Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.00 | 18.01 | 17.92 | 17.93 | 5,050,226 | +0.13(+0.75%) |
Nov 29, 2016 | 17.72 | 17.82 | 17.69 | 17.80 | 2,611,056 | +0.07(+0.40%) |
Nov 28, 2016 | 17.70 | 17.75 | 17.66 | 17.73 | 3,405,719 | +0.08(+0.45%) |
Nov 25, 2016 | 17.65 | 17.71 | 17.62 | 17.65 | 3,539,715 | +0.38(+2.21%) |
Nov 23, 2016 | 17.27 | 17.27 | 17.27 | 0 | -0.14(-0.81%) | |
Nov 22, 2016 | 17.43 | 17.44 | 17.33 | 17.41 | 4,268,605 | +0.09(+0.51%) |
Nov 21, 2016 | 17.28 | 17.35 | 17.27 | 17.32 | 5,643,280 | -0.15(-0.86%) |
Nov 18, 2016 | 17.59 | 17.61 | 17.45 | 17.47 | 5,022,682 | -0.09(-0.50%) |
Nov 17, 2016 | 17.51 | 17.65 | 17.50 | 17.56 | 4,464,684 | +0.04(+0.25%) |
Nov 16, 2016 | 17.48 | 17.55 | 17.46 | 17.51 | 6,779,816 | -0.26(-1.45%) |
Nov 15, 2016 | 17.54 | 17.80 | 17.51 | 17.77 | 7,874,876 | +0.13(+0.75%) |
Nov 14, 2016 | 17.74 | 17.74 | 17.54 | 17.64 | 6,040,427 | -0.06(-0.35%) |
Nov 11, 2016 | 17.83 | 17.95 | 17.58 | 17.70 | 13,852,595 | -0.68(-3.71%) |
Nov 10, 2016 | 18.63 | 18.63 | 18.19 | 18.38 | 11,483,810 | -0.26(-1.38%) |
Nov 09, 2016 | 18.55 | 18.66 | 18.37 | 18.64 | 10,666,559 | +0.09(+0.48%) |
Nov 08, 2016 | 18.88 | 18.94 | 18.54 | 18.55 | 12,153,207 | -0.43(-2.29%) |
Nov 07, 2016 | 18.72 | 18.98 | 18.72 | 18.98 | 5,923,448 | +0.55(+2.98%) |
Nov 04, 2016 | 18.57 | 18.59 | 18.43 | 18.43 | 3,692,276 | -0.33(-1.75%) |
Nov 03, 2016 | 18.77 | 18.83 | 18.69 | 18.76 | 3,172,139 | -0.05(-0.28%) |
Nov 02, 2016 | 18.96 | 19.03 | 18.78 | 18.82 | 5,166,339 | -0.35(-1.80%) |
Nov 01, 2016 | 19.24 | 19.26 | 19.05 | 19.16 | 4,528,037 | -0.08(-0.41%) |
Oct 31, 2016 | 19.16 | 19.25 | 19.15 | 19.24 | 1,881,228 | +0.07(+0.37%) |
Oct 28, 2016 | 19.22 | 19.29 | 19.09 | 19.17 | 4,397,616 | +0.12(+0.65%) |
Oct 27, 2016 | 19.28 | 19.28 | 19.04 | 19.05 | 2,642,236 | -0.21(-1.10%) |
Oct 26, 2016 | 19.25 | 19.30 | 19.19 | 19.26 | 2,533,532 | -0.14(-0.73%) |
Oct 25, 2016 | 19.39 | 19.50 | 19.39 | 19.40 | 2,380,723 | -0.10(-0.50%) |
Oct 24, 2016 | 19.44 | 19.50 | 19.42 | 19.50 | 1,489,897 | +0.10(+0.50%) |
Oct 21, 2016 | 19.36 | 19.44 | 19.34 | 19.40 | 1,824,065 | -0.03(-0.14%) |
Oct 20, 2016 | 19.47 | 19.52 | 19.40 | 19.43 | 2,466,810 | -0.05(-0.27%) |
Oct 19, 2016 | 19.41 | 19.50 | 19.40 | 19.48 | 2,882,230 | +0.06(+0.32%) |
Oct 18, 2016 | 19.36 | 19.42 | 19.30 | 19.42 | 2,766,360 | +0.39(+2.05%) |
Oct 17, 2016 | 19.06 | 19.09 | 19.00 | 19.03 | 3,773,867 | -0.10(-0.51%) |
Oct 14, 2016 | 19.23 | 19.28 | 19.12 | 19.13 | 2,668,713 | +0.06(+0.33%) |
Oct 13, 2016 | 18.96 | 19.15 | 18.90 | 19.06 | 3,871,013 | -0.22(-1.15%) |
Oct 12, 2016 | 19.27 | 19.35 | 19.23 | 19.28 | 2,505,547 | -0.02(-0.09%) |
Oct 11, 2016 | 19.37 | 19.37 | 19.24 | 19.30 | 3,992,856 | -0.23(-1.18%) |
Oct 10, 2016 | 19.52 | 19.57 | 19.49 | 19.53 | 1,661,088 | +0.08(+0.41%) |
Oct 07, 2016 | 19.52 | 19.52 | 19.36 | 19.45 | 2,651,857 | -0.03(-0.14%) |
Oct 06, 2016 | 19.43 | 19.53 | 19.38 | 19.48 | 2,346,718 | -0.11(-0.54%) |
Oct 05, 2016 | 19.51 | 19.61 | 19.51 | 19.59 | 2,917,107 | +0.12(+0.59%) |
Oct 04, 2016 | 19.65 | 19.65 | 19.43 | 19.47 | 3,957,412 | -0.08(-0.41%) |
Oct 03, 2016 | 19.36 | 19.56 | 19.35 | 19.55 | 3,613,201 | +0.40(+2.08%) |
Sep 30, 2016 | 19.10 | 19.18 | 19.05 | 19.15 | 4,518,333 | +0.43(+2.27%) |
Sep 29, 2016 | 18.93 | 18.96 | 18.72 | 18.73 | 8,740,256 | -0.86(-4.39%) |
Sep 28, 2016 | 19.42 | 19.59 | 19.35 | 19.59 | 4,304,665 | +0.24(+1.24%) |
Sep 27, 2016 | 19.31 | 19.35 | 19.21 | 19.35 | 3,156,996 | +0.15(+0.78%) |
Sep 26, 2016 | 19.28 | 19.32 | 19.19 | 19.20 | 3,809,755 | -0.16(-0.82%) |
Sep 23, 2016 | 19.48 | 19.49 | 19.36 | 19.36 | 3,935,152 | -0.25(-1.26%) |
Sep 22, 2016 | 19.58 | 19.63 | 19.52 | 19.60 | 4,146,451 | +0.11(+0.59%) |
Sep 21, 2016 | 19.23 | 19.50 | 19.12 | 19.49 | 6,061,881 | +0.34(+1.75%) |
Sep 20, 2016 | 19.20 | 19.24 | 19.14 | 19.15 | 2,799,085 | -0.04(-0.23%) |
Sep 19, 2016 | 19.26 | 19.31 | 19.14 | 19.20 | 3,937,634 | +0.11(+0.56%) |
Sep 16, 2016 | 19.13 | 19.14 | 19.01 | 19.09 | 4,631,918 | -0.19(-0.96%) |
Sep 15, 2016 | 19.13 | 19.33 | 19.11 | 19.28 | 3,894,195 | +0.16(+0.83%) |
Sep 14, 2016 | 19.11 | 19.21 | 19.07 | 19.12 | 3,936,796 | +0.24(+1.26%) |
Sep 13, 2016 | 19.09 | 19.13 | 18.85 | 18.88 | 7,534,267 | -0.43(-2.24%) |
Sep 12, 2016 | 19.06 | 19.36 | 19.04 | 19.31 | 5,393,952 | +0.17(+0.88%) |
Sep 09, 2016 | 19.46 | 19.46 | 19.13 | 19.14 | 5,421,919 | -0.47(-2.39%) |
Sep 08, 2016 | 19.71 | 19.71 | 19.57 | 19.61 | 2,461,533 | -0.08(-0.40%) |
Sep 07, 2016 | 19.76 | 19.76 | 19.65 | 19.69 | 2,911,330 | -0.05(-0.27%) |
Sep 06, 2016 | 19.64 | 19.76 | 19.60 | 19.74 | 4,606,140 | +0.26(+1.36%) |
Sep 02, 2016 | 19.41 | 19.48 | 19.48 | 19.48 | 8,025,494 | +0.25(+1.29%) |
Sep 01, 2016 | 19.13 | 19.23 | 19.07 | 19.23 | 2,735,313 | +0.09(+0.46%) |
Aug 31, 2016 | 19.23 | 19.23 | 19.13 | 19.14 | 4,527,273 | +0.04(+0.23%) |
Aug 30, 2016 | 19.18 | 19.23 | 19.08 | 19.10 | 2,611,247 | +0.10(+0.51%) |
Aug 29, 2016 | 18.88 | 19.00 | 18.88 | 19.00 | 2,584,126 | +0.26(+1.37%) |
Aug 26, 2016 | 18.86 | 18.98 | 18.60 | 18.75 | 5,754,858 | -0.11(-0.61%) |
Aug 25, 2016 | 18.81 | 18.87 | 18.80 | 18.86 | 2,160,345 | -0.15(-0.79%) |
Aug 24, 2016 | 18.92 | 19.03 | 18.89 | 19.01 | 3,643,755 | +0.20(+1.08%) |
Aug 23, 2016 | 18.90 | 18.94 | 18.80 | 18.81 | 2,938,535 | +0.03(+0.14%) |
Aug 22, 2016 | 18.82 | 18.88 | 18.73 | 18.78 | 3,259,149 | -0.28(-1.48%) |
Aug 19, 2016 | 19.01 | 19.07 | 18.92 | 19.06 | 3,221,127 | -0.03(-0.14%) |
Aug 18, 2016 | 19.03 | 19.09 | 18.98 | 19.09 | 2,457,039 | +0.19(+1.03%) |
Aug 17, 2016 | 18.91 | 18.96 | 18.77 | 18.90 | 3,990,722 | +0.00(+0.00%) |
Aug 16, 2016 | 18.94 | 18.94 | 18.87 | 18.90 | 2,617,881 | -0.19(-0.97%) |
Aug 15, 2016 | 19.03 | 19.12 | 19.03 | 19.08 | 1,738,225 | +0.05(+0.28%) |
Aug 12, 2016 | 19.08 | 19.08 | 18.97 | 19.03 | 2,705,781 | +0.04(+0.19%) |
Aug 11, 2016 | 18.82 | 19.00 | 18.82 | 18.99 | 4,212,605 | +0.23(+1.22%) |
Aug 10, 2016 | 18.86 | 18.86 | 18.73 | 18.76 | 3,158,610 | -0.29(-1.53%) |
Aug 09, 2016 | 19.06 | 19.07 | 19.00 | 19.06 | 2,010,972 | +0.02(+0.09%) |
Aug 08, 2016 | 19.06 | 19.07 | 19.02 | 19.04 | 2,830,894 | +0.02(+0.09%) |
Aug 05, 2016 | 18.96 | 19.03 | 18.91 | 19.02 | 4,856,358 | +0.34(+1.80%) |
Aug 04, 2016 | 18.71 | 18.78 | 18.68 | 18.68 | 3,683,125 | -0.02(-0.09%) |
Aug 03, 2016 | 18.51 | 18.71 | 18.49 | 18.70 | 2,453,076 | -0.05(-0.28%) |
Aug 02, 2016 | 18.85 | 18.86 | 18.66 | 18.76 | 3,202,199 | -0.04(-0.19%) |
Aug 01, 2016 | 18.86 | 18.91 | 18.76 | 18.79 | 4,410,319 | -0.09(-0.47%) |
Jul 29, 2016 | 18.84 | 18.91 | 18.76 | 18.88 | 4,170,072 | +0.02(+0.09%) |
Jul 28, 2016 | 18.83 | 18.87 | 18.73 | 18.86 | 4,023,464 | +0.06(+0.33%) |
Jul 27, 2016 | 18.69 | 18.83 | 18.61 | 18.80 | 3,877,501 | +0.20(+1.09%) |
Jul 26, 2016 | 18.56 | 18.62 | 18.49 | 18.60 | 5,127,245 | +0.01(+0.05%) |
Jul 25, 2016 | 18.68 | 18.68 | 18.54 | 18.59 | 1,962,775 | +0.01(+0.05%) |
Jul 22, 2016 | 18.52 | 18.58 | 18.45 | 18.58 | 2,871,197 | +0.27(+1.45%) |
Jul 21, 2016 | 18.37 | 18.39 | 18.28 | 18.31 | 3,053,779 | -0.15(-0.81%) |
Jul 20, 2016 | 18.43 | 18.49 | 18.37 | 18.46 | 2,137,339 | +0.07(+0.38%) |
Jul 19, 2016 | 18.44 | 18.44 | 18.35 | 18.39 | 1,874,493 | -0.02(-0.10%) |
Jul 18, 2016 | 18.29 | 18.42 | 18.27 | 18.41 | 2,252,393 | -0.07(-0.38%) |
Jul 15, 2016 | 18.53 | 18.55 | 18.44 | 18.48 | 5,306,307 | -0.23(-1.23%) |
Jul 14, 2016 | 18.65 | 18.75 | 18.58 | 18.71 | 5,128,066 | +0.22(+1.19%) |
Jul 13, 2016 | 18.55 | 18.55 | 18.41 | 18.49 | 5,255,654 | -0.10(-0.52%) |
Jul 12, 2016 | 18.49 | 18.65 | 18.49 | 18.59 | 4,972,446 | +0.19(+1.06%) |
Jul 11, 2016 | 18.37 | 18.46 | 18.37 | 18.39 | 3,482,090 | +0.17(+0.92%) |
Jul 08, 2016 | 18.05 | 18.23 | 17.91 | 18.23 | 3,091,889 | +0.32(+1.77%) |
Jul 07, 2016 | 18.02 | 18.05 | 17.86 | 17.91 | 2,909,236 | -0.08(-0.44%) |
Jul 06, 2016 | 17.83 | 18.00 | 17.79 | 17.99 | 4,513,863 | +0.09(+0.49%) |
Jul 05, 2016 | 18.09 | 18.09 | 17.87 | 17.90 | 5,691,702 | -0.16(-0.88%) |
Jul 01, 2016 | 17.98 | 18.06 | 18.06 | 18.06 | 3,950,234 | +0.23(+1.29%) |
Jun 30, 2016 | 17.79 | 17.84 | 17.64 | 17.83 | 7,031,866 | +0.08(+0.45%) |
Jun 29, 2016 | 17.61 | 17.75 | 17.55 | 17.75 | 4,348,222 | +0.35(+2.03%) |
Jun 28, 2016 | 17.26 | 17.40 | 17.20 | 17.40 | 6,064,078 | +0.36(+2.13%) |
Jun 27, 2016 | 17.10 | 17.10 | 16.88 | 17.03 | 5,930,651 | +0.06(+0.36%) |
Jun 24, 2016 | 17.05 | 17.32 | 16.93 | 16.97 | 10,230,504 | -0.92(-5.13%) |
Jun 23, 2016 | 17.78 | 17.91 | 17.69 | 17.89 | 6,152,449 | +0.35(+2.01%) |
Jun 22, 2016 | 17.62 | 17.65 | 17.51 | 17.54 | 4,077,580 | -0.08(-0.45%) |
Jun 21, 2016 | 17.56 | 17.68 | 17.49 | 17.62 | 4,829,022 | +0.02(+0.10%) |
Jun 20, 2016 | 17.66 | 17.70 | 17.57 | 17.60 | 3,493,080 | +0.06(+0.33%) |
Jun 17, 2016 | 17.58 | 17.58 | 17.44 | 17.54 | 4,944,480 | +0.04(+0.20%) |
Jun 16, 2016 | 17.36 | 17.54 | 17.28 | 17.51 | 5,210,595 | -0.11(-0.60%) |
Jun 15, 2016 | 17.61 | 17.73 | 17.55 | 17.61 | 6,145,173 | +0.30(+1.72%) |
Jun 14, 2016 | 17.32 | 17.38 | 17.23 | 17.31 | 5,773,738 | +0.03(+0.15%) |
Jun 13, 2016 | 17.34 | 17.42 | 17.28 | 17.29 | 4,257,151 | -0.20(-1.15%) |
Jun 10, 2016 | 17.63 | 17.66 | 17.48 | 17.49 | 4,397,249 | -0.26(-1.48%) |
Jun 09, 2016 | 17.72 | 17.79 | 17.66 | 17.75 | 3,545,038 | -0.17(-0.93%) |
Jun 08, 2016 | 17.87 | 17.94 | 17.84 | 17.92 | 4,670,403 | +0.12(+0.69%) |
Jun 07, 2016 | 17.72 | 17.82 | 17.68 | 17.80 | 3,375,083 | +0.12(+0.70%) |
Jun 06, 2016 | 17.54 | 17.72 | 17.54 | 17.67 | 4,361,231 | +0.01(+0.05%) |
Jun 03, 2016 | 17.58 | 17.67 | 17.51 | 17.66 | 6,045,637 | +0.11(+0.65%) |
Jun 02, 2016 | 17.40 | 17.56 | 17.36 | 17.55 | 4,012,296 | +0.25(+1.42%) |
Jun 01, 2016 | 17.29 | 17.34 | 17.23 | 17.30 | 2,966,077 | -0.04(-0.25%) |
May 31, 2016 | 17.43 | 17.45 | 17.34 | 17.35 | 4,583,422 | -0.04(-0.20%) |
May 27, 2016 | 17.40 | 17.38 | 17.38 | 17.38 | 4,101,587 | +0.19(+1.12%) |
May 26, 2016 | 17.09 | 17.19 | 17.09 | 17.19 | 3,811,090 | +0.30(+1.77%) |
May 25, 2016 | 16.86 | 16.94 | 16.80 | 16.89 | 3,674,634 | +0.36(+2.18%) |
May 24, 2016 | 16.46 | 16.55 | 16.41 | 16.53 | 2,656,411 | +0.15(+0.91%) |
May 23, 2016 | 16.41 | 16.46 | 16.37 | 16.38 | 2,552,288 | -0.14(-0.85%) |
May 20, 2016 | 16.58 | 16.58 | 16.49 | 16.52 | 3,051,683 | +0.02(+0.11%) |
May 19, 2016 | 16.48 | 16.52 | 16.40 | 16.51 | 5,508,724 | -0.27(-1.62%) |
May 18, 2016 | 16.86 | 16.99 | 16.71 | 16.78 | 6,712,026 | -0.05(-0.31%) |
May 17, 2016 | 16.94 | 16.96 | 16.80 | 16.83 | 2,657,156 | -0.10(-0.57%) |
May 16, 2016 | 16.93 | 16.96 | 16.89 | 16.93 | 2,697,083 | +0.23(+1.37%) |
May 13, 2016 | 16.87 | 16.95 | 16.67 | 16.70 | 4,595,176 | -0.28(-1.65%) |
May 12, 2016 | 17.07 | 17.08 | 16.93 | 16.98 | 3,899,624 | +0.06(+0.36%) |
May 11, 2016 | 17.01 | 17.03 | 16.90 | 16.92 | 5,638,878 | -0.16(-0.92%) |
May 10, 2016 | 17.05 | 17.08 | 17.00 | 17.08 | 3,892,559 | +0.14(+0.83%) |
May 09, 2016 | 17.02 | 17.04 | 16.93 | 16.94 | 4,125,138 | +0.10(+0.57%) |
May 06, 2016 | 16.80 | 16.88 | 16.78 | 16.84 | 2,638,300 | +0.09(+0.52%) |
May 05, 2016 | 16.75 | 16.80 | 16.69 | 16.75 | 2,793,347 | +0.12(+0.74%) |
May 04, 2016 | 16.76 | 16.79 | 16.60 | 16.63 | 5,962,420 | -0.20(-1.20%) |
May 03, 2016 | 16.97 | 16.99 | 16.82 | 16.83 | 4,942,202 | -0.34(-1.99%) |
May 02, 2016 | 17.13 | 17.18 | 17.09 | 17.17 | 5,371,489 | -0.01(-0.05%) |
Apr 29, 2016 | 17.17 | 17.23 | 17.07 | 17.18 | 4,612,703 | -0.04(-0.25%) |
Apr 28, 2016 | 17.25 | 17.36 | 17.23 | 17.23 | 5,237,298 | -0.41(-2.34%) |
Apr 27, 2016 | 17.53 | 17.67 | 17.45 | 17.64 | 3,850,562 | +0.11(+0.65%) |
Apr 26, 2016 | 17.49 | 17.53 | 17.44 | 17.52 | 3,144,581 | +0.34(+1.99%) |
Apr 25, 2016 | 17.25 | 17.26 | 17.16 | 17.18 | 1,937,348 | -0.17(-0.96%) |
Apr 22, 2016 | 17.35 | 17.45 | 17.33 | 17.35 | 3,068,116 | +0.00(+0.00%) |
Apr 21, 2016 | 17.44 | 17.45 | 17.31 | 17.35 | 3,090,876 | -0.13(-0.75%) |
Apr 20, 2016 | 17.49 | 17.59 | 17.45 | 17.48 | 7,149,002 | -0.23(-1.29%) |
Apr 19, 2016 | 17.62 | 17.75 | 17.59 | 17.71 | 3,524,272 | +0.25(+1.46%) |
Apr 18, 2016 | 17.38 | 17.49 | 17.35 | 17.45 | 3,828,772 | +0.06(+0.35%) |
Apr 15, 2016 | 17.39 | 17.44 | 17.35 | 17.39 | 6,696,407 | +0.01(+0.05%) |
Apr 14, 2016 | 17.37 | 17.42 | 17.32 | 17.38 | 2,331,929 | +0.02(+0.10%) |
Apr 13, 2016 | 17.28 | 17.37 | 17.26 | 17.37 | 5,667,700 | +0.22(+1.28%) |
Apr 12, 2016 | 16.99 | 17.20 | 16.98 | 17.15 | 5,313,672 | +0.23(+1.35%) |
Apr 11, 2016 | 16.92 | 16.97 | 16.89 | 16.92 | 3,539,010 | +0.31(+1.85%) |
Apr 08, 2016 | 16.67 | 16.68 | 16.55 | 16.61 | 4,448,109 | +0.18(+1.12%) |
Apr 07, 2016 | 16.59 | 16.61 | 16.40 | 16.43 | 3,927,781 | -0.38(-2.25%) |
Apr 06, 2016 | 16.64 | 16.81 | 16.58 | 16.80 | 3,435,641 | +0.17(+1.00%) |
Apr 05, 2016 | 16.68 | 16.75 | 16.61 | 16.64 | 3,897,611 | -0.39(-2.27%) |
Apr 04, 2016 | 17.15 | 17.15 | 17.02 | 17.02 | 2,396,880 | -0.09(-0.51%) |
Apr 01, 2016 | 16.85 | 17.16 | 16.80 | 17.11 | 3,866,470 | -0.01(-0.05%) |
Mar 31, 2016 | 17.11 | 17.19 | 17.08 | 17.12 | 3,451,468 | +0.03(+0.15%) |
Mar 30, 2016 | 17.09 | 17.15 | 17.07 | 17.09 | 4,427,374 | +0.24(+1.41%) |
Mar 29, 2016 | 16.67 | 16.86 | 16.61 | 16.86 | 3,858,153 | +0.19(+1.16%) |
Mar 28, 2016 | 16.67 | 16.72 | 16.64 | 16.66 | 2,538,868 | -0.08(-0.47%) |
Mar 24, 2016 | 16.61 | 16.74 | 16.74 | 16.74 | 3,378,616 | -0.01(-0.05%) |
Mar 23, 2016 | 16.82 | 16.86 | 16.70 | 16.75 | 4,326,612 | -0.09(-0.52%) |
Mar 22, 2016 | 16.84 | 16.94 | 16.83 | 16.84 | 3,922,525 | -0.08(-0.47%) |
Mar 21, 2016 | 16.89 | 16.96 | 16.86 | 16.92 | 3,260,590 | +0.16(+0.94%) |
Mar 18, 2016 | 16.72 | 16.81 | 16.72 | 16.76 | 4,811,404 | +0.17(+1.00%) |
Mar 17, 2016 | 16.42 | 16.61 | 16.42 | 16.59 | 5,234,655 | +0.08(+0.48%) |
Mar 16, 2016 | 16.15 | 16.56 | 16.15 | 16.51 | 5,893,065 | +0.36(+2.23%) |
Mar 15, 2016 | 16.16 | 16.17 | 16.09 | 16.15 | 3,125,868 | -0.19(-1.18%) |
Mar 14, 2016 | 16.34 | 16.40 | 16.28 | 16.35 | 3,170,041 | -0.06(-0.37%) |
Mar 11, 2016 | 16.29 | 16.42 | 16.28 | 16.41 | 3,736,166 | +0.24(+1.46%) |
Mar 10, 2016 | 16.31 | 16.33 | 16.06 | 16.17 | 7,000,962 | -0.18(-1.07%) |
Mar 09, 2016 | 16.31 | 16.40 | 16.30 | 16.35 | 4,646,096 | +0.22(+1.36%) |
Mar 08, 2016 | 16.20 | 16.23 | 16.08 | 16.13 | 4,551,971 | -0.24(-1.45%) |
Mar 07, 2016 | 16.26 | 16.47 | 16.23 | 16.37 | 4,773,031 | -0.09(-0.53%) |
Mar 04, 2016 | 16.24 | 16.46 | 16.19 | 16.45 | 8,961,873 | +0.36(+2.23%) |
Mar 03, 2016 | 16.01 | 16.09 | 15.96 | 16.09 | 5,307,407 | +0.17(+1.05%) |
Mar 02, 2016 | 15.73 | 15.94 | 15.70 | 15.93 | 7,471,316 | +0.38(+2.43%) |
Mar 01, 2016 | 15.39 | 15.55 | 15.35 | 15.55 | 4,505,486 | +0.75(+5.04%) |
Feb 29, 2016 | 14.80 | 14.91 | 14.78 | 14.80 | 3,625,097 | +0.16(+1.08%) |
Feb 26, 2016 | 14.77 | 14.79 | 14.63 | 14.65 | 3,864,814 | -0.11(-0.77%) |
Feb 25, 2016 | 14.73 | 14.77 | 14.64 | 14.76 | 5,316,033 | -0.10(-0.65%) |
Feb 24, 2016 | 14.74 | 14.93 | 14.66 | 14.86 | 3,969,207 | -0.03(-0.18%) |
Feb 23, 2016 | 15.01 | 15.01 | 14.87 | 14.88 | 4,644,126 | -0.40(-2.64%) |
Feb 22, 2016 | 15.16 | 15.29 | 15.13 | 15.29 | 3,418,687 | +0.31(+2.05%) |
Feb 19, 2016 | 14.95 | 15.06 | 14.93 | 14.98 | 2,638,033 | +0.00(+0.00%) |
Feb 18, 2016 | 15.08 | 15.08 | 14.94 | 14.98 | 3,997,833 | -0.13(-0.87%) |
Feb 17, 2016 | 15.06 | 15.14 | 15.03 | 15.11 | 4,966,415 | +0.27(+1.83%) |
Feb 16, 2016 | 14.80 | 14.87 | 14.76 | 14.84 | 4,626,967 | +0.06(+0.42%) |
Feb 12, 2016 | 14.70 | 14.78 | 14.78 | 14.78 | 4,014,237 | +0.16(+1.07%) |
Feb 11, 2016 | 14.61 | 14.71 | 14.51 | 14.62 | 7,810,901 | -0.53(-3.53%) |
Feb 10, 2016 | 15.33 | 15.40 | 15.15 | 15.16 | 5,545,260 | -0.23(-1.48%) |
Feb 09, 2016 | 15.32 | 15.48 | 15.23 | 15.38 | 6,089,166 | -0.27(-1.74%) |
Feb 08, 2016 | 15.62 | 15.73 | 15.50 | 15.65 | 6,612,113 | -0.10(-0.61%) |
Feb 05, 2016 | 15.87 | 15.89 | 15.69 | 15.75 | 4,512,066 | -0.04(-0.22%) |
Feb 04, 2016 | 15.82 | 15.90 | 15.69 | 15.79 | 5,888,539 | -0.05(-0.33%) |
Feb 03, 2016 | 15.65 | 15.88 | 15.46 | 15.84 | 6,969,185 | +0.18(+1.18%) |
Feb 02, 2016 | 15.86 | 15.86 | 15.63 | 15.65 | 5,253,800 | -0.50(-3.09%) |
Feb 01, 2016 | 16.12 | 16.21 | 16.06 | 16.15 | 4,247,940 | -0.15(-0.91%) |
Jan 29, 2016 | 16.13 | 16.31 | 16.11 | 16.30 | 7,313,844 | +0.46(+2.94%) |
Jan 28, 2016 | 15.87 | 15.93 | 15.75 | 15.84 | 6,920,203 | +0.09(+0.56%) |
Jan 27, 2016 | 15.90 | 16.01 | 15.67 | 15.75 | 6,263,350 | -0.18(-1.16%) |
Jan 26, 2016 | 15.84 | 15.94 | 15.81 | 15.94 | 4,433,020 | +0.21(+1.34%) |
Jan 25, 2016 | 15.87 | 15.94 | 15.72 | 15.73 | 5,878,630 | -0.24(-1.48%) |
Jan 22, 2016 | 15.97 | 15.98 | 15.85 | 15.96 | 7,894,742 | +0.42(+2.71%) |
Jan 21, 2016 | 15.58 | 15.68 | 15.45 | 15.54 | 8,059,362 | -0.01(-0.06%) |
Jan 20, 2016 | 15.57 | 15.67 | 15.33 | 15.55 | 8,634,137 | -0.25(-1.61%) |
Jan 19, 2016 | 15.98 | 15.99 | 15.71 | 15.80 | 6,409,841 | -0.09(-0.55%) |
Jan 15, 2016 | 15.94 | 15.89 | 15.89 | 15.89 | 9,703,677 | -0.61(-3.67%) |
Jan 14, 2016 | 16.42 | 16.56 | 16.28 | 16.50 | 8,294,085 | +0.08(+0.48%) |
Jan 13, 2016 | 16.68 | 16.72 | 16.37 | 16.42 | 6,117,146 | -0.18(-1.11%) |
Jan 12, 2016 | 16.63 | 16.72 | 16.50 | 16.60 | 5,147,212 | -0.12(-0.73%) |
Jan 11, 2016 | 16.72 | 16.78 | 16.58 | 16.72 | 6,634,763 | +0.20(+1.22%) |
Jan 08, 2016 | 16.71 | 16.74 | 16.49 | 16.52 | 8,149,363 | +0.04(+0.27%) |
Jan 07, 2016 | 16.62 | 16.77 | 16.46 | 16.48 | 8,510,529 | -0.60(-3.49%) |
Jan 06, 2016 | 17.07 | 17.14 | 17.01 | 17.08 | 4,351,002 | -0.24(-1.37%) |
Jan 05, 2016 | 17.26 | 17.38 | 17.25 | 17.31 | 6,797,406 | +0.21(+1.23%) |
Jan 04, 2016 | 17.09 | 17.15 | 17.03 | 17.10 | 7,201,334 | -0.32(-1.81%) |
Dec 31, 2015 | 17.46 | 17.42 | 17.42 | 17.42 | 2,749,397 | +0.14(+0.81%) |
Dec 30, 2015 | 17.32 | 17.43 | 17.28 | 17.28 | 3,127,743 | -0.16(-0.91%) |
Dec 29, 2015 | 17.48 | 17.50 | 17.43 | 17.44 | 3,260,414 | -0.02(-0.10%) |
Dec 28, 2015 | 17.42 | 17.47 | 17.39 | 17.45 | 2,388,086 | +0.00(+0.00%) |
Dec 24, 2015 | 17.38 | 17.45 | 17.45 | 17.45 | 958,121 | +0.02(+0.10%) |
Dec 23, 2015 | 17.38 | 17.46 | 17.34 | 17.44 | 4,130,952 | +0.25(+1.43%) |
Dec 22, 2015 | 17.13 | 17.23 | 17.11 | 17.19 | 4,234,155 | -0.04(-0.25%) |
Dec 21, 2015 | 17.23 | 17.30 | 17.16 | 17.23 | 4,797,853 | +0.20(+1.20%) |
Dec 18, 2015 | 17.03 | 17.09 | 16.96 | 17.03 | 7,609,882 | -0.02(-0.10%) |
Dec 17, 2015 | 17.21 | 17.23 | 17.04 | 17.05 | 7,224,889 | +0.04(+0.21%) |
Dec 16, 2015 | 16.81 | 17.07 | 16.78 | 17.01 | 8,296,941 | +0.35(+2.10%) |
Dec 15, 2015 | 16.66 | 16.76 | 16.63 | 16.66 | 5,353,046 | +0.18(+1.06%) |
Dec 14, 2015 | 16.37 | 16.51 | 16.33 | 16.49 | 7,465,827 | +0.27(+1.68%) |
Dec 11, 2015 | 16.32 | 16.35 | 16.17 | 16.21 | 6,698,140 | -0.39(-2.32%) |
Dec 10, 2015 | 16.64 | 16.72 | 16.58 | 16.60 | 4,063,998 | +0.15(+0.91%) |
Dec 09, 2015 | 16.49 | 16.60 | 16.41 | 16.45 | 6,506,806 | -0.21(-1.26%) |
Dec 08, 2015 | 16.63 | 16.68 | 16.56 | 16.66 | 5,653,303 | -0.18(-1.09%) |
Dec 07, 2015 | 16.86 | 16.95 | 16.81 | 16.84 | 4,008,706 | -0.29(-1.69%) |
Dec 04, 2015 | 16.94 | 17.16 | 16.89 | 17.13 | 4,846,009 | +0.18(+1.03%) |
Dec 03, 2015 | 17.11 | 17.13 | 16.89 | 16.96 | 5,716,981 | -0.20(-1.17%) |
Dec 02, 2015 | 17.31 | 17.31 | 17.12 | 17.16 | 3,808,287 | -0.27(-1.56%) |