Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.79 | 31.55 | 30.55 | 31.31 | 368,968 | +0.44(+1.42%) |
Jan 30, 2017 | 31.63 | 31.63 | 30.71 | 30.87 | 283,153 | -0.72(-2.27%) |
Jan 27, 2017 | 31.86 | 32.10 | 31.51 | 31.59 | 385,547 | -0.28(-0.87%) |
Jan 26, 2017 | 32.10 | 32.42 | 31.79 | 31.86 | 330,673 | -0.04(-0.12%) |
Jan 25, 2017 | 31.75 | 32.58 | 31.59 | 31.90 | 690,442 | +0.68(+2.17%) |
Jan 24, 2017 | 29.08 | 31.35 | 28.84 | 31.23 | 960,102 | +2.59(+9.03%) |
Jan 23, 2017 | 28.80 | 29.00 | 28.28 | 28.64 | 233,293 | -0.20(-0.69%) |
Jan 20, 2017 | 28.68 | 29.12 | 28.68 | 28.84 | 304,461 | +0.20(+0.69%) |
Jan 19, 2017 | 28.96 | 29.12 | 28.64 | 28.64 | 237,597 | -0.24(-0.83%) |
Jan 18, 2017 | 29.08 | 29.08 | 28.24 | 28.88 | 387,526 | -0.04(-0.14%) |
Jan 17, 2017 | 29.60 | 29.60 | 28.64 | 28.92 | 363,937 | -0.91(-3.07%) |
Jan 13, 2017 | 29.84 | 29.84 | 29.84 | 0 | +0.52(+1.76%) | |
Jan 12, 2017 | 29.28 | 29.48 | 28.96 | 29.32 | 732,304 | -0.12(-0.41%) |
Jan 11, 2017 | 28.92 | 29.44 | 28.52 | 29.44 | 345,772 | +0.40(+1.37%) |
Jan 10, 2017 | 28.64 | 29.24 | 28.44 | 29.04 | 618,417 | +0.60(+2.10%) |
Jan 09, 2017 | 28.44 | 28.82 | 28.13 | 28.44 | 494,303 | -0.04(-0.14%) |
Jan 06, 2017 | 28.24 | 28.52 | 28.13 | 28.48 | 611,562 | +0.52(+1.85%) |
Jan 05, 2017 | 27.89 | 28.32 | 27.61 | 27.97 | 409,885 | -0.12(-0.43%) |
Jan 04, 2017 | 27.93 | 28.09 | 27.61 | 28.09 | 319,569 | +0.36(+1.29%) |
Jan 03, 2017 | 28.68 | 28.68 | 27.53 | 27.73 | 208,675 | -0.40(-1.41%) |
Dec 30, 2016 | 28.13 | 28.13 | 28.13 | 0 | -0.08(-0.28%) | |
Dec 29, 2016 | 28.60 | 28.76 | 28.09 | 28.20 | 201,866 | -0.32(-1.12%) |
Dec 28, 2016 | 28.01 | 28.56 | 27.89 | 28.52 | 265,899 | +0.60(+2.14%) |
Dec 27, 2016 | 27.53 | 28.13 | 27.53 | 27.93 | 225,977 | +0.28(+1.01%) |
Dec 23, 2016 | 27.65 | 27.65 | 27.65 | 0 | -0.04(-0.14%) | |
Dec 22, 2016 | 27.53 | 27.77 | 27.25 | 27.69 | 463,696 | +0.44(+1.61%) |
Dec 21, 2016 | 27.17 | 27.29 | 27.01 | 27.25 | 162,059 | -0.08(-0.29%) |
Dec 20, 2016 | 26.97 | 27.33 | 26.77 | 27.33 | 305,196 | +0.60(+2.23%) |
Dec 19, 2016 | 26.85 | 26.97 | 26.41 | 26.73 | 294,220 | +0.00(+0.00%) |
Dec 16, 2016 | 27.17 | 27.17 | 26.67 | 26.73 | 592,116 | -0.36(-1.32%) |
Dec 15, 2016 | 27.05 | 27.33 | 26.77 | 27.09 | 488,700 | +0.00(+0.00%) |
Dec 14, 2016 | 26.89 | 27.73 | 26.57 | 27.09 | 460,358 | +0.36(+1.34%) |
Dec 13, 2016 | 26.77 | 26.77 | 26.06 | 26.73 | 1,599,543 | -0.04(-0.15%) |
Dec 12, 2016 | 27.61 | 27.65 | 26.69 | 26.77 | 123,036 | -0.80(-2.89%) |
Dec 09, 2016 | 27.41 | 27.69 | 27.17 | 27.57 | 170,313 | +0.32(+1.17%) |
Dec 08, 2016 | 26.49 | 27.69 | 26.49 | 27.25 | 206,210 | +0.84(+3.16%) |
Dec 07, 2016 | 26.41 | 26.49 | 26.26 | 26.41 | 155,644 | -0.08(-0.30%) |
Dec 06, 2016 | 26.14 | 26.65 | 26.06 | 26.49 | 204,314 | +0.36(+1.37%) |
Dec 05, 2016 | 25.82 | 26.41 | 25.70 | 26.14 | 144,200 | +0.60(+2.34%) |
Dec 02, 2016 | 25.74 | 25.82 | 25.26 | 25.54 | 134,875 | -0.36(-1.38%) |
Dec 01, 2016 | 25.66 | 26.22 | 25.58 | 25.90 | 176,376 | +0.40(+1.56%) |
Nov 30, 2016 | 25.78 | 26.02 | 25.40 | 25.50 | 211,926 | -0.04(-0.16%) |
Nov 29, 2016 | 26.02 | 26.18 | 25.33 | 25.54 | 208,153 | -0.32(-1.23%) |
Nov 28, 2016 | 26.10 | 26.26 | 25.74 | 25.86 | 208,916 | -0.32(-1.22%) |
Nov 25, 2016 | 25.74 | 26.22 | 25.66 | 26.18 | 59,976 | +0.44(+1.70%) |
Nov 23, 2016 | 25.74 | 25.74 | 25.74 | 0 | +0.16(+0.62%) | |
Nov 22, 2016 | 24.98 | 25.78 | 24.98 | 25.58 | 198,242 | +0.60(+2.39%) |
Nov 21, 2016 | 25.46 | 25.46 | 24.82 | 24.98 | 214,005 | -0.44(-1.72%) |
Nov 18, 2016 | 25.38 | 25.50 | 25.14 | 25.42 | 226,569 | +0.12(+0.47%) |
Nov 17, 2016 | 25.62 | 25.78 | 25.14 | 25.30 | 276,703 | -0.36(-1.40%) |
Nov 16, 2016 | 25.34 | 25.74 | 24.94 | 25.66 | 271,664 | +0.40(+1.57%) |
Nov 15, 2016 | 25.10 | 25.26 | 24.78 | 25.26 | 184,473 | -0.16(-0.63%) |
Nov 14, 2016 | 24.31 | 25.64 | 24.31 | 25.42 | 306,386 | +1.23(+5.10%) |
Nov 11, 2016 | 23.15 | 24.31 | 22.87 | 24.19 | 410,881 | +1.05(+4.56%) |
Nov 10, 2016 | 22.24 | 23.23 | 22.24 | 23.13 | 253,107 | +1.21(+5.54%) |
Nov 09, 2016 | 21.00 | 22.00 | 21.00 | 21.92 | 172,992 | +0.95(+4.55%) |
Nov 08, 2016 | 20.73 | 21.08 | 20.61 | 20.96 | 106,944 | +0.20(+0.96%) |
Nov 07, 2016 | 20.21 | 20.81 | 20.21 | 20.77 | 169,071 | +0.72(+3.57%) |
Nov 04, 2016 | 20.21 | 20.27 | 19.97 | 20.05 | 126,077 | -0.20(-0.98%) |
Nov 03, 2016 | 20.17 | 20.45 | 20.05 | 20.25 | 110,521 | +0.20(+0.99%) |
Nov 02, 2016 | 20.45 | 20.45 | 20.05 | 20.05 | 106,372 | -0.36(-1.75%) |
Nov 01, 2016 | 20.53 | 20.73 | 20.41 | 20.41 | 127,921 | -0.16(-0.77%) |
Oct 31, 2016 | 20.45 | 20.73 | 20.17 | 20.57 | 134,701 | +0.12(+0.58%) |
Oct 28, 2016 | 20.17 | 20.47 | 20.13 | 20.45 | 86,495 | +0.28(+1.38%) |
Oct 27, 2016 | 20.09 | 20.25 | 19.93 | 20.17 | 109,837 | +0.24(+1.20%) |
Oct 26, 2016 | 19.77 | 20.09 | 19.69 | 19.93 | 107,290 | +0.24(+1.21%) |
Oct 25, 2016 | 19.77 | 19.89 | 19.65 | 19.69 | 129,290 | -0.04(-0.20%) |
Oct 24, 2016 | 19.97 | 20.09 | 19.37 | 19.73 | 307,462 | -0.24(-1.20%) |
Oct 21, 2016 | 20.09 | 20.25 | 19.81 | 19.97 | 180,317 | -0.28(-1.37%) |
Oct 20, 2016 | 20.17 | 20.45 | 19.93 | 20.25 | 205,961 | -0.08(-0.39%) |
Oct 19, 2016 | 19.89 | 20.45 | 19.10 | 20.33 | 565,950 | -0.68(-3.22%) |
Oct 18, 2016 | 21.20 | 21.36 | 20.81 | 21.00 | 60,692 | -0.04(-0.19%) |
Oct 17, 2016 | 21.28 | 21.28 | 21.00 | 21.04 | 61,890 | -0.12(-0.56%) |
Oct 14, 2016 | 21.20 | 21.40 | 20.96 | 21.16 | 65,540 | -0.08(-0.37%) |
Oct 13, 2016 | 21.64 | 21.80 | 21.00 | 21.24 | 143,153 | -0.40(-1.84%) |
Oct 12, 2016 | 21.64 | 21.96 | 21.48 | 21.64 | 140,375 | +0.00(+0.00%) |
Oct 11, 2016 | 21.92 | 22.08 | 21.36 | 21.64 | 260,131 | -0.88(-3.89%) |
Oct 10, 2016 | 21.80 | 22.56 | 21.80 | 22.52 | 199,629 | +0.53(+2.39%) |
Oct 07, 2016 | 21.60 | 22.03 | 21.48 | 21.99 | 122,798 | +0.42(+1.96%) |
Oct 06, 2016 | 21.48 | 21.62 | 21.36 | 21.57 | 60,731 | +0.03(+0.15%) |
Oct 05, 2016 | 21.21 | 21.73 | 21.21 | 21.54 | 75,099 | +0.34(+1.61%) |
Oct 04, 2016 | 20.89 | 21.32 | 20.69 | 21.20 | 75,344 | +0.29(+1.37%) |
Oct 03, 2016 | 20.89 | 21.04 | 20.71 | 20.91 | 79,960 | -0.14(-0.68%) |
Sep 30, 2016 | 20.83 | 21.19 | 20.60 | 21.05 | 163,098 | +0.33(+1.61%) |
Sep 29, 2016 | 21.12 | 21.16 | 20.68 | 20.72 | 65,178 | -0.50(-2.36%) |
Sep 28, 2016 | 21.27 | 21.39 | 21.00 | 21.22 | 94,118 | +0.09(+0.41%) |
Sep 27, 2016 | 20.95 | 21.19 | 20.79 | 21.13 | 66,942 | +0.18(+0.87%) |
Sep 26, 2016 | 21.35 | 21.35 | 20.94 | 20.95 | 88,504 | -0.57(-2.66%) |
Sep 23, 2016 | 21.48 | 21.68 | 21.39 | 21.52 | 85,727 | +0.04(+0.18%) |
Sep 22, 2016 | 21.44 | 21.72 | 20.88 | 21.48 | 116,965 | +0.10(+0.45%) |
Sep 21, 2016 | 21.39 | 21.48 | 21.20 | 21.39 | 127,333 | +0.12(+0.56%) |
Sep 20, 2016 | 21.56 | 21.64 | 21.26 | 21.27 | 89,609 | -0.02(-0.07%) |
Sep 19, 2016 | 21.38 | 21.80 | 21.18 | 21.28 | 79,686 | -0.09(-0.41%) |
Sep 16, 2016 | 21.64 | 21.86 | 21.19 | 21.37 | 473,584 | -0.22(-1.03%) |
Sep 15, 2016 | 21.03 | 21.59 | 20.84 | 21.59 | 111,043 | +0.61(+2.92%) |
Sep 14, 2016 | 21.21 | 21.51 | 20.91 | 20.98 | 105,349 | -0.17(-0.79%) |
Sep 13, 2016 | 21.38 | 21.38 | 20.93 | 21.15 | 87,043 | -0.30(-1.41%) |
Sep 12, 2016 | 21.29 | 21.49 | 20.51 | 21.45 | 81,736 | +0.02(+0.07%) |
Sep 09, 2016 | 21.63 | 21.78 | 21.42 | 21.43 | 83,852 | -0.36(-1.64%) |
Sep 08, 2016 | 21.80 | 21.97 | 21.64 | 21.79 | 142,751 | +0.05(+0.22%) |
Sep 07, 2016 | 21.68 | 21.87 | 21.37 | 21.74 | 163,487 | +0.14(+0.66%) |
Sep 06, 2016 | 21.64 | 21.70 | 21.44 | 21.60 | 84,353 | -0.02(-0.11%) |
Sep 02, 2016 | 21.53 | 21.63 | 21.63 | 21.63 | 83,833 | +0.13(+0.59%) |
Sep 01, 2016 | 21.56 | 21.56 | 21.17 | 21.50 | 82,849 | +0.02(+0.11%) |
Aug 31, 2016 | 21.48 | 21.52 | 20.06 | 21.47 | 182,567 | +0.09(+0.41%) |
Aug 30, 2016 | 21.31 | 21.46 | 21.23 | 21.39 | 46,509 | +0.10(+0.49%) |
Aug 29, 2016 | 21.14 | 21.39 | 21.09 | 21.28 | 63,926 | +0.10(+0.49%) |
Aug 26, 2016 | 21.16 | 21.42 | 20.96 | 21.18 | 96,085 | +0.10(+0.45%) |
Aug 25, 2016 | 21.00 | 21.12 | 20.96 | 21.08 | 110,268 | +0.01(+0.04%) |
Aug 24, 2016 | 21.38 | 21.43 | 21.04 | 21.08 | 284,003 | -0.29(-1.34%) |
Aug 23, 2016 | 21.24 | 21.40 | 21.19 | 21.36 | 137,123 | +0.21(+0.98%) |
Aug 22, 2016 | 21.24 | 21.39 | 21.12 | 21.16 | 80,048 | -0.07(-0.34%) |
Aug 19, 2016 | 21.12 | 21.31 | 21.06 | 21.23 | 181,779 | +0.13(+0.60%) |
Aug 18, 2016 | 21.08 | 21.12 | 20.89 | 21.10 | 148,065 | +0.07(+0.34%) |
Aug 17, 2016 | 20.93 | 21.05 | 20.88 | 21.03 | 165,556 | +0.06(+0.30%) |
Aug 16, 2016 | 20.69 | 21.03 | 20.58 | 20.96 | 150,251 | +0.08(+0.38%) |
Aug 15, 2016 | 20.87 | 20.90 | 20.72 | 20.89 | 113,119 | +0.10(+0.46%) |
Aug 12, 2016 | 20.69 | 20.87 | 20.55 | 20.79 | 78,798 | -0.01(-0.04%) |
Aug 11, 2016 | 20.99 | 21.00 | 20.03 | 20.80 | 124,993 | -0.19(-0.91%) |
Aug 10, 2016 | 21.13 | 21.16 | 20.70 | 20.99 | 185,775 | -0.09(-0.42%) |
Aug 09, 2016 | 20.75 | 21.11 | 20.50 | 21.08 | 261,340 | +0.37(+1.77%) |
Aug 08, 2016 | 20.49 | 20.73 | 19.84 | 20.71 | 478,508 | +0.37(+1.84%) |
Aug 05, 2016 | 19.64 | 20.45 | 19.28 | 20.34 | 271,345 | +0.86(+4.41%) |
Aug 04, 2016 | 19.53 | 19.66 | 19.43 | 19.48 | 118,080 | -0.06(-0.33%) |
Aug 03, 2016 | 19.23 | 19.56 | 19.23 | 19.54 | 150,696 | +0.25(+1.28%) |
Aug 02, 2016 | 19.41 | 19.46 | 19.12 | 19.29 | 141,811 | -0.06(-0.33%) |
Aug 01, 2016 | 19.22 | 19.48 | 19.16 | 19.36 | 188,172 | +0.14(+0.75%) |
Jul 29, 2016 | 19.46 | 19.60 | 19.17 | 19.21 | 137,354 | -0.27(-1.39%) |
Jul 28, 2016 | 19.29 | 19.67 | 18.90 | 19.48 | 117,221 | +0.22(+1.16%) |
Jul 27, 2016 | 19.10 | 19.32 | 19.03 | 19.26 | 84,533 | +0.14(+0.75%) |
Jul 26, 2016 | 18.99 | 19.14 | 18.87 | 19.12 | 85,924 | +0.07(+0.38%) |
Jul 25, 2016 | 19.07 | 19.13 | 18.97 | 19.05 | 103,054 | -0.04(-0.21%) |
Jul 22, 2016 | 19.29 | 19.29 | 18.93 | 19.09 | 179,752 | -0.08(-0.42%) |
Jul 21, 2016 | 18.90 | 19.33 | 18.82 | 19.17 | 241,961 | -0.59(-3.00%) |
Jul 20, 2016 | 19.91 | 20.10 | 18.70 | 19.76 | 405,098 | -0.74(-3.59%) |
Jul 19, 2016 | 20.57 | 20.66 | 20.46 | 20.50 | 105,118 | -0.10(-0.46%) |
Jul 18, 2016 | 20.60 | 20.73 | 20.46 | 20.59 | 171,342 | +0.00(+0.00%) |
Jul 15, 2016 | 20.59 | 20.65 | 20.37 | 20.59 | 90,752 | +0.15(+0.74%) |
Jul 14, 2016 | 20.31 | 20.55 | 20.30 | 20.44 | 164,265 | +0.28(+1.38%) |
Jul 13, 2016 | 20.06 | 20.28 | 19.89 | 20.16 | 307,166 | +0.21(+1.08%) |
Jul 12, 2016 | 19.72 | 20.01 | 19.69 | 19.95 | 162,576 | +0.40(+2.03%) |
Jul 11, 2016 | 19.35 | 19.62 | 19.35 | 19.55 | 74,053 | +0.21(+1.07%) |
Jul 08, 2016 | 19.07 | 19.42 | 19.06 | 19.34 | 165,189 | +0.50(+2.66%) |
Jul 07, 2016 | 18.84 | 19.66 | 18.67 | 18.84 | 130,753 | -0.09(-0.46%) |
Jul 05, 2016 | 19.16 | 19.31 | 18.28 | 18.93 | 95,900 | -0.30(-1.57%) |
Jul 01, 2016 | 19.26 | 19.23 | 19.23 | 19.23 | 180,737 | +0.14(+0.71%) |
Jun 30, 2016 | 18.70 | 19.10 | 18.60 | 19.10 | 89,667 | +0.40(+2.13%) |
Jun 29, 2016 | 18.22 | 18.71 | 18.21 | 18.70 | 170,619 | +0.51(+2.80%) |
Jun 28, 2016 | 18.35 | 18.50 | 18.12 | 18.19 | 154,832 | -0.01(-0.04%) |
Jun 27, 2016 | 18.54 | 18.54 | 18.03 | 18.20 | 170,317 | -0.64(-3.42%) |
Jun 24, 2016 | 18.98 | 19.24 | 18.55 | 18.84 | 561,183 | -0.95(-4.82%) |
Jun 23, 2016 | 19.37 | 19.87 | 19.21 | 19.80 | 158,986 | +0.56(+2.94%) |
Jun 22, 2016 | 19.58 | 19.80 | 19.21 | 19.23 | 100,107 | -0.23(-1.19%) |
Jun 21, 2016 | 19.34 | 19.53 | 19.17 | 19.46 | 155,056 | +0.21(+1.07%) |
Jun 20, 2016 | 19.16 | 19.52 | 19.07 | 19.25 | 125,255 | +0.18(+0.92%) |
Jun 17, 2016 | 19.06 | 19.38 | 18.86 | 19.08 | 414,839 | +0.06(+0.29%) |
Jun 16, 2016 | 19.34 | 19.39 | 18.94 | 19.02 | 144,407 | -0.40(-2.05%) |
Jun 15, 2016 | 19.48 | 19.76 | 19.31 | 19.42 | 112,918 | -0.02(-0.08%) |
Jun 14, 2016 | 19.47 | 19.68 | 19.30 | 19.44 | 104,507 | -0.06(-0.29%) |
Jun 13, 2016 | 19.52 | 19.80 | 19.39 | 19.49 | 115,266 | -0.03(-0.16%) |
Jun 10, 2016 | 19.44 | 19.68 | 19.37 | 19.52 | 77,879 | -0.15(-0.77%) |
Jun 09, 2016 | 19.81 | 19.89 | 19.48 | 19.68 | 98,831 | -0.13(-0.64%) |
Jun 08, 2016 | 19.87 | 19.99 | 19.79 | 19.80 | 85,102 | +0.00(+0.00%) |
Jun 07, 2016 | 19.88 | 20.03 | 19.79 | 19.80 | 90,409 | -0.14(-0.72%) |
Jun 06, 2016 | 19.88 | 20.12 | 19.70 | 19.95 | 149,277 | +0.12(+0.60%) |
Jun 03, 2016 | 19.65 | 19.87 | 19.01 | 19.83 | 335,410 | +0.08(+0.40%) |
Jun 02, 2016 | 19.80 | 19.80 | 19.57 | 19.75 | 74,766 | -0.03(-0.16%) |
Jun 01, 2016 | 19.90 | 19.90 | 19.62 | 19.78 | 151,734 | -0.11(-0.56%) |
May 31, 2016 | 19.84 | 19.90 | 19.49 | 19.89 | 175,453 | +0.21(+1.09%) |
May 27, 2016 | 19.33 | 19.68 | 19.68 | 19.68 | 330,305 | +0.29(+1.52%) |
May 26, 2016 | 19.41 | 19.56 | 19.31 | 19.38 | 92,273 | -0.08(-0.41%) |
May 25, 2016 | 19.71 | 19.89 | 19.31 | 19.46 | 257,835 | -0.11(-0.57%) |
May 24, 2016 | 19.03 | 19.72 | 18.96 | 19.57 | 451,011 | +0.71(+3.75%) |
May 23, 2016 | 18.79 | 18.96 | 18.17 | 18.86 | 192,696 | +0.18(+0.98%) |
May 20, 2016 | 18.46 | 18.84 | 18.45 | 18.68 | 205,064 | +0.29(+1.56%) |
May 19, 2016 | 18.39 | 18.55 | 18.12 | 18.39 | 149,634 | -0.03(-0.17%) |
May 18, 2016 | 17.83 | 18.58 | 17.83 | 18.43 | 145,860 | +0.65(+3.67%) |
May 17, 2016 | 18.44 | 18.45 | 17.69 | 17.77 | 122,549 | -0.66(-3.58%) |
May 16, 2016 | 18.39 | 18.58 | 18.38 | 18.43 | 72,800 | +0.02(+0.13%) |
May 13, 2016 | 18.43 | 18.54 | 18.33 | 18.41 | 69,150 | +0.00(+0.00%) |
May 12, 2016 | 18.61 | 18.62 | 18.19 | 18.41 | 78,119 | -0.15(-0.81%) |
May 11, 2016 | 18.65 | 18.66 | 18.41 | 18.56 | 125,081 | -0.02(-0.13%) |
May 10, 2016 | 18.71 | 18.72 | 18.50 | 18.59 | 109,068 | +0.00(+0.00%) |
May 09, 2016 | 18.63 | 18.72 | 18.44 | 18.59 | 75,795 | +0.04(+0.21%) |
May 06, 2016 | 18.75 | 19.09 | 18.32 | 18.55 | 149,211 | -0.21(-1.14%) |
May 05, 2016 | 18.98 | 19.06 | 18.50 | 18.76 | 238,857 | -0.24(-1.26%) |
May 04, 2016 | 19.02 | 19.32 | 18.59 | 19.00 | 148,759 | -0.13(-0.67%) |
May 03, 2016 | 18.78 | 19.38 | 18.70 | 19.13 | 956,696 | +0.21(+1.14%) |
May 02, 2016 | 18.65 | 18.94 | 18.43 | 18.91 | 201,091 | +0.41(+2.19%) |
Apr 29, 2016 | 18.42 | 18.54 | 17.50 | 18.51 | 97,549 | +0.08(+0.43%) |
Apr 28, 2016 | 18.69 | 18.71 | 18.42 | 18.43 | 115,357 | -0.29(-1.53%) |
Apr 27, 2016 | 18.58 | 18.75 | 18.08 | 18.71 | 177,322 | +0.06(+0.34%) |
Apr 26, 2016 | 18.45 | 18.65 | 18.20 | 18.65 | 157,454 | +0.21(+1.12%) |
Apr 25, 2016 | 18.38 | 18.44 | 18.01 | 18.44 | 180,757 | +0.10(+0.56%) |
Apr 22, 2016 | 18.29 | 18.39 | 18.04 | 18.34 | 210,587 | +0.14(+0.79%) |
Apr 21, 2016 | 17.34 | 18.30 | 17.34 | 18.20 | 582,943 | +0.95(+5.49%) |
Apr 20, 2016 | 16.39 | 17.30 | 16.39 | 17.25 | 457,897 | +0.29(+1.74%) |
Apr 19, 2016 | 16.64 | 17.12 | 16.38 | 16.95 | 116,350 | +0.31(+1.86%) |
Apr 18, 2016 | 16.52 | 16.74 | 16.52 | 16.64 | 69,949 | +0.06(+0.34%) |
Apr 15, 2016 | 16.64 | 16.75 | 16.57 | 16.59 | 60,870 | -0.13(-0.76%) |
Apr 14, 2016 | 16.75 | 16.90 | 16.66 | 16.72 | 108,748 | -0.01(-0.05%) |
Apr 13, 2016 | 16.56 | 16.89 | 16.56 | 16.72 | 280,754 | +0.26(+1.60%) |
Apr 12, 2016 | 16.23 | 16.54 | 15.95 | 16.46 | 73,335 | +0.21(+1.27%) |
Apr 11, 2016 | 16.11 | 16.48 | 16.08 | 16.25 | 107,217 | +0.09(+0.54%) |
Apr 08, 2016 | 16.34 | 16.46 | 16.10 | 16.17 | 81,934 | -0.05(-0.29%) |
Apr 07, 2016 | 16.54 | 16.54 | 16.15 | 16.21 | 87,517 | -0.37(-2.21%) |
Apr 06, 2016 | 16.56 | 16.71 | 16.53 | 16.58 | 58,617 | +0.02(+0.10%) |
Apr 05, 2016 | 16.67 | 16.91 | 16.56 | 16.57 | 88,489 | -0.25(-1.47%) |
Apr 04, 2016 | 16.95 | 17.12 | 16.80 | 16.81 | 54,843 | -0.09(-0.52%) |
Apr 01, 2016 | 16.86 | 17.05 | 16.58 | 16.90 | 100,494 | -0.10(-0.61%) |
Mar 31, 2016 | 16.98 | 17.01 | 16.60 | 17.00 | 272,376 | +0.08(+0.47%) |
Mar 30, 2016 | 16.91 | 17.12 | 16.80 | 16.92 | 89,196 | -0.02(-0.09%) |
Mar 29, 2016 | 16.49 | 16.94 | 16.41 | 16.94 | 154,462 | +0.37(+2.26%) |
Mar 28, 2016 | 16.59 | 16.68 | 16.41 | 16.57 | 48,089 | +0.08(+0.48%) |
Mar 24, 2016 | 16.54 | 16.49 | 16.49 | 16.49 | 99,669 | -0.09(-0.53%) |
Mar 23, 2016 | 16.94 | 17.15 | 16.55 | 16.57 | 78,456 | -0.46(-2.71%) |
Mar 22, 2016 | 16.79 | 17.18 | 16.55 | 17.03 | 91,601 | +0.24(+1.42%) |
Mar 21, 2016 | 16.84 | 16.90 | 16.56 | 16.80 | 95,001 | -0.01(-0.05%) |
Mar 18, 2016 | 16.60 | 17.05 | 16.51 | 16.80 | 382,476 | +0.33(+2.03%) |
Mar 17, 2016 | 16.37 | 16.51 | 16.16 | 16.47 | 172,881 | +0.03(+0.19%) |
Mar 16, 2016 | 16.72 | 16.93 | 16.42 | 16.44 | 121,416 | -0.28(-1.67%) |
Mar 15, 2016 | 17.11 | 17.23 | 16.72 | 16.72 | 91,735 | -0.44(-2.55%) |
Mar 14, 2016 | 17.29 | 17.31 | 16.99 | 17.15 | 333,057 | -0.08(-0.46%) |
Mar 11, 2016 | 16.99 | 17.29 | 16.93 | 17.23 | 191,923 | +0.29(+1.74%) |
Mar 10, 2016 | 17.15 | 17.27 | 16.88 | 16.94 | 102,363 | -0.20(-1.16%) |
Mar 09, 2016 | 17.04 | 17.27 | 16.99 | 17.14 | 107,077 | +0.12(+0.70%) |
Mar 08, 2016 | 16.98 | 17.29 | 16.94 | 17.02 | 176,836 | -0.05(-0.28%) |
Mar 07, 2016 | 16.82 | 17.10 | 16.77 | 17.07 | 105,148 | +0.21(+1.23%) |
Mar 04, 2016 | 16.82 | 16.98 | 16.60 | 16.86 | 99,234 | +0.07(+0.43%) |
Mar 03, 2016 | 16.67 | 16.82 | 16.50 | 16.79 | 100,552 | +0.15(+0.91%) |
Mar 02, 2016 | 17.19 | 17.32 | 16.60 | 16.64 | 125,024 | -0.55(-3.19%) |
Mar 01, 2016 | 16.41 | 17.23 | 16.41 | 17.19 | 184,191 | +0.84(+5.11%) |
Feb 29, 2016 | 17.13 | 17.19 | 16.29 | 16.35 | 789,728 | -0.78(-4.55%) |
Feb 26, 2016 | 16.56 | 17.21 | 16.48 | 17.13 | 258,070 | +0.64(+3.86%) |
Feb 25, 2016 | 16.13 | 16.57 | 16.13 | 16.49 | 264,733 | +0.37(+2.27%) |
Feb 24, 2016 | 16.09 | 16.23 | 15.59 | 16.13 | 284,621 | -0.26(-1.60%) |
Feb 23, 2016 | 16.51 | 16.51 | 15.98 | 16.39 | 244,967 | -0.06(-0.34%) |
Feb 22, 2016 | 16.36 | 16.67 | 16.14 | 16.45 | 185,731 | +0.14(+0.83%) |
Feb 19, 2016 | 16.07 | 16.49 | 15.93 | 16.31 | 140,223 | +0.22(+1.38%) |
Feb 18, 2016 | 16.02 | 16.31 | 15.83 | 16.09 | 130,873 | +0.04(+0.25%) |
Feb 17, 2016 | 16.11 | 16.29 | 15.81 | 16.05 | 124,820 | -0.03(-0.20%) |
Feb 16, 2016 | 16.21 | 16.27 | 15.64 | 16.08 | 81,489 | +0.05(+0.30%) |
Feb 12, 2016 | 16.02 | 16.03 | 16.03 | 16.03 | 104,194 | +0.25(+1.56%) |
Feb 11, 2016 | 16.03 | 16.18 | 15.70 | 15.79 | 112,090 | -0.52(-3.17%) |
Feb 10, 2016 | 16.06 | 16.46 | 16.06 | 16.30 | 235,830 | +0.29(+1.79%) |
Feb 09, 2016 | 15.75 | 16.15 | 15.73 | 16.02 | 97,031 | +0.21(+1.36%) |
Feb 08, 2016 | 15.65 | 15.84 | 15.20 | 15.80 | 143,026 | +0.09(+0.56%) |
Feb 05, 2016 | 15.79 | 15.91 | 15.67 | 15.71 | 197,537 | -0.09(-0.55%) |
Feb 04, 2016 | 15.74 | 16.14 | 15.67 | 15.80 | 152,632 | +0.05(+0.30%) |
Feb 03, 2016 | 16.34 | 16.34 | 15.61 | 15.75 | 230,610 | -0.54(-3.32%) |
Feb 02, 2016 | 16.28 | 16.32 | 16.11 | 16.29 | 118,317 | -0.12(-0.73%) |