Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.73 | 18.78 | 18.55 | 18.55 | 2,216 | -0.23(-1.23%) |
Nov 29, 2016 | 19.04 | 19.04 | 18.78 | 18.78 | 4,171 | -0.46(-2.40%) |
Nov 28, 2016 | 19.25 | 19.25 | 19.25 | 19.25 | 651 | -0.08(-0.43%) |
Nov 25, 2016 | 19.24 | 19.34 | 19.23 | 19.33 | 2,167 | +0.11(+0.58%) |
Nov 23, 2016 | 19.22 | 19.22 | 19.22 | 0 | -0.09(-0.48%) | |
Nov 22, 2016 | 19.44 | 19.44 | 19.31 | 19.31 | 1,174 | +0.05(+0.24%) |
Nov 21, 2016 | 19.21 | 19.26 | 19.21 | 19.26 | 7,474 | +0.21(+1.11%) |
Nov 18, 2016 | 19.01 | 19.05 | 19.01 | 19.05 | 10,916 | -0.06(-0.34%) |
Nov 17, 2016 | 18.91 | 19.13 | 18.91 | 19.12 | 3,603 | +0.12(+0.61%) |
Nov 15, 2016 | 19.00 | 19.00 | 19.00 | 0 | -0.08(-0.41%) | |
Nov 14, 2016 | 19.08 | 19.08 | 19.06 | 19.08 | 1,476 | +0.29(+1.56%) |
Nov 11, 2016 | 18.79 | 18.79 | 18.79 | 18.79 | 597 | -0.07(-0.38%) |
Nov 10, 2016 | 18.96 | 19.05 | 18.61 | 18.86 | 4,961 | +0.36(+1.97%) |
Nov 09, 2016 | 18.22 | 18.22 | 18.22 | 18.49 | 2,033 | +0.05(+0.27%) |
Nov 08, 2016 | 18.28 | 18.52 | 18.28 | 18.44 | 547 | +0.16(+0.86%) |
Nov 07, 2016 | 17.98 | 18.29 | 17.98 | 18.29 | 1,121 | +0.52(+2.94%) |
Nov 04, 2016 | 17.71 | 17.76 | 17.71 | 17.76 | 1,799 | +0.05(+0.28%) |
Nov 03, 2016 | 17.74 | 17.74 | 17.71 | 17.71 | 2,188 | -0.11(-0.62%) |
Nov 02, 2016 | 18.04 | 18.04 | 17.82 | 17.83 | 1,086 | -0.37(-2.02%) |
Nov 01, 2016 | 18.51 | 18.51 | 18.17 | 18.19 | 2,796 | -0.18(-0.99%) |
Oct 31, 2016 | 18.43 | 18.46 | 18.35 | 18.38 | 1,766 | -0.06(-0.32%) |
Oct 28, 2016 | 18.54 | 18.56 | 18.43 | 18.43 | 1,123 | -0.17(-0.92%) |
Oct 27, 2016 | 18.74 | 18.74 | 18.61 | 18.61 | 330 | -0.15(-0.81%) |
Oct 26, 2016 | 18.76 | 18.76 | 18.76 | 18.76 | 108 | -0.09(-0.49%) |
Oct 25, 2016 | 19.20 | 19.20 | 18.81 | 18.85 | 4,302 | -0.22(-1.15%) |
Oct 24, 2016 | 19.07 | 19.07 | 19.07 | 19.07 | 436 | +0.13(+0.67%) |
Oct 21, 2016 | 18.84 | 18.94 | 18.84 | 18.94 | 1,082 | -0.04(-0.19%) |
Oct 20, 2016 | 19.07 | 19.07 | 18.98 | 18.98 | 381 | -0.07(-0.39%) |
Oct 19, 2016 | 19.06 | 19.06 | 19.05 | 19.05 | 711 | +0.07(+0.39%) |
Oct 18, 2016 | 18.95 | 18.98 | 18.95 | 18.98 | 1,019 | +0.30(+1.63%) |
Oct 17, 2016 | 18.82 | 18.84 | 18.57 | 18.67 | 194,949 | -0.13(-0.69%) |
Oct 14, 2016 | 18.95 | 18.95 | 18.80 | 18.80 | 1,127 | -0.19(-1.02%) |
Oct 13, 2016 | 19.00 | 19.00 | 19.00 | 19.00 | 114 | -0.24(-1.25%) |
Oct 12, 2016 | 19.37 | 19.37 | 19.24 | 19.24 | 2,007 | -0.14(-0.71%) |
Oct 11, 2016 | 19.50 | 19.50 | 19.38 | 19.38 | 1,320 | -0.83(-4.11%) |
Oct 10, 2016 | 20.20 | 20.20 | 20.20 | 20.20 | 109 | +0.18(+0.92%) |
Oct 07, 2016 | 20.02 | 20.02 | 20.02 | 20.02 | 247 | -0.11(-0.55%) |
Oct 06, 2016 | 20.52 | 20.52 | 20.13 | 20.13 | 596 | -0.53(-2.56%) |
Oct 05, 2016 | 20.60 | 20.68 | 20.59 | 20.66 | 8,588 | +0.29(+1.42%) |
Oct 04, 2016 | 20.59 | 20.59 | 20.37 | 20.37 | 5,845 | -0.12(-0.58%) |
Oct 03, 2016 | 20.49 | 20.49 | 20.49 | 20.49 | 362 | +0.03(+0.13%) |
Sep 30, 2016 | 20.31 | 20.47 | 20.31 | 20.46 | 854 | +0.20(+1.00%) |
Sep 29, 2016 | 20.37 | 20.39 | 20.23 | 20.26 | 3,869 | -0.18(-0.90%) |
Sep 28, 2016 | 20.38 | 20.45 | 20.32 | 20.45 | 20,630 | +0.05(+0.25%) |
Sep 27, 2016 | 20.30 | 20.39 | 20.29 | 20.39 | 1,928 | +0.38(+1.91%) |
Sep 26, 2016 | 20.03 | 20.03 | 20.01 | 20.01 | 546 | -0.16(-0.77%) |
Sep 23, 2016 | 20.21 | 20.21 | 20.17 | 20.17 | 368 | +0.01(+0.04%) |
Sep 22, 2016 | 20.07 | 20.16 | 20.07 | 20.16 | 1,341 | +0.55(+2.82%) |
Sep 21, 2016 | 19.71 | 19.71 | 19.61 | 19.61 | 2,330 | -0.18(-0.93%) |
Sep 20, 2016 | 19.79 | 19.79 | 19.79 | 19.79 | 1,161 | +0.06(+0.33%) |
Sep 19, 2016 | 19.73 | 19.73 | 19.73 | 19.73 | 109 | +0.17(+0.85%) |
Sep 15, 2016 | 19.34 | 19.56 | 19.34 | 19.56 | 21 | +0.44(+2.32%) |
Sep 14, 2016 | 19.12 | 19.12 | 19.12 | 19.12 | 181 | +0.10(+0.55%) |
Sep 13, 2016 | 18.99 | 19.02 | 18.99 | 19.01 | 750 | -0.34(-1.78%) |
Sep 09, 2016 | 19.35 | 19.36 | 19.35 | 19.36 | 14 | -0.28(-1.40%) |
Sep 08, 2016 | 19.63 | 19.63 | 19.62 | 19.63 | 2,926 | +0.00(+0.01%) |
Sep 07, 2016 | 19.61 | 19.63 | 19.61 | 19.63 | 259 | +0.10(+0.51%) |
Sep 06, 2016 | 19.53 | 19.53 | 19.53 | 19.53 | 167 | +0.44(+2.30%) |
Sep 02, 2016 | 19.03 | 19.09 | 19.09 | 19.09 | 1,409 | +0.21(+1.09%) |
Sep 01, 2016 | 18.89 | 18.89 | 18.89 | 18.89 | 109 | -0.13(-0.70%) |
Aug 31, 2016 | 19.26 | 19.26 | 19.02 | 19.02 | 223 | -0.20(-1.06%) |
Aug 30, 2016 | 19.22 | 19.22 | 19.22 | 19.22 | 195 | -0.19(-0.97%) |
Aug 29, 2016 | 19.43 | 19.43 | 19.41 | 19.41 | 382 | +0.14(+0.72%) |
Aug 26, 2016 | 19.27 | 19.27 | 19.27 | 19.27 | 112 | -0.03(-0.15%) |
Aug 25, 2016 | 19.35 | 19.35 | 19.30 | 19.30 | 819 | -0.30(-1.51%) |
Aug 24, 2016 | 19.72 | 19.72 | 19.60 | 19.60 | 690 | -0.03(-0.13%) |
Aug 23, 2016 | 19.70 | 19.70 | 19.62 | 19.62 | 2,513 | +0.09(+0.48%) |
Aug 22, 2016 | 19.49 | 19.53 | 19.49 | 19.53 | 1,328 | +0.08(+0.41%) |
Aug 19, 2016 | 19.45 | 19.45 | 19.45 | 19.45 | 108 | -0.13(-0.68%) |
Aug 18, 2016 | 19.58 | 19.58 | 19.58 | 19.58 | 447 | +0.06(+0.29%) |
Aug 17, 2016 | 19.53 | 19.53 | 19.53 | 19.53 | 143 | -0.15(-0.78%) |
Aug 16, 2016 | 19.76 | 19.76 | 19.65 | 19.68 | 2,645 | +0.14(+0.71%) |
Aug 12, 2016 | 19.54 | 19.54 | 19.54 | 19.54 | 4 | +0.07(+0.36%) |
Aug 11, 2016 | 19.47 | 19.47 | 19.47 | 19.47 | 108 | +0.16(+0.83%) |
Aug 10, 2016 | 19.32 | 19.33 | 19.31 | 19.31 | 16,620 | +0.03(+0.15%) |
Aug 09, 2016 | 19.28 | 19.28 | 19.28 | 19.28 | 122 | -0.00(-0.00%) |
Aug 08, 2016 | 19.29 | 19.29 | 19.28 | 19.28 | 764 | +0.06(+0.33%) |
Aug 05, 2016 | 19.22 | 19.22 | 19.22 | 19.22 | 108 | +0.14(+0.74%) |
Aug 04, 2016 | 19.14 | 19.14 | 19.08 | 19.08 | 216 | +0.23(+1.22%) |
Aug 03, 2016 | 18.85 | 18.85 | 18.85 | 18.85 | 110 | +0.20(+1.07%) |
Aug 02, 2016 | 18.59 | 18.65 | 18.59 | 18.65 | 731 | -0.39(-2.03%) |
Aug 01, 2016 | 19.11 | 19.11 | 19.03 | 19.03 | 1,351 | +0.04(+0.20%) |
Jul 29, 2016 | 18.99 | 19.00 | 18.99 | 19.00 | 547 | -0.10(-0.53%) |
Jul 28, 2016 | 19.10 | 19.10 | 19.10 | 19.10 | 162 | +0.17(+0.89%) |
Jul 27, 2016 | 18.86 | 18.93 | 18.86 | 18.93 | 541 | +0.16(+0.87%) |
Jul 26, 2016 | 18.77 | 18.77 | 18.77 | 18.77 | 109 | +0.20(+1.07%) |
Jul 25, 2016 | 18.54 | 18.57 | 18.54 | 18.57 | 856 | -0.01(-0.05%) |
Jul 22, 2016 | 18.58 | 18.58 | 18.58 | 18.58 | 126 | -0.23(-1.20%) |
Jul 21, 2016 | 18.77 | 18.80 | 18.77 | 18.80 | 639 | -0.03(-0.18%) |
Jul 20, 2016 | 18.73 | 18.84 | 18.73 | 18.84 | 256 | +0.30(+1.62%) |
Jul 19, 2016 | 18.54 | 18.54 | 18.54 | 18.54 | 113 | -0.35(-1.87%) |
Jul 18, 2016 | 18.89 | 18.89 | 18.89 | 18.89 | 330 | +0.16(+0.87%) |
Jul 15, 2016 | 18.71 | 18.72 | 18.66 | 18.72 | 1,131 | +0.01(+0.05%) |
Jul 14, 2016 | 18.72 | 18.72 | 18.72 | 18.72 | 108 | -0.18(-0.95%) |
Jul 13, 2016 | 19.02 | 19.02 | 18.90 | 18.90 | 541 | +0.02(+0.10%) |
Jul 12, 2016 | 18.82 | 18.88 | 18.82 | 18.88 | 758 | +0.32(+1.74%) |
Jul 11, 2016 | 18.62 | 18.64 | 18.55 | 18.55 | 2,341 | +0.07(+0.40%) |
Jul 08, 2016 | 18.48 | 18.48 | 18.48 | 18.48 | 184 | +0.38(+2.09%) |
Jul 07, 2016 | 18.10 | 18.10 | 18.10 | 18.10 | 114 | +0.40(+2.24%) |
Jul 06, 2016 | 17.92 | 17.92 | 17.71 | 17.71 | 1,463 | -0.05(-0.30%) |
Jul 05, 2016 | 17.72 | 17.81 | 17.72 | 17.76 | 777 | -0.19(-1.04%) |
Jul 01, 2016 | 17.95 | 17.95 | 17.95 | 17.95 | 108 | +0.15(+0.83%) |
Jun 30, 2016 | 17.69 | 17.80 | 17.69 | 17.80 | 573 | +0.12(+0.68%) |
Jun 29, 2016 | 17.68 | 17.68 | 17.68 | 17.68 | 130 | +0.43(+2.47%) |
Jun 28, 2016 | 17.22 | 17.25 | 17.22 | 17.25 | 689 | +0.40(+2.40%) |
Jun 27, 2016 | 16.92 | 16.97 | 16.84 | 16.85 | 11,258 | -0.65(-3.69%) |
Jun 24, 2016 | 17.72 | 17.72 | 17.48 | 17.49 | 14,870 | -0.61(-3.36%) |
Jun 23, 2016 | 17.96 | 18.16 | 17.96 | 18.10 | 7,326 | +0.17(+0.93%) |
Jun 22, 2016 | 17.93 | 17.93 | 17.93 | 17.93 | 130 | -0.13(-0.72%) |
Jun 21, 2016 | 17.98 | 18.09 | 17.98 | 18.06 | 3,059 | -0.08(-0.46%) |
Jun 20, 2016 | 18.16 | 18.37 | 18.15 | 18.15 | 10,573 | +0.09(+0.51%) |
Jun 17, 2016 | 17.99 | 18.06 | 17.99 | 18.06 | 1,593 | +0.14(+0.77%) |
Jun 16, 2016 | 17.92 | 17.92 | 17.92 | 17.92 | 128 | +0.02(+0.10%) |
Jun 15, 2016 | 17.92 | 17.92 | 17.90 | 17.90 | 325 | +0.15(+0.83%) |
Jun 14, 2016 | 17.93 | 17.93 | 17.66 | 17.75 | 7,293 | -0.06(-0.36%) |
Jun 13, 2016 | 18.07 | 18.07 | 17.81 | 17.82 | 7,654 | -0.27(-1.48%) |
Jun 10, 2016 | 18.08 | 18.08 | 18.08 | 18.08 | 194 | -0.03(-0.15%) |
Jun 09, 2016 | 18.13 | 18.18 | 18.11 | 18.11 | 5,700 | -0.27(-1.46%) |
Jun 08, 2016 | 18.35 | 18.38 | 18.35 | 18.38 | 306 | -0.01(-0.05%) |
Jun 07, 2016 | 18.44 | 18.46 | 18.31 | 18.39 | 7,623 | +0.01(+0.05%) |
Jun 06, 2016 | 18.18 | 18.38 | 18.18 | 18.38 | 3,138 | +0.32(+1.79%) |
Jun 03, 2016 | 18.07 | 18.10 | 18.01 | 18.06 | 3,647 | -0.16(-0.87%) |
Jun 02, 2016 | 18.13 | 18.23 | 18.13 | 18.21 | 2,129 | +0.21(+1.14%) |
Jun 01, 2016 | 18.01 | 18.01 | 18.01 | 18.01 | 163 | +0.03(+0.15%) |
May 31, 2016 | 17.95 | 18.03 | 17.90 | 17.98 | 3,386 | +0.18(+1.04%) |
May 27, 2016 | 17.88 | 17.80 | 17.80 | 17.80 | 6,611 | +0.06(+0.36%) |
May 26, 2016 | 17.66 | 17.73 | 17.66 | 17.73 | 1,234 | +0.12(+0.68%) |
May 25, 2016 | 17.50 | 17.62 | 17.47 | 17.61 | 5,444 | +0.16(+0.90%) |
May 24, 2016 | 17.47 | 17.47 | 17.46 | 17.46 | 222 | +0.50(+2.96%) |
May 23, 2016 | 16.95 | 16.95 | 16.95 | 16.95 | 117 | +0.16(+0.97%) |
May 20, 2016 | 16.80 | 16.80 | 16.79 | 16.79 | 3,197 | +0.21(+1.29%) |
May 19, 2016 | 16.61 | 16.61 | 16.54 | 16.58 | 758 | -0.29(-1.70%) |
May 18, 2016 | 16.87 | 16.87 | 16.87 | 16.87 | 113 | +0.12(+0.72%) |
May 17, 2016 | 16.75 | 16.75 | 16.75 | 16.75 | 108 | -0.12(-0.71%) |
May 16, 2016 | 16.87 | 16.87 | 16.87 | 16.87 | 120 | +0.16(+0.94%) |
May 13, 2016 | 16.72 | 16.72 | 16.71 | 16.71 | 796 | +0.15(+0.89%) |
May 12, 2016 | 16.87 | 16.87 | 16.56 | 16.56 | 1,902 | -0.33(-1.96%) |
May 11, 2016 | 16.89 | 16.89 | 16.89 | 16.89 | 108 | -0.12(-0.73%) |
May 10, 2016 | 17.01 | 17.01 | 17.01 | 17.01 | 108 | +0.13(+0.78%) |
May 09, 2016 | 16.89 | 16.89 | 16.84 | 16.88 | 856 | +0.33(+2.01%) |
May 06, 2016 | 16.67 | 16.87 | 16.55 | 16.55 | 3,242 | -0.20(-1.21%) |
May 05, 2016 | 16.75 | 16.75 | 16.75 | 16.75 | 108 | -0.05(-0.27%) |
May 04, 2016 | 16.79 | 16.80 | 16.79 | 16.80 | 543 | -0.47(-2.72%) |
May 03, 2016 | 17.27 | 17.27 | 17.27 | 17.27 | 182 | -0.26(-1.47%) |
May 02, 2016 | 17.51 | 17.53 | 17.51 | 17.53 | 342 | +0.11(+0.64%) |
Apr 29, 2016 | 17.47 | 17.47 | 17.42 | 17.42 | 7,777 | -0.66(-3.65%) |
Apr 28, 2016 | 18.08 | 18.08 | 18.08 | 18.08 | 164 | +0.12(+0.64%) |
Apr 27, 2016 | 18.00 | 18.00 | 17.96 | 17.96 | 286 | -0.09(-0.51%) |
Apr 26, 2016 | 18.05 | 18.06 | 18.05 | 18.06 | 3,610 | -0.05(-0.25%) |
Apr 25, 2016 | 18.20 | 18.20 | 18.07 | 18.10 | 706 | -0.08(-0.46%) |
Apr 22, 2016 | 18.20 | 18.20 | 18.18 | 18.18 | 1,143 | -0.04(-0.24%) |
Apr 21, 2016 | 18.14 | 18.23 | 18.14 | 18.23 | 498 | +0.18(+0.98%) |
Apr 20, 2016 | 17.78 | 18.05 | 17.78 | 18.05 | 773 | +0.16(+0.88%) |
Apr 19, 2016 | 18.11 | 18.11 | 17.89 | 17.89 | 1,166 | -0.39(-2.13%) |
Apr 18, 2016 | 18.30 | 18.30 | 18.28 | 18.28 | 5,442 | +0.04(+0.23%) |
Apr 15, 2016 | 18.24 | 18.24 | 18.24 | 18.24 | 3,259 | -0.23(-1.25%) |
Apr 14, 2016 | 18.47 | 18.47 | 18.47 | 18.47 | 320 | +0.19(+1.06%) |
Apr 13, 2016 | 18.28 | 18.28 | 18.28 | 18.28 | 109 | +0.29(+1.64%) |
Apr 12, 2016 | 17.98 | 17.98 | 17.98 | 17.98 | 3,365 | +0.09(+0.52%) |
Apr 08, 2016 | 17.89 | 17.89 | 17.89 | 17.89 | 216 | -0.10(-0.56%) |
Apr 07, 2016 | 18.22 | 18.22 | 17.99 | 17.99 | 2,091 | +0.02(+0.09%) |
Apr 06, 2016 | 17.95 | 17.98 | 17.95 | 17.98 | 444 | +0.08(+0.43%) |
Apr 05, 2016 | 17.90 | 17.90 | 17.90 | 17.90 | 601 | -0.12(-0.67%) |
Apr 04, 2016 | 18.02 | 18.02 | 18.02 | 18.02 | 1,083 | +0.37(+2.09%) |
Mar 31, 2016 | 17.66 | 17.74 | 17.65 | 17.65 | 86 | +0.21(+1.22%) |
Mar 30, 2016 | 17.62 | 17.62 | 17.44 | 17.44 | 1,539 | +0.06(+0.35%) |
Mar 29, 2016 | 17.38 | 17.38 | 17.38 | 17.38 | 295 | +0.52(+3.09%) |
Mar 24, 2016 | 16.79 | 16.86 | 16.79 | 16.86 | 2 | -0.55(-3.18%) |
Mar 22, 2016 | 17.38 | 17.41 | 17.38 | 17.41 | 8 | +0.17(+0.99%) |
Mar 21, 2016 | 17.24 | 17.24 | 17.24 | 17.24 | 135 | +0.16(+0.96%) |
Mar 18, 2016 | 17.05 | 17.11 | 17.05 | 17.08 | 4,218 | +0.38(+2.25%) |
Mar 17, 2016 | 16.70 | 16.70 | 16.70 | 16.70 | 122 | +0.10(+0.61%) |
Mar 16, 2016 | 16.46 | 16.60 | 16.46 | 16.60 | 2,360 | +0.14(+0.84%) |
Mar 15, 2016 | 16.61 | 16.61 | 16.46 | 16.46 | 443 | -0.52(-3.04%) |
Mar 14, 2016 | 17.00 | 17.00 | 16.98 | 16.98 | 222 | +0.43(+2.62%) |
Mar 11, 2016 | 16.54 | 16.54 | 16.54 | 16.54 | 1,083 | +0.11(+0.65%) |
Mar 10, 2016 | 16.92 | 16.92 | 16.43 | 16.43 | 472 | -0.15(-0.93%) |
Mar 09, 2016 | 16.64 | 16.64 | 16.59 | 16.59 | 1,170 | -0.21(-1.26%) |
Mar 08, 2016 | 16.80 | 16.80 | 16.80 | 16.80 | 181 | -0.28(-1.62%) |
Mar 07, 2016 | 16.82 | 17.08 | 16.82 | 17.08 | 1,555 | -0.03(-0.16%) |
Mar 04, 2016 | 16.87 | 17.20 | 16.87 | 17.11 | 1,418 | +0.36(+2.18%) |
Mar 03, 2016 | 16.33 | 16.74 | 16.33 | 16.74 | 2,438 | +0.38(+2.34%) |
Mar 02, 2016 | 16.36 | 16.36 | 16.36 | 16.36 | 111 | +0.23(+1.40%) |
Mar 01, 2016 | 16.13 | 16.13 | 16.13 | 16.13 | 523 | +0.36(+2.25%) |
Feb 29, 2016 | 15.78 | 15.78 | 15.78 | 15.78 | 130 | +0.07(+0.47%) |
Feb 26, 2016 | 15.70 | 15.70 | 15.70 | 15.70 | 108 | +0.45(+2.96%) |
Feb 25, 2016 | 15.25 | 15.25 | 15.25 | 15.25 | 198 | +0.08(+0.54%) |
Feb 24, 2016 | 15.12 | 15.17 | 15.10 | 15.17 | 975 | +0.13(+0.86%) |
Feb 23, 2016 | 15.04 | 15.04 | 15.04 | 15.04 | 217 | -0.16(-1.03%) |
Feb 22, 2016 | 15.20 | 15.20 | 15.20 | 15.20 | 2,579 | +0.34(+2.30%) |
Feb 19, 2016 | 14.85 | 14.85 | 14.85 | 14.85 | 178 | +0.03(+0.19%) |
Feb 18, 2016 | 14.83 | 14.83 | 14.83 | 14.83 | 2,448 | -0.06(-0.37%) |
Feb 17, 2016 | 14.76 | 14.88 | 14.76 | 14.88 | 554 | +0.54(+3.73%) |
Feb 16, 2016 | 14.35 | 14.35 | 14.35 | 14.35 | 216 | +0.55(+4.01%) |
Feb 12, 2016 | 13.65 | 13.79 | 13.79 | 13.79 | 4,552 | +0.16(+1.15%) |
Feb 11, 2016 | 13.54 | 13.64 | 13.54 | 13.64 | 2,332 | -0.25(-1.83%) |
Feb 10, 2016 | 13.89 | 13.89 | 13.89 | 13.89 | 108 | +0.18(+1.31%) |
Feb 09, 2016 | 13.67 | 13.82 | 13.67 | 13.71 | 899 | +0.06(+0.40%) |
Feb 08, 2016 | 13.82 | 13.89 | 13.54 | 13.65 | 3,514 | -0.65(-4.52%) |
Feb 05, 2016 | 14.53 | 14.54 | 14.30 | 14.30 | 3,291 | -0.94(-6.17%) |
Feb 04, 2016 | 15.27 | 15.33 | 15.23 | 15.24 | 2,530 | +0.14(+0.94%) |
Feb 03, 2016 | 15.05 | 15.10 | 15.05 | 15.10 | 347 | -0.09(-0.56%) |
Feb 02, 2016 | 15.19 | 15.19 | 15.19 | 15.19 | 108 | -0.38(-2.46%) |
Feb 01, 2016 | 15.57 | 15.57 | 15.57 | 15.57 | 112 | +0.12(+0.81%) |
Jan 29, 2016 | 15.40 | 15.44 | 15.38 | 15.44 | 1,097 | +0.24(+1.58%) |
Jan 28, 2016 | 15.20 | 15.20 | 15.20 | 15.20 | 256 | -0.37(-2.36%) |
Jan 27, 2016 | 16.15 | 16.15 | 15.53 | 15.57 | 2,883 | -0.16(-1.01%) |
Jan 26, 2016 | 15.73 | 15.73 | 15.73 | 15.73 | 110 | -0.25(-1.56%) |
Jan 25, 2016 | 15.98 | 15.98 | 15.98 | 15.98 | 242 | -0.19(-1.20%) |
Jan 22, 2016 | 16.23 | 16.23 | 16.17 | 16.17 | 433 | +0.30(+1.92%) |
Jan 21, 2016 | 16.07 | 16.07 | 15.87 | 15.87 | 429 | +0.14(+0.88%) |
Jan 20, 2016 | 15.43 | 15.76 | 15.14 | 15.73 | 4,544 | -0.42(-2.57%) |
Jan 19, 2016 | 16.10 | 16.15 | 16.10 | 16.15 | 861 | +0.17(+1.04%) |
Jan 15, 2016 | 16.00 | 15.98 | 15.98 | 15.98 | 3,901 | -0.65(-3.94%) |
Jan 14, 2016 | 16.38 | 16.63 | 16.22 | 16.63 | 1,338 | +0.15(+0.90%) |
Jan 13, 2016 | 17.00 | 17.19 | 16.43 | 16.49 | 2,320 | -0.52(-3.06%) |
Jan 12, 2016 | 16.91 | 17.23 | 16.87 | 17.01 | 1,851 | +0.24(+1.46%) |
Jan 11, 2016 | 16.91 | 16.91 | 16.76 | 16.76 | 2,341 | -0.61(-3.50%) |
Jan 08, 2016 | 17.37 | 17.37 | 17.37 | 17.37 | 610 | -0.20(-1.15%) |
Jan 07, 2016 | 17.97 | 17.97 | 17.53 | 17.58 | 921 | -0.72(-3.93%) |
Jan 06, 2016 | 18.30 | 18.30 | 18.30 | 18.30 | 217 | -0.31(-1.69%) |
Jan 05, 2016 | 18.67 | 18.67 | 18.61 | 18.61 | 277 | +0.15(+0.80%) |
Jan 04, 2016 | 18.43 | 18.47 | 18.32 | 18.46 | 1,741 | -0.42(-2.20%) |
Dec 31, 2015 | 19.02 | 18.88 | 18.88 | 18.88 | 758 | -0.35(-1.82%) |
Dec 30, 2015 | 19.29 | 19.29 | 19.22 | 19.23 | 3,293 | +0.06(+0.29%) |
Dec 29, 2015 | 19.17 | 19.17 | 19.17 | 19.17 | 330 | -0.12(-0.62%) |
Dec 28, 2015 | 19.29 | 19.29 | 19.29 | 19.29 | 174 | +0.03(+0.15%) |
Dec 24, 2015 | 19.26 | 19.26 | 19.26 | 19.26 | 108 | +0.07(+0.37%) |
Dec 23, 2015 | 19.14 | 19.19 | 19.14 | 19.19 | 221 | +0.28(+1.46%) |
Dec 22, 2015 | 18.92 | 18.92 | 18.92 | 18.92 | 110 | +0.08(+0.43%) |
Dec 21, 2015 | 18.89 | 18.89 | 18.83 | 18.83 | 510 | -0.05(-0.29%) |
Dec 18, 2015 | 18.95 | 18.95 | 18.82 | 18.89 | 1,661 | -0.06(-0.30%) |
Dec 17, 2015 | 18.81 | 19.05 | 18.81 | 18.95 | 631 | +0.19(+1.03%) |
Dec 16, 2015 | 18.77 | 18.77 | 18.75 | 18.75 | 1,259 | +0.21(+1.11%) |
Dec 15, 2015 | 18.73 | 18.73 | 18.49 | 18.55 | 1,287 | +0.31(+1.69%) |
Dec 14, 2015 | 18.29 | 18.42 | 18.04 | 18.24 | 958 | -0.64(-3.39%) |
Dec 11, 2015 | 19.01 | 19.01 | 18.88 | 18.88 | 448 | -0.14(-0.71%) |
Dec 10, 2015 | 19.01 | 19.01 | 19.01 | 19.01 | 110 | +0.32(+1.71%) |
Dec 09, 2015 | 18.91 | 19.49 | 18.69 | 18.69 | 2,269 | -0.25(-1.31%) |
Dec 08, 2015 | 18.70 | 18.94 | 18.70 | 18.94 | 1,154 | +0.18(+0.96%) |
Dec 07, 2015 | 19.08 | 19.08 | 18.74 | 18.76 | 1,515 | -0.24(-1.26%) |
Dec 04, 2015 | 19.01 | 19.01 | 19.00 | 19.00 | 475 | +0.18(+0.98%) |
Dec 03, 2015 | 18.84 | 18.87 | 18.82 | 18.82 | 554 | -0.46(-2.39%) |
Dec 02, 2015 | 19.31 | 19.31 | 19.27 | 19.28 | 2,543 | +0.05(+0.23%) |