Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.77 | 19.11 | 18.63 | 19.09 | 1,935,218 | +0.44(+2.38%) |
Oct 28, 2016 | 18.69 | 18.92 | 18.59 | 18.65 | 1,630,115 | +0.02(+0.10%) |
Oct 27, 2016 | 18.98 | 18.98 | 18.53 | 18.63 | 1,259,221 | -0.33(-1.76%) |
Oct 26, 2016 | 19.21 | 19.25 | 18.76 | 18.96 | 1,437,179 | -0.36(-1.87%) |
Oct 25, 2016 | 19.24 | 19.34 | 19.06 | 19.33 | 1,381,024 | +0.03(+0.14%) |
Oct 24, 2016 | 19.37 | 19.54 | 19.20 | 19.30 | 2,050,386 | +0.03(+0.14%) |
Oct 21, 2016 | 19.04 | 19.41 | 18.99 | 19.27 | 2,083,307 | +0.09(+0.47%) |
Oct 20, 2016 | 19.06 | 19.21 | 19.01 | 19.18 | 2,359,896 | +0.10(+0.52%) |
Oct 19, 2016 | 18.86 | 19.08 | 18.76 | 19.08 | 1,739,496 | +0.28(+1.49%) |
Oct 18, 2016 | 18.71 | 18.86 | 18.64 | 18.80 | 1,337,300 | +0.24(+1.27%) |
Oct 17, 2016 | 18.42 | 18.70 | 18.40 | 18.57 | 1,542,707 | +0.18(+0.98%) |
Oct 14, 2016 | 18.75 | 18.83 | 18.37 | 18.39 | 1,406,606 | -0.30(-1.60%) |
Oct 13, 2016 | 18.41 | 18.72 | 18.30 | 18.68 | 1,239,179 | +0.18(+0.98%) |
Oct 12, 2016 | 18.38 | 18.55 | 18.33 | 18.50 | 1,444,183 | +0.14(+0.79%) |
Oct 11, 2016 | 18.60 | 18.69 | 18.32 | 18.36 | 1,246,380 | -0.10(-0.54%) |
Oct 10, 2016 | 18.59 | 18.67 | 18.40 | 18.46 | 1,396,624 | -0.05(-0.24%) |
Oct 07, 2016 | 18.44 | 18.75 | 18.30 | 18.50 | 1,507,478 | +0.10(+0.54%) |
Oct 06, 2016 | 18.19 | 18.59 | 17.99 | 18.40 | 2,760,271 | +0.15(+0.84%) |
Oct 05, 2016 | 18.58 | 18.77 | 18.17 | 18.25 | 2,521,463 | -0.34(-1.85%) |
Oct 04, 2016 | 19.19 | 19.19 | 18.54 | 18.59 | 3,654,755 | -0.66(-3.43%) |
Oct 03, 2016 | 19.46 | 19.46 | 18.91 | 19.25 | 3,671,116 | -0.32(-1.62%) |
Sep 30, 2016 | 19.64 | 19.79 | 19.21 | 19.57 | 4,636,770 | +0.04(+0.19%) |
Sep 29, 2016 | 19.44 | 19.74 | 19.20 | 19.53 | 3,183,942 | +0.09(+0.46%) |
Sep 28, 2016 | 19.53 | 19.64 | 19.33 | 19.44 | 1,642,821 | -0.11(-0.55%) |
Sep 27, 2016 | 19.67 | 19.73 | 19.51 | 19.55 | 3,280,230 | -0.04(-0.18%) |
Sep 26, 2016 | 19.68 | 19.75 | 19.53 | 19.59 | 3,068,729 | -0.13(-0.64%) |
Sep 23, 2016 | 19.60 | 19.74 | 19.42 | 19.72 | 5,322,903 | +0.07(+0.37%) |
Sep 22, 2016 | 19.63 | 19.79 | 19.56 | 19.64 | 2,586,537 | +0.16(+0.84%) |
Sep 21, 2016 | 19.56 | 19.63 | 19.08 | 19.48 | 3,920,552 | +0.00(+0.00%) |
Sep 20, 2016 | 19.56 | 19.64 | 19.39 | 19.48 | 2,939,713 | +0.07(+0.37%) |
Sep 19, 2016 | 19.06 | 19.43 | 18.95 | 19.41 | 1,273,924 | +0.35(+1.85%) |
Sep 16, 2016 | 18.99 | 19.12 | 18.92 | 19.06 | 4,469,954 | -0.03(-0.14%) |
Sep 15, 2016 | 19.01 | 19.12 | 18.79 | 19.08 | 2,992,262 | +0.12(+0.62%) |
Sep 14, 2016 | 19.15 | 19.28 | 18.79 | 18.96 | 3,711,500 | -0.18(-0.94%) |
Sep 13, 2016 | 19.67 | 19.89 | 19.15 | 19.15 | 4,036,216 | -0.64(-3.24%) |
Sep 12, 2016 | 19.41 | 19.91 | 19.41 | 19.79 | 8,610,859 | +0.39(+2.00%) |
Sep 09, 2016 | 19.65 | 19.70 | 19.28 | 19.40 | 7,209,571 | -0.45(-2.27%) |
Sep 08, 2016 | 19.97 | 20.07 | 19.81 | 19.85 | 17,629,286 | -0.69(-3.38%) |
Sep 07, 2016 | 20.51 | 20.55 | 20.35 | 20.55 | 1,035,250 | +0.08(+0.40%) |
Sep 06, 2016 | 20.18 | 20.48 | 20.03 | 20.46 | 2,238,153 | +0.32(+1.61%) |
Sep 02, 2016 | 19.88 | 20.14 | 20.14 | 20.14 | 2,051,047 | +0.36(+1.83%) |
Sep 01, 2016 | 19.77 | 19.86 | 19.63 | 19.78 | 1,173,438 | +0.05(+0.23%) |
Aug 31, 2016 | 19.72 | 19.84 | 19.54 | 19.73 | 2,145,358 | +0.05(+0.23%) |
Aug 30, 2016 | 20.00 | 20.00 | 19.58 | 19.69 | 1,709,970 | -0.24(-1.22%) |
Aug 29, 2016 | 19.92 | 20.12 | 19.90 | 19.93 | 915,507 | +0.02(+0.09%) |
Aug 26, 2016 | 19.95 | 20.00 | 19.70 | 19.91 | 1,886,701 | +0.04(+0.18%) |
Aug 25, 2016 | 19.73 | 20.08 | 19.70 | 19.88 | 877,036 | +0.14(+0.73%) |
Aug 24, 2016 | 19.85 | 19.87 | 19.54 | 19.73 | 1,230,428 | -0.14(-0.73%) |
Aug 23, 2016 | 19.92 | 19.95 | 19.81 | 19.88 | 1,892,379 | +0.06(+0.32%) |
Aug 22, 2016 | 20.00 | 20.10 | 19.80 | 19.81 | 1,892,712 | -0.22(-1.08%) |
Aug 19, 2016 | 20.21 | 20.23 | 19.99 | 20.03 | 841,418 | -0.27(-1.33%) |
Aug 18, 2016 | 20.31 | 20.36 | 20.05 | 20.30 | 2,376,488 | +0.03(+0.13%) |
Aug 17, 2016 | 20.26 | 20.33 | 20.11 | 20.28 | 1,947,841 | +0.07(+0.36%) |
Aug 16, 2016 | 20.25 | 20.26 | 20.01 | 20.20 | 899,652 | -0.03(-0.13%) |
Aug 15, 2016 | 20.09 | 20.28 | 20.09 | 20.23 | 1,722,042 | +0.14(+0.67%) |
Aug 12, 2016 | 20.15 | 20.39 | 20.06 | 20.09 | 1,394,883 | -0.03(-0.13%) |
Aug 11, 2016 | 20.47 | 20.48 | 20.00 | 20.12 | 1,678,032 | -0.29(-1.41%) |
Aug 10, 2016 | 20.44 | 20.49 | 20.32 | 20.41 | 1,667,998 | +0.00(+0.00%) |
Aug 09, 2016 | 20.51 | 20.60 | 20.33 | 20.41 | 2,873,686 | -0.20(-0.96%) |
Aug 08, 2016 | 20.42 | 20.74 | 20.30 | 20.61 | 3,443,534 | +0.35(+1.74%) |
Aug 05, 2016 | 19.98 | 20.26 | 19.69 | 20.26 | 2,241,228 | +0.79(+4.03%) |
Aug 04, 2016 | 19.42 | 19.55 | 19.32 | 19.47 | 1,201,155 | +0.07(+0.37%) |
Aug 03, 2016 | 19.43 | 19.56 | 19.29 | 19.40 | 1,449,835 | -0.06(-0.32%) |
Aug 02, 2016 | 19.52 | 19.64 | 19.45 | 19.46 | 1,300,613 | -0.14(-0.74%) |
Aug 01, 2016 | 19.62 | 19.66 | 19.50 | 19.61 | 791,348 | +0.03(+0.14%) |
Jul 29, 2016 | 19.29 | 19.64 | 19.29 | 19.58 | 1,075,663 | +0.24(+1.26%) |
Jul 28, 2016 | 19.05 | 19.48 | 19.04 | 19.34 | 1,137,089 | +0.25(+1.32%) |
Jul 27, 2016 | 19.23 | 19.26 | 18.86 | 19.08 | 2,864,934 | -0.12(-0.61%) |
Jul 26, 2016 | 19.23 | 19.28 | 19.07 | 19.20 | 1,055,413 | -0.08(-0.42%) |
Jul 25, 2016 | 19.23 | 19.35 | 19.17 | 19.28 | 1,342,206 | +0.09(+0.47%) |
Jul 22, 2016 | 19.01 | 19.26 | 18.95 | 19.19 | 2,466,682 | +0.20(+1.05%) |
Jul 21, 2016 | 19.18 | 19.20 | 18.89 | 18.99 | 5,896,226 | -0.18(-0.94%) |
Jul 20, 2016 | 19.10 | 19.17 | 19.03 | 19.17 | 2,308,356 | +0.11(+0.57%) |
Jul 19, 2016 | 18.86 | 19.08 | 18.82 | 19.07 | 3,225,838 | +0.13(+0.67%) |
Jul 18, 2016 | 18.89 | 19.06 | 18.77 | 18.94 | 3,093,556 | +0.13(+0.67%) |
Jul 15, 2016 | 18.75 | 18.82 | 18.60 | 18.81 | 6,615,748 | +0.03(+0.14%) |
Jul 14, 2016 | 18.89 | 18.96 | 18.75 | 18.79 | 1,421,045 | -0.09(-0.48%) |
Jul 13, 2016 | 18.95 | 18.98 | 18.71 | 18.88 | 3,098,532 | -0.06(-0.33%) |
Jul 12, 2016 | 19.08 | 19.17 | 18.89 | 18.94 | 2,789,788 | -0.09(-0.47%) |
Jul 11, 2016 | 18.96 | 19.06 | 18.79 | 19.03 | 2,371,811 | +0.14(+0.76%) |
Jul 08, 2016 | 18.52 | 18.90 | 18.43 | 18.89 | 2,428,862 | +0.45(+2.45%) |
Jul 07, 2016 | 18.73 | 18.73 | 18.39 | 18.43 | 3,760,507 | -0.31(-1.64%) |
Jul 06, 2016 | 18.74 | 18.98 | 18.65 | 18.74 | 4,078,406 | -0.05(-0.29%) |
Jul 05, 2016 | 18.59 | 18.83 | 18.50 | 18.80 | 1,766,057 | +0.16(+0.87%) |
Jul 01, 2016 | 18.56 | 18.63 | 18.63 | 18.63 | 2,440,598 | +0.15(+0.83%) |
Jun 30, 2016 | 18.29 | 18.48 | 18.15 | 18.48 | 2,740,671 | +0.20(+1.09%) |
Jun 29, 2016 | 18.14 | 18.47 | 18.07 | 18.28 | 5,142,378 | +0.25(+1.40%) |
Jun 28, 2016 | 17.44 | 18.10 | 17.40 | 18.03 | 6,135,035 | +0.74(+4.28%) |
Jun 27, 2016 | 17.14 | 17.45 | 17.08 | 17.29 | 6,548,792 | +0.04(+0.21%) |
Jun 24, 2016 | 16.76 | 17.29 | 16.67 | 17.25 | 7,527,479 | +0.12(+0.69%) |
Jun 23, 2016 | 17.09 | 17.22 | 17.05 | 17.14 | 3,703,105 | +0.16(+0.96%) |
Jun 22, 2016 | 16.92 | 17.02 | 16.84 | 16.97 | 2,934,529 | +0.01(+0.05%) |
Jun 21, 2016 | 16.83 | 16.98 | 16.75 | 16.96 | 2,331,662 | +0.14(+0.86%) |
Jun 20, 2016 | 16.63 | 16.87 | 16.60 | 16.82 | 3,264,649 | +0.25(+1.52%) |
Jun 17, 2016 | 16.20 | 16.62 | 16.16 | 16.57 | 6,225,595 | +0.31(+1.89%) |
Jun 16, 2016 | 16.13 | 16.29 | 16.03 | 16.26 | 1,738,780 | +0.09(+0.56%) |
Jun 15, 2016 | 15.85 | 16.23 | 15.83 | 16.17 | 3,289,830 | +0.34(+2.17%) |
Jun 14, 2016 | 16.12 | 16.15 | 15.82 | 15.83 | 2,277,140 | -0.32(-1.96%) |
Jun 13, 2016 | 16.30 | 16.30 | 16.11 | 16.14 | 2,303,517 | -0.09(-0.56%) |
Jun 10, 2016 | 16.12 | 16.27 | 16.09 | 16.23 | 1,670,158 | -0.04(-0.22%) |
Jun 09, 2016 | 16.21 | 16.32 | 16.12 | 16.27 | 1,490,811 | +0.06(+0.39%) |
Jun 08, 2016 | 16.02 | 16.23 | 15.99 | 16.21 | 1,189,893 | +0.14(+0.90%) |
Jun 07, 2016 | 16.05 | 16.15 | 15.99 | 16.06 | 2,290,204 | +0.00(+0.00%) |
Jun 06, 2016 | 16.39 | 16.43 | 16.03 | 16.06 | 3,030,305 | -0.37(-2.25%) |
Jun 03, 2016 | 16.58 | 16.74 | 16.39 | 16.43 | 1,181,627 | -0.13(-0.76%) |
Jun 02, 2016 | 16.57 | 16.64 | 16.45 | 16.56 | 1,457,968 | -0.04(-0.22%) |
Jun 01, 2016 | 16.49 | 16.65 | 16.42 | 16.59 | 2,291,523 | +0.09(+0.55%) |
May 31, 2016 | 16.74 | 16.77 | 16.48 | 16.50 | 2,018,955 | -0.22(-1.29%) |
May 27, 2016 | 16.63 | 16.72 | 16.72 | 16.72 | 3,104,180 | +0.04(+0.27%) |
May 26, 2016 | 16.39 | 16.73 | 16.39 | 16.67 | 2,472,668 | +0.22(+1.31%) |
May 25, 2016 | 16.23 | 16.50 | 16.18 | 16.46 | 2,447,828 | +0.29(+1.78%) |
May 24, 2016 | 15.96 | 16.23 | 15.89 | 16.17 | 2,483,434 | +0.30(+1.87%) |
May 23, 2016 | 16.04 | 16.08 | 15.85 | 15.87 | 1,530,706 | -0.12(-0.73%) |
May 20, 2016 | 15.73 | 15.99 | 15.73 | 15.99 | 1,208,556 | +0.25(+1.60%) |
May 19, 2016 | 15.58 | 15.79 | 15.40 | 15.74 | 1,671,587 | +0.04(+0.23%) |
May 18, 2016 | 15.94 | 15.98 | 15.59 | 15.70 | 3,074,728 | -0.25(-1.58%) |
May 17, 2016 | 16.13 | 16.28 | 15.86 | 15.95 | 1,851,057 | -0.23(-1.44%) |
May 16, 2016 | 15.94 | 16.37 | 15.94 | 16.19 | 3,356,394 | +0.22(+1.41%) |
May 13, 2016 | 15.85 | 15.99 | 15.80 | 15.96 | 1,393,085 | +0.01(+0.06%) |
May 12, 2016 | 15.74 | 16.00 | 15.60 | 15.95 | 2,455,728 | +0.29(+1.84%) |
May 11, 2016 | 15.75 | 15.91 | 15.63 | 15.67 | 2,619,568 | -0.09(-0.57%) |
May 10, 2016 | 15.78 | 16.01 | 15.62 | 15.76 | 5,041,706 | +0.02(+0.11%) |
May 09, 2016 | 15.50 | 15.94 | 15.46 | 15.74 | 3,264,896 | +0.34(+2.22%) |
May 06, 2016 | 14.53 | 15.40 | 14.53 | 15.40 | 4,390,315 | +0.79(+5.42%) |
May 05, 2016 | 14.58 | 14.62 | 14.45 | 14.60 | 1,887,170 | +0.06(+0.43%) |
May 04, 2016 | 14.33 | 14.57 | 14.29 | 14.54 | 1,689,696 | +0.16(+1.13%) |
May 03, 2016 | 14.31 | 14.43 | 14.17 | 14.38 | 1,006,125 | -0.06(-0.44%) |
May 02, 2016 | 14.24 | 14.45 | 14.23 | 14.44 | 1,325,215 | +0.21(+1.45%) |
Apr 29, 2016 | 14.33 | 14.34 | 14.07 | 14.24 | 1,158,777 | -0.12(-0.82%) |
Apr 28, 2016 | 14.19 | 14.37 | 14.16 | 14.35 | 1,334,357 | +0.13(+0.89%) |
Apr 27, 2016 | 14.22 | 14.28 | 14.16 | 14.23 | 679,178 | -0.03(-0.19%) |
Apr 26, 2016 | 14.15 | 14.25 | 14.14 | 14.25 | 643,150 | +0.08(+0.57%) |
Apr 25, 2016 | 14.12 | 14.17 | 14.06 | 14.17 | 533,172 | +0.02(+0.13%) |
Apr 22, 2016 | 14.07 | 14.19 | 14.04 | 14.15 | 562,775 | +0.10(+0.70%) |
Apr 21, 2016 | 14.41 | 14.41 | 14.02 | 14.06 | 1,020,074 | -0.32(-2.25%) |
Apr 20, 2016 | 14.37 | 14.50 | 14.29 | 14.38 | 1,653,069 | -0.02(-0.13%) |
Apr 19, 2016 | 14.34 | 14.56 | 14.34 | 14.40 | 1,645,844 | +0.07(+0.50%) |
Apr 18, 2016 | 14.16 | 14.33 | 14.07 | 14.33 | 784,585 | +0.14(+1.02%) |
Apr 15, 2016 | 14.02 | 14.23 | 14.01 | 14.18 | 1,268,458 | +0.13(+0.90%) |
Apr 14, 2016 | 14.01 | 14.07 | 13.98 | 14.06 | 1,931,795 | -0.01(-0.06%) |
Apr 13, 2016 | 14.12 | 14.20 | 13.82 | 14.06 | 2,014,069 | -0.04(-0.26%) |
Apr 12, 2016 | 14.12 | 14.17 | 14.06 | 14.10 | 801,357 | +0.03(+0.19%) |
Apr 11, 2016 | 14.15 | 14.28 | 14.05 | 14.07 | 930,745 | -0.03(-0.19%) |
Apr 08, 2016 | 14.21 | 14.26 | 14.06 | 14.10 | 2,414,144 | -0.05(-0.38%) |
Apr 07, 2016 | 14.18 | 14.25 | 14.06 | 14.15 | 2,263,427 | -0.07(-0.51%) |
Apr 06, 2016 | 14.07 | 14.27 | 14.06 | 14.23 | 622,647 | +0.13(+0.89%) |
Apr 05, 2016 | 14.01 | 14.14 | 13.98 | 14.10 | 2,449,376 | +0.01(+0.06%) |
Apr 04, 2016 | 14.25 | 14.31 | 14.04 | 14.09 | 1,368,391 | -0.18(-1.26%) |
Apr 01, 2016 | 14.24 | 14.30 | 14.00 | 14.27 | 2,531,117 | -0.04(-0.25%) |
Mar 31, 2016 | 14.15 | 14.32 | 14.05 | 14.31 | 2,325,465 | +0.17(+1.21%) |
Mar 30, 2016 | 14.23 | 14.25 | 14.08 | 14.14 | 649,510 | -0.03(-0.19%) |
Mar 29, 2016 | 14.06 | 14.17 | 13.97 | 14.16 | 1,115,724 | +0.13(+0.90%) |
Mar 28, 2016 | 13.88 | 14.09 | 13.85 | 14.04 | 1,375,911 | +0.20(+1.43%) |
Mar 24, 2016 | 13.73 | 13.84 | 13.84 | 13.84 | 2,542,289 | +0.11(+0.79%) |
Mar 23, 2016 | 14.05 | 14.10 | 13.72 | 13.73 | 2,363,372 | -0.33(-2.37%) |
Mar 22, 2016 | 14.07 | 14.13 | 14.03 | 14.06 | 1,020,936 | -0.04(-0.32%) |
Mar 21, 2016 | 14.12 | 14.26 | 14.02 | 14.11 | 1,393,778 | -0.03(-0.19%) |
Mar 18, 2016 | 14.20 | 14.22 | 14.06 | 14.14 | 2,846,129 | -0.02(-0.13%) |
Mar 17, 2016 | 14.20 | 14.31 | 14.13 | 14.15 | 2,514,674 | -0.04(-0.32%) |
Mar 16, 2016 | 14.06 | 14.22 | 14.03 | 14.20 | 768,213 | +0.16(+1.15%) |
Mar 15, 2016 | 14.10 | 14.14 | 14.00 | 14.04 | 697,525 | -0.17(-1.20%) |
Mar 14, 2016 | 14.11 | 14.23 | 14.05 | 14.21 | 853,935 | +0.05(+0.38%) |
Mar 11, 2016 | 13.80 | 14.19 | 13.73 | 14.15 | 1,860,412 | +0.40(+2.95%) |
Mar 10, 2016 | 13.96 | 14.06 | 13.69 | 13.75 | 2,184,902 | -0.13(-0.91%) |
Mar 09, 2016 | 13.83 | 13.96 | 13.61 | 13.87 | 2,244,095 | -0.08(-0.58%) |
Mar 08, 2016 | 13.77 | 14.03 | 13.70 | 13.96 | 1,876,646 | +0.10(+0.71%) |
Mar 07, 2016 | 13.89 | 13.91 | 13.77 | 13.86 | 1,537,163 | -0.09(-0.64%) |
Mar 04, 2016 | 13.74 | 13.96 | 13.70 | 13.95 | 1,857,935 | +0.18(+1.30%) |
Mar 03, 2016 | 13.51 | 13.77 | 13.45 | 13.77 | 1,501,323 | +0.23(+1.72%) |
Mar 02, 2016 | 13.38 | 13.55 | 13.18 | 13.53 | 3,005,785 | +0.04(+0.27%) |
Mar 01, 2016 | 12.74 | 13.52 | 12.62 | 13.50 | 4,604,325 | +0.94(+7.50%) |
Feb 29, 2016 | 12.65 | 12.77 | 12.53 | 12.56 | 9,817,496 | -0.19(-1.48%) |
Feb 26, 2016 | 12.65 | 13.09 | 12.57 | 12.74 | 5,321,953 | +0.19(+1.50%) |
Feb 25, 2016 | 12.22 | 12.57 | 12.22 | 12.56 | 2,010,579 | +0.37(+3.02%) |
Feb 24, 2016 | 12.18 | 12.27 | 12.00 | 12.19 | 918,870 | -0.05(-0.44%) |
Feb 23, 2016 | 12.32 | 12.49 | 12.21 | 12.24 | 1,190,864 | -0.12(-0.94%) |
Feb 22, 2016 | 12.44 | 12.62 | 12.34 | 12.36 | 1,598,702 | -0.03(-0.22%) |
Feb 19, 2016 | 12.29 | 12.43 | 12.22 | 12.39 | 1,587,732 | +0.06(+0.51%) |
Feb 18, 2016 | 12.41 | 12.41 | 12.26 | 12.32 | 1,034,370 | -0.04(-0.29%) |
Feb 17, 2016 | 12.35 | 12.50 | 12.33 | 12.36 | 1,344,294 | +0.09(+0.73%) |
Feb 16, 2016 | 12.20 | 12.31 | 12.05 | 12.27 | 1,122,374 | +0.15(+1.26%) |
Feb 12, 2016 | 11.94 | 12.12 | 12.12 | 12.12 | 1,257,910 | +0.27(+2.27%) |
Feb 11, 2016 | 12.09 | 12.11 | 11.80 | 11.85 | 1,453,900 | -0.39(-3.22%) |
Feb 10, 2016 | 12.18 | 12.57 | 12.18 | 12.24 | 1,349,968 | +0.10(+0.81%) |
Feb 09, 2016 | 12.47 | 12.59 | 12.10 | 12.14 | 1,650,652 | -0.45(-3.56%) |
Feb 08, 2016 | 12.98 | 12.98 | 12.48 | 12.59 | 1,650,763 | -0.48(-3.64%) |
Feb 05, 2016 | 13.33 | 13.37 | 13.00 | 13.07 | 1,188,880 | -0.29(-2.15%) |
Feb 04, 2016 | 13.32 | 13.48 | 13.23 | 13.35 | 1,320,025 | -0.06(-0.47%) |
Feb 03, 2016 | 13.26 | 13.53 | 13.18 | 13.42 | 1,297,841 | +0.21(+1.56%) |
Feb 02, 2016 | 13.43 | 13.43 | 13.18 | 13.21 | 1,267,189 | -0.26(-1.93%) |
Feb 01, 2016 | 13.41 | 13.57 | 13.36 | 13.47 | 1,093,214 | +0.03(+0.20%) |
Jan 29, 2016 | 13.30 | 13.45 | 13.26 | 13.44 | 1,625,805 | +0.17(+1.28%) |
Jan 28, 2016 | 13.47 | 13.52 | 13.19 | 13.27 | 1,492,584 | -0.08(-0.60%) |
Jan 27, 2016 | 13.44 | 13.60 | 13.28 | 13.35 | 1,533,681 | -0.12(-0.87%) |
Jan 26, 2016 | 13.18 | 13.47 | 13.14 | 13.47 | 1,685,724 | +0.33(+2.53%) |
Jan 25, 2016 | 13.40 | 13.53 | 13.11 | 13.14 | 1,246,041 | -0.29(-2.14%) |
Jan 22, 2016 | 13.28 | 13.49 | 13.23 | 13.43 | 1,187,653 | +0.30(+2.25%) |
Jan 21, 2016 | 13.31 | 13.38 | 13.04 | 13.13 | 1,641,666 | -0.13(-1.01%) |
Jan 20, 2016 | 13.23 | 13.45 | 12.83 | 13.26 | 3,277,925 | -0.06(-0.47%) |
Jan 19, 2016 | 13.37 | 13.48 | 13.27 | 13.33 | 1,389,344 | +0.02(+0.13%) |
Jan 15, 2016 | 13.30 | 13.31 | 13.31 | 13.31 | 1,780,274 | -0.14(-1.07%) |
Jan 14, 2016 | 13.62 | 13.67 | 13.38 | 13.45 | 1,622,733 | -0.15(-1.12%) |
Jan 13, 2016 | 13.88 | 13.92 | 13.61 | 13.61 | 2,410,928 | -0.26(-1.88%) |
Jan 12, 2016 | 14.09 | 14.10 | 13.76 | 13.87 | 1,619,557 | -0.18(-1.28%) |
Jan 11, 2016 | 14.12 | 14.22 | 14.02 | 14.05 | 2,281,160 | -0.03(-0.19%) |
Jan 08, 2016 | 14.30 | 14.43 | 14.04 | 14.07 | 1,708,550 | -0.21(-1.44%) |
Jan 07, 2016 | 14.39 | 14.52 | 14.28 | 14.28 | 1,442,498 | -0.30(-2.09%) |
Jan 06, 2016 | 14.59 | 14.66 | 14.50 | 14.58 | 1,001,940 | -0.11(-0.73%) |
Jan 05, 2016 | 14.67 | 14.78 | 14.59 | 14.69 | 1,173,354 | +0.02(+0.12%) |
Jan 04, 2016 | 14.80 | 14.83 | 14.57 | 14.67 | 1,368,470 | -0.27(-1.80%) |
Dec 31, 2015 | 14.89 | 14.94 | 14.94 | 14.94 | 1,085,201 | +0.02(+0.12%) |
Dec 30, 2015 | 14.92 | 14.99 | 14.87 | 14.92 | 631,854 | +0.00(+0.00%) |
Dec 29, 2015 | 14.77 | 14.92 | 14.76 | 14.92 | 760,065 | +0.20(+1.34%) |
Dec 28, 2015 | 14.63 | 14.74 | 14.57 | 14.73 | 1,042,380 | +0.09(+0.61%) |
Dec 24, 2015 | 14.72 | 14.64 | 14.64 | 14.64 | 486,908 | -0.07(-0.49%) |
Dec 23, 2015 | 14.74 | 14.78 | 14.64 | 14.71 | 1,208,494 | +0.03(+0.18%) |
Dec 22, 2015 | 14.67 | 14.80 | 14.64 | 14.68 | 1,445,578 | +0.04(+0.31%) |
Dec 21, 2015 | 14.44 | 14.64 | 14.37 | 14.64 | 1,256,105 | +0.23(+1.62%) |
Dec 18, 2015 | 14.55 | 14.61 | 14.31 | 14.40 | 4,719,983 | -0.18(-1.23%) |
Dec 17, 2015 | 14.46 | 14.74 | 14.39 | 14.58 | 2,769,827 | -0.13(-0.91%) |
Dec 16, 2015 | 14.55 | 14.78 | 14.48 | 14.72 | 3,194,405 | +0.22(+1.55%) |
Dec 15, 2015 | 14.49 | 14.68 | 14.46 | 14.49 | 8,032,414 | +0.10(+0.68%) |
Dec 14, 2015 | 14.29 | 14.40 | 14.17 | 14.39 | 4,651,965 | +0.13(+0.88%) |
Dec 11, 2015 | 14.53 | 14.56 | 14.24 | 14.27 | 5,805,181 | -0.27(-1.85%) |
Dec 10, 2015 | 14.41 | 14.61 | 14.38 | 14.54 | 12,227,192 | +0.14(+0.99%) |
Dec 09, 2015 | 14.41 | 14.48 | 14.29 | 14.40 | 3,764,094 | -0.04(-0.25%) |
Dec 08, 2015 | 14.58 | 15.50 | 14.40 | 14.43 | 5,267,623 | +0.26(+1.83%) |
Dec 07, 2015 | 14.36 | 14.41 | 14.16 | 14.17 | 2,434,171 | -0.22(-1.55%) |
Dec 04, 2015 | 14.16 | 14.48 | 14.13 | 14.40 | 2,937,395 | +0.11(+0.75%) |
Dec 03, 2015 | 14.98 | 15.30 | 14.25 | 14.29 | 12,109,742 | -0.69(-4.60%) |
Dec 02, 2015 | 14.99 | 15.12 | 14.92 | 14.98 | 1,378,468 | -0.04(-0.24%) |
Dec 01, 2015 | 15.05 | 15.11 | 14.95 | 15.01 | 1,183,422 | +0.01(+0.06%) |
Nov 30, 2015 | 14.87 | 15.16 | 14.87 | 15.00 | 1,889,263 | +0.12(+0.78%) |
Nov 27, 2015 | 14.84 | 14.92 | 14.84 | 14.89 | 1,160,794 | +0.04(+0.24%) |
Nov 25, 2015 | 15.04 | 14.85 | 14.85 | 14.85 | 996,839 | -0.21(-1.37%) |
Nov 24, 2015 | 14.86 | 15.09 | 14.80 | 15.06 | 1,013,029 | +0.19(+1.26%) |
Nov 23, 2015 | 14.77 | 14.94 | 14.77 | 14.87 | 559,452 | +0.09(+0.60%) |
Nov 20, 2015 | 14.68 | 14.83 | 14.67 | 14.78 | 735,590 | +0.17(+1.16%) |
Nov 19, 2015 | 14.52 | 14.82 | 14.52 | 14.61 | 1,032,250 | +0.11(+0.74%) |
Nov 18, 2015 | 14.60 | 14.63 | 14.48 | 14.50 | 1,345,183 | -0.04(-0.31%) |
Nov 17, 2015 | 14.70 | 14.85 | 14.55 | 14.55 | 827,336 | -0.18(-1.21%) |
Nov 16, 2015 | 14.51 | 14.73 | 14.45 | 14.73 | 782,916 | +0.21(+1.42%) |
Nov 13, 2015 | 14.67 | 14.72 | 14.46 | 14.52 | 660,518 | -0.14(-0.98%) |
Nov 12, 2015 | 14.93 | 14.93 | 14.66 | 14.66 | 496,721 | -0.28(-1.85%) |
Nov 11, 2015 | 14.89 | 14.99 | 14.73 | 14.94 | 1,041,386 | +0.06(+0.42%) |
Nov 10, 2015 | 14.54 | 14.91 | 14.49 | 14.88 | 1,511,074 | +0.30(+2.02%) |
Nov 09, 2015 | 14.55 | 14.66 | 14.46 | 14.58 | 1,763,877 | -0.01(-0.06%) |
Nov 06, 2015 | 14.82 | 14.82 | 14.24 | 14.59 | 2,673,022 | -0.11(-0.73%) |
Nov 05, 2015 | 15.12 | 15.12 | 14.63 | 14.70 | 2,137,975 | -0.44(-2.89%) |
Nov 04, 2015 | 14.99 | 15.16 | 14.97 | 15.14 | 1,118,764 | +0.14(+0.95%) |
Nov 03, 2015 | 15.02 | 15.06 | 14.88 | 14.99 | 923,820 | -0.06(-0.42%) |