Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.85 | 22.05 | 21.77 | 21.81 | 388,138 | -0.04(-0.18%) |
Oct 28, 2016 | 21.89 | 21.93 | 21.31 | 21.85 | 392,588 | +0.00(+0.00%) |
Oct 27, 2016 | 21.77 | 21.85 | 21.61 | 21.85 | 530,723 | +0.28(+1.30%) |
Oct 26, 2016 | 21.77 | 21.93 | 21.53 | 21.57 | 416,832 | -0.20(-0.92%) |
Oct 25, 2016 | 21.93 | 21.93 | 21.57 | 21.77 | 468,437 | -0.12(-0.55%) |
Oct 24, 2016 | 22.01 | 22.21 | 21.76 | 21.89 | 378,453 | -0.04(-0.18%) |
Oct 21, 2016 | 21.61 | 21.98 | 21.61 | 21.93 | 424,037 | +0.11(+0.51%) |
Oct 20, 2016 | 21.61 | 21.94 | 21.57 | 21.82 | 635,702 | +0.31(+1.45%) |
Oct 19, 2016 | 21.34 | 21.57 | 20.95 | 21.51 | 541,636 | +0.15(+0.71%) |
Oct 18, 2016 | 21.59 | 21.59 | 21.27 | 21.36 | 376,864 | +0.06(+0.26%) |
Oct 17, 2016 | 21.34 | 21.41 | 21.23 | 21.30 | 351,252 | -0.02(-0.11%) |
Oct 14, 2016 | 21.32 | 21.45 | 20.13 | 21.33 | 405,669 | +0.20(+0.95%) |
Oct 13, 2016 | 21.19 | 21.24 | 20.85 | 21.13 | 772,438 | -0.28(-1.31%) |
Oct 12, 2016 | 21.44 | 21.58 | 21.34 | 21.41 | 299,332 | -0.02(-0.11%) |
Oct 11, 2016 | 21.60 | 21.66 | 21.29 | 21.43 | 250,324 | -0.19(-0.89%) |
Oct 10, 2016 | 21.64 | 21.77 | 21.41 | 21.62 | 375,602 | +0.17(+0.78%) |
Oct 07, 2016 | 21.54 | 21.54 | 21.26 | 21.45 | 293,068 | -0.09(-0.41%) |
Oct 06, 2016 | 21.48 | 21.56 | 21.30 | 21.54 | 390,740 | +0.09(+0.41%) |
Oct 05, 2016 | 21.33 | 21.58 | 21.20 | 21.45 | 457,368 | +0.26(+1.25%) |
Oct 04, 2016 | 21.19 | 21.30 | 20.83 | 21.19 | 401,564 | +0.07(+0.34%) |
Oct 03, 2016 | 21.20 | 21.26 | 20.46 | 21.12 | 429,568 | -0.24(-1.12%) |
Sep 30, 2016 | 21.19 | 21.47 | 21.11 | 21.36 | 515,959 | +0.29(+1.37%) |
Sep 29, 2016 | 21.44 | 21.46 | 21.03 | 21.07 | 558,894 | -0.39(-1.83%) |
Sep 28, 2016 | 21.35 | 21.47 | 21.19 | 21.46 | 599,132 | +0.20(+0.94%) |
Sep 27, 2016 | 21.00 | 21.33 | 20.89 | 21.26 | 353,449 | +0.22(+1.07%) |
Sep 26, 2016 | 21.37 | 21.37 | 21.04 | 21.04 | 263,481 | -0.48(-2.23%) |
Sep 23, 2016 | 21.59 | 21.69 | 21.48 | 21.52 | 352,562 | -0.08(-0.37%) |
Sep 22, 2016 | 21.45 | 21.61 | 21.31 | 21.60 | 530,704 | +0.33(+1.54%) |
Sep 21, 2016 | 21.29 | 21.48 | 20.77 | 21.27 | 614,783 | +0.01(+0.04%) |
Sep 20, 2016 | 21.29 | 21.37 | 21.24 | 21.26 | 297,817 | +0.07(+0.34%) |
Sep 19, 2016 | 21.01 | 21.24 | 21.01 | 21.19 | 293,866 | +0.30(+1.46%) |
Sep 16, 2016 | 20.99 | 21.03 | 20.74 | 20.89 | 1,031,419 | -0.11(-0.53%) |
Sep 15, 2016 | 20.82 | 21.02 | 20.75 | 21.00 | 269,186 | +0.18(+0.88%) |
Sep 14, 2016 | 20.97 | 20.99 | 20.77 | 20.81 | 411,707 | -0.18(-0.84%) |
Sep 13, 2016 | 21.00 | 21.08 | 20.57 | 20.99 | 449,667 | -0.17(-0.79%) |
Sep 12, 2016 | 20.91 | 21.16 | 20.75 | 21.16 | 438,130 | +0.14(+0.65%) |
Sep 09, 2016 | 21.29 | 21.36 | 21.01 | 21.02 | 399,240 | -0.36(-1.68%) |
Sep 08, 2016 | 21.53 | 21.60 | 21.33 | 21.38 | 254,166 | -0.14(-0.63%) |
Sep 07, 2016 | 21.10 | 21.52 | 21.05 | 21.52 | 503,551 | +0.36(+1.70%) |
Sep 06, 2016 | 21.39 | 21.45 | 21.09 | 21.16 | 308,113 | -0.19(-0.90%) |
Sep 02, 2016 | 21.22 | 21.35 | 21.35 | 21.35 | 316,788 | +0.23(+1.10%) |
Sep 01, 2016 | 21.28 | 21.34 | 21.01 | 21.12 | 423,373 | -0.10(-0.45%) |
Aug 31, 2016 | 21.29 | 21.41 | 21.12 | 21.21 | 623,293 | -0.14(-0.64%) |
Aug 30, 2016 | 21.08 | 21.36 | 21.05 | 21.35 | 339,128 | +0.28(+1.33%) |
Aug 29, 2016 | 20.89 | 21.11 | 20.87 | 21.07 | 314,802 | +0.22(+1.04%) |
Aug 26, 2016 | 20.89 | 20.99 | 20.77 | 20.85 | 301,596 | -0.02(-0.11%) |
Aug 25, 2016 | 20.87 | 20.99 | 20.80 | 20.88 | 530,623 | -0.04(-0.19%) |
Aug 24, 2016 | 20.81 | 20.93 | 20.80 | 20.92 | 250,403 | +0.06(+0.31%) |
Aug 23, 2016 | 20.87 | 21.01 | 20.83 | 20.85 | 238,274 | +0.03(+0.15%) |
Aug 22, 2016 | 20.73 | 20.86 | 20.70 | 20.82 | 275,450 | +0.02(+0.12%) |
Aug 19, 2016 | 20.72 | 20.85 | 20.50 | 20.80 | 471,986 | +0.04(+0.19%) |
Aug 18, 2016 | 20.53 | 20.77 | 20.44 | 20.76 | 621,294 | +0.21(+1.01%) |
Aug 17, 2016 | 20.40 | 20.59 | 20.35 | 20.55 | 268,890 | +0.11(+0.55%) |
Aug 16, 2016 | 20.46 | 20.53 | 20.08 | 20.44 | 254,494 | -0.07(-0.35%) |
Aug 15, 2016 | 20.35 | 20.53 | 20.26 | 20.51 | 312,706 | +0.22(+1.11%) |
Aug 12, 2016 | 20.25 | 20.49 | 20.18 | 20.29 | 165,479 | -0.07(-0.35%) |
Aug 11, 2016 | 20.44 | 20.55 | 20.36 | 20.36 | 395,581 | -0.02(-0.12%) |
Aug 10, 2016 | 20.51 | 20.60 | 20.36 | 20.38 | 355,070 | -0.18(-0.90%) |
Aug 09, 2016 | 20.53 | 20.69 | 20.48 | 20.57 | 200,497 | +0.02(+0.12%) |
Aug 08, 2016 | 20.49 | 20.60 | 20.40 | 20.54 | 396,505 | +0.06(+0.31%) |
Aug 05, 2016 | 20.12 | 20.48 | 19.79 | 20.48 | 357,457 | +0.55(+2.77%) |
Aug 04, 2016 | 19.99 | 20.13 | 19.51 | 19.93 | 331,976 | -0.10(-0.52%) |
Aug 03, 2016 | 19.76 | 20.07 | 19.73 | 20.03 | 406,792 | +0.31(+1.58%) |
Aug 02, 2016 | 19.77 | 19.82 | 19.67 | 19.72 | 492,185 | -0.07(-0.36%) |
Aug 01, 2016 | 19.92 | 19.97 | 19.75 | 19.79 | 328,894 | -0.11(-0.56%) |
Jul 29, 2016 | 19.86 | 20.04 | 19.78 | 19.90 | 572,899 | +0.02(+0.12%) |
Jul 28, 2016 | 19.91 | 20.01 | 19.77 | 19.88 | 293,333 | -0.06(-0.32%) |
Jul 27, 2016 | 19.98 | 20.11 | 19.90 | 19.94 | 261,135 | -0.03(-0.16%) |
Jul 26, 2016 | 19.93 | 20.08 | 19.90 | 19.97 | 259,155 | +0.05(+0.24%) |
Jul 25, 2016 | 19.86 | 20.00 | 19.86 | 19.92 | 306,152 | -0.01(-0.04%) |
Jul 22, 2016 | 19.74 | 19.97 | 19.66 | 19.93 | 389,525 | +0.24(+1.21%) |
Jul 21, 2016 | 19.76 | 19.82 | 19.66 | 19.69 | 617,743 | -0.06(-0.32%) |
Jul 20, 2016 | 19.84 | 19.85 | 19.71 | 19.76 | 382,179 | -0.06(-0.28%) |
Jul 19, 2016 | 19.84 | 19.96 | 19.62 | 19.81 | 518,883 | -0.06(-0.32%) |
Jul 18, 2016 | 20.03 | 20.05 | 19.87 | 19.88 | 571,919 | -0.11(-0.56%) |
Jul 15, 2016 | 20.23 | 20.23 | 19.83 | 19.99 | 719,367 | +0.06(+0.32%) |
Jul 14, 2016 | 20.16 | 20.22 | 18.78 | 19.92 | 795,209 | -0.14(-0.71%) |
Jul 13, 2016 | 20.04 | 20.14 | 19.90 | 20.07 | 561,903 | +0.06(+0.28%) |
Jul 12, 2016 | 19.79 | 20.08 | 19.57 | 20.01 | 802,898 | +0.44(+2.24%) |
Jul 11, 2016 | 19.38 | 19.62 | 19.38 | 19.57 | 401,235 | +0.29(+1.53%) |
Jul 08, 2016 | 19.21 | 19.35 | 18.93 | 19.28 | 788,780 | +0.35(+1.85%) |
Jul 07, 2016 | 18.93 | 19.14 | 18.76 | 18.93 | 462,542 | +0.04(+0.21%) |
Jul 05, 2016 | 18.91 | 19.04 | 18.75 | 18.89 | 1,212,732 | -0.22(-1.17%) |
Jul 01, 2016 | 19.21 | 19.11 | 19.11 | 19.11 | 356,905 | -0.20(-1.03%) |
Jun 30, 2016 | 19.02 | 19.32 | 18.91 | 19.31 | 690,996 | +0.39(+2.06%) |
Jun 29, 2016 | 18.75 | 18.92 | 18.51 | 18.92 | 1,181,546 | +0.41(+2.24%) |
Jun 28, 2016 | 18.40 | 18.61 | 18.23 | 18.51 | 944,502 | +0.33(+1.80%) |
Jun 27, 2016 | 18.55 | 18.55 | 18.16 | 18.18 | 844,427 | -0.62(-3.30%) |
Jun 24, 2016 | 18.86 | 19.25 | 18.10 | 18.80 | 1,086,152 | -1.27(-6.34%) |
Jun 23, 2016 | 19.73 | 20.12 | 19.41 | 20.08 | 658,844 | +0.58(+2.98%) |
Jun 22, 2016 | 19.57 | 19.76 | 19.49 | 19.49 | 414,835 | -0.05(-0.24%) |
Jun 21, 2016 | 19.52 | 19.66 | 19.33 | 19.54 | 396,621 | +0.04(+0.20%) |
Jun 20, 2016 | 19.49 | 19.73 | 19.49 | 19.50 | 566,178 | +0.33(+1.74%) |
Jun 17, 2016 | 19.13 | 19.33 | 18.95 | 19.17 | 2,156,743 | +0.07(+0.37%) |
Jun 16, 2016 | 18.92 | 19.15 | 18.73 | 19.10 | 754,294 | +0.04(+0.21%) |
Jun 15, 2016 | 19.16 | 19.35 | 19.05 | 19.06 | 432,650 | -0.05(-0.25%) |
Jun 14, 2016 | 19.11 | 19.27 | 18.98 | 19.10 | 835,686 | -0.03(-0.17%) |
Jun 13, 2016 | 19.26 | 19.40 | 19.06 | 19.14 | 447,418 | -0.23(-1.19%) |
Jun 10, 2016 | 19.33 | 19.51 | 19.20 | 19.37 | 414,203 | -0.18(-0.90%) |
Jun 09, 2016 | 19.63 | 19.63 | 19.41 | 19.54 | 427,909 | -0.18(-0.93%) |
Jun 08, 2016 | 19.52 | 19.77 | 19.52 | 19.73 | 372,018 | +0.18(+0.94%) |
Jun 07, 2016 | 19.69 | 19.69 | 19.53 | 19.54 | 397,359 | -0.14(-0.69%) |
Jun 06, 2016 | 19.58 | 19.83 | 19.47 | 19.68 | 479,857 | +0.10(+0.53%) |
Jun 03, 2016 | 19.77 | 19.77 | 19.05 | 19.57 | 520,496 | -0.40(-1.99%) |
Jun 02, 2016 | 19.85 | 19.97 | 19.74 | 19.97 | 324,728 | +0.02(+0.08%) |
Jun 01, 2016 | 19.78 | 19.98 | 19.65 | 19.96 | 385,519 | +0.06(+0.32%) |
May 31, 2016 | 19.94 | 19.96 | 19.81 | 19.89 | 451,194 | -0.02(-0.12%) |
May 27, 2016 | 19.73 | 19.92 | 19.92 | 19.92 | 478,763 | +0.20(+1.01%) |
May 26, 2016 | 20.01 | 20.01 | 19.69 | 19.72 | 478,097 | -0.29(-1.43%) |
May 25, 2016 | 19.92 | 20.08 | 19.92 | 20.00 | 344,424 | +0.18(+0.88%) |
May 24, 2016 | 19.53 | 19.94 | 19.42 | 19.83 | 501,111 | +0.45(+2.30%) |
May 23, 2016 | 19.41 | 19.46 | 19.27 | 19.38 | 293,344 | -0.02(-0.12%) |
May 20, 2016 | 19.34 | 19.55 | 19.34 | 19.41 | 703,552 | +0.17(+0.87%) |
May 19, 2016 | 19.37 | 19.60 | 19.08 | 19.24 | 670,662 | -0.29(-1.47%) |
May 18, 2016 | 18.95 | 19.57 | 18.95 | 19.53 | 540,747 | +0.55(+2.89%) |
May 17, 2016 | 19.26 | 19.30 | 18.78 | 18.98 | 667,909 | -0.37(-1.89%) |
May 16, 2016 | 19.02 | 19.47 | 18.96 | 19.34 | 421,310 | +0.38(+2.02%) |
May 13, 2016 | 19.38 | 19.52 | 18.89 | 18.96 | 438,761 | -0.43(-2.22%) |
May 12, 2016 | 19.36 | 19.53 | 19.18 | 19.39 | 340,707 | +0.10(+0.54%) |
May 11, 2016 | 19.46 | 19.69 | 19.25 | 19.29 | 342,552 | -0.16(-0.82%) |
May 10, 2016 | 19.26 | 19.55 | 19.15 | 19.45 | 364,990 | +0.25(+1.29%) |
May 09, 2016 | 19.14 | 19.36 | 18.67 | 19.20 | 425,398 | -0.02(-0.12%) |
May 06, 2016 | 18.91 | 19.24 | 18.91 | 19.22 | 318,897 | +0.16(+0.84%) |
May 05, 2016 | 19.21 | 19.31 | 19.06 | 19.06 | 448,606 | -0.11(-0.58%) |
May 04, 2016 | 19.15 | 19.30 | 18.93 | 19.18 | 579,046 | -0.09(-0.45%) |
May 03, 2016 | 19.19 | 19.26 | 18.36 | 19.26 | 768,419 | -0.21(-1.06%) |
May 02, 2016 | 19.41 | 19.51 | 19.23 | 19.47 | 424,339 | +0.14(+0.70%) |
Apr 29, 2016 | 19.25 | 19.46 | 19.16 | 19.34 | 476,330 | -0.02(-0.08%) |
Apr 28, 2016 | 19.33 | 19.59 | 19.28 | 19.35 | 428,747 | -0.14(-0.74%) |
Apr 27, 2016 | 19.56 | 19.79 | 19.42 | 19.49 | 546,570 | -0.10(-0.53%) |
Apr 26, 2016 | 19.37 | 19.64 | 19.34 | 19.60 | 490,136 | +0.21(+1.06%) |
Apr 25, 2016 | 19.42 | 19.54 | 19.19 | 19.39 | 461,781 | -0.05(-0.24%) |
Apr 22, 2016 | 19.11 | 19.51 | 19.11 | 19.44 | 547,914 | +0.29(+1.53%) |
Apr 21, 2016 | 19.38 | 19.63 | 19.10 | 19.15 | 455,488 | -0.25(-1.31%) |
Apr 20, 2016 | 19.22 | 19.46 | 19.09 | 19.40 | 498,197 | +0.25(+1.28%) |
Apr 19, 2016 | 18.91 | 19.16 | 18.82 | 19.15 | 446,188 | +0.25(+1.34%) |
Apr 18, 2016 | 18.58 | 18.98 | 18.58 | 18.90 | 418,045 | +0.24(+1.27%) |
Apr 15, 2016 | 18.50 | 18.85 | 18.44 | 18.66 | 602,466 | +0.17(+0.90%) |
Apr 14, 2016 | 18.09 | 18.66 | 17.98 | 18.50 | 778,601 | +0.31(+1.70%) |
Apr 13, 2016 | 17.69 | 18.21 | 17.69 | 18.19 | 440,594 | +0.55(+3.14%) |
Apr 12, 2016 | 17.39 | 17.69 | 17.26 | 17.63 | 902,237 | +0.31(+1.78%) |
Apr 11, 2016 | 17.67 | 17.70 | 17.29 | 17.33 | 773,760 | -0.24(-1.35%) |
Apr 08, 2016 | 17.41 | 17.67 | 17.33 | 17.56 | 553,682 | +0.32(+1.84%) |
Apr 07, 2016 | 17.52 | 17.52 | 17.12 | 17.25 | 914,624 | -0.43(-2.42%) |
Apr 06, 2016 | 17.50 | 17.70 | 17.38 | 17.67 | 465,862 | +0.17(+1.00%) |
Apr 05, 2016 | 17.63 | 17.78 | 17.49 | 17.50 | 310,910 | -0.33(-1.86%) |
Apr 04, 2016 | 18.07 | 18.07 | 17.75 | 17.83 | 495,773 | -0.24(-1.31%) |
Apr 01, 2016 | 17.80 | 18.15 | 17.69 | 18.07 | 490,236 | +0.14(+0.79%) |
Mar 31, 2016 | 18.00 | 18.17 | 17.75 | 17.93 | 476,638 | -0.12(-0.66%) |
Mar 30, 2016 | 17.99 | 18.23 | 17.82 | 18.05 | 479,784 | +0.13(+0.75%) |
Mar 29, 2016 | 17.53 | 17.93 | 17.32 | 17.91 | 573,220 | +0.30(+1.71%) |
Mar 28, 2016 | 17.62 | 17.81 | 17.52 | 17.61 | 257,329 | +0.04(+0.23%) |
Mar 24, 2016 | 17.48 | 17.57 | 17.57 | 17.57 | 275,044 | -0.03(-0.18%) |
Mar 23, 2016 | 17.82 | 17.88 | 17.60 | 17.60 | 382,367 | -0.30(-1.68%) |
Mar 22, 2016 | 17.79 | 17.94 | 17.14 | 17.90 | 350,366 | -0.01(-0.04%) |
Mar 21, 2016 | 17.98 | 17.99 | 17.78 | 17.91 | 494,082 | -0.06(-0.31%) |
Mar 18, 2016 | 17.86 | 18.13 | 17.80 | 17.97 | 1,537,932 | +0.19(+1.07%) |
Mar 17, 2016 | 17.37 | 17.89 | 17.17 | 17.78 | 680,125 | +0.32(+1.81%) |
Mar 16, 2016 | 17.48 | 17.67 | 17.33 | 17.46 | 414,239 | -0.04(-0.23%) |
Mar 15, 2016 | 17.60 | 18.00 | 17.50 | 17.50 | 324,072 | -0.19(-1.07%) |
Mar 14, 2016 | 17.79 | 17.97 | 17.59 | 17.69 | 782,763 | -0.09(-0.53%) |
Mar 11, 2016 | 17.64 | 17.80 | 17.51 | 17.79 | 657,135 | +0.28(+1.58%) |
Mar 10, 2016 | 17.42 | 17.57 | 17.12 | 17.51 | 509,302 | +0.20(+1.14%) |
Mar 09, 2016 | 17.49 | 17.55 | 17.29 | 17.31 | 512,238 | -0.09(-0.55%) |
Mar 08, 2016 | 17.72 | 17.72 | 17.41 | 17.41 | 740,539 | -0.49(-2.74%) |
Mar 07, 2016 | 17.70 | 17.90 | 17.56 | 17.90 | 606,302 | +0.05(+0.27%) |
Mar 04, 2016 | 17.84 | 17.90 | 17.63 | 17.85 | 656,695 | +0.07(+0.40%) |
Mar 03, 2016 | 17.62 | 17.78 | 17.40 | 17.78 | 694,896 | +0.17(+0.99%) |
Mar 02, 2016 | 17.31 | 17.61 | 17.18 | 17.60 | 707,502 | +0.30(+1.74%) |
Mar 01, 2016 | 16.88 | 17.37 | 16.83 | 17.30 | 633,102 | +0.53(+3.16%) |
Feb 29, 2016 | 17.09 | 17.16 | 16.62 | 16.77 | 628,025 | -0.32(-1.85%) |
Feb 26, 2016 | 17.05 | 17.23 | 16.93 | 17.09 | 614,101 | +0.16(+0.94%) |
Feb 25, 2016 | 16.67 | 16.94 | 16.66 | 16.93 | 629,005 | +0.28(+1.66%) |
Feb 24, 2016 | 16.32 | 16.67 | 16.18 | 16.65 | 576,787 | +0.12(+0.72%) |
Feb 23, 2016 | 16.81 | 16.81 | 16.45 | 16.53 | 803,289 | -0.29(-1.74%) |
Feb 22, 2016 | 17.15 | 17.22 | 16.78 | 16.83 | 822,178 | -0.19(-1.12%) |
Feb 19, 2016 | 16.71 | 17.28 | 16.71 | 17.02 | 1,055,059 | +0.24(+1.41%) |
Feb 18, 2016 | 16.83 | 17.11 | 16.65 | 16.78 | 1,209,906 | -0.01(-0.05%) |
Feb 17, 2016 | 16.85 | 17.00 | 16.76 | 16.79 | 1,236,816 | +0.09(+0.52%) |
Feb 16, 2016 | 16.53 | 16.98 | 16.34 | 16.70 | 543,178 | +0.40(+2.48%) |
Feb 12, 2016 | 15.96 | 16.30 | 16.30 | 16.30 | 782,809 | +0.57(+3.62%) |
Feb 11, 2016 | 15.70 | 16.55 | 15.12 | 15.73 | 789,532 | -0.34(-2.12%) |
Feb 10, 2016 | 16.33 | 16.62 | 16.07 | 16.07 | 566,481 | -0.13(-0.83%) |
Feb 09, 2016 | 16.03 | 16.37 | 15.99 | 16.20 | 890,575 | -0.08(-0.49%) |
Feb 08, 2016 | 16.11 | 16.36 | 16.00 | 16.28 | 1,086,709 | -0.04(-0.24%) |
Feb 05, 2016 | 16.62 | 16.81 | 16.32 | 16.32 | 821,340 | -0.31(-1.86%) |
Feb 04, 2016 | 16.43 | 17.03 | 16.12 | 16.63 | 911,228 | +0.13(+0.77%) |
Feb 03, 2016 | 16.51 | 16.65 | 16.08 | 16.50 | 993,667 | +0.16(+0.97%) |
Feb 02, 2016 | 16.60 | 16.64 | 16.23 | 16.34 | 874,530 | -0.47(-2.82%) |
Feb 01, 2016 | 16.80 | 16.92 | 16.46 | 16.82 | 822,414 | -0.08(-0.47%) |
Jan 29, 2016 | 16.51 | 16.90 | 16.23 | 16.90 | 2,258,833 | +0.38(+2.30%) |
Jan 28, 2016 | 16.63 | 16.72 | 16.17 | 16.52 | 1,187,279 | +0.09(+0.58%) |
Jan 27, 2016 | 16.43 | 16.82 | 16.28 | 16.42 | 2,044,059 | -0.07(-0.43%) |
Jan 26, 2016 | 16.12 | 16.49 | 16.12 | 16.49 | 1,848,892 | +0.50(+3.15%) |
Jan 25, 2016 | 16.48 | 16.50 | 15.98 | 15.99 | 1,484,457 | -0.58(-3.51%) |
Jan 22, 2016 | 16.42 | 16.62 | 16.15 | 16.57 | 1,491,457 | +0.35(+2.18%) |
Jan 21, 2016 | 16.47 | 16.68 | 16.21 | 16.22 | 1,563,014 | -0.26(-1.57%) |
Jan 20, 2016 | 16.44 | 16.69 | 16.17 | 16.48 | 1,684,982 | -0.31(-1.87%) |
Jan 19, 2016 | 17.07 | 17.16 | 16.74 | 16.79 | 1,148,473 | -0.01(-0.05%) |
Jan 15, 2016 | 16.52 | 16.80 | 16.80 | 16.80 | 1,380,049 | -0.22(-1.29%) |
Jan 14, 2016 | 16.98 | 17.23 | 16.75 | 17.02 | 1,076,648 | +0.24(+1.41%) |
Jan 13, 2016 | 17.41 | 17.54 | 16.70 | 16.79 | 918,417 | -0.57(-3.26%) |
Jan 12, 2016 | 17.35 | 17.49 | 17.12 | 17.35 | 1,387,208 | +0.06(+0.36%) |
Jan 11, 2016 | 17.33 | 17.51 | 17.18 | 17.29 | 1,191,550 | +0.09(+0.55%) |
Jan 08, 2016 | 17.71 | 17.73 | 17.19 | 17.19 | 2,013,592 | -0.39(-2.24%) |
Jan 07, 2016 | 17.81 | 18.04 | 17.56 | 17.59 | 1,067,123 | -0.53(-2.95%) |
Jan 06, 2016 | 17.96 | 18.25 | 17.83 | 18.12 | 1,240,635 | -0.14(-0.77%) |
Jan 05, 2016 | 18.19 | 18.67 | 18.00 | 18.26 | 1,240,671 | +0.15(+0.82%) |
Jan 04, 2016 | 18.52 | 18.52 | 18.04 | 18.11 | 1,469,239 | -0.62(-3.32%) |
Dec 31, 2015 | 19.02 | 18.74 | 18.74 | 18.74 | 973,793 | -0.31(-1.65%) |
Dec 30, 2015 | 19.24 | 19.26 | 19.03 | 19.05 | 998,564 | -0.20(-1.02%) |
Dec 29, 2015 | 19.25 | 19.32 | 19.06 | 19.25 | 701,284 | +0.15(+0.78%) |
Dec 28, 2015 | 18.94 | 19.66 | 18.90 | 19.10 | 596,793 | +0.02(+0.12%) |
Dec 24, 2015 | 19.03 | 19.07 | 19.07 | 19.07 | 353,597 | +0.08(+0.41%) |
Dec 23, 2015 | 18.92 | 19.03 | 18.77 | 18.99 | 602,165 | +0.17(+0.92%) |
Dec 22, 2015 | 18.86 | 18.99 | 18.54 | 18.82 | 618,451 | +0.02(+0.13%) |
Dec 21, 2015 | 18.68 | 18.84 | 18.52 | 18.80 | 935,617 | +0.20(+1.06%) |
Dec 18, 2015 | 18.74 | 18.76 | 18.36 | 18.60 | 5,766,651 | -0.25(-1.33%) |
Dec 17, 2015 | 19.09 | 19.12 | 18.81 | 18.85 | 1,571,038 | -0.13(-0.70%) |
Dec 16, 2015 | 19.28 | 19.28 | 18.69 | 18.99 | 1,430,972 | -0.13(-0.68%) |
Dec 15, 2015 | 18.87 | 19.24 | 18.83 | 19.12 | 757,666 | +0.45(+2.42%) |
Dec 14, 2015 | 18.69 | 18.86 | 18.52 | 18.66 | 1,032,172 | -0.01(-0.04%) |
Dec 11, 2015 | 18.72 | 18.90 | 18.56 | 18.67 | 884,048 | -0.34(-1.78%) |
Dec 10, 2015 | 19.01 | 19.19 | 18.85 | 19.01 | 719,419 | -0.03(-0.17%) |
Dec 09, 2015 | 19.28 | 19.40 | 18.91 | 19.04 | 1,025,211 | -0.25(-1.30%) |
Dec 08, 2015 | 19.59 | 19.69 | 19.25 | 19.29 | 1,070,268 | -0.50(-2.54%) |
Dec 07, 2015 | 20.01 | 20.06 | 19.62 | 19.80 | 803,206 | -0.29(-1.45%) |
Dec 04, 2015 | 19.73 | 20.11 | 19.67 | 20.09 | 939,788 | +0.44(+2.24%) |
Dec 03, 2015 | 20.01 | 20.06 | 19.59 | 19.65 | 852,795 | -0.22(-1.11%) |
Dec 02, 2015 | 20.51 | 20.53 | 19.82 | 19.87 | 1,349,285 | -0.58(-2.85%) |
Dec 01, 2015 | 20.41 | 20.51 | 20.18 | 20.45 | 883,534 | +0.13(+0.66%) |
Nov 30, 2015 | 20.50 | 20.53 | 20.29 | 20.32 | 956,209 | -0.06(-0.31%) |
Nov 27, 2015 | 20.36 | 20.43 | 20.14 | 20.38 | 455,831 | +0.02(+0.08%) |
Nov 25, 2015 | 20.50 | 20.36 | 20.36 | 20.36 | 457,387 | -0.09(-0.46%) |
Nov 24, 2015 | 20.26 | 20.53 | 20.20 | 20.46 | 499,833 | +0.03(+0.15%) |
Nov 23, 2015 | 20.35 | 20.71 | 20.28 | 20.43 | 663,939 | +0.09(+0.46%) |
Nov 20, 2015 | 20.34 | 20.53 | 20.29 | 20.33 | 748,279 | +0.06(+0.31%) |
Nov 19, 2015 | 20.22 | 20.35 | 20.15 | 20.27 | 482,838 | +0.02(+0.12%) |
Nov 18, 2015 | 20.06 | 20.24 | 19.69 | 20.24 | 648,286 | +0.28(+1.38%) |
Nov 17, 2015 | 20.06 | 20.22 | 19.88 | 19.97 | 724,251 | -0.02(-0.12%) |
Nov 16, 2015 | 19.62 | 20.00 | 19.55 | 19.99 | 532,200 | +0.36(+1.84%) |
Nov 13, 2015 | 19.83 | 20.04 | 19.60 | 19.63 | 776,628 | -0.35(-1.73%) |
Nov 12, 2015 | 20.14 | 20.35 | 19.93 | 19.98 | 769,551 | -0.24(-1.21%) |
Nov 11, 2015 | 20.51 | 20.69 | 20.20 | 20.22 | 866,069 | -0.26(-1.27%) |
Nov 10, 2015 | 20.16 | 20.53 | 20.16 | 20.48 | 793,500 | +0.28(+1.40%) |
Nov 09, 2015 | 20.28 | 20.35 | 20.07 | 20.20 | 1,158,979 | -0.09(-0.43%) |
Nov 06, 2015 | 20.10 | 20.43 | 19.99 | 20.28 | 832,789 | +0.37(+1.86%) |
Nov 05, 2015 | 19.80 | 19.99 | 19.76 | 19.91 | 815,024 | +0.11(+0.56%) |
Nov 04, 2015 | 19.68 | 19.86 | 19.64 | 19.80 | 652,706 | +0.18(+0.92%) |
Nov 03, 2015 | 19.63 | 19.73 | 19.52 | 19.62 | 1,087,788 | -0.06(-0.32%) |