Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.78 | 19.23 | 18.67 | 19.11 | 273,252 | +0.41(+2.19%) |
Oct 28, 2016 | 19.39 | 19.74 | 18.51 | 18.70 | 420,249 | -0.55(-2.86%) |
Oct 27, 2016 | 19.22 | 19.41 | 18.97 | 19.25 | 770,433 | +0.13(+0.68%) |
Oct 26, 2016 | 20.03 | 20.03 | 18.74 | 19.12 | 419,638 | -0.61(-3.09%) |
Oct 25, 2016 | 19.97 | 19.97 | 19.72 | 19.73 | 241,642 | -0.16(-0.80%) |
Oct 24, 2016 | 19.89 | 19.97 | 19.84 | 19.89 | 109,970 | +0.12(+0.61%) |
Oct 21, 2016 | 19.48 | 19.81 | 19.30 | 19.77 | 157,594 | +0.14(+0.71%) |
Oct 20, 2016 | 19.59 | 19.80 | 19.59 | 19.63 | 118,106 | -0.03(-0.15%) |
Oct 19, 2016 | 19.36 | 19.69 | 19.31 | 19.66 | 187,043 | +0.31(+1.60%) |
Oct 18, 2016 | 19.28 | 19.47 | 19.13 | 19.35 | 155,287 | +0.34(+1.79%) |
Oct 17, 2016 | 19.02 | 19.17 | 18.96 | 19.01 | 261,967 | +0.09(+0.48%) |
Oct 14, 2016 | 18.83 | 19.00 | 18.67 | 18.92 | 236,933 | +0.11(+0.58%) |
Oct 13, 2016 | 18.38 | 18.86 | 18.29 | 18.81 | 475,853 | +0.38(+2.06%) |
Oct 12, 2016 | 18.22 | 18.45 | 18.16 | 18.43 | 134,350 | +0.29(+1.60%) |
Oct 11, 2016 | 18.21 | 18.34 | 18.01 | 18.14 | 152,630 | -0.07(-0.38%) |
Oct 10, 2016 | 17.93 | 18.33 | 17.73 | 18.21 | 108,292 | +0.54(+3.06%) |
Oct 07, 2016 | 17.90 | 17.95 | 17.50 | 17.67 | 116,565 | -0.20(-1.12%) |
Oct 06, 2016 | 17.88 | 18.07 | 17.72 | 17.87 | 185,841 | -0.09(-0.50%) |
Oct 05, 2016 | 17.65 | 18.07 | 17.63 | 17.96 | 286,357 | +0.32(+1.81%) |
Oct 04, 2016 | 17.56 | 17.76 | 17.48 | 17.64 | 140,890 | +0.03(+0.17%) |
Oct 03, 2016 | 17.48 | 17.65 | 17.25 | 17.61 | 82,000 | +0.22(+1.27%) |
Sep 30, 2016 | 17.33 | 17.53 | 17.15 | 17.39 | 1,062,605 | +0.17(+0.99%) |
Sep 29, 2016 | 17.31 | 17.45 | 17.00 | 17.22 | 934,995 | -0.08(-0.46%) |
Sep 28, 2016 | 17.58 | 17.70 | 17.21 | 17.30 | 234,208 | -0.25(-1.42%) |
Sep 27, 2016 | 17.30 | 17.60 | 17.10 | 17.55 | 268,060 | +0.41(+2.39%) |
Sep 26, 2016 | 17.46 | 17.46 | 17.06 | 17.14 | 201,172 | -0.32(-1.83%) |
Sep 23, 2016 | 17.50 | 17.61 | 17.31 | 17.46 | 195,631 | -0.03(-0.17%) |
Sep 22, 2016 | 17.36 | 17.59 | 17.36 | 17.49 | 311,706 | +0.30(+1.75%) |
Sep 21, 2016 | 17.25 | 17.39 | 17.00 | 17.19 | 146,297 | +0.05(+0.29%) |
Sep 20, 2016 | 17.10 | 17.30 | 17.05 | 17.14 | 414,317 | +0.05(+0.29%) |
Sep 19, 2016 | 17.11 | 17.35 | 16.98 | 17.09 | 383,992 | +0.04(+0.23%) |
Sep 16, 2016 | 16.91 | 17.23 | 16.91 | 17.05 | 117,539 | -0.07(-0.41%) |
Sep 15, 2016 | 17.54 | 17.66 | 17.01 | 17.12 | 380,243 | -0.33(-1.89%) |
Sep 14, 2016 | 17.43 | 17.60 | 17.34 | 17.45 | 302,951 | +0.07(+0.40%) |
Sep 13, 2016 | 17.29 | 17.53 | 16.79 | 17.38 | 348,659 | -0.23(-1.31%) |
Sep 12, 2016 | 17.57 | 17.72 | 17.05 | 17.61 | 216,806 | -0.22(-1.23%) |
Sep 09, 2016 | 17.82 | 17.95 | 17.62 | 17.83 | 237,271 | -0.18(-1.00%) |
Sep 08, 2016 | 18.45 | 18.61 | 17.95 | 18.01 | 408,099 | -0.26(-1.42%) |
Sep 07, 2016 | 18.40 | 18.46 | 18.09 | 18.27 | 230,511 | -0.07(-0.38%) |
Sep 06, 2016 | 18.10 | 18.37 | 18.02 | 18.34 | 190,196 | +0.36(+2.00%) |
Sep 02, 2016 | 17.84 | 17.98 | 17.98 | 17.98 | 152,700 | +0.26(+1.47%) |
Sep 01, 2016 | 17.77 | 17.91 | 17.53 | 17.72 | 81,047 | -0.07(-0.39%) |
Aug 31, 2016 | 17.65 | 17.83 | 17.53 | 17.79 | 211,296 | +0.10(+0.57%) |
Aug 30, 2016 | 17.82 | 17.82 | 17.63 | 17.69 | 176,912 | -0.06(-0.34%) |
Aug 29, 2016 | 17.86 | 17.91 | 17.65 | 17.75 | 114,571 | -0.15(-0.84%) |
Aug 26, 2016 | 17.75 | 18.12 | 17.70 | 17.90 | 301,824 | +0.25(+1.42%) |
Aug 25, 2016 | 17.80 | 17.84 | 17.60 | 17.65 | 495,053 | -0.09(-0.51%) |
Aug 24, 2016 | 17.81 | 17.89 | 17.48 | 17.74 | 218,780 | -0.07(-0.39%) |
Aug 23, 2016 | 18.23 | 18.31 | 17.77 | 17.81 | 161,633 | -0.27(-1.49%) |
Aug 22, 2016 | 18.31 | 18.31 | 17.85 | 18.08 | 444,952 | -0.22(-1.20%) |
Aug 19, 2016 | 18.48 | 18.48 | 18.14 | 18.30 | 112,834 | -0.23(-1.24%) |
Aug 18, 2016 | 18.70 | 18.81 | 18.27 | 18.53 | 155,924 | -0.03(-0.16%) |
Aug 17, 2016 | 18.81 | 18.99 | 18.30 | 18.56 | 188,476 | -0.32(-1.69%) |
Aug 16, 2016 | 18.85 | 18.98 | 18.81 | 18.88 | 123,565 | +0.10(+0.53%) |
Aug 15, 2016 | 18.82 | 18.99 | 18.78 | 18.78 | 136,973 | -0.01(-0.05%) |
Aug 12, 2016 | 18.83 | 18.99 | 18.65 | 18.79 | 175,233 | +0.00(+0.00%) |
Aug 11, 2016 | 19.00 | 19.00 | 18.72 | 18.79 | 194,559 | -0.05(-0.27%) |
Aug 10, 2016 | 18.77 | 19.00 | 18.73 | 18.84 | 134,272 | +0.12(+0.64%) |
Aug 09, 2016 | 18.75 | 18.92 | 18.64 | 18.72 | 100,607 | +0.11(+0.59%) |
Aug 08, 2016 | 18.62 | 18.86 | 18.11 | 18.61 | 235,500 | +0.09(+0.49%) |
Aug 05, 2016 | 18.20 | 18.60 | 18.12 | 18.52 | 150,036 | +0.34(+1.87%) |
Aug 04, 2016 | 18.05 | 18.19 | 17.86 | 18.18 | 298,315 | +0.20(+1.11%) |
Aug 03, 2016 | 17.72 | 18.14 | 17.68 | 17.98 | 378,009 | +0.07(+0.39%) |
Aug 02, 2016 | 18.25 | 18.25 | 17.66 | 17.91 | 706,273 | -0.43(-2.34%) |
Aug 01, 2016 | 18.25 | 18.48 | 18.05 | 18.34 | 169,740 | +0.24(+1.33%) |
Jul 29, 2016 | 18.42 | 18.52 | 18.08 | 18.10 | 434,354 | -0.37(-2.00%) |
Jul 28, 2016 | 18.67 | 18.67 | 18.24 | 18.47 | 360,664 | +0.03(+0.16%) |
Jul 27, 2016 | 18.61 | 18.80 | 18.30 | 18.44 | 368,583 | -0.21(-1.13%) |
Jul 26, 2016 | 18.72 | 18.99 | 18.52 | 18.65 | 361,513 | -0.03(-0.16%) |
Jul 25, 2016 | 19.37 | 19.41 | 18.64 | 18.68 | 354,442 | -0.79(-4.06%) |
Jul 22, 2016 | 19.01 | 19.47 | 18.54 | 19.47 | 315,402 | +0.73(+3.90%) |
Jul 21, 2016 | 18.37 | 18.81 | 18.24 | 18.74 | 342,619 | +0.29(+1.57%) |
Jul 20, 2016 | 18.70 | 18.70 | 18.44 | 18.45 | 375,626 | -0.25(-1.34%) |
Jul 19, 2016 | 18.97 | 18.97 | 18.68 | 18.70 | 111,994 | -0.26(-1.37%) |
Jul 18, 2016 | 18.76 | 19.07 | 18.75 | 18.96 | 150,734 | +0.20(+1.07%) |
Jul 15, 2016 | 18.88 | 19.21 | 18.52 | 18.76 | 395,262 | -0.25(-1.32%) |
Jul 14, 2016 | 19.11 | 19.21 | 18.87 | 19.01 | 243,909 | -0.06(-0.31%) |
Jul 13, 2016 | 19.32 | 19.32 | 18.84 | 19.07 | 138,799 | -0.16(-0.83%) |
Jul 12, 2016 | 18.87 | 19.32 | 18.87 | 19.23 | 202,149 | +0.44(+2.34%) |
Jul 11, 2016 | 18.74 | 18.92 | 18.67 | 18.79 | 165,998 | +0.10(+0.54%) |
Jul 08, 2016 | 18.52 | 18.77 | 18.34 | 18.69 | 188,678 | +0.35(+1.91%) |
Jul 07, 2016 | 18.39 | 18.57 | 18.27 | 18.34 | 377,107 | -0.09(-0.49%) |
Jul 06, 2016 | 18.47 | 18.59 | 18.16 | 18.43 | 250,729 | -0.14(-0.75%) |
Jul 05, 2016 | 18.24 | 18.82 | 18.04 | 18.57 | 347,638 | -0.07(-0.38%) |
Jul 01, 2016 | 18.71 | 18.64 | 18.64 | 18.64 | 185,800 | -0.05(-0.27%) |
Jun 30, 2016 | 18.48 | 18.92 | 18.41 | 18.69 | 342,401 | +0.16(+0.86%) |
Jun 29, 2016 | 18.17 | 18.70 | 18.17 | 18.53 | 221,935 | +0.52(+2.89%) |
Jun 28, 2016 | 17.68 | 18.11 | 17.60 | 18.01 | 348,857 | +0.59(+3.39%) |
Jun 27, 2016 | 16.94 | 17.79 | 16.72 | 17.42 | 578,366 | +0.37(+2.17%) |
Jun 24, 2016 | 16.61 | 17.17 | 15.06 | 17.05 | 663,921 | -0.74(-4.16%) |
Jun 23, 2016 | 17.91 | 18.00 | 17.59 | 17.79 | 292,288 | +0.13(+0.74%) |
Jun 22, 2016 | 17.42 | 17.71 | 17.42 | 17.66 | 342,674 | +0.21(+1.20%) |
Jun 21, 2016 | 17.43 | 17.59 | 17.25 | 17.45 | 318,677 | +0.01(+0.06%) |
Jun 20, 2016 | 17.25 | 17.55 | 17.25 | 17.44 | 192,878 | +0.44(+2.59%) |
Jun 17, 2016 | 17.10 | 17.18 | 16.86 | 17.00 | 290,007 | -0.09(-0.53%) |
Jun 16, 2016 | 16.71 | 17.22 | 16.38 | 17.09 | 514,609 | +0.11(+0.65%) |
Jun 15, 2016 | 17.28 | 17.35 | 16.90 | 16.98 | 370,651 | -0.26(-1.51%) |
Jun 14, 2016 | 17.55 | 17.71 | 17.12 | 17.24 | 191,694 | -0.44(-2.49%) |
Jun 13, 2016 | 18.05 | 18.30 | 17.62 | 17.68 | 238,669 | -0.64(-3.49%) |
Jun 10, 2016 | 18.41 | 18.55 | 18.28 | 18.32 | 210,362 | -0.31(-1.66%) |
Jun 09, 2016 | 18.57 | 18.75 | 18.47 | 18.63 | 107,049 | -0.12(-0.64%) |
Jun 08, 2016 | 18.80 | 18.98 | 18.58 | 18.75 | 232,215 | +0.13(+0.70%) |
Jun 07, 2016 | 18.42 | 18.74 | 18.31 | 18.62 | 189,179 | +0.17(+0.92%) |
Jun 06, 2016 | 17.88 | 18.54 | 17.84 | 18.45 | 286,247 | +0.57(+3.19%) |
Jun 03, 2016 | 18.05 | 18.08 | 17.63 | 17.88 | 764,759 | -0.22(-1.22%) |
Jun 02, 2016 | 19.10 | 19.10 | 18.09 | 18.10 | 642,709 | -1.04(-5.43%) |
Jun 01, 2016 | 19.21 | 19.33 | 18.92 | 19.14 | 318,686 | -0.17(-0.88%) |
May 31, 2016 | 19.06 | 19.38 | 18.88 | 19.31 | 387,527 | +0.24(+1.26%) |
May 27, 2016 | 19.13 | 19.07 | 19.07 | 19.07 | 296,100 | -0.15(-0.78%) |
May 26, 2016 | 19.33 | 19.41 | 19.11 | 19.22 | 194,121 | -0.13(-0.67%) |
May 25, 2016 | 19.45 | 19.75 | 19.05 | 19.35 | 383,835 | -0.10(-0.51%) |
May 24, 2016 | 19.52 | 19.75 | 19.36 | 19.45 | 432,169 | +0.01(+0.05%) |
May 23, 2016 | 20.46 | 20.48 | 19.41 | 19.44 | 499,140 | -1.02(-4.99%) |
May 20, 2016 | 20.50 | 20.57 | 20.21 | 20.46 | 206,444 | +0.13(+0.64%) |
May 19, 2016 | 20.47 | 20.47 | 20.09 | 20.33 | 209,519 | -0.26(-1.26%) |
May 18, 2016 | 20.57 | 20.70 | 20.40 | 20.59 | 276,962 | +0.02(+0.10%) |
May 17, 2016 | 20.58 | 20.73 | 20.41 | 20.57 | 184,561 | -0.12(-0.58%) |
May 16, 2016 | 20.30 | 20.81 | 20.30 | 20.69 | 174,888 | +0.31(+1.52%) |
May 13, 2016 | 20.57 | 20.90 | 20.24 | 20.38 | 189,482 | -0.25(-1.21%) |
May 12, 2016 | 21.00 | 21.17 | 20.38 | 20.63 | 263,456 | -0.09(-0.43%) |
May 11, 2016 | 20.24 | 20.91 | 20.24 | 20.72 | 502,080 | +0.39(+1.92%) |
May 10, 2016 | 20.49 | 20.51 | 20.01 | 20.33 | 346,615 | -0.04(-0.20%) |
May 09, 2016 | 20.23 | 20.48 | 20.10 | 20.37 | 150,789 | +0.09(+0.44%) |
May 06, 2016 | 20.15 | 20.35 | 19.60 | 20.28 | 237,121 | -0.06(-0.29%) |
May 05, 2016 | 20.23 | 20.53 | 20.23 | 20.34 | 148,430 | +0.19(+0.94%) |
May 04, 2016 | 20.75 | 21.29 | 19.96 | 20.15 | 261,677 | -0.73(-3.50%) |
May 03, 2016 | 21.00 | 21.26 | 20.80 | 20.88 | 207,912 | -0.38(-1.79%) |
May 02, 2016 | 20.96 | 21.38 | 20.90 | 21.26 | 333,040 | +0.38(+1.82%) |
Apr 29, 2016 | 21.05 | 21.25 | 20.83 | 20.88 | 332,471 | -0.17(-0.81%) |
Apr 28, 2016 | 21.07 | 21.35 | 21.05 | 21.05 | 215,262 | +0.00(+0.00%) |
Apr 27, 2016 | 21.30 | 21.38 | 21.05 | 21.05 | 171,755 | -0.18(-0.85%) |
Apr 26, 2016 | 21.43 | 21.90 | 21.10 | 21.23 | 179,166 | -0.17(-0.79%) |
Apr 25, 2016 | 21.37 | 21.89 | 21.05 | 21.40 | 410,135 | +0.53(+2.54%) |
Apr 22, 2016 | 20.63 | 21.29 | 20.50 | 20.87 | 318,990 | +0.15(+0.72%) |
Apr 21, 2016 | 21.23 | 21.26 | 20.72 | 20.72 | 312,333 | -0.43(-2.03%) |
Apr 20, 2016 | 21.64 | 21.64 | 21.03 | 21.15 | 227,312 | -0.37(-1.72%) |
Apr 19, 2016 | 21.38 | 21.87 | 21.38 | 21.52 | 285,572 | +0.15(+0.70%) |
Apr 18, 2016 | 21.29 | 21.44 | 21.15 | 21.37 | 129,399 | +0.06(+0.28%) |
Apr 15, 2016 | 21.48 | 21.53 | 21.15 | 21.31 | 102,461 | -0.08(-0.37%) |
Apr 14, 2016 | 21.01 | 21.58 | 21.01 | 21.39 | 126,741 | +0.39(+1.86%) |
Apr 13, 2016 | 20.90 | 21.06 | 20.68 | 21.00 | 353,702 | +0.22(+1.06%) |
Apr 12, 2016 | 20.47 | 20.84 | 20.47 | 20.78 | 443,121 | +0.33(+1.61%) |
Apr 11, 2016 | 20.98 | 21.05 | 20.45 | 20.45 | 141,979 | -0.45(-2.15%) |
Apr 08, 2016 | 21.11 | 21.45 | 20.84 | 20.90 | 156,958 | -0.06(-0.29%) |
Apr 07, 2016 | 21.19 | 21.50 | 20.93 | 20.96 | 160,856 | -0.28(-1.32%) |
Apr 06, 2016 | 21.12 | 21.33 | 20.97 | 21.24 | 128,984 | +0.12(+0.57%) |
Apr 05, 2016 | 21.15 | 21.15 | 20.67 | 21.12 | 307,769 | -0.12(-0.56%) |
Apr 04, 2016 | 20.92 | 21.35 | 20.78 | 21.24 | 268,040 | +0.25(+1.19%) |
Apr 01, 2016 | 20.84 | 21.27 | 20.84 | 20.99 | 176,191 | -0.08(-0.38%) |
Mar 31, 2016 | 21.15 | 21.32 | 20.90 | 21.07 | 223,676 | -0.07(-0.33%) |
Mar 30, 2016 | 21.41 | 21.69 | 21.12 | 21.14 | 227,808 | -0.19(-0.89%) |
Mar 29, 2016 | 21.11 | 21.34 | 20.85 | 21.33 | 453,719 | +0.22(+1.04%) |
Mar 28, 2016 | 20.90 | 21.33 | 20.72 | 21.11 | 259,193 | +0.22(+1.05%) |
Mar 24, 2016 | 20.81 | 20.89 | 20.89 | 20.89 | 103,200 | +0.01(+0.05%) |
Mar 23, 2016 | 21.04 | 21.04 | 20.68 | 20.88 | 171,300 | -0.13(-0.62%) |
Mar 22, 2016 | 20.98 | 21.21 | 20.74 | 21.01 | 267,679 | -0.05(-0.24%) |
Mar 21, 2016 | 20.91 | 21.26 | 20.81 | 21.06 | 406,977 | +0.25(+1.20%) |
Mar 18, 2016 | 20.68 | 20.95 | 20.57 | 20.81 | 316,258 | +0.24(+1.17%) |
Mar 17, 2016 | 19.75 | 20.87 | 19.75 | 20.57 | 546,327 | +0.77(+3.89%) |
Mar 16, 2016 | 19.29 | 19.88 | 19.29 | 19.80 | 202,374 | +0.41(+2.11%) |
Mar 15, 2016 | 19.50 | 19.71 | 19.32 | 19.39 | 90,838 | -0.21(-1.07%) |
Mar 14, 2016 | 19.77 | 19.80 | 19.60 | 19.60 | 136,116 | -0.18(-0.91%) |
Mar 11, 2016 | 19.95 | 20.12 | 19.67 | 19.78 | 223,090 | +0.06(+0.30%) |
Mar 10, 2016 | 19.79 | 19.85 | 19.46 | 19.72 | 211,926 | +0.06(+0.31%) |
Mar 09, 2016 | 19.31 | 19.85 | 19.31 | 19.66 | 162,774 | +0.32(+1.65%) |
Mar 08, 2016 | 20.20 | 20.28 | 19.30 | 19.34 | 276,572 | -0.96(-4.73%) |
Mar 07, 2016 | 20.20 | 20.69 | 20.04 | 20.30 | 200,593 | +0.13(+0.64%) |
Mar 04, 2016 | 20.54 | 20.58 | 20.06 | 20.17 | 443,386 | -0.31(-1.51%) |
Mar 03, 2016 | 20.82 | 20.85 | 20.40 | 20.48 | 359,752 | -0.31(-1.49%) |
Mar 02, 2016 | 19.98 | 20.94 | 19.92 | 20.79 | 673,552 | +0.64(+3.18%) |
Mar 01, 2016 | 19.89 | 20.27 | 19.83 | 20.15 | 444,580 | +0.59(+3.02%) |
Feb 29, 2016 | 19.52 | 19.81 | 19.28 | 19.56 | 238,199 | -0.01(-0.05%) |
Feb 26, 2016 | 19.91 | 19.91 | 19.27 | 19.57 | 285,472 | -0.12(-0.61%) |
Feb 25, 2016 | 19.22 | 19.95 | 19.22 | 19.69 | 311,256 | +0.41(+2.13%) |
Feb 24, 2016 | 18.66 | 19.29 | 18.46 | 19.28 | 322,027 | +0.57(+3.05%) |
Feb 23, 2016 | 19.65 | 19.85 | 18.38 | 18.71 | 628,294 | -1.38(-6.87%) |
Feb 22, 2016 | 20.04 | 20.75 | 20.03 | 20.09 | 536,167 | +0.54(+2.76%) |
Feb 19, 2016 | 20.05 | 20.05 | 19.43 | 19.55 | 554,708 | -0.57(-2.83%) |
Feb 18, 2016 | 19.50 | 20.14 | 19.34 | 20.12 | 515,384 | +0.91(+4.74%) |
Feb 17, 2016 | 18.34 | 19.38 | 18.34 | 19.21 | 528,047 | +1.03(+5.67%) |
Feb 16, 2016 | 16.90 | 18.26 | 16.86 | 18.18 | 547,533 | +0.93(+5.39%) |
Feb 12, 2016 | 16.63 | 17.25 | 17.25 | 17.25 | 265,100 | +0.76(+4.61%) |
Feb 11, 2016 | 16.36 | 16.56 | 16.16 | 16.49 | 407,572 | -0.05(-0.30%) |
Feb 10, 2016 | 16.56 | 16.70 | 16.04 | 16.54 | 309,634 | +0.00(+0.00%) |
Feb 09, 2016 | 16.38 | 16.75 | 16.28 | 16.54 | 436,150 | -0.10(-0.60%) |
Feb 08, 2016 | 16.76 | 16.76 | 16.29 | 16.64 | 251,270 | -0.28(-1.65%) |
Feb 05, 2016 | 16.58 | 17.15 | 16.35 | 16.92 | 324,325 | +0.38(+2.30%) |
Feb 04, 2016 | 16.08 | 16.62 | 16.01 | 16.54 | 355,050 | +0.25(+1.53%) |
Feb 03, 2016 | 16.50 | 16.66 | 15.97 | 16.29 | 341,582 | -0.12(-0.73%) |
Feb 02, 2016 | 16.49 | 16.71 | 16.31 | 16.41 | 256,569 | -0.32(-1.91%) |
Feb 01, 2016 | 16.85 | 17.13 | 16.58 | 16.73 | 199,790 | -0.21(-1.24%) |
Jan 29, 2016 | 16.63 | 16.96 | 16.62 | 16.94 | 271,346 | +0.38(+2.29%) |
Jan 28, 2016 | 16.91 | 16.91 | 16.30 | 16.56 | 221,988 | -0.19(-1.13%) |
Jan 27, 2016 | 16.15 | 16.97 | 16.15 | 16.75 | 383,509 | +0.47(+2.89%) |
Jan 26, 2016 | 16.06 | 16.36 | 15.96 | 16.28 | 304,813 | +0.28(+1.75%) |
Jan 25, 2016 | 16.29 | 16.34 | 15.93 | 16.00 | 155,603 | -0.27(-1.66%) |
Jan 22, 2016 | 16.01 | 16.31 | 16.01 | 16.27 | 172,256 | +0.48(+3.04%) |
Jan 21, 2016 | 15.83 | 15.97 | 15.50 | 15.79 | 215,502 | -0.09(-0.57%) |
Jan 20, 2016 | 16.00 | 16.20 | 15.65 | 15.88 | 459,607 | -0.55(-3.35%) |
Jan 19, 2016 | 16.70 | 16.76 | 16.35 | 16.43 | 266,416 | -0.03(-0.18%) |
Jan 15, 2016 | 16.64 | 16.46 | 16.46 | 16.46 | 412,100 | -0.56(-3.29%) |
Jan 14, 2016 | 17.10 | 17.21 | 16.79 | 17.02 | 318,133 | -0.11(-0.64%) |
Jan 13, 2016 | 17.19 | 17.35 | 17.06 | 17.13 | 266,275 | -0.12(-0.70%) |
Jan 12, 2016 | 16.99 | 17.31 | 16.89 | 17.25 | 288,908 | +0.46(+2.74%) |
Jan 11, 2016 | 16.25 | 16.81 | 16.14 | 16.79 | 356,223 | +0.52(+3.20%) |
Jan 08, 2016 | 16.45 | 16.60 | 16.22 | 16.27 | 292,084 | -0.02(-0.12%) |
Jan 07, 2016 | 16.53 | 16.54 | 16.19 | 16.29 | 167,500 | -0.53(-3.15%) |
Jan 06, 2016 | 16.44 | 17.19 | 16.33 | 16.82 | 209,032 | +0.30(+1.82%) |
Jan 05, 2016 | 16.56 | 16.70 | 16.41 | 16.52 | 181,745 | -0.02(-0.12%) |
Jan 04, 2016 | 16.95 | 17.00 | 16.46 | 16.54 | 351,868 | -0.62(-3.61%) |
Dec 31, 2015 | 17.19 | 17.16 | 17.16 | 17.16 | 121,200 | -0.01(-0.06%) |
Dec 30, 2015 | 17.64 | 17.64 | 17.10 | 17.17 | 241,820 | -0.49(-2.77%) |
Dec 29, 2015 | 17.67 | 17.79 | 17.42 | 17.66 | 127,662 | +0.01(+0.06%) |
Dec 28, 2015 | 17.80 | 17.88 | 17.37 | 17.65 | 196,447 | -0.17(-0.95%) |
Dec 24, 2015 | 17.74 | 17.82 | 17.82 | 17.82 | 72,300 | +0.30(+1.71%) |
Dec 23, 2015 | 17.96 | 17.96 | 17.37 | 17.52 | 327,771 | -0.31(-1.74%) |
Dec 22, 2015 | 17.90 | 17.99 | 17.68 | 17.83 | 150,578 | -0.08(-0.45%) |
Dec 21, 2015 | 17.88 | 18.19 | 17.74 | 17.91 | 170,405 | +0.03(+0.17%) |
Dec 18, 2015 | 18.33 | 18.43 | 17.75 | 17.88 | 244,494 | -0.48(-2.61%) |
Dec 17, 2015 | 18.30 | 18.40 | 17.95 | 18.36 | 485,860 | +0.06(+0.33%) |
Dec 16, 2015 | 17.58 | 18.33 | 17.43 | 18.30 | 517,287 | +0.88(+5.05%) |
Dec 15, 2015 | 16.52 | 17.63 | 16.50 | 17.42 | 469,867 | +0.91(+5.51%) |
Dec 14, 2015 | 16.00 | 16.56 | 16.09 | 16.51 | 428,803 | +0.42(+2.61%) |
Dec 11, 2015 | 16.69 | 17.04 | 15.78 | 16.09 | 743,473 | -1.18(-6.83%) |
Dec 10, 2015 | 17.80 | 17.89 | 17.17 | 17.27 | 259,186 | -0.47(-2.65%) |
Dec 09, 2015 | 17.89 | 18.35 | 17.73 | 17.74 | 250,018 | -0.22(-1.22%) |
Dec 08, 2015 | 18.10 | 18.27 | 17.55 | 17.96 | 224,846 | -0.19(-1.05%) |
Dec 07, 2015 | 17.90 | 18.70 | 17.88 | 18.15 | 482,460 | +0.21(+1.17%) |
Dec 04, 2015 | 17.55 | 17.95 | 17.50 | 17.94 | 347,476 | +0.44(+2.51%) |
Dec 03, 2015 | 17.60 | 17.80 | 17.32 | 17.50 | 273,930 | -0.10(-0.57%) |
Dec 02, 2015 | 17.66 | 17.84 | 17.51 | 17.60 | 266,789 | +0.01(+0.06%) |
Dec 01, 2015 | 17.72 | 17.97 | 17.37 | 17.59 | 382,836 | -0.10(-0.57%) |
Nov 30, 2015 | 18.55 | 18.71 | 17.51 | 17.69 | 525,956 | -0.85(-4.58%) |
Nov 27, 2015 | 18.12 | 18.65 | 18.11 | 18.54 | 162,494 | +0.38(+2.09%) |
Nov 25, 2015 | 18.42 | 18.16 | 18.16 | 18.16 | 289,900 | -0.20(-1.09%) |
Nov 24, 2015 | 18.76 | 18.76 | 17.97 | 18.36 | 375,928 | -0.60(-3.16%) |
Nov 23, 2015 | 18.90 | 19.12 | 18.57 | 18.96 | 560,181 | +0.19(+1.01%) |
Nov 20, 2015 | 17.81 | 18.84 | 17.81 | 18.77 | 782,296 | +0.84(+4.68%) |
Nov 19, 2015 | 16.83 | 18.09 | 16.73 | 17.93 | 1,293,277 | +1.26(+7.56%) |
Nov 18, 2015 | 16.69 | 16.91 | 16.63 | 16.67 | 517,031 | -0.05(-0.30%) |
Nov 17, 2015 | 16.93 | 16.98 | 16.71 | 16.72 | 425,997 | -0.05(-0.30%) |
Nov 16, 2015 | 16.98 | 17.01 | 16.59 | 16.77 | 349,488 | -0.31(-1.81%) |
Nov 13, 2015 | 16.65 | 17.10 | 16.65 | 17.08 | 609,220 | +0.43(+2.58%) |
Nov 12, 2015 | 16.49 | 16.81 | 16.47 | 16.65 | 696,872 | +0.20(+1.22%) |
Nov 11, 2015 | 16.61 | 17.12 | 16.40 | 16.45 | 4,734,587 | +0.01(+0.06%) |
Nov 10, 2015 | 16.38 | 17.07 | 16.28 | 16.44 | 1,038,997 | +0.06(+0.37%) |
Nov 09, 2015 | 16.91 | 17.06 | 15.80 | 16.38 | 659,156 | -0.98(-5.65%) |
Nov 06, 2015 | 17.00 | 17.41 | 16.91 | 17.36 | 434,379 | +0.36(+2.12%) |
Nov 05, 2015 | 17.00 | 17.06 | 16.79 | 17.00 | 279,754 | +0.03(+0.18%) |
Nov 04, 2015 | 17.29 | 17.30 | 16.67 | 16.97 | 392,283 | -0.45(-2.58%) |
Nov 03, 2015 | 17.29 | 17.48 | 17.20 | 17.42 | 483,500 | +0.12(+0.69%) |