Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.47 | 18.47 | 17.82 | 17.92 | 1,402,440 | -0.41(-2.23%) |
Nov 29, 2016 | 18.26 | 18.46 | 18.16 | 18.33 | 1,297,514 | +0.05(+0.26%) |
Nov 28, 2016 | 18.34 | 18.44 | 18.10 | 18.28 | 1,565,639 | -0.06(-0.31%) |
Nov 25, 2016 | 18.05 | 18.36 | 18.04 | 18.34 | 394,599 | +0.31(+1.74%) |
Nov 23, 2016 | 18.03 | 18.03 | 18.03 | 0 | +0.27(+1.50%) | |
Nov 22, 2016 | 17.77 | 17.82 | 17.58 | 17.76 | 1,160,354 | +0.02(+0.11%) |
Nov 21, 2016 | 17.88 | 18.07 | 17.68 | 17.74 | 1,776,097 | +0.09(+0.48%) |
Nov 18, 2016 | 17.91 | 18.16 | 17.62 | 17.66 | 1,427,292 | -0.25(-1.38%) |
Nov 17, 2016 | 17.76 | 17.94 | 17.71 | 17.90 | 1,330,360 | +0.14(+0.80%) |
Nov 16, 2016 | 17.63 | 17.85 | 17.63 | 17.76 | 964,140 | +0.06(+0.32%) |
Nov 15, 2016 | 17.83 | 17.99 | 17.67 | 17.70 | 1,707,607 | -0.16(-0.91%) |
Nov 14, 2016 | 17.94 | 18.39 | 17.84 | 17.86 | 2,253,989 | +0.09(+0.48%) |
Nov 11, 2016 | 17.33 | 17.80 | 17.31 | 17.78 | 1,910,827 | +0.45(+2.58%) |
Nov 10, 2016 | 17.65 | 17.77 | 17.13 | 17.33 | 2,492,801 | -0.12(-0.71%) |
Nov 09, 2016 | 16.58 | 17.55 | 16.56 | 17.46 | 2,020,860 | +0.57(+3.38%) |
Nov 08, 2016 | 16.65 | 16.95 | 16.54 | 16.88 | 1,626,923 | +0.15(+0.91%) |
Nov 07, 2016 | 16.87 | 16.91 | 16.62 | 16.73 | 1,316,399 | +0.28(+1.68%) |
Nov 04, 2016 | 16.38 | 16.65 | 16.30 | 16.46 | 1,221,655 | +0.18(+1.11%) |
Nov 03, 2016 | 16.19 | 16.49 | 16.04 | 16.28 | 2,951,997 | +0.10(+0.65%) |
Nov 02, 2016 | 16.49 | 17.08 | 15.95 | 16.17 | 4,456,054 | -0.57(-3.41%) |
Nov 01, 2016 | 17.03 | 17.18 | 16.50 | 16.74 | 1,994,735 | -0.25(-1.46%) |
Oct 31, 2016 | 17.11 | 17.16 | 16.87 | 16.99 | 889,374 | -0.12(-0.72%) |
Oct 28, 2016 | 17.09 | 17.35 | 17.08 | 17.11 | 1,223,891 | +0.03(+0.17%) |
Oct 27, 2016 | 17.69 | 17.69 | 17.07 | 17.08 | 1,204,371 | -0.52(-2.97%) |
Oct 26, 2016 | 17.63 | 17.77 | 17.56 | 17.61 | 1,050,439 | -0.18(-1.02%) |
Oct 25, 2016 | 17.84 | 17.92 | 17.77 | 17.79 | 721,261 | -0.12(-0.69%) |
Oct 24, 2016 | 17.84 | 18.03 | 17.76 | 17.91 | 1,704,128 | +0.17(+0.97%) |
Oct 21, 2016 | 17.93 | 18.02 | 17.67 | 17.74 | 1,376,500 | -0.31(-1.74%) |
Oct 20, 2016 | 18.01 | 18.25 | 17.92 | 18.05 | 604,694 | -0.06(-0.31%) |
Oct 19, 2016 | 18.09 | 18.35 | 18.04 | 18.11 | 576,117 | +0.00(+0.00%) |
Oct 18, 2016 | 18.31 | 18.42 | 18.07 | 18.11 | 862,856 | +0.04(+0.21%) |
Oct 17, 2016 | 18.10 | 18.26 | 17.99 | 18.07 | 732,904 | +0.00(+0.00%) |
Oct 14, 2016 | 18.26 | 18.32 | 17.96 | 18.07 | 584,139 | -0.09(-0.47%) |
Oct 13, 2016 | 18.17 | 18.27 | 17.89 | 18.16 | 758,942 | -0.21(-1.14%) |
Oct 12, 2016 | 18.36 | 18.55 | 18.30 | 18.37 | 650,327 | -0.03(-0.15%) |
Oct 11, 2016 | 18.72 | 18.72 | 18.30 | 18.40 | 511,706 | -0.33(-1.78%) |
Oct 10, 2016 | 18.60 | 18.82 | 18.60 | 18.73 | 676,907 | +0.24(+1.29%) |
Oct 07, 2016 | 18.79 | 18.79 | 18.41 | 18.49 | 651,553 | -0.32(-1.72%) |
Oct 06, 2016 | 18.83 | 18.91 | 18.77 | 18.82 | 831,142 | +0.01(+0.05%) |
Oct 05, 2016 | 18.69 | 18.86 | 18.69 | 18.81 | 1,621,647 | +0.17(+0.92%) |
Oct 04, 2016 | 18.64 | 18.85 | 18.52 | 18.64 | 1,193,677 | -0.04(-0.20%) |
Oct 03, 2016 | 18.94 | 19.03 | 18.57 | 18.67 | 954,902 | -0.14(-0.76%) |
Sep 30, 2016 | 18.48 | 18.88 | 18.21 | 18.82 | 1,186,141 | +0.42(+2.28%) |
Sep 29, 2016 | 18.72 | 18.79 | 18.28 | 18.40 | 1,094,876 | -0.39(-2.08%) |
Sep 28, 2016 | 18.35 | 18.80 | 18.35 | 18.79 | 1,273,013 | +0.47(+2.54%) |
Sep 27, 2016 | 18.11 | 18.32 | 17.88 | 18.32 | 1,358,494 | +0.24(+1.32%) |
Sep 26, 2016 | 18.07 | 18.19 | 17.89 | 18.08 | 931,976 | -0.08(-0.42%) |
Sep 23, 2016 | 18.27 | 18.27 | 18.00 | 18.16 | 879,131 | -0.14(-0.78%) |
Sep 22, 2016 | 18.00 | 18.34 | 17.95 | 18.30 | 987,551 | +0.48(+2.67%) |
Sep 21, 2016 | 17.70 | 17.84 | 17.42 | 17.83 | 994,030 | +0.22(+1.24%) |
Sep 20, 2016 | 17.76 | 17.76 | 17.50 | 17.61 | 1,025,842 | -0.10(-0.54%) |
Sep 19, 2016 | 17.95 | 18.07 | 17.63 | 17.70 | 1,475,666 | +0.12(+0.70%) |
Sep 16, 2016 | 17.70 | 17.70 | 17.38 | 17.58 | 1,481,184 | -0.24(-1.33%) |
Sep 15, 2016 | 17.79 | 17.96 | 17.66 | 17.82 | 851,978 | +0.04(+0.21%) |
Sep 14, 2016 | 17.67 | 17.86 | 17.51 | 17.78 | 1,417,859 | +0.14(+0.81%) |
Sep 13, 2016 | 18.07 | 18.07 | 17.62 | 17.64 | 1,386,083 | -0.56(-3.08%) |
Sep 12, 2016 | 17.94 | 18.22 | 17.78 | 18.20 | 1,731,249 | +0.10(+0.53%) |
Sep 09, 2016 | 18.66 | 18.69 | 17.97 | 18.10 | 1,667,421 | -0.73(-3.89%) |
Sep 08, 2016 | 19.64 | 19.98 | 18.67 | 18.83 | 2,772,859 | +0.03(+0.15%) |
Sep 07, 2016 | 18.64 | 18.88 | 18.64 | 18.81 | 918,202 | +0.13(+0.71%) |
Sep 06, 2016 | 18.79 | 18.84 | 18.59 | 18.67 | 433,442 | -0.03(-0.15%) |
Sep 02, 2016 | 18.81 | 18.70 | 18.70 | 18.70 | 629,377 | -0.07(-0.35%) |
Sep 01, 2016 | 18.70 | 18.94 | 18.60 | 18.77 | 885,146 | +0.22(+1.18%) |
Aug 31, 2016 | 18.60 | 18.61 | 18.30 | 18.55 | 1,463,462 | -0.02(-0.10%) |
Aug 30, 2016 | 18.69 | 18.79 | 18.49 | 18.57 | 948,588 | -0.18(-0.96%) |
Aug 29, 2016 | 18.90 | 18.98 | 18.71 | 18.75 | 794,832 | -0.20(-1.05%) |
Aug 26, 2016 | 18.97 | 19.13 | 18.74 | 18.95 | 1,085,644 | -0.03(-0.15%) |
Aug 25, 2016 | 19.04 | 19.04 | 18.85 | 18.98 | 794,521 | -0.09(-0.45%) |
Aug 24, 2016 | 19.22 | 19.38 | 19.03 | 19.06 | 986,053 | -0.21(-1.09%) |
Aug 23, 2016 | 18.92 | 19.35 | 18.92 | 19.27 | 989,298 | +0.48(+2.53%) |
Aug 22, 2016 | 18.83 | 18.83 | 18.58 | 18.80 | 541,237 | -0.04(-0.20%) |
Aug 19, 2016 | 18.71 | 18.85 | 18.60 | 18.83 | 867,101 | +0.10(+0.56%) |
Aug 18, 2016 | 18.57 | 18.73 | 18.43 | 18.73 | 552,745 | +0.11(+0.61%) |
Aug 17, 2016 | 18.66 | 18.69 | 18.32 | 18.62 | 1,009,740 | +0.00(+0.00%) |
Aug 16, 2016 | 18.70 | 18.82 | 18.45 | 18.62 | 1,261,405 | -0.16(-0.86%) |
Aug 15, 2016 | 18.98 | 19.17 | 18.77 | 18.78 | 1,687,348 | -0.08(-0.40%) |
Aug 12, 2016 | 19.03 | 19.11 | 18.76 | 18.85 | 936,624 | -0.17(-0.90%) |
Aug 11, 2016 | 18.48 | 19.08 | 18.34 | 19.03 | 2,600,540 | +0.58(+3.15%) |
Aug 10, 2016 | 18.49 | 18.60 | 18.26 | 18.44 | 1,518,460 | +0.01(+0.05%) |
Aug 09, 2016 | 17.86 | 18.54 | 17.76 | 18.44 | 1,730,567 | +0.51(+2.87%) |
Aug 08, 2016 | 17.86 | 17.98 | 17.75 | 17.92 | 1,046,576 | +0.09(+0.48%) |
Aug 05, 2016 | 17.55 | 17.98 | 17.46 | 17.84 | 1,373,285 | +0.33(+1.90%) |
Aug 04, 2016 | 17.96 | 18.59 | 17.12 | 17.50 | 4,135,083 | -0.56(-3.11%) |
Aug 03, 2016 | 18.06 | 18.26 | 17.86 | 18.06 | 1,586,258 | -0.07(-0.37%) |
Aug 02, 2016 | 18.48 | 18.55 | 17.98 | 18.13 | 1,054,960 | -0.36(-1.95%) |
Aug 01, 2016 | 18.64 | 18.73 | 18.38 | 18.49 | 679,050 | -0.16(-0.87%) |
Jul 29, 2016 | 18.69 | 18.77 | 18.48 | 18.65 | 1,271,309 | -0.09(-0.46%) |
Jul 28, 2016 | 18.27 | 18.78 | 18.23 | 18.74 | 991,854 | +0.49(+2.71%) |
Jul 27, 2016 | 18.25 | 18.29 | 18.03 | 18.25 | 744,277 | +0.08(+0.42%) |
Jul 26, 2016 | 17.87 | 18.24 | 17.84 | 18.17 | 1,975,909 | +0.36(+2.03%) |
Jul 25, 2016 | 18.00 | 18.10 | 17.76 | 17.81 | 1,451,525 | -0.19(-1.06%) |
Jul 22, 2016 | 17.77 | 18.01 | 17.67 | 18.00 | 1,314,050 | +0.06(+0.32%) |
Jul 21, 2016 | 18.19 | 18.25 | 17.84 | 17.94 | 874,416 | -0.29(-1.62%) |
Jul 20, 2016 | 17.99 | 18.29 | 17.78 | 18.24 | 939,225 | +0.29(+1.59%) |
Jul 19, 2016 | 18.27 | 18.27 | 17.92 | 17.95 | 790,471 | -0.36(-1.97%) |
Jul 18, 2016 | 18.22 | 18.40 | 18.06 | 18.31 | 1,075,091 | +0.07(+0.37%) |
Jul 15, 2016 | 18.27 | 18.35 | 18.16 | 18.25 | 655,229 | +0.01(+0.05%) |
Jul 14, 2016 | 18.22 | 18.39 | 18.05 | 18.24 | 881,076 | +0.08(+0.42%) |
Jul 13, 2016 | 18.04 | 18.20 | 17.89 | 18.16 | 697,942 | +0.15(+0.85%) |
Jul 12, 2016 | 17.99 | 18.07 | 17.86 | 18.01 | 514,548 | +0.20(+1.12%) |
Jul 11, 2016 | 17.95 | 18.06 | 17.74 | 17.81 | 1,078,269 | -0.02(-0.11%) |
Jul 08, 2016 | 17.50 | 17.79 | 17.40 | 17.83 | 2,212,450 | +0.43(+2.46%) |
Jul 07, 2016 | 17.41 | 17.70 | 17.25 | 17.40 | 986,721 | +0.05(+0.27%) |
Jul 06, 2016 | 17.11 | 17.37 | 16.96 | 17.35 | 859,521 | +0.10(+0.61%) |
Jul 05, 2016 | 17.27 | 17.35 | 16.92 | 17.25 | 1,092,243 | -0.16(-0.93%) |
Jul 01, 2016 | 17.52 | 17.41 | 17.41 | 17.41 | 1,084,879 | -0.10(-0.54%) |
Jun 30, 2016 | 17.48 | 17.51 | 17.08 | 17.50 | 836,471 | +0.13(+0.77%) |
Jun 29, 2016 | 17.27 | 17.44 | 17.18 | 17.37 | 1,156,817 | +0.29(+1.73%) |
Jun 28, 2016 | 16.85 | 17.08 | 16.81 | 17.08 | 1,284,474 | +0.48(+2.87%) |
Jun 27, 2016 | 17.09 | 17.18 | 16.53 | 16.60 | 2,064,473 | -0.77(-4.44%) |
Jun 24, 2016 | 17.32 | 17.63 | 17.20 | 17.37 | 3,383,598 | -0.77(-4.25%) |
Jun 23, 2016 | 18.05 | 18.16 | 17.86 | 18.14 | 1,266,909 | +0.29(+1.65%) |
Jun 22, 2016 | 18.22 | 18.36 | 17.84 | 17.85 | 704,932 | -0.40(-2.19%) |
Jun 21, 2016 | 17.96 | 18.26 | 17.83 | 18.25 | 1,684,675 | +0.31(+1.75%) |
Jun 20, 2016 | 18.07 | 18.17 | 17.87 | 17.93 | 1,288,182 | +0.15(+0.86%) |
Jun 17, 2016 | 17.52 | 17.79 | 17.44 | 17.78 | 1,270,090 | +0.32(+1.85%) |
Jun 16, 2016 | 17.51 | 17.51 | 17.26 | 17.46 | 793,064 | -0.24(-1.34%) |
Jun 15, 2016 | 17.68 | 17.87 | 17.64 | 17.69 | 986,123 | +0.00(+0.00%) |
Jun 14, 2016 | 17.51 | 17.75 | 17.42 | 17.69 | 896,186 | +0.12(+0.70%) |
Jun 13, 2016 | 17.81 | 17.95 | 17.53 | 17.57 | 868,824 | -0.35(-1.96%) |
Jun 10, 2016 | 18.02 | 18.14 | 17.85 | 17.92 | 711,294 | -0.34(-1.87%) |
Jun 09, 2016 | 18.38 | 18.46 | 18.24 | 18.26 | 1,152,160 | -0.20(-1.08%) |
Jun 08, 2016 | 18.42 | 18.59 | 18.24 | 18.46 | 1,247,898 | +0.05(+0.26%) |
Jun 07, 2016 | 18.49 | 18.71 | 18.40 | 18.42 | 1,519,351 | +0.04(+0.21%) |
Jun 06, 2016 | 18.49 | 18.50 | 18.17 | 18.38 | 1,075,747 | -0.15(-0.82%) |
Jun 03, 2016 | 18.61 | 18.61 | 18.22 | 18.53 | 1,101,640 | -0.22(-1.17%) |
Jun 02, 2016 | 18.47 | 18.85 | 18.42 | 18.75 | 1,407,444 | +0.28(+1.49%) |
Jun 01, 2016 | 18.44 | 18.78 | 18.18 | 18.47 | 2,011,123 | +0.49(+2.70%) |
May 31, 2016 | 17.91 | 18.15 | 17.91 | 17.99 | 1,315,177 | +0.09(+0.48%) |
May 27, 2016 | 17.52 | 17.90 | 17.90 | 17.90 | 1,231,843 | +0.36(+2.06%) |
May 26, 2016 | 17.66 | 17.80 | 17.36 | 17.54 | 1,076,176 | -0.10(-0.54%) |
May 25, 2016 | 17.54 | 17.79 | 17.54 | 17.64 | 1,328,489 | +0.13(+0.76%) |
May 24, 2016 | 17.64 | 17.73 | 17.33 | 17.50 | 2,757,029 | +0.04(+0.22%) |
May 23, 2016 | 17.28 | 17.66 | 17.24 | 17.47 | 1,153,205 | +0.12(+0.71%) |
May 20, 2016 | 17.54 | 17.66 | 17.29 | 17.34 | 1,113,614 | -0.16(-0.92%) |
May 19, 2016 | 17.63 | 17.78 | 17.27 | 17.50 | 1,313,418 | -0.28(-1.55%) |
May 18, 2016 | 17.58 | 17.89 | 17.54 | 17.78 | 1,402,387 | +0.16(+0.92%) |
May 17, 2016 | 17.87 | 17.96 | 17.48 | 17.62 | 1,335,889 | -0.27(-1.49%) |
May 16, 2016 | 18.06 | 18.21 | 17.84 | 17.88 | 1,308,911 | -0.15(-0.84%) |
May 13, 2016 | 18.05 | 18.25 | 17.93 | 18.04 | 1,382,618 | -0.13(-0.73%) |
May 12, 2016 | 18.38 | 18.47 | 17.86 | 18.17 | 1,275,461 | -0.09(-0.47%) |
May 11, 2016 | 18.52 | 18.59 | 18.20 | 18.25 | 1,207,628 | -0.28(-1.49%) |
May 10, 2016 | 18.18 | 18.57 | 18.08 | 18.53 | 1,000,260 | +0.41(+2.26%) |
May 09, 2016 | 17.88 | 18.20 | 17.74 | 18.12 | 1,739,998 | +0.30(+1.71%) |
May 06, 2016 | 17.85 | 17.98 | 17.58 | 17.82 | 1,690,547 | -0.04(-0.21%) |
May 05, 2016 | 17.81 | 17.95 | 17.63 | 17.86 | 1,127,034 | +0.09(+0.48%) |
May 04, 2016 | 17.65 | 17.90 | 17.65 | 17.77 | 1,118,150 | +0.05(+0.27%) |
May 03, 2016 | 18.08 | 18.22 | 17.65 | 17.72 | 1,957,185 | -0.56(-3.07%) |
May 02, 2016 | 17.90 | 18.34 | 17.70 | 18.28 | 2,708,643 | +0.55(+3.11%) |
Apr 29, 2016 | 18.18 | 18.23 | 17.57 | 17.73 | 2,437,240 | -0.52(-2.87%) |
Apr 28, 2016 | 18.45 | 18.76 | 18.14 | 18.25 | 3,715,975 | -0.40(-2.14%) |
Apr 27, 2016 | 19.17 | 19.57 | 18.53 | 18.65 | 4,543,159 | -0.96(-4.90%) |
Apr 26, 2016 | 19.31 | 19.73 | 19.09 | 19.61 | 2,543,387 | +0.40(+2.08%) |
Apr 25, 2016 | 19.09 | 19.78 | 19.04 | 19.22 | 2,560,051 | +0.16(+0.85%) |
Apr 22, 2016 | 19.70 | 19.76 | 18.64 | 19.05 | 3,082,125 | -0.86(-4.30%) |
Apr 21, 2016 | 19.82 | 20.00 | 19.54 | 19.91 | 1,721,540 | -0.18(-0.90%) |
Apr 20, 2016 | 20.10 | 20.39 | 19.83 | 20.09 | 2,070,734 | +0.06(+0.29%) |
Apr 19, 2016 | 20.08 | 20.24 | 19.86 | 20.03 | 946,654 | +0.07(+0.33%) |
Apr 18, 2016 | 20.00 | 20.13 | 19.81 | 19.97 | 1,145,153 | -0.10(-0.52%) |
Apr 15, 2016 | 20.00 | 20.15 | 19.90 | 20.07 | 735,599 | +0.05(+0.24%) |
Apr 14, 2016 | 20.35 | 20.35 | 19.81 | 20.02 | 1,063,387 | -0.29(-1.40%) |
Apr 13, 2016 | 20.32 | 20.38 | 20.14 | 20.31 | 1,182,364 | +0.12(+0.61%) |
Apr 12, 2016 | 19.79 | 20.20 | 19.65 | 20.19 | 750,432 | +0.46(+2.31%) |
Apr 11, 2016 | 20.27 | 20.34 | 19.73 | 19.73 | 804,092 | -0.44(-2.17%) |
Apr 08, 2016 | 20.11 | 20.27 | 19.91 | 20.17 | 956,862 | +0.28(+1.39%) |
Apr 07, 2016 | 19.75 | 20.11 | 19.75 | 19.89 | 1,235,360 | +0.04(+0.19%) |
Apr 06, 2016 | 19.69 | 19.86 | 19.42 | 19.85 | 847,242 | +0.12(+0.63%) |
Apr 05, 2016 | 19.65 | 19.92 | 19.60 | 19.73 | 767,791 | -0.10(-0.48%) |
Apr 04, 2016 | 19.83 | 19.98 | 19.61 | 19.82 | 776,081 | -0.03(-0.14%) |
Apr 01, 2016 | 19.46 | 19.98 | 19.38 | 19.85 | 1,416,196 | +0.20(+1.02%) |
Mar 31, 2016 | 19.68 | 19.95 | 19.59 | 19.65 | 952,479 | -0.08(-0.39%) |
Mar 30, 2016 | 19.89 | 20.21 | 19.58 | 19.73 | 1,507,413 | +0.04(+0.19%) |
Mar 29, 2016 | 18.79 | 19.74 | 18.76 | 19.69 | 1,107,740 | +0.91(+4.86%) |
Mar 28, 2016 | 18.83 | 18.95 | 18.55 | 18.78 | 860,187 | -0.05(-0.25%) |
Mar 24, 2016 | 18.43 | 18.83 | 18.83 | 18.83 | 926,773 | +0.30(+1.64%) |
Mar 23, 2016 | 18.75 | 18.82 | 18.44 | 18.52 | 1,014,568 | -0.36(-1.91%) |
Mar 22, 2016 | 18.28 | 18.98 | 18.25 | 18.88 | 2,027,702 | +1.03(+5.75%) |
Mar 21, 2016 | 18.06 | 18.07 | 17.69 | 17.86 | 998,607 | -0.21(-1.16%) |
Mar 18, 2016 | 18.26 | 18.52 | 18.00 | 18.06 | 1,331,338 | -0.04(-0.21%) |
Mar 17, 2016 | 18.11 | 18.22 | 17.85 | 18.10 | 1,166,613 | -0.04(-0.21%) |
Mar 16, 2016 | 17.31 | 18.22 | 17.26 | 18.14 | 1,432,372 | +0.69(+3.98%) |
Mar 15, 2016 | 17.77 | 17.79 | 17.28 | 17.45 | 1,346,004 | -0.45(-2.50%) |
Mar 14, 2016 | 17.75 | 18.09 | 17.65 | 17.89 | 1,604,731 | +0.12(+0.70%) |
Mar 11, 2016 | 17.10 | 17.83 | 17.10 | 17.77 | 1,813,704 | +0.85(+5.00%) |
Mar 10, 2016 | 17.04 | 17.44 | 16.74 | 16.92 | 1,318,710 | -0.05(-0.28%) |
Mar 09, 2016 | 16.49 | 16.98 | 16.38 | 16.97 | 1,169,056 | +0.54(+3.30%) |
Mar 08, 2016 | 16.51 | 16.62 | 16.14 | 16.43 | 1,975,481 | -0.17(-1.03%) |
Mar 07, 2016 | 16.89 | 17.08 | 16.34 | 16.60 | 1,639,661 | -0.41(-2.41%) |
Mar 04, 2016 | 17.16 | 17.22 | 16.85 | 17.01 | 1,021,360 | -0.17(-1.00%) |
Mar 03, 2016 | 17.12 | 17.20 | 16.92 | 17.18 | 1,104,179 | +0.01(+0.06%) |
Mar 02, 2016 | 17.13 | 17.28 | 16.92 | 17.17 | 1,179,809 | +0.06(+0.33%) |
Mar 01, 2016 | 16.68 | 17.17 | 16.51 | 17.11 | 1,488,143 | +0.64(+3.87%) |
Feb 29, 2016 | 16.78 | 16.92 | 16.47 | 16.48 | 1,465,898 | -0.30(-1.81%) |
Feb 26, 2016 | 15.73 | 16.86 | 15.71 | 16.78 | 3,248,021 | +1.22(+7.82%) |
Feb 25, 2016 | 15.54 | 15.79 | 15.32 | 15.56 | 1,338,454 | +0.09(+0.55%) |
Feb 24, 2016 | 15.24 | 15.56 | 14.78 | 15.48 | 2,070,763 | +0.05(+0.31%) |
Feb 23, 2016 | 15.89 | 15.89 | 15.42 | 15.43 | 2,212,627 | -0.44(-2.76%) |
Feb 22, 2016 | 15.85 | 16.09 | 15.69 | 15.87 | 2,967,399 | +0.36(+2.33%) |
Feb 19, 2016 | 16.21 | 16.29 | 15.46 | 15.51 | 5,949,396 | -0.73(-4.51%) |
Feb 18, 2016 | 16.46 | 16.57 | 16.05 | 16.24 | 1,368,262 | -0.17(-1.04%) |
Feb 17, 2016 | 16.23 | 16.54 | 15.64 | 16.41 | 3,842,723 | +0.42(+2.62%) |
Feb 16, 2016 | 15.49 | 16.10 | 15.24 | 15.99 | 2,482,278 | +0.79(+5.19%) |
Feb 12, 2016 | 14.60 | 15.20 | 15.20 | 15.20 | 2,105,108 | +0.97(+6.82%) |
Feb 11, 2016 | 14.27 | 14.51 | 13.88 | 14.23 | 1,626,990 | -0.38(-2.60%) |
Feb 10, 2016 | 14.45 | 14.97 | 14.24 | 14.61 | 1,878,168 | +0.30(+2.13%) |
Feb 09, 2016 | 14.11 | 14.60 | 13.91 | 14.31 | 1,400,204 | +0.00(+0.00%) |
Feb 08, 2016 | 14.82 | 14.89 | 13.53 | 14.31 | 2,112,190 | -0.78(-5.17%) |
Feb 05, 2016 | 15.93 | 15.93 | 14.80 | 15.09 | 2,736,907 | -0.92(-5.76%) |
Feb 04, 2016 | 15.91 | 16.28 | 15.56 | 16.01 | 1,311,025 | +0.18(+1.14%) |
Feb 03, 2016 | 16.35 | 16.35 | 15.22 | 15.83 | 1,664,900 | -0.37(-2.29%) |
Feb 02, 2016 | 16.74 | 16.80 | 16.01 | 16.20 | 1,214,747 | -0.78(-4.59%) |
Feb 01, 2016 | 16.83 | 17.19 | 16.38 | 16.98 | 1,475,595 | +0.04(+0.22%) |
Jan 29, 2016 | 16.43 | 16.96 | 16.24 | 16.94 | 1,962,925 | +0.54(+3.31%) |
Jan 28, 2016 | 16.37 | 16.58 | 16.19 | 16.40 | 1,474,586 | +0.27(+1.65%) |
Jan 27, 2016 | 16.45 | 16.55 | 15.98 | 16.13 | 1,927,241 | +0.26(+1.62%) |
Jan 26, 2016 | 15.58 | 15.90 | 15.28 | 15.88 | 724,769 | +0.28(+1.77%) |
Jan 25, 2016 | 15.97 | 16.27 | 15.58 | 15.60 | 1,160,606 | -0.45(-2.79%) |
Jan 22, 2016 | 15.97 | 16.40 | 15.73 | 16.05 | 1,819,146 | +0.39(+2.49%) |
Jan 21, 2016 | 15.66 | 15.79 | 15.17 | 15.66 | 2,890,018 | -0.06(-0.36%) |
Jan 20, 2016 | 16.11 | 16.23 | 14.46 | 15.71 | 3,476,299 | -0.71(-4.34%) |
Jan 19, 2016 | 17.22 | 17.36 | 16.25 | 16.43 | 2,114,922 | -0.59(-3.47%) |
Jan 15, 2016 | 16.49 | 17.02 | 17.02 | 17.02 | 1,578,121 | +0.05(+0.28%) |
Jan 14, 2016 | 16.56 | 17.10 | 16.17 | 16.97 | 1,839,793 | +0.44(+2.65%) |
Jan 13, 2016 | 17.26 | 17.46 | 16.03 | 16.53 | 2,143,088 | -0.72(-4.19%) |
Jan 12, 2016 | 18.20 | 18.20 | 17.00 | 17.26 | 1,506,476 | -0.39(-2.21%) |
Jan 11, 2016 | 17.78 | 18.16 | 17.25 | 17.65 | 1,078,946 | -0.03(-0.16%) |
Jan 08, 2016 | 17.78 | 18.70 | 17.60 | 17.67 | 3,200,957 | +0.76(+4.50%) |
Jan 07, 2016 | 17.64 | 17.90 | 16.87 | 16.91 | 1,889,834 | -1.27(-6.96%) |
Jan 06, 2016 | 17.87 | 18.37 | 17.70 | 18.18 | 1,518,373 | +0.04(+0.21%) |
Jan 05, 2016 | 18.14 | 18.35 | 18.06 | 18.14 | 1,483,807 | +0.06(+0.32%) |
Jan 04, 2016 | 18.50 | 18.64 | 17.93 | 18.08 | 3,621,836 | -0.82(-4.33%) |
Dec 31, 2015 | 18.87 | 18.90 | 18.90 | 18.90 | 1,311,632 | -0.05(-0.25%) |
Dec 30, 2015 | 18.80 | 19.24 | 18.77 | 18.95 | 1,298,953 | +0.09(+0.45%) |
Dec 29, 2015 | 18.74 | 18.91 | 18.47 | 18.86 | 819,656 | +0.26(+1.38%) |
Dec 28, 2015 | 18.66 | 18.80 | 18.51 | 18.61 | 901,934 | -0.15(-0.81%) |
Dec 24, 2015 | 18.35 | 18.76 | 18.76 | 18.76 | 575,448 | +0.39(+2.12%) |
Dec 23, 2015 | 18.21 | 18.46 | 18.14 | 18.37 | 674,061 | +0.23(+1.26%) |
Dec 22, 2015 | 18.44 | 18.52 | 18.03 | 18.14 | 972,012 | -0.30(-1.65%) |
Dec 21, 2015 | 17.86 | 18.45 | 17.79 | 18.44 | 1,403,597 | +0.66(+3.69%) |
Dec 18, 2015 | 18.08 | 18.28 | 17.57 | 17.79 | 3,011,730 | -0.38(-2.09%) |
Dec 17, 2015 | 18.00 | 18.30 | 17.58 | 18.17 | 2,037,955 | +0.15(+0.84%) |
Dec 16, 2015 | 16.99 | 18.23 | 16.83 | 18.02 | 3,554,875 | +1.65(+10.05%) |
Dec 15, 2015 | 16.09 | 16.46 | 15.98 | 16.37 | 3,460,614 | +0.37(+2.32%) |
Dec 14, 2015 | 17.10 | 17.32 | 15.82 | 16.00 | 4,328,951 | -1.12(-6.56%) |
Dec 11, 2015 | 17.45 | 17.47 | 16.91 | 17.12 | 1,581,444 | -0.63(-3.54%) |
Dec 10, 2015 | 18.01 | 18.07 | 17.46 | 17.75 | 1,341,218 | -0.23(-1.27%) |
Dec 09, 2015 | 18.03 | 18.40 | 17.84 | 17.98 | 1,564,079 | -0.01(-0.05%) |
Dec 08, 2015 | 18.07 | 18.15 | 17.67 | 17.99 | 2,014,795 | -0.30(-1.66%) |
Dec 07, 2015 | 18.72 | 18.88 | 18.26 | 18.29 | 1,001,723 | -0.44(-2.34%) |
Dec 04, 2015 | 18.55 | 18.85 | 18.44 | 18.73 | 693,084 | +0.15(+0.82%) |
Dec 03, 2015 | 19.48 | 19.50 | 18.51 | 18.58 | 1,376,570 | -0.51(-2.69%) |
Dec 02, 2015 | 18.67 | 19.48 | 18.67 | 19.09 | 1,691,845 | +0.35(+1.88%) |