Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 23.70 | 23.70 | 23.70 | 0 | -0.25(-1.04%) | |
Dec 29, 2016 | 24.43 | 24.53 | 23.89 | 23.95 | 181,913 | -0.45(-1.84%) |
Dec 28, 2016 | 25.10 | 25.18 | 24.33 | 24.40 | 145,218 | -0.76(-3.02%) |
Dec 27, 2016 | 25.01 | 25.37 | 24.87 | 25.16 | 98,176 | +0.27(+1.08%) |
Dec 23, 2016 | 24.89 | 24.89 | 24.89 | 0 | -0.09(-0.36%) | |
Dec 22, 2016 | 25.31 | 25.52 | 24.93 | 24.98 | 145,030 | -0.37(-1.46%) |
Dec 21, 2016 | 25.78 | 25.88 | 25.35 | 25.35 | 144,637 | -0.50(-1.93%) |
Dec 20, 2016 | 25.76 | 25.99 | 25.47 | 25.85 | 195,598 | +0.33(+1.29%) |
Dec 19, 2016 | 25.32 | 25.55 | 24.81 | 25.52 | 278,495 | +0.10(+0.39%) |
Dec 16, 2016 | 25.65 | 25.82 | 25.27 | 25.42 | 673,864 | -0.07(-0.27%) |
Dec 15, 2016 | 24.65 | 25.68 | 24.54 | 25.49 | 269,340 | +0.73(+2.95%) |
Dec 14, 2016 | 25.27 | 25.35 | 24.74 | 24.76 | 163,110 | -0.50(-1.98%) |
Dec 13, 2016 | 25.81 | 25.97 | 25.04 | 25.26 | 227,018 | -0.58(-2.24%) |
Dec 12, 2016 | 26.07 | 26.14 | 25.47 | 25.84 | 169,523 | -0.01(-0.04%) |
Dec 09, 2016 | 26.02 | 26.02 | 25.54 | 25.85 | 171,396 | -0.04(-0.15%) |
Dec 08, 2016 | 25.11 | 26.02 | 25.10 | 25.89 | 299,725 | +0.87(+3.48%) |
Dec 07, 2016 | 24.82 | 25.15 | 24.65 | 25.02 | 151,075 | +0.30(+1.21%) |
Dec 06, 2016 | 24.56 | 24.84 | 24.44 | 24.72 | 394,243 | +0.18(+0.73%) |
Dec 05, 2016 | 24.37 | 25.12 | 24.37 | 24.54 | 266,450 | +0.44(+1.83%) |
Dec 02, 2016 | 24.32 | 24.39 | 23.79 | 24.10 | 168,115 | -0.14(-0.58%) |
Dec 01, 2016 | 24.36 | 24.68 | 24.11 | 24.24 | 225,076 | +0.05(+0.21%) |
Nov 30, 2016 | 24.89 | 25.11 | 24.18 | 24.19 | 292,593 | -0.31(-1.27%) |
Nov 29, 2016 | 24.69 | 24.98 | 24.36 | 24.50 | 321,207 | -0.10(-0.41%) |
Nov 28, 2016 | 25.40 | 25.45 | 24.54 | 24.60 | 255,052 | -0.80(-3.15%) |
Nov 25, 2016 | 25.44 | 25.47 | 25.14 | 25.40 | 148,959 | +0.00(+0.00%) |
Nov 23, 2016 | 25.40 | 25.40 | 25.40 | 0 | +0.05(+0.20%) | |
Nov 22, 2016 | 24.16 | 25.42 | 23.61 | 25.35 | 517,204 | +1.28(+5.32%) |
Nov 21, 2016 | 24.00 | 24.13 | 23.55 | 24.07 | 212,155 | +0.35(+1.48%) |
Nov 18, 2016 | 24.06 | 24.19 | 23.64 | 23.72 | 320,460 | -0.27(-1.13%) |
Nov 17, 2016 | 24.67 | 24.67 | 24.00 | 23.99 | 202,877 | -0.19(-0.79%) |
Nov 16, 2016 | 24.14 | 24.28 | 23.70 | 24.18 | 323,688 | +0.04(+0.17%) |
Nov 15, 2016 | 24.24 | 24.56 | 23.95 | 24.14 | 184,181 | +0.04(+0.17%) |
Nov 14, 2016 | 23.49 | 24.42 | 23.49 | 24.10 | 315,569 | +0.83(+3.57%) |
Nov 11, 2016 | 21.91 | 23.37 | 21.91 | 23.27 | 475,278 | +1.33(+6.06%) |
Nov 10, 2016 | 21.27 | 22.00 | 21.24 | 21.94 | 281,647 | +0.76(+3.59%) |
Nov 09, 2016 | 19.65 | 21.26 | 19.65 | 21.18 | 220,500 | +1.60(+8.17%) |
Nov 08, 2016 | 19.38 | 19.71 | 19.21 | 19.58 | 101,416 | +0.18(+0.93%) |
Nov 07, 2016 | 19.42 | 19.58 | 19.22 | 19.40 | 122,790 | +0.40(+2.11%) |
Nov 04, 2016 | 18.78 | 19.29 | 18.74 | 19.00 | 129,875 | +0.10(+0.53%) |
Nov 03, 2016 | 18.67 | 19.05 | 18.52 | 18.90 | 116,015 | +0.34(+1.83%) |
Nov 02, 2016 | 18.43 | 19.17 | 18.43 | 18.56 | 187,425 | +0.15(+0.81%) |
Nov 01, 2016 | 17.85 | 19.96 | 17.85 | 18.41 | 231,712 | -0.10(-0.54%) |
Oct 31, 2016 | 18.65 | 18.65 | 18.21 | 18.51 | 181,780 | -0.21(-1.12%) |
Oct 28, 2016 | 18.75 | 19.00 | 18.67 | 18.72 | 85,290 | +0.00(+0.00%) |
Oct 27, 2016 | 18.78 | 18.99 | 18.72 | 18.72 | 107,286 | +0.07(+0.38%) |
Oct 26, 2016 | 18.79 | 19.04 | 18.64 | 18.65 | 87,346 | -0.28(-1.48%) |
Oct 25, 2016 | 19.04 | 19.05 | 18.73 | 18.93 | 100,978 | -0.15(-0.79%) |
Oct 24, 2016 | 18.88 | 19.48 | 18.79 | 19.08 | 126,630 | +0.38(+2.03%) |
Oct 21, 2016 | 18.47 | 18.77 | 18.47 | 18.70 | 90,569 | +0.03(+0.16%) |
Oct 20, 2016 | 18.45 | 18.74 | 18.37 | 18.67 | 84,649 | +0.11(+0.59%) |
Oct 19, 2016 | 18.88 | 18.88 | 18.47 | 18.56 | 227,967 | -0.21(-1.12%) |
Oct 18, 2016 | 18.82 | 18.93 | 18.68 | 18.77 | 89,040 | +0.24(+1.30%) |
Oct 17, 2016 | 18.56 | 18.74 | 18.46 | 18.53 | 86,849 | -0.04(-0.22%) |
Oct 14, 2016 | 19.01 | 19.05 | 18.56 | 18.57 | 101,407 | -0.27(-1.43%) |
Oct 13, 2016 | 18.85 | 19.04 | 18.76 | 18.84 | 128,912 | -0.21(-1.10%) |
Oct 12, 2016 | 19.27 | 19.31 | 18.84 | 19.05 | 317,432 | -0.12(-0.63%) |
Oct 11, 2016 | 19.77 | 19.77 | 19.06 | 19.17 | 137,654 | -0.60(-3.03%) |
Oct 10, 2016 | 19.77 | 20.04 | 19.69 | 19.77 | 121,287 | +0.20(+1.02%) |
Oct 07, 2016 | 19.83 | 19.83 | 19.55 | 19.57 | 101,444 | -0.26(-1.31%) |
Oct 06, 2016 | 19.77 | 19.90 | 19.58 | 19.83 | 125,848 | -0.02(-0.10%) |
Oct 05, 2016 | 19.70 | 19.93 | 19.50 | 19.85 | 135,233 | +0.33(+1.69%) |
Oct 04, 2016 | 19.30 | 19.70 | 19.23 | 19.52 | 228,408 | +0.29(+1.51%) |
Oct 03, 2016 | 19.01 | 19.38 | 18.97 | 19.23 | 184,261 | +0.16(+0.84%) |
Sep 30, 2016 | 19.06 | 19.20 | 18.92 | 19.07 | 223,825 | +0.11(+0.58%) |
Sep 29, 2016 | 19.10 | 19.34 | 18.95 | 18.96 | 316,286 | -0.23(-1.20%) |
Sep 28, 2016 | 18.70 | 19.19 | 18.45 | 19.19 | 130,705 | +0.58(+3.12%) |
Sep 27, 2016 | 18.42 | 18.63 | 18.31 | 18.61 | 137,680 | +0.10(+0.54%) |
Sep 26, 2016 | 18.59 | 18.76 | 18.40 | 18.51 | 119,438 | -0.08(-0.43%) |
Sep 23, 2016 | 18.73 | 19.03 | 18.56 | 18.59 | 186,999 | -0.28(-1.48%) |
Sep 22, 2016 | 18.48 | 18.89 | 18.37 | 18.87 | 246,445 | +0.60(+3.28%) |
Sep 21, 2016 | 18.04 | 18.28 | 17.98 | 18.27 | 223,773 | +0.37(+2.07%) |
Sep 20, 2016 | 17.55 | 18.10 | 17.44 | 17.90 | 292,497 | +0.39(+2.23%) |
Sep 19, 2016 | 17.52 | 17.81 | 17.39 | 17.51 | 137,135 | +0.08(+0.46%) |
Sep 16, 2016 | 17.33 | 17.45 | 17.18 | 17.43 | 417,103 | +0.05(+0.29%) |
Sep 15, 2016 | 17.30 | 17.82 | 17.30 | 17.38 | 179,787 | +0.02(+0.12%) |
Sep 14, 2016 | 17.79 | 17.80 | 17.27 | 17.36 | 294,423 | -0.44(-2.47%) |
Sep 13, 2016 | 18.07 | 18.31 | 17.76 | 17.80 | 175,713 | -0.44(-2.41%) |
Sep 12, 2016 | 18.04 | 18.41 | 18.00 | 18.24 | 177,593 | +0.05(+0.27%) |
Sep 09, 2016 | 19.45 | 19.45 | 18.17 | 18.19 | 246,477 | -1.52(-7.71%) |
Sep 08, 2016 | 19.61 | 19.74 | 19.52 | 19.71 | 215,066 | +0.13(+0.66%) |
Sep 07, 2016 | 19.11 | 19.61 | 19.11 | 19.58 | 221,094 | +0.47(+2.46%) |
Sep 06, 2016 | 19.00 | 19.11 | 18.72 | 19.11 | 263,792 | +0.10(+0.53%) |
Sep 02, 2016 | 18.73 | 19.01 | 19.01 | 19.01 | 207,900 | +0.47(+2.54%) |
Sep 01, 2016 | 18.60 | 18.82 | 18.15 | 18.54 | 123,109 | +0.02(+0.11%) |
Aug 31, 2016 | 18.56 | 18.83 | 18.33 | 18.52 | 156,950 | -0.03(-0.16%) |
Aug 30, 2016 | 18.67 | 18.72 | 18.45 | 18.55 | 247,572 | -0.07(-0.38%) |
Aug 29, 2016 | 18.72 | 18.78 | 18.55 | 18.62 | 162,752 | +0.02(+0.11%) |
Aug 26, 2016 | 18.71 | 18.96 | 18.44 | 18.60 | 205,518 | -0.23(-1.22%) |
Aug 25, 2016 | 18.80 | 18.87 | 18.56 | 18.83 | 171,907 | +0.03(+0.16%) |
Aug 24, 2016 | 19.01 | 19.07 | 18.72 | 18.80 | 138,638 | -0.20(-1.05%) |
Aug 23, 2016 | 19.17 | 19.39 | 18.89 | 19.00 | 279,857 | -0.07(-0.37%) |
Aug 22, 2016 | 18.93 | 19.07 | 18.58 | 19.07 | 273,220 | +0.10(+0.53%) |
Aug 19, 2016 | 19.11 | 19.11 | 18.74 | 18.97 | 303,322 | -0.19(-0.99%) |
Aug 18, 2016 | 18.72 | 19.41 | 18.61 | 19.16 | 354,740 | +0.74(+4.02%) |
Aug 17, 2016 | 18.59 | 18.77 | 18.26 | 18.42 | 194,968 | -0.14(-0.75%) |
Aug 16, 2016 | 18.87 | 18.87 | 18.47 | 18.56 | 119,987 | -0.29(-1.54%) |
Aug 15, 2016 | 18.60 | 18.95 | 18.24 | 18.85 | 178,125 | +0.28(+1.51%) |
Aug 12, 2016 | 18.69 | 18.69 | 18.38 | 18.57 | 113,328 | -0.10(-0.54%) |
Aug 11, 2016 | 18.82 | 18.99 | 18.45 | 18.67 | 136,230 | -0.05(-0.27%) |
Aug 10, 2016 | 19.06 | 19.08 | 18.63 | 18.72 | 166,003 | -0.32(-1.68%) |
Aug 09, 2016 | 18.92 | 19.29 | 18.87 | 19.04 | 194,005 | +0.17(+0.90%) |
Aug 08, 2016 | 19.15 | 19.32 | 18.81 | 18.87 | 158,206 | -0.19(-1.00%) |
Aug 05, 2016 | 18.98 | 19.39 | 18.78 | 19.06 | 274,257 | +0.19(+1.01%) |
Aug 04, 2016 | 19.28 | 19.28 | 18.64 | 18.87 | 252,232 | -0.32(-1.67%) |
Aug 03, 2016 | 20.21 | 20.21 | 19.11 | 19.19 | 259,557 | -0.96(-4.76%) |
Aug 02, 2016 | 20.48 | 20.48 | 19.68 | 20.15 | 229,633 | -0.36(-1.76%) |
Aug 01, 2016 | 20.51 | 20.69 | 20.21 | 20.51 | 132,895 | -0.01(-0.05%) |
Jul 29, 2016 | 20.59 | 20.89 | 20.27 | 20.52 | 207,125 | -0.01(-0.05%) |
Jul 28, 2016 | 20.66 | 20.80 | 20.46 | 20.53 | 92,729 | -0.15(-0.73%) |
Jul 27, 2016 | 20.58 | 20.74 | 20.41 | 20.68 | 192,290 | +0.17(+0.83%) |
Jul 26, 2016 | 20.14 | 20.53 | 19.95 | 20.51 | 111,900 | +0.31(+1.53%) |
Jul 25, 2016 | 20.10 | 20.39 | 19.99 | 20.20 | 137,405 | +0.05(+0.25%) |
Jul 22, 2016 | 19.97 | 20.36 | 19.52 | 20.15 | 233,591 | +0.15(+0.75%) |
Jul 21, 2016 | 20.04 | 20.31 | 20.00 | 20.00 | 214,897 | -0.04(-0.20%) |
Jul 20, 2016 | 19.86 | 20.44 | 19.54 | 20.04 | 214,181 | +0.17(+0.86%) |
Jul 19, 2016 | 20.05 | 20.94 | 19.86 | 19.87 | 136,526 | -0.24(-1.19%) |
Jul 18, 2016 | 20.34 | 20.34 | 20.01 | 20.11 | 307,017 | -0.34(-1.66%) |
Jul 15, 2016 | 20.62 | 20.62 | 20.17 | 20.45 | 207,145 | +0.01(+0.05%) |
Jul 14, 2016 | 21.00 | 21.00 | 20.41 | 20.44 | 128,454 | -0.36(-1.73%) |
Jul 13, 2016 | 20.66 | 20.95 | 20.26 | 20.80 | 235,473 | +0.22(+1.07%) |
Jul 12, 2016 | 20.67 | 20.81 | 20.41 | 20.58 | 206,389 | +0.18(+0.88%) |
Jul 11, 2016 | 20.02 | 20.48 | 20.02 | 20.40 | 139,705 | +0.57(+2.87%) |
Jul 08, 2016 | 19.50 | 19.87 | 19.17 | 19.83 | 129,964 | +0.66(+3.44%) |
Jul 07, 2016 | 19.30 | 19.57 | 19.00 | 19.17 | 101,226 | +0.40(+2.13%) |
Jul 05, 2016 | 19.17 | 19.20 | 18.61 | 18.77 | 150,507 | -0.67(-3.45%) |
Jul 01, 2016 | 19.44 | 19.44 | 19.44 | 19.44 | 125,100 | -0.07(-0.36%) |
Jun 30, 2016 | 19.10 | 19.52 | 19.01 | 19.51 | 196,443 | +0.64(+3.39%) |
Jun 29, 2016 | 18.94 | 19.20 | 18.70 | 18.87 | 215,051 | +0.31(+1.67%) |
Jun 28, 2016 | 17.89 | 18.84 | 17.89 | 18.56 | 281,039 | +1.05(+6.00%) |
Jun 27, 2016 | 17.98 | 18.40 | 17.35 | 17.51 | 206,589 | -0.79(-4.32%) |
Jun 24, 2016 | 18.75 | 19.05 | 18.08 | 18.30 | 291,777 | -1.32(-6.73%) |
Jun 23, 2016 | 19.50 | 19.98 | 19.19 | 19.62 | 100,443 | +0.43(+2.24%) |
Jun 22, 2016 | 19.34 | 19.44 | 19.17 | 19.19 | 106,899 | -0.10(-0.52%) |
Jun 21, 2016 | 19.26 | 19.41 | 19.03 | 19.29 | 110,343 | +0.08(+0.42%) |
Jun 20, 2016 | 19.20 | 19.55 | 19.17 | 19.21 | 156,599 | +0.18(+0.95%) |
Jun 17, 2016 | 18.61 | 19.05 | 18.46 | 19.03 | 641,599 | +0.51(+2.75%) |
Jun 16, 2016 | 18.42 | 18.57 | 18.26 | 18.52 | 162,075 | -0.09(-0.48%) |
Jun 15, 2016 | 19.13 | 19.14 | 18.58 | 18.61 | 157,376 | -0.49(-2.57%) |
Jun 14, 2016 | 19.12 | 19.32 | 18.92 | 19.10 | 141,280 | -0.07(-0.37%) |
Jun 13, 2016 | 19.57 | 19.68 | 19.07 | 19.17 | 155,928 | -0.64(-3.23%) |
Jun 10, 2016 | 20.24 | 20.24 | 19.67 | 19.81 | 150,296 | -0.76(-3.69%) |
Jun 09, 2016 | 20.59 | 20.70 | 20.38 | 20.57 | 109,773 | -0.22(-1.06%) |
Jun 08, 2016 | 20.51 | 20.87 | 20.34 | 20.79 | 110,530 | +0.41(+2.01%) |
Jun 07, 2016 | 20.56 | 20.70 | 20.36 | 20.38 | 89,923 | -0.13(-0.63%) |
Jun 06, 2016 | 20.09 | 20.60 | 19.88 | 20.51 | 186,263 | +0.42(+2.09%) |
Jun 03, 2016 | 20.10 | 20.41 | 19.82 | 20.09 | 222,891 | +0.00(+0.00%) |
Jun 02, 2016 | 20.29 | 20.46 | 19.94 | 20.09 | 232,342 | -0.16(-0.79%) |
Jun 01, 2016 | 19.85 | 20.27 | 19.79 | 20.25 | 181,796 | +0.26(+1.30%) |
May 31, 2016 | 19.69 | 20.19 | 19.69 | 19.99 | 196,975 | +0.29(+1.47%) |
May 27, 2016 | 19.62 | 19.70 | 19.70 | 19.70 | 104,500 | +0.10(+0.51%) |
May 26, 2016 | 19.95 | 20.09 | 19.55 | 19.60 | 134,671 | -0.26(-1.31%) |
May 25, 2016 | 19.89 | 20.11 | 19.73 | 19.86 | 112,942 | +0.13(+0.66%) |
May 24, 2016 | 19.50 | 19.78 | 19.38 | 19.73 | 149,705 | +0.34(+1.75%) |
May 23, 2016 | 19.47 | 19.66 | 19.14 | 19.39 | 122,617 | -0.09(-0.46%) |
May 20, 2016 | 19.10 | 19.50 | 19.10 | 19.48 | 133,479 | +0.56(+2.96%) |
May 19, 2016 | 19.36 | 19.56 | 18.76 | 18.92 | 117,838 | -0.42(-2.17%) |
May 18, 2016 | 19.05 | 19.65 | 19.05 | 19.34 | 110,494 | +0.22(+1.15%) |
May 17, 2016 | 19.40 | 19.66 | 18.97 | 19.12 | 162,945 | -0.24(-1.24%) |
May 16, 2016 | 19.29 | 19.62 | 19.26 | 19.36 | 113,395 | +0.25(+1.31%) |
May 13, 2016 | 19.29 | 19.54 | 19.02 | 19.11 | 121,862 | -0.28(-1.44%) |
May 12, 2016 | 19.64 | 20.50 | 19.26 | 19.39 | 90,042 | -0.18(-0.92%) |
May 11, 2016 | 19.49 | 19.94 | 19.38 | 19.57 | 120,683 | +0.03(+0.15%) |
May 10, 2016 | 19.24 | 19.71 | 19.24 | 19.54 | 82,215 | +0.33(+1.72%) |
May 09, 2016 | 19.45 | 19.72 | 19.20 | 19.21 | 138,967 | -0.32(-1.64%) |
May 06, 2016 | 19.13 | 19.99 | 19.02 | 19.53 | 163,667 | +0.27(+1.40%) |
May 05, 2016 | 19.34 | 19.54 | 19.23 | 19.26 | 131,085 | +0.01(+0.05%) |
May 04, 2016 | 19.25 | 19.83 | 19.15 | 19.25 | 205,730 | +0.04(+0.21%) |
May 03, 2016 | 20.98 | 20.98 | 18.66 | 19.21 | 335,889 | -2.24(-10.44%) |
May 02, 2016 | 21.24 | 21.57 | 21.01 | 21.45 | 117,456 | +0.22(+1.04%) |
Apr 29, 2016 | 21.24 | 21.39 | 20.88 | 21.23 | 117,318 | +0.03(+0.14%) |
Apr 28, 2016 | 21.44 | 21.58 | 21.07 | 21.20 | 135,709 | -0.31(-1.44%) |
Apr 27, 2016 | 21.46 | 21.58 | 20.75 | 21.51 | 164,454 | +0.09(+0.42%) |
Apr 26, 2016 | 20.99 | 21.84 | 20.81 | 21.42 | 149,207 | +0.53(+2.54%) |
Apr 25, 2016 | 21.42 | 21.47 | 20.75 | 20.89 | 133,299 | -0.54(-2.52%) |
Apr 22, 2016 | 21.10 | 21.45 | 21.02 | 21.43 | 157,048 | +0.36(+1.68%) |
Apr 21, 2016 | 21.40 | 21.56 | 21.04 | 21.07 | 177,614 | -0.25(-1.15%) |
Apr 20, 2016 | 21.63 | 21.63 | 21.28 | 21.32 | 123,153 | -0.26(-1.20%) |
Apr 19, 2016 | 21.68 | 21.95 | 21.27 | 21.58 | 78,031 | +0.05(+0.23%) |
Apr 18, 2016 | 21.14 | 21.80 | 21.05 | 21.53 | 102,582 | +0.18(+0.84%) |
Apr 15, 2016 | 21.34 | 21.42 | 21.03 | 21.35 | 82,552 | -0.06(-0.28%) |
Apr 14, 2016 | 21.64 | 21.68 | 21.34 | 21.41 | 74,721 | -0.19(-0.88%) |
Apr 13, 2016 | 21.61 | 21.67 | 21.21 | 21.60 | 119,973 | +0.22(+1.03%) |
Apr 12, 2016 | 20.79 | 21.66 | 20.79 | 21.38 | 148,827 | +0.76(+3.69%) |
Apr 11, 2016 | 20.49 | 21.10 | 20.49 | 20.62 | 105,327 | +0.28(+1.38%) |
Apr 08, 2016 | 20.71 | 20.89 | 20.07 | 20.34 | 166,006 | -0.11(-0.54%) |
Apr 07, 2016 | 20.40 | 20.62 | 20.26 | 20.45 | 145,596 | -0.13(-0.63%) |
Apr 06, 2016 | 20.43 | 20.65 | 20.06 | 20.58 | 105,558 | +0.32(+1.58%) |
Apr 05, 2016 | 20.36 | 20.77 | 20.25 | 20.26 | 158,387 | -0.24(-1.17%) |
Apr 04, 2016 | 21.10 | 21.18 | 20.48 | 20.50 | 99,385 | -0.64(-3.03%) |
Apr 01, 2016 | 20.87 | 21.14 | 20.52 | 21.14 | 146,465 | +0.05(+0.24%) |
Mar 31, 2016 | 21.15 | 21.30 | 20.98 | 21.09 | 72,936 | -0.11(-0.52%) |
Mar 30, 2016 | 21.47 | 21.50 | 20.96 | 21.20 | 93,759 | -0.10(-0.47%) |
Mar 29, 2016 | 20.90 | 21.41 | 20.46 | 21.30 | 139,005 | +0.39(+1.87%) |
Mar 28, 2016 | 20.97 | 21.09 | 20.56 | 20.91 | 182,307 | -0.04(-0.19%) |
Mar 24, 2016 | 20.60 | 20.95 | 20.95 | 20.95 | 103,900 | +0.32(+1.55%) |
Mar 23, 2016 | 20.99 | 21.12 | 20.62 | 20.63 | 170,448 | -0.48(-2.27%) |
Mar 22, 2016 | 20.73 | 21.21 | 20.71 | 21.11 | 108,844 | +0.17(+0.81%) |
Mar 21, 2016 | 20.91 | 20.97 | 20.46 | 20.94 | 216,513 | +0.07(+0.34%) |
Mar 18, 2016 | 21.21 | 21.21 | 20.74 | 20.87 | 485,706 | -0.20(-0.95%) |
Mar 17, 2016 | 20.12 | 21.17 | 20.00 | 21.07 | 161,791 | +0.95(+4.72%) |
Mar 16, 2016 | 19.59 | 20.23 | 19.49 | 20.12 | 114,495 | +0.40(+2.03%) |
Mar 15, 2016 | 19.94 | 20.05 | 19.49 | 19.72 | 171,435 | -0.38(-1.89%) |
Mar 14, 2016 | 20.15 | 20.32 | 19.91 | 20.10 | 151,285 | -0.05(-0.25%) |
Mar 11, 2016 | 19.73 | 20.47 | 19.03 | 20.15 | 269,951 | -0.02(-0.10%) |
Mar 10, 2016 | 20.67 | 20.87 | 20.01 | 20.17 | 145,282 | -0.50(-2.42%) |
Mar 09, 2016 | 20.11 | 20.72 | 20.03 | 20.67 | 192,070 | +0.72(+3.61%) |
Mar 08, 2016 | 20.63 | 20.76 | 19.93 | 19.95 | 159,576 | -0.92(-4.41%) |
Mar 07, 2016 | 20.22 | 20.87 | 20.00 | 20.87 | 166,695 | +0.74(+3.68%) |
Mar 04, 2016 | 20.12 | 20.56 | 19.81 | 20.13 | 165,428 | +0.17(+0.85%) |
Mar 03, 2016 | 19.59 | 20.28 | 19.59 | 19.96 | 237,209 | +0.23(+1.17%) |
Mar 02, 2016 | 20.01 | 20.01 | 19.30 | 19.73 | 304,891 | -0.23(-1.15%) |
Mar 01, 2016 | 19.02 | 20.11 | 18.18 | 19.96 | 472,371 | +1.85(+10.22%) |
Feb 29, 2016 | 18.42 | 18.42 | 18.07 | 18.11 | 354,006 | -0.22(-1.20%) |
Feb 26, 2016 | 18.22 | 18.71 | 18.11 | 18.33 | 213,377 | +0.12(+0.66%) |
Feb 25, 2016 | 18.41 | 18.42 | 17.90 | 18.21 | 200,050 | -0.03(-0.16%) |
Feb 24, 2016 | 18.03 | 18.24 | 17.02 | 18.24 | 152,003 | -0.07(-0.38%) |
Feb 23, 2016 | 18.17 | 18.66 | 18.11 | 18.31 | 186,694 | +0.11(+0.60%) |
Feb 22, 2016 | 18.25 | 18.78 | 17.82 | 18.20 | 338,526 | +0.23(+1.28%) |
Feb 19, 2016 | 17.92 | 18.00 | 17.43 | 17.97 | 120,635 | -0.08(-0.44%) |
Feb 18, 2016 | 18.49 | 18.53 | 17.99 | 18.05 | 180,506 | -0.26(-1.42%) |
Feb 17, 2016 | 18.30 | 18.70 | 18.03 | 18.31 | 146,802 | +0.21(+1.16%) |
Feb 16, 2016 | 17.83 | 18.15 | 17.65 | 18.10 | 134,538 | +0.51(+2.90%) |
Feb 12, 2016 | 17.43 | 17.59 | 17.59 | 17.59 | 120,300 | +0.45(+2.63%) |
Feb 11, 2016 | 16.81 | 17.29 | 16.65 | 17.14 | 140,076 | -0.05(-0.29%) |
Feb 10, 2016 | 17.16 | 17.77 | 17.16 | 17.19 | 160,663 | +0.07(+0.41%) |
Feb 09, 2016 | 16.96 | 17.42 | 16.42 | 17.12 | 193,144 | -0.16(-0.93%) |
Feb 08, 2016 | 17.29 | 17.38 | 16.87 | 17.28 | 149,286 | -0.28(-1.59%) |
Feb 05, 2016 | 17.92 | 18.18 | 17.55 | 17.56 | 197,505 | -0.39(-2.17%) |
Feb 04, 2016 | 17.69 | 18.20 | 17.69 | 17.95 | 177,286 | +0.30(+1.70%) |
Feb 03, 2016 | 17.37 | 17.71 | 17.08 | 17.65 | 203,492 | +0.31(+1.79%) |
Feb 02, 2016 | 17.95 | 17.98 | 17.28 | 17.34 | 260,961 | -0.94(-5.14%) |
Feb 01, 2016 | 17.77 | 18.46 | 17.75 | 18.28 | 216,149 | +0.25(+1.39%) |
Jan 29, 2016 | 17.87 | 18.03 | 17.55 | 18.03 | 373,336 | +0.15(+0.84%) |
Jan 28, 2016 | 17.77 | 18.12 | 17.69 | 17.88 | 142,868 | +0.35(+2.00%) |
Jan 27, 2016 | 17.88 | 18.05 | 17.51 | 17.53 | 198,275 | -0.34(-1.90%) |
Jan 26, 2016 | 17.35 | 18.02 | 17.32 | 17.87 | 172,822 | +0.66(+3.83%) |
Jan 25, 2016 | 17.38 | 17.51 | 17.00 | 17.21 | 240,906 | -0.32(-1.83%) |
Jan 22, 2016 | 17.50 | 17.65 | 17.25 | 17.53 | 200,207 | +0.41(+2.39%) |
Jan 21, 2016 | 16.97 | 17.51 | 16.80 | 17.12 | 286,361 | +0.13(+0.77%) |
Jan 20, 2016 | 16.58 | 17.29 | 16.21 | 16.99 | 267,167 | +0.14(+0.83%) |
Jan 19, 2016 | 17.14 | 17.34 | 16.58 | 16.85 | 380,013 | +0.21(+1.26%) |
Jan 15, 2016 | 16.11 | 16.64 | 16.64 | 16.64 | 324,900 | +0.00(+0.00%) |
Jan 14, 2016 | 16.46 | 17.03 | 16.34 | 16.64 | 395,204 | +0.30(+1.84%) |
Jan 13, 2016 | 16.96 | 16.98 | 16.20 | 16.34 | 238,969 | -0.45(-2.68%) |
Jan 12, 2016 | 17.19 | 17.19 | 16.55 | 16.79 | 227,182 | -0.07(-0.42%) |
Jan 11, 2016 | 16.97 | 17.19 | 16.73 | 16.86 | 212,180 | +0.01(+0.06%) |
Jan 08, 2016 | 18.12 | 18.12 | 16.81 | 16.85 | 356,874 | -1.27(-7.01%) |
Jan 07, 2016 | 17.86 | 19.82 | 17.73 | 18.12 | 568,414 | -0.16(-0.88%) |
Jan 06, 2016 | 18.40 | 18.57 | 17.90 | 18.28 | 407,878 | -0.61(-3.23%) |
Jan 05, 2016 | 19.14 | 20.57 | 18.44 | 18.89 | 323,344 | -0.18(-0.94%) |