Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 29.53 | 29.53 | 29.53 | 0 | +0.19(+0.66%) | |
Dec 29, 2016 | 29.33 | 29.62 | 29.04 | 29.33 | 27,943 | +0.00(+0.00%) |
Dec 28, 2016 | 29.33 | 29.92 | 29.04 | 29.33 | 21,119 | -0.49(-1.63%) |
Dec 27, 2016 | 29.38 | 30.01 | 29.38 | 29.82 | 21,614 | +0.49(+1.66%) |
Dec 23, 2016 | 29.33 | 29.33 | 29.33 | 0 | +0.10(+0.33%) | |
Dec 22, 2016 | 29.53 | 29.53 | 28.75 | 29.24 | 23,240 | -0.17(-0.59%) |
Dec 21, 2016 | 29.65 | 29.65 | 29.02 | 29.41 | 31,664 | -0.39(-1.30%) |
Dec 20, 2016 | 29.80 | 29.94 | 29.41 | 29.80 | 37,564 | +0.19(+0.65%) |
Dec 19, 2016 | 29.12 | 29.75 | 29.12 | 29.60 | 38,596 | +0.68(+2.35%) |
Dec 16, 2016 | 28.63 | 29.07 | 28.49 | 28.92 | 76,877 | +0.19(+0.67%) |
Dec 15, 2016 | 28.92 | 29.17 | 28.49 | 28.73 | 35,739 | -0.05(-0.17%) |
Dec 14, 2016 | 28.73 | 29.75 | 28.44 | 28.78 | 53,597 | +0.00(+0.00%) |
Dec 13, 2016 | 28.83 | 29.17 | 28.25 | 28.78 | 62,061 | +0.10(+0.34%) |
Dec 12, 2016 | 28.63 | 28.78 | 28.15 | 28.68 | 48,540 | -0.15(-0.50%) |
Dec 09, 2016 | 29.31 | 29.55 | 28.54 | 28.83 | 22,284 | -0.24(-0.83%) |
Dec 08, 2016 | 28.78 | 29.84 | 28.49 | 29.07 | 37,053 | +0.10(+0.33%) |
Dec 07, 2016 | 28.29 | 29.07 | 28.25 | 28.97 | 27,532 | +0.44(+1.53%) |
Dec 06, 2016 | 28.15 | 28.63 | 27.96 | 28.54 | 25,928 | +0.19(+0.68%) |
Dec 05, 2016 | 27.86 | 28.54 | 27.86 | 28.34 | 83,038 | +0.48(+1.74%) |
Dec 02, 2016 | 28.10 | 28.20 | 27.66 | 27.86 | 51,323 | -0.24(-0.86%) |
Dec 01, 2016 | 28.25 | 28.46 | 27.81 | 28.10 | 58,525 | +0.00(+0.00%) |
Nov 30, 2016 | 28.68 | 28.68 | 27.91 | 28.10 | 100,037 | -0.44(-1.53%) |
Nov 29, 2016 | 29.02 | 29.19 | 28.39 | 28.54 | 70,839 | -0.63(-2.16%) |
Nov 28, 2016 | 29.26 | 29.36 | 28.83 | 29.17 | 135,465 | -0.19(-0.66%) |
Nov 25, 2016 | 28.10 | 29.46 | 27.41 | 29.36 | 107,709 | +0.63(+2.19%) |
Nov 23, 2016 | 28.73 | 28.73 | 28.73 | 0 | +3.68(+14.70%) | |
Nov 22, 2016 | 25.10 | 25.19 | 24.70 | 25.05 | 50,938 | +0.34(+1.37%) |
Nov 21, 2016 | 24.18 | 24.76 | 24.18 | 24.71 | 22,642 | +0.19(+0.79%) |
Nov 18, 2016 | 24.32 | 24.56 | 24.32 | 24.52 | 28,974 | +0.24(+1.00%) |
Nov 17, 2016 | 24.42 | 24.56 | 24.27 | 24.27 | 25,138 | -0.05(-0.20%) |
Nov 16, 2016 | 24.08 | 24.37 | 24.08 | 24.32 | 19,979 | +0.10(+0.40%) |
Nov 15, 2016 | 24.08 | 24.27 | 23.93 | 24.22 | 11,920 | +0.19(+0.81%) |
Nov 14, 2016 | 24.13 | 24.18 | 23.74 | 24.03 | 45,042 | +0.10(+0.40%) |
Nov 11, 2016 | 23.50 | 24.13 | 22.87 | 23.93 | 43,917 | +0.58(+2.49%) |
Nov 10, 2016 | 23.40 | 23.55 | 23.21 | 23.35 | 30,754 | +0.15(+0.63%) |
Nov 09, 2016 | 22.48 | 23.30 | 22.43 | 23.21 | 52,596 | +0.48(+2.13%) |
Nov 08, 2016 | 22.63 | 22.97 | 22.63 | 22.72 | 19,810 | -0.10(-0.42%) |
Nov 07, 2016 | 22.77 | 22.87 | 22.67 | 22.82 | 24,083 | +0.29(+1.29%) |
Nov 04, 2016 | 22.43 | 22.72 | 22.38 | 22.53 | 28,080 | +0.10(+0.43%) |
Nov 03, 2016 | 22.43 | 22.67 | 22.41 | 22.43 | 24,461 | -0.15(-0.64%) |
Nov 02, 2016 | 22.82 | 23.06 | 22.34 | 22.58 | 30,297 | -0.24(-1.06%) |
Nov 01, 2016 | 23.26 | 23.40 | 22.82 | 22.82 | 36,015 | -0.48(-2.08%) |
Oct 31, 2016 | 23.98 | 23.98 | 22.58 | 23.30 | 54,563 | +0.58(+2.56%) |
Oct 28, 2016 | 23.35 | 23.35 | 22.38 | 22.72 | 24,046 | +0.24(+1.08%) |
Oct 27, 2016 | 21.12 | 22.67 | 21.12 | 22.48 | 36,028 | -0.39(-1.69%) |
Oct 26, 2016 | 23.45 | 23.45 | 22.87 | 22.87 | 21,981 | -0.58(-2.48%) |
Oct 25, 2016 | 23.50 | 23.98 | 23.06 | 23.45 | 41,060 | +0.05(+0.21%) |
Oct 24, 2016 | 22.82 | 23.74 | 22.77 | 23.40 | 40,190 | +0.58(+2.55%) |
Oct 21, 2016 | 22.53 | 22.92 | 22.38 | 22.82 | 21,430 | +0.05(+0.21%) |
Oct 20, 2016 | 22.63 | 22.92 | 22.12 | 22.77 | 29,166 | +0.10(+0.43%) |
Oct 19, 2016 | 22.48 | 22.82 | 22.48 | 22.67 | 23,348 | +0.24(+1.08%) |
Oct 18, 2016 | 22.58 | 22.77 | 22.19 | 22.43 | 11,519 | +0.00(+0.00%) |
Oct 17, 2016 | 22.24 | 22.48 | 21.75 | 22.43 | 19,263 | +0.07(+0.30%) |
Oct 14, 2016 | 22.04 | 22.43 | 22.04 | 22.36 | 21,778 | +0.09(+0.39%) |
Oct 13, 2016 | 22.38 | 22.38 | 22.14 | 22.28 | 37,548 | -0.12(-0.52%) |
Oct 12, 2016 | 22.59 | 22.59 | 21.99 | 22.39 | 33,461 | +0.00(+0.00%) |
Oct 11, 2016 | 22.53 | 22.53 | 22.19 | 22.39 | 39,304 | -0.16(-0.69%) |
Oct 10, 2016 | 22.16 | 22.65 | 22.09 | 22.55 | 20,054 | +0.35(+1.57%) |
Oct 07, 2016 | 22.04 | 22.30 | 21.82 | 22.20 | 125,341 | +0.15(+0.66%) |
Oct 06, 2016 | 22.32 | 22.38 | 21.95 | 22.05 | 37,106 | -0.26(-1.17%) |
Oct 05, 2016 | 21.97 | 22.54 | 21.95 | 22.32 | 49,736 | +0.42(+1.90%) |
Oct 04, 2016 | 21.72 | 22.17 | 21.53 | 21.90 | 37,119 | +0.24(+1.12%) |
Oct 03, 2016 | 21.51 | 21.94 | 21.50 | 21.66 | 17,071 | -0.03(-0.13%) |
Sep 30, 2016 | 21.54 | 21.86 | 21.53 | 21.69 | 34,475 | +0.11(+0.49%) |
Sep 29, 2016 | 21.52 | 21.70 | 21.40 | 21.58 | 30,761 | -0.10(-0.45%) |
Sep 28, 2016 | 21.87 | 21.96 | 21.34 | 21.68 | 67,169 | -0.23(-1.06%) |
Sep 27, 2016 | 21.69 | 22.03 | 21.54 | 21.91 | 28,550 | +0.28(+1.30%) |
Sep 26, 2016 | 21.67 | 21.74 | 21.38 | 21.63 | 26,319 | -0.15(-0.70%) |
Sep 23, 2016 | 21.69 | 21.83 | 21.67 | 21.78 | 27,374 | -0.07(-0.31%) |
Sep 22, 2016 | 21.48 | 21.93 | 21.34 | 21.85 | 57,339 | +0.34(+1.57%) |
Sep 21, 2016 | 20.80 | 21.58 | 20.80 | 21.51 | 55,505 | +0.66(+3.15%) |
Sep 20, 2016 | 20.72 | 20.90 | 20.65 | 20.85 | 51,410 | +0.14(+0.65%) |
Sep 19, 2016 | 20.38 | 20.78 | 20.37 | 20.72 | 83,871 | +0.40(+1.95%) |
Sep 16, 2016 | 20.51 | 20.75 | 20.25 | 20.32 | 43,824 | -0.13(-0.61%) |
Sep 15, 2016 | 20.19 | 21.25 | 20.17 | 20.45 | 66,343 | +0.10(+0.47%) |
Sep 14, 2016 | 20.57 | 20.65 | 20.10 | 20.35 | 130,999 | -0.37(-1.77%) |
Sep 13, 2016 | 21.02 | 21.14 | 20.58 | 20.72 | 34,596 | -0.47(-2.23%) |
Sep 12, 2016 | 20.98 | 21.22 | 20.88 | 21.19 | 18,834 | +0.15(+0.73%) |
Sep 09, 2016 | 21.33 | 21.42 | 21.01 | 21.04 | 26,844 | -0.62(-2.85%) |
Sep 08, 2016 | 21.80 | 21.80 | 21.40 | 21.66 | 27,463 | -0.23(-1.06%) |
Sep 07, 2016 | 21.86 | 21.97 | 21.39 | 21.89 | 32,547 | -0.04(-0.18%) |
Sep 06, 2016 | 22.15 | 22.17 | 21.77 | 21.93 | 34,586 | -0.29(-1.30%) |
Sep 02, 2016 | 22.08 | 22.22 | 22.22 | 22.22 | 20,499 | +0.07(+0.31%) |
Sep 01, 2016 | 22.26 | 22.42 | 21.91 | 22.15 | 33,869 | -0.23(-1.04%) |
Aug 31, 2016 | 22.22 | 22.43 | 21.48 | 22.38 | 54,267 | +0.09(+0.39%) |
Aug 30, 2016 | 22.16 | 22.40 | 21.97 | 22.29 | 112,156 | +0.06(+0.26%) |
Aug 29, 2016 | 21.49 | 22.30 | 21.49 | 22.23 | 84,406 | +0.70(+3.23%) |
Aug 26, 2016 | 20.49 | 22.46 | 20.49 | 21.54 | 77,566 | +1.64(+8.25%) |
Aug 25, 2016 | 19.42 | 20.17 | 19.42 | 19.90 | 44,865 | +0.10(+0.49%) |
Aug 24, 2016 | 19.50 | 19.85 | 19.40 | 19.80 | 48,371 | +0.38(+1.94%) |
Aug 23, 2016 | 19.34 | 19.53 | 19.27 | 19.42 | 22,839 | +0.19(+1.00%) |
Aug 22, 2016 | 19.07 | 19.30 | 18.93 | 19.23 | 68,557 | +0.20(+1.07%) |
Aug 19, 2016 | 18.91 | 19.18 | 18.90 | 19.03 | 37,426 | +0.14(+0.72%) |
Aug 18, 2016 | 19.08 | 19.08 | 18.84 | 18.89 | 21,068 | -0.20(-1.06%) |
Aug 17, 2016 | 18.99 | 19.15 | 18.99 | 19.10 | 9,006 | -0.05(-0.25%) |
Aug 16, 2016 | 18.98 | 19.22 | 18.96 | 19.14 | 26,362 | +0.19(+1.02%) |
Aug 15, 2016 | 18.65 | 19.12 | 18.65 | 18.95 | 21,877 | +0.17(+0.93%) |
Aug 12, 2016 | 18.78 | 18.81 | 18.60 | 18.78 | 33,025 | +0.12(+0.62%) |
Aug 11, 2016 | 18.78 | 18.86 | 18.63 | 18.66 | 64,289 | -0.11(-0.57%) |
Aug 10, 2016 | 19.10 | 19.11 | 18.63 | 18.77 | 28,413 | -0.27(-1.42%) |
Aug 09, 2016 | 18.95 | 19.18 | 18.95 | 19.04 | 25,080 | +0.01(+0.05%) |
Aug 08, 2016 | 18.97 | 19.21 | 18.97 | 19.03 | 13,850 | -0.01(-0.05%) |
Aug 05, 2016 | 18.98 | 19.18 | 18.93 | 19.04 | 24,358 | +0.19(+1.03%) |
Aug 04, 2016 | 18.74 | 18.98 | 18.58 | 18.84 | 19,023 | +0.10(+0.52%) |
Aug 03, 2016 | 18.56 | 18.88 | 18.56 | 18.75 | 27,980 | +0.13(+0.67%) |
Aug 02, 2016 | 18.55 | 18.84 | 18.45 | 18.62 | 23,544 | +0.02(+0.10%) |
Aug 01, 2016 | 18.34 | 18.67 | 18.24 | 18.60 | 47,669 | +0.33(+1.80%) |
Jul 29, 2016 | 18.55 | 18.59 | 18.27 | 18.27 | 60,679 | -0.22(-1.20%) |
Jul 28, 2016 | 18.54 | 18.63 | 18.48 | 18.50 | 18,758 | -0.11(-0.57%) |
Jul 27, 2016 | 18.64 | 18.67 | 18.46 | 18.60 | 22,839 | +0.02(+0.10%) |
Jul 26, 2016 | 18.61 | 18.64 | 18.42 | 18.58 | 15,240 | -0.04(-0.21%) |
Jul 25, 2016 | 18.77 | 18.77 | 18.56 | 18.62 | 11,392 | -0.15(-0.82%) |
Jul 22, 2016 | 18.66 | 18.89 | 18.66 | 18.78 | 9,013 | +0.07(+0.36%) |
Jul 21, 2016 | 18.83 | 18.89 | 18.69 | 18.71 | 21,926 | -0.08(-0.41%) |
Jul 20, 2016 | 18.73 | 18.91 | 18.73 | 18.79 | 20,596 | +0.08(+0.41%) |
Jul 19, 2016 | 18.77 | 18.96 | 18.60 | 18.71 | 23,403 | -0.03(-0.15%) |
Jul 18, 2016 | 18.58 | 18.85 | 18.58 | 18.74 | 12,630 | +0.03(+0.16%) |
Jul 15, 2016 | 18.90 | 18.91 | 18.61 | 18.71 | 15,862 | -0.08(-0.41%) |
Jul 14, 2016 | 18.79 | 18.97 | 18.73 | 18.79 | 24,307 | +0.08(+0.41%) |
Jul 13, 2016 | 17.86 | 18.93 | 17.86 | 18.71 | 31,928 | -0.08(-0.41%) |
Jul 12, 2016 | 19.18 | 19.28 | 18.77 | 18.79 | 53,352 | -0.36(-1.87%) |
Jul 11, 2016 | 19.01 | 19.31 | 18.98 | 19.14 | 39,648 | +0.16(+0.87%) |
Jul 08, 2016 | 18.51 | 19.03 | 18.55 | 18.98 | 35,628 | +0.43(+2.34%) |
Jul 07, 2016 | 18.63 | 18.64 | 18.34 | 18.55 | 26,087 | -0.13(-0.67%) |
Jul 05, 2016 | 18.56 | 18.87 | 18.53 | 18.67 | 26,351 | -0.11(-0.57%) |
Jul 01, 2016 | 18.55 | 18.78 | 18.78 | 18.78 | 46,899 | +0.16(+0.88%) |
Jun 30, 2016 | 18.39 | 18.79 | 18.39 | 18.61 | 34,259 | +0.18(+1.00%) |
Jun 29, 2016 | 18.92 | 18.97 | 18.23 | 18.43 | 55,437 | -0.42(-2.20%) |
Jun 28, 2016 | 19.14 | 19.23 | 18.59 | 18.84 | 327,595 | -0.02(-0.10%) |
Jun 27, 2016 | 18.64 | 18.87 | 18.39 | 18.86 | 78,173 | +0.00(+0.00%) |
Jun 24, 2016 | 18.42 | 18.99 | 18.42 | 18.86 | 187,012 | -0.27(-1.40%) |
Jun 23, 2016 | 18.72 | 19.24 | 18.71 | 19.13 | 48,449 | +0.64(+3.49%) |
Jun 22, 2016 | 18.07 | 18.79 | 18.07 | 18.49 | 60,561 | +0.35(+1.91%) |
Jun 21, 2016 | 17.66 | 18.20 | 17.66 | 18.14 | 51,394 | +0.26(+1.45%) |
Jun 20, 2016 | 18.32 | 18.51 | 17.72 | 17.88 | 27,434 | -0.30(-1.64%) |
Jun 17, 2016 | 18.29 | 18.53 | 18.10 | 18.18 | 49,300 | -0.09(-0.47%) |
Jun 16, 2016 | 17.97 | 18.29 | 17.66 | 18.27 | 19,729 | +0.16(+0.90%) |
Jun 15, 2016 | 18.33 | 18.55 | 18.05 | 18.10 | 20,393 | -0.30(-1.62%) |
Jun 14, 2016 | 18.30 | 18.48 | 18.24 | 18.40 | 23,169 | -0.03(-0.16%) |
Jun 13, 2016 | 18.65 | 18.74 | 18.37 | 18.43 | 23,065 | -0.29(-1.54%) |
Jun 10, 2016 | 19.02 | 19.02 | 18.65 | 18.72 | 13,012 | -0.51(-2.65%) |
Jun 09, 2016 | 19.32 | 19.46 | 19.12 | 19.23 | 22,293 | -0.10(-0.50%) |
Jun 08, 2016 | 19.08 | 19.57 | 18.95 | 19.32 | 63,363 | +0.40(+2.14%) |
Jun 07, 2016 | 18.77 | 18.98 | 18.69 | 18.92 | 50,223 | +0.24(+1.29%) |
Jun 06, 2016 | 19.76 | 19.76 | 18.64 | 18.68 | 21,190 | +0.03(+0.15%) |
Jun 03, 2016 | 18.43 | 18.68 | 18.42 | 18.65 | 30,979 | +0.22(+1.20%) |
Jun 02, 2016 | 18.21 | 18.43 | 17.95 | 18.43 | 16,734 | +0.24(+1.32%) |
Jun 01, 2016 | 18.01 | 18.29 | 18.00 | 18.19 | 23,536 | +0.11(+0.59%) |
May 31, 2016 | 18.34 | 19.25 | 18.01 | 18.08 | 25,336 | -0.29(-1.57%) |
May 27, 2016 | 18.34 | 18.37 | 18.37 | 18.37 | 19,430 | +0.05(+0.26%) |
May 26, 2016 | 18.43 | 18.67 | 18.30 | 18.32 | 22,254 | -0.18(-0.99%) |
May 25, 2016 | 18.87 | 18.96 | 18.46 | 18.51 | 24,021 | -0.33(-1.74%) |
May 24, 2016 | 18.60 | 19.03 | 18.59 | 18.83 | 29,684 | +0.40(+2.19%) |
May 23, 2016 | 18.48 | 18.72 | 18.34 | 18.43 | 34,826 | -0.05(-0.26%) |
May 20, 2016 | 17.84 | 18.61 | 17.84 | 18.48 | 46,036 | +0.10(+0.52%) |
May 19, 2016 | 18.44 | 18.74 | 18.32 | 18.38 | 32,405 | -0.06(-0.31%) |
May 18, 2016 | 18.30 | 18.66 | 18.21 | 18.44 | 27,752 | +0.14(+0.79%) |
May 17, 2016 | 18.14 | 18.54 | 17.83 | 18.30 | 64,268 | +0.06(+0.32%) |
May 16, 2016 | 18.10 | 18.46 | 17.93 | 18.24 | 42,899 | +0.01(+0.05%) |
May 13, 2016 | 18.35 | 18.53 | 18.19 | 18.23 | 31,548 | -0.10(-0.52%) |
May 12, 2016 | 18.55 | 19.15 | 17.89 | 18.32 | 40,462 | -0.18(-0.99%) |
May 11, 2016 | 18.63 | 18.84 | 18.49 | 18.51 | 30,574 | -0.30(-1.59%) |
May 10, 2016 | 18.51 | 19.01 | 18.43 | 18.81 | 47,838 | +0.28(+1.51%) |
May 09, 2016 | 18.77 | 18.87 | 18.43 | 18.53 | 34,209 | -0.16(-0.88%) |
May 06, 2016 | 18.09 | 18.90 | 18.09 | 18.69 | 37,542 | +0.65(+3.63%) |
May 05, 2016 | 18.73 | 18.73 | 18.01 | 18.04 | 102,195 | -0.69(-3.70%) |
May 04, 2016 | 19.13 | 19.55 | 18.68 | 18.73 | 22,222 | -0.43(-2.26%) |
May 03, 2016 | 19.26 | 19.34 | 19.04 | 19.16 | 46,992 | +0.14(+0.76%) |
May 02, 2016 | 19.03 | 19.14 | 18.75 | 19.02 | 35,998 | +0.14(+0.77%) |
Apr 29, 2016 | 19.27 | 19.27 | 18.86 | 18.87 | 15,557 | -0.36(-1.85%) |
Apr 28, 2016 | 19.54 | 19.90 | 19.21 | 19.23 | 24,410 | -0.37(-1.87%) |
Apr 27, 2016 | 19.75 | 20.11 | 19.55 | 19.59 | 31,240 | -0.18(-0.92%) |
Apr 26, 2016 | 19.71 | 20.21 | 19.56 | 19.78 | 32,467 | +0.04(+0.20%) |
Apr 25, 2016 | 20.59 | 20.59 | 19.64 | 19.74 | 40,082 | -0.22(-1.11%) |
Apr 22, 2016 | 19.79 | 20.14 | 19.79 | 19.96 | 29,900 | +0.20(+1.03%) |
Apr 21, 2016 | 19.85 | 19.85 | 19.66 | 19.76 | 22,963 | -0.01(-0.05%) |
Apr 20, 2016 | 19.86 | 20.00 | 19.75 | 19.77 | 39,994 | -0.03(-0.14%) |
Apr 19, 2016 | 19.88 | 20.02 | 19.54 | 19.79 | 20,749 | -0.01(-0.05%) |
Apr 18, 2016 | 19.83 | 20.16 | 19.76 | 19.80 | 23,597 | -0.20(-1.01%) |
Apr 15, 2016 | 19.69 | 20.09 | 19.69 | 20.01 | 18,615 | +0.21(+1.07%) |
Apr 14, 2016 | 19.73 | 19.95 | 19.69 | 19.79 | 35,282 | -0.04(-0.19%) |
Apr 13, 2016 | 19.88 | 20.11 | 19.76 | 19.83 | 23,026 | +0.02(+0.10%) |
Apr 12, 2016 | 19.74 | 19.90 | 19.41 | 19.81 | 17,346 | +0.11(+0.54%) |
Apr 11, 2016 | 19.82 | 20.05 | 19.68 | 19.71 | 22,962 | -0.06(-0.29%) |
Apr 08, 2016 | 20.11 | 20.13 | 19.69 | 19.77 | 32,209 | -0.26(-1.29%) |
Apr 07, 2016 | 20.22 | 20.40 | 19.99 | 20.02 | 33,490 | -0.26(-1.28%) |
Apr 06, 2016 | 20.29 | 20.44 | 20.02 | 20.28 | 19,893 | +0.03(+0.14%) |
Apr 05, 2016 | 20.25 | 20.50 | 20.07 | 20.25 | 34,939 | -0.13(-0.66%) |
Apr 04, 2016 | 20.38 | 20.46 | 20.30 | 20.39 | 15,809 | -0.03(-0.14%) |
Apr 01, 2016 | 20.27 | 20.64 | 19.36 | 20.42 | 21,270 | +0.04(+0.19%) |
Mar 31, 2016 | 20.35 | 20.58 | 20.35 | 20.38 | 21,765 | +0.03(+0.14%) |
Mar 30, 2016 | 20.42 | 20.44 | 20.08 | 20.35 | 30,496 | -0.10(-0.47%) |
Mar 29, 2016 | 19.51 | 20.49 | 19.51 | 20.45 | 52,744 | +1.05(+5.44%) |
Mar 28, 2016 | 19.40 | 19.57 | 19.25 | 19.39 | 50,416 | -0.03(-0.15%) |
Mar 24, 2016 | 19.58 | 19.42 | 19.42 | 19.42 | 45,357 | -0.25(-1.27%) |
Mar 23, 2016 | 19.94 | 20.25 | 19.63 | 19.67 | 19,963 | -0.35(-1.77%) |
Mar 22, 2016 | 20.13 | 20.44 | 19.87 | 20.02 | 31,335 | +0.01(+0.05%) |
Mar 21, 2016 | 19.76 | 20.14 | 19.66 | 20.02 | 29,731 | +0.32(+1.61%) |
Mar 18, 2016 | 19.53 | 19.75 | 19.28 | 19.70 | 63,030 | +0.34(+1.73%) |
Mar 17, 2016 | 19.42 | 19.66 | 19.34 | 19.36 | 70,526 | +0.00(+0.00%) |
Mar 16, 2016 | 19.37 | 19.56 | 18.76 | 19.36 | 36,717 | +0.03(+0.15%) |
Mar 15, 2016 | 19.12 | 19.73 | 19.11 | 19.33 | 34,566 | +0.11(+0.55%) |
Mar 14, 2016 | 19.06 | 19.29 | 19.02 | 19.23 | 41,152 | +0.13(+0.70%) |
Mar 11, 2016 | 19.78 | 19.78 | 18.70 | 19.09 | 119,641 | -0.75(-3.77%) |
Mar 10, 2016 | 19.14 | 20.11 | 19.01 | 19.84 | 71,144 | +0.82(+4.28%) |
Mar 09, 2016 | 18.97 | 19.08 | 18.87 | 19.03 | 40,103 | +0.09(+0.46%) |
Mar 08, 2016 | 18.75 | 18.98 | 18.75 | 18.94 | 21,024 | +0.09(+0.46%) |
Mar 07, 2016 | 18.83 | 19.08 | 18.57 | 18.85 | 23,355 | +0.21(+1.13%) |
Mar 04, 2016 | 18.60 | 18.91 | 18.56 | 18.64 | 18,511 | -0.04(-0.21%) |
Mar 03, 2016 | 18.59 | 18.75 | 18.45 | 18.68 | 21,591 | +0.03(+0.15%) |
Mar 02, 2016 | 18.82 | 19.14 | 18.49 | 18.65 | 21,503 | -0.51(-2.65%) |
Mar 01, 2016 | 18.93 | 19.16 | 18.86 | 19.16 | 17,956 | +0.39(+2.10%) |
Feb 29, 2016 | 18.46 | 18.98 | 18.44 | 18.77 | 33,036 | +0.24(+1.29%) |
Feb 26, 2016 | 18.45 | 18.96 | 17.96 | 18.53 | 61,933 | +0.11(+0.57%) |
Feb 25, 2016 | 18.30 | 18.45 | 18.27 | 18.42 | 30,995 | +0.03(+0.16%) |
Feb 24, 2016 | 17.98 | 18.55 | 17.95 | 18.39 | 24,927 | +0.32(+1.75%) |
Feb 23, 2016 | 18.17 | 18.65 | 17.84 | 18.08 | 46,588 | -0.23(-1.26%) |
Feb 22, 2016 | 18.10 | 18.38 | 17.72 | 18.31 | 99,964 | +0.40(+2.25%) |
Feb 19, 2016 | 17.63 | 18.56 | 17.63 | 17.91 | 56,363 | +0.26(+1.47%) |
Feb 18, 2016 | 17.58 | 17.81 | 17.51 | 17.65 | 42,066 | +0.09(+0.49%) |
Feb 17, 2016 | 17.28 | 17.58 | 17.14 | 17.56 | 75,712 | +0.58(+3.45%) |
Feb 16, 2016 | 16.80 | 17.05 | 16.59 | 16.98 | 43,952 | +0.24(+1.43%) |
Feb 12, 2016 | 16.81 | 16.74 | 16.74 | 16.74 | 18,977 | +0.03(+0.17%) |
Feb 11, 2016 | 16.62 | 16.90 | 16.41 | 16.71 | 41,235 | +0.01(+0.06%) |
Feb 10, 2016 | 16.81 | 17.20 | 16.63 | 16.70 | 35,548 | -0.08(-0.46%) |
Feb 09, 2016 | 16.51 | 17.18 | 16.51 | 16.77 | 31,213 | +0.03(+0.17%) |
Feb 08, 2016 | 17.07 | 17.17 | 16.57 | 16.74 | 52,886 | -0.38(-2.24%) |
Feb 05, 2016 | 17.86 | 17.91 | 17.12 | 17.13 | 49,309 | -0.78(-4.34%) |
Feb 04, 2016 | 18.21 | 18.99 | 17.79 | 17.91 | 30,734 | -0.11(-0.59%) |
Feb 03, 2016 | 18.09 | 18.31 | 17.65 | 18.01 | 37,429 | +0.03(+0.16%) |
Feb 02, 2016 | 18.03 | 18.21 | 17.75 | 17.98 | 40,592 | -0.10(-0.53%) |
Feb 01, 2016 | 17.63 | 18.14 | 17.60 | 18.08 | 26,251 | +0.33(+1.84%) |
Jan 29, 2016 | 17.21 | 17.77 | 17.21 | 17.75 | 41,847 | +0.63(+3.70%) |
Jan 28, 2016 | 17.19 | 17.28 | 16.95 | 17.12 | 39,070 | +0.13(+0.79%) |
Jan 27, 2016 | 17.67 | 17.67 | 16.91 | 16.98 | 34,572 | -0.74(-4.17%) |
Jan 26, 2016 | 17.54 | 17.89 | 17.52 | 17.72 | 19,782 | +0.33(+1.87%) |
Jan 25, 2016 | 18.15 | 18.15 | 17.40 | 17.40 | 28,057 | -0.78(-4.27%) |
Jan 22, 2016 | 18.42 | 18.49 | 18.00 | 18.17 | 36,403 | -0.09(-0.47%) |
Jan 21, 2016 | 18.66 | 18.90 | 18.25 | 18.26 | 22,978 | -0.19(-1.04%) |
Jan 20, 2016 | 18.18 | 18.67 | 17.79 | 18.45 | 39,145 | +0.12(+0.68%) |
Jan 19, 2016 | 18.47 | 18.88 | 18.00 | 18.33 | 83,007 | -0.09(-0.47%) |
Jan 15, 2016 | 18.07 | 18.41 | 18.41 | 18.41 | 46,504 | -0.16(-0.88%) |
Jan 14, 2016 | 18.73 | 19.08 | 18.27 | 18.58 | 87,054 | +0.07(+0.36%) |
Jan 13, 2016 | 18.85 | 19.12 | 18.37 | 18.51 | 57,709 | -0.25(-1.33%) |
Jan 12, 2016 | 18.94 | 18.94 | 18.39 | 18.76 | 49,971 | -0.03(-0.15%) |
Jan 11, 2016 | 19.03 | 19.08 | 18.41 | 18.79 | 90,794 | +0.11(+0.56%) |
Jan 08, 2016 | 18.83 | 19.35 | 18.61 | 18.68 | 38,707 | -0.05(-0.26%) |
Jan 07, 2016 | 19.18 | 19.32 | 18.72 | 18.73 | 78,419 | -0.73(-3.75%) |
Jan 06, 2016 | 19.42 | 19.60 | 19.16 | 19.46 | 49,580 | -0.20(-1.02%) |
Jan 05, 2016 | 19.27 | 20.20 | 18.90 | 19.66 | 55,827 | +0.41(+2.14%) |