57 | 17.38 | 17.49 | 1,868,461 | +0.03(+0.17%) |
Jul 26, 2016 | 17.30 | 17.49 | 17.30 | 17.46 | 2,630,899 | +0.12(+0.71%) |
Jul 25, 2016 | 17.33 | 17.35 | 17.20 | 17.33 | 2,441,849 | +0.00(+0.00%) |
Jul 22, 2016 | 17.17 | 17.37 | 17.16 | 17.33 | 1,608,315 | +0.08(+0.46%) |
Jul 21, 2016 | 17.46 | 17.48 | 17.23 | 17.25 | 2,439,083 | -0.17(-0.96%) |
Jul 20, 2016 | 17.38 | 17.48 | 17.31 | 17.42 | 2,795,128 | +0.13(+0.75%) |
Jul 19, 2016 | 17.23 | 17.31 | 17.19 | 17.29 | 2,407,751 | -0.04(-0.25%) |
Jul 18, 2016 | 17.57 | 17.62 | 17.30 | 17.33 | 2,491,045 | -0.26(-1.48%) |
Jul 15, 2016 | 17.35 | 17.78 | 17.29 | 17.60 | 7,474,628 | +0.34(+1.97%) |
Jul 14, 2016 | 17.28 | 17.39 | 17.13 | 17.25 | 3,809,906 | +0.11(+0.63%) |
Jul 13, 2016 | 17.15 | 17.24 | 17.12 | 17.15 | 5,218,902 | +0.03(+0.17%) |
Jul 12, 2016 | 17.18 | 17.28 | 17.09 | 17.12 | 4,419,390 | +0.04(+0.21%) |
Jul 11, 2016 | 17.14 | 17.21 | 17.01 | 17.08 | 4,953,681 | -0.02(-0.13%) |
Jul 08, 2016 | 17.12 | 17.04 | 17.05 | 17.10 | 3,797,678 | +0.07(+0.38%) |
Jul 07, 2016 | 16.96 | 17.12 | 16.87 | 17.04 | 4,156,876 | +0.08(+0.47%) |
Jul 06, 2016 | 16.68 | 16.96 | 16.56 | 16.96 | 3,993,357 | +0.22(+1.30%) |
Jul 05, 2016 | 16.89 | 16.89 | 16.62 | 16.74 | 3,476,383 | -0.21(-1.24%) |
Jul 01, 2016 | 16.68 | 16.95 | 16.95 | 16.95 | 5,271,459 | +0.28(+1.65%) |
Jun 30, 2016 | 16.60 | 16.68 | 16.34 | 16.68 | 4,843,773 | +0.17(+1.01%) |
Jun 29, 2016 | 16.42 | 16.57 | 16.35 | 16.51 | 3,884,979 | +0.33(+2.02%) |
Jun 28, 2016 | 15.96 | 16.18 | 15.94 | 16.18 | 5,718,344 | +0.43(+2.72%) |
Jun 27, 2016 | 15.95 | 15.96 | 15.70 | 15.75 | 5,837,336 | -0.36(-2.25%) |
Jun 24, 2016 | 15.99 | 16.31 | 15.99 | 16.12 | 9,456,619 | -0.45(-2.71%) |
Jun 23, 2016 | 16.50 | 16.64 | 16.46 | 16.57 | 4,561,438 | +0.18(+1.11%) |
Jun 22, 2016 | 16.44 | 16.57 | 16.38 | 16.39 | 5,358,837 | +0.01(+0.04%) |
Jun 21, 2016 | 16.54 | 16.54 | 16.27 | 16.38 | 5,946,518 | -0.12(-0.75%) |
Jun 20, 2016 | 17.04 | 17.07 | 16.49 | 16.50 | 6,748,578 | -0.33(-1.98%) |
Jun 17, 2016 | 16.92 | 17.08 | 16.70 | 16.83 | 8,118,650 | -0.17(-1.02%) |
Jun 16, 2016 | 16.94 | 17.07 | 16.70 | 17.01 | 4,411,415 | +0.00(+0.00%) |
Jun 15, 2016 | 17.07 | 17.28 | 16.99 | 17.01 | 7,041,420 | -0.08(-0.46%) |
Jun 14, 2016 | 16.99 | 17.34 | 16.94 | 17.09 | 8,588,138 | +0.03(+0.17%) |
Jun 13, 2016 | 17.35 | 17.41 | 17.02 | 17.06 | 9,253,599 | -0.34(-1.98%) |
Jun 10, 2016 | 15.63 | 17.49 | 15.21 | 17.40 | 29,886,692 | +1.93(+12.49%) |
Jun 09, 2016 | 15.09 | 15.55 | 15.01 | 15.47 | 9,884,191 | +0.38(+2.52%) |
Jun 08, 2016 | 15.49 | 15.57 | 14.93 | 15.09 | 10,779,008 | -0.37(-2.37%) |
Jun 07, 2016 | 15.50 | 15.66 | 15.42 | 15.46 | 5,400,738 | -0.05(-0.32%) |
Jun 06, 2016 | 15.67 | 15.74 | 15.50 | 15.51 | 4,604,865 | -0.05(-0.32%) |
Jun 03, 2016 | 15.59 | 15.61 | 15.36 | 15.56 | 3,189,116 | -0.04(-0.28%) |
Jun 02, 2016 | 15.42 | 15.75 | 15.37 | 15.60 | 3,648,072 | +0.10(+0.65%) |
Jun 01, 2016 | 15.34 | 15.54 | 15.29 | 15.50 | 4,310,960 | +0.16(+1.03%) |
May 31, 2016 | 15.05 | 15.37 | 14.93 | 15.34 | 6,195,810 | +0.28(+1.86%) |
May 27, 2016 | 14.88 | 15.06 | 15.06 | 15.06 | 2,956,716 | +0.19(+1.26%) |
May 26, 2016 | 14.67 | 14.89 | 14.67 | 14.88 | 3,626,204 | +0.13(+0.88%) |
May 25, 2016 | 14.72 | 14.86 | 14.56 | 14.75 | 2,799,330 | +0.11(+0.74%) |
May 24, 2016 | 14.46 | 14.69 | 14.37 | 14.64 | 4,276,187 | +0.24(+1.65%) |
May 23, 2016 | 14.74 | 14.82 | 14.37 | 14.40 | 3,879,753 | -0.37(-2.53%) |
May 20, 2016 | 14.54 | 14.77 | 14.52 | 14.77 | 4,305,895 | +0.29(+2.03%) |
May 19, 2016 | 14.61 | 14.67 | 14.38 | 14.48 | 2,804,668 | -0.19(-1.27%) |
May 18, 2016 | 14.62 | 14.82 | 14.58 | 14.67 | 4,459,560 | -0.01(-0.10%) |
May 17, 2016 | 14.33 | 14.70 | 14.33 | 14.68 | 5,940,195 | +0.33(+2.30%) |
May 16, 2016 | 14.19 | 14.44 | 14.15 | 14.35 | 4,637,245 | +0.12(+0.86%) |
May 13, 2016 | 14.00 | 14.32 | 14.00 | 14.23 | 3,509,007 | +0.21(+1.49%) |
May 12, 2016 | 14.03 | 14.19 | 13.78 | 14.02 | 5,905,083 | +0.04(+0.31%) |
May 11, 2016 | 14.36 | 14.37 | 13.96 | 13.98 | 6,250,098 | -0.40(-2.75%) |
May 10, 2016 | 14.27 | 14.43 | 14.26 | 14.37 | 3,511,632 | +0.11(+0.81%) |
May 09, 2016 | 14.14 | 14.44 | 14.15 | 14.26 | 4,271,796 | +0.11(+0.76%) |
May 06, 2016 | 14.31 | 14.42 | 13.90 | 14.15 | 5,880,986 | -0.24(-1.65%) |
May 05, 2016 | 14.54 | 14.60 | 14.33 | 14.39 | 4,156,652 | -0.13(-0.89%) |
May 04, 2016 | 14.46 | 14.54 | 14.34 | 14.52 | 5,351,975 | -0.06(-0.39%) |
May 03, 2016 | 14.37 | 14.65 | 14.24 | 14.57 | 6,577,562 | +0.05(+0.35%) |
May 02, 2016 | 14.64 | 14.72 | 14.37 | 14.52 | 7,678,592 | -0.01(-0.10%) |
Apr 29, 2016 | 14.99 | 15.03 | 14.50 | 14.54 | 10,888,021 | -0.55(-3.67%) |
Apr 28, 2016 | 14.80 | 15.30 | 14.73 | 15.09 | 8,635,893 | +0.30(+2.04%) |
Apr 27, 2016 | 15.69 | 15.69 | 14.19 | 14.79 | 22,459,776 | -2.32(-13.56%) |
Apr 26, 2016 | 17.26 | 17.32 | 17.09 | 17.11 | 6,900,065 | -0.16(-0.92%) |
Apr 25, 2016 | 17.07 | 17.48 | 17.06 | 17.27 | 7,952,074 | +0.15(+0.88%) |
Apr 22, 2016 | 17.00 | 17.22 | 16.98 | 17.12 | 4,210,679 | +0.05(+0.29%) |
Apr 21, 2016 | 17.14 | 17.25 | 16.95 | 17.07 | 3,469,641 | -0.01(-0.04%) |
Apr 20, 2016 | 17.30 | 17.30 | 17.07 | 17.07 | 3,712,731 | -0.17(-0.96%) |
Apr 19, 2016 | 17.38 | 17.43 | 17.17 | 17.24 | 3,944,498 | -0.11(-0.62%) |
Apr 18, 2016 | 17.08 | 17.35 | 17.02 | 17.35 | 6,420,157 | +0.20(+1.17%) |
Apr 15, 2016 | 17.22 | 17.25 | 16.83 | 17.14 | 5,326,818 | -0.11(-0.62%) |
Apr 14, 2016 | 17.98 | 18.01 | 17.22 | 17.25 | 7,373,051 | -0.71(-3.96%) |
Apr 13, 2016 | 17.48 | 18.04 | 17.39 | 17.96 | 6,172,294 | +0.57(+3.30%) |
Apr 12, 2016 | 17.23 | 17.51 | 17.12 | 17.39 | 4,812,693 | +0.16(+0.92%) |
Apr 11, 2016 | 17.53 | 17.79 | 17.21 | 17.23 | 5,910,241 | -0.26(-1.48%) |
Apr 08, 2016 | 17.88 | 17.90 | 17.39 | 17.49 | 5,471,871 | -0.29(-1.66%) |
Apr 07, 2016 | 18.18 | 18.23 | 17.68 | 17.78 | 5,692,255 | -0.47(-2.60%) |
Apr 06, 2016 | 18.31 | 18.37 | 18.18 | 18.26 | 5,116,792 | +0.00(+0.00%) |
Apr 05, 2016 | 18.83 | 18.84 | 18.10 | 18.26 | 7,718,808 | -0.65(-3.46%) |
Apr 04, 2016 | 18.85 | 19.10 | 18.82 | 18.91 | 4,746,837 | +0.07(+0.38%) |
Apr 01, 2016 | 18.95 | 18.98 | 18.63 | 18.84 | 6,010,295 | -0.14(-0.72%) |
Mar 31, 2016 | 19.00 | 19.08 | 18.84 | 18.98 | 5,180,724 | +0.01(+0.04%) |
Mar 30, 2016 | 19.24 | 19.36 | 18.91 | 18.97 | 3,653,511 | -0.22(-1.16%) |
Mar 29, 2016 | 19.01 | 19.22 | 18.80 | 19.19 | 5,170,938 | +0.22(+1.14%) |
Mar 28, 2016 | 19.15 | 19.21 | 18.81 | 18.98 | 5,477,860 | -0.14(-0.71%) |
Mar 24, 2016 | 19.28 | 19.11 | 19.11 | 19.11 | 5,329,525 | -0.27(-1.41%) |
Mar 23, 2016 | 19.36 | 19.47 | 19.22 | 19.39 | 3,585,350 | +0.01(+0.07%) |
Mar 22, 2016 | 19.51 | 19.59 | 19.23 | 19.37 | 4,512,741 | -0.44(-2.21%) |
Mar 21, 2016 | 19.67 | 19.91 | 19.67 | 19.81 | 4,187,338 | +0.15(+0.77%) |
Mar 18, 2016 | 19.36 | 19.67 | 19.22 | 19.66 | 9,730,321 | +0.26(+1.33%) |
Mar 17, 2016 | 19.46 | 19.56 | 19.31 | 19.40 | 3,909,285 | -0.06(-0.29%) |
Mar 16, 2016 | 19.45 | 19.52 | 19.21 | 19.46 | 4,011,598 | -0.10(-0.51%) |
Mar 15, 2016 | 19.90 | 19.94 | 19.54 | 19.56 | 4,115,328 | -0.50(-2.47%) |
Mar 14, 2016 | 20.25 | 20.34 | 19.95 | 20.05 | 3,313,298 | -0.18(-0.89%) |
Mar 11, 2016 | 20.16 | 20.55 | 20.12 | 20.23 | 5,131,324 | +0.22(+1.08%) |
Mar 10, 2016 | 19.65 | 20.04 | 19.63 | 20.02 | 8,302,795 | +0.47(+2.41%) |
Mar 09, 2016 | 19.97 | 20.11 | 19.52 | 19.55 | 7,116,917 | -0.34(-1.69%) |
Mar 08, 2016 | 19.98 | 20.08 | 19.49 | 19.88 | 8,974,173 | -0.16(-0.82%) |
Mar 07, 2016 | 19.64 | 20.18 | 19.47 | 20.05 | 12,767,778 | +0.25(+1.26%) |
Mar 04, 2016 | 20.87 | 21.25 | 19.20 | 19.80 | 31,280,872 | -3.67(-15.62%) |
Mar 03, 2016 | 23.26 | 23.53 | 23.14 | 23.46 | 3,976,216 | +0.22(+0.95%) |
Mar 02, 2016 | 23.33 | 23.40 | 23.11 | 23.24 | 3,904,724 | -0.16(-0.67%) |
Mar 01, 2016 | 23.66 | 23.71 | 23.11 | 23.40 | 5,326,313 | -0.05(-0.21%) |
Feb 29, 2016 | 24.02 | 24.03 | 23.43 | 23.45 | 3,944,353 | -0.61(-2.52%) |
Feb 26, 2016 | 24.13 | 24.25 | 23.99 | 24.05 | 2,253,222 | +0.01(+0.06%) |
Feb 25, 2016 | 23.98 | 24.15 | 23.80 | 24.04 | 2,896,719 | +0.16(+0.66%) |
Feb 24, 2016 | 23.81 | 23.93 | 23.34 | 23.88 | 2,575,091 | -0.11(-0.48%) |
Feb 23, 2016 | 24.10 | 24.18 | 23.84 | 24.00 | 2,916,105 | -0.27(-1.12%) |
Feb 22, 2016 | 24.50 | 24.72 | 24.13 | 24.27 | 2,982,447 | +0.05(+0.21%) |
Feb 19, 2016 | 24.43 | 24.43 | 24.05 | 24.22 | 2,573,285 | -0.17(-0.70%) |
Feb 18, 2016 | 24.69 | 24.80 | 24.38 | 24.39 | 2,638,874 | -0.34(-1.38%) |
Feb 17, 2016 | 24.90 | 25.06 | 24.70 | 24.73 | 3,553,509 | +0.06(+0.26%) |
Feb 16, 2016 | 24.25 | 24.73 | 23.97 | 24.67 | 4,973,452 | +0.62(+2.58%) |
Feb 12, 2016 | 23.85 | 24.05 | 24.05 | 24.05 | 3,520,180 | +0.40(+1.69%) |
Feb 11, 2016 | 23.90 | 24.00 | 23.37 | 23.65 | 4,724,144 | -0.61(-2.53%) |
Feb 10, 2016 | 24.62 | 24.79 | 24.23 | 24.26 | 3,398,540 | -0.11(-0.47%) |
Feb 09, 2016 | 24.39 | 24.74 | 24.18 | 24.38 | 3,980,741 | -0.23(-0.93%) |
Feb 08, 2016 | 24.70 | 24.87 | 24.30 | 24.60 | 5,054,873 | -0.34(-1.37%) |
Feb 05, 2016 | 24.69 | 25.02 | 24.65 | 24.95 | 5,478,210 | +0.26(+1.04%) |
Feb 04, 2016 | 24.24 | 24.71 | 24.12 | 24.69 | 2,892,531 | +0.39(+1.61%) |
Feb 03, 2016 | 24.43 | 24.49 | 24.05 | 24.30 | 3,248,711 | +0.01(+0.06%) |
Feb 02, 2016 | 24.33 | 24.55 | 24.16 | 24.28 | 2,390,218 | -0.30(-1.22%) |