Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.51 | 20.75 | 20.22 | 20.70 | 77,888 | +0.10(+0.47%) |
Jan 30, 2017 | 20.94 | 20.99 | 20.41 | 20.61 | 105,121 | -0.53(-2.51%) |
Jan 27, 2017 | 21.04 | 21.18 | 20.85 | 21.14 | 140,011 | +0.14(+0.69%) |
Jan 26, 2017 | 21.23 | 21.23 | 20.80 | 20.99 | 38,201 | -0.29(-1.36%) |
Jan 25, 2017 | 21.38 | 21.47 | 21.09 | 21.28 | 68,369 | +0.14(+0.68%) |
Jan 24, 2017 | 20.61 | 21.23 | 20.61 | 21.14 | 87,300 | +0.63(+3.05%) |
Jan 23, 2017 | 20.70 | 20.80 | 20.32 | 20.51 | 58,928 | -0.19(-0.93%) |
Jan 20, 2017 | 20.70 | 20.85 | 20.56 | 20.70 | 63,893 | +0.00(+0.00%) |
Jan 19, 2017 | 20.90 | 20.90 | 20.41 | 20.70 | 68,746 | -0.10(-0.46%) |
Jan 18, 2017 | 20.90 | 20.94 | 20.56 | 20.80 | 54,229 | +0.05(+0.23%) |
Jan 17, 2017 | 21.04 | 21.04 | 20.70 | 20.75 | 73,946 | -0.43(-2.05%) |
Jan 13, 2017 | 21.18 | 21.18 | 21.18 | 0 | -0.10(-0.45%) | |
Jan 12, 2017 | 21.81 | 21.81 | 21.09 | 21.28 | 66,294 | -0.67(-3.07%) |
Jan 11, 2017 | 21.62 | 22.00 | 21.43 | 21.96 | 104,441 | +0.19(+0.88%) |
Jan 10, 2017 | 21.18 | 21.81 | 21.09 | 21.76 | 108,420 | +0.58(+2.73%) |
Jan 09, 2017 | 21.33 | 21.47 | 20.94 | 21.18 | 82,315 | -0.14(-0.68%) |
Jan 06, 2017 | 21.62 | 21.62 | 21.23 | 21.33 | 78,169 | -0.24(-1.12%) |
Jan 05, 2017 | 21.62 | 21.69 | 21.33 | 21.57 | 101,425 | -0.10(-0.44%) |
Jan 04, 2017 | 21.67 | 21.81 | 21.52 | 21.67 | 133,790 | +0.00(+0.00%) |
Jan 03, 2017 | 21.86 | 21.91 | 21.43 | 21.67 | 111,166 | +0.10(+0.45%) |
Dec 30, 2016 | 21.57 | 21.57 | 21.57 | 0 | -0.24(-1.10%) | |
Dec 29, 2016 | 22.05 | 22.17 | 21.71 | 21.81 | 118,578 | -0.19(-0.88%) |
Dec 28, 2016 | 22.39 | 22.51 | 21.93 | 22.00 | 75,691 | -0.39(-1.72%) |
Dec 27, 2016 | 22.20 | 22.53 | 22.10 | 22.39 | 122,250 | +0.29(+1.31%) |
Dec 23, 2016 | 22.10 | 22.10 | 22.10 | 0 | -0.05(-0.22%) | |
Dec 22, 2016 | 22.58 | 22.87 | 22.10 | 22.15 | 114,137 | -0.58(-2.54%) |
Dec 21, 2016 | 23.01 | 23.11 | 22.63 | 22.73 | 83,236 | -0.30(-1.30%) |
Dec 20, 2016 | 23.26 | 23.31 | 22.78 | 23.02 | 157,929 | -0.10(-0.42%) |
Dec 19, 2016 | 23.12 | 23.50 | 22.81 | 23.12 | 132,105 | +0.05(+0.21%) |
Dec 16, 2016 | 23.17 | 23.84 | 22.78 | 23.07 | 1,253,827 | +0.00(+0.00%) |
Dec 15, 2016 | 22.83 | 23.19 | 22.69 | 23.07 | 139,786 | +0.19(+0.84%) |
Dec 14, 2016 | 22.83 | 23.07 | 22.69 | 22.88 | 68,320 | +0.05(+0.21%) |
Dec 13, 2016 | 23.07 | 23.12 | 22.64 | 22.83 | 102,191 | -0.05(-0.21%) |
Dec 12, 2016 | 22.74 | 22.93 | 22.26 | 22.88 | 122,249 | +0.14(+0.63%) |
Dec 09, 2016 | 22.78 | 22.93 | 22.40 | 22.74 | 134,263 | +0.10(+0.42%) |
Dec 08, 2016 | 22.35 | 22.88 | 22.11 | 22.64 | 153,940 | +0.38(+1.73%) |
Dec 07, 2016 | 21.87 | 22.26 | 21.58 | 22.26 | 77,075 | +0.38(+1.76%) |
Dec 06, 2016 | 21.58 | 21.92 | 21.34 | 21.87 | 136,094 | +0.29(+1.34%) |
Dec 05, 2016 | 21.58 | 21.73 | 21.29 | 21.58 | 111,570 | +0.38(+1.81%) |
Dec 02, 2016 | 20.96 | 21.25 | 20.81 | 21.20 | 54,910 | +0.24(+1.15%) |
Dec 01, 2016 | 21.29 | 21.73 | 20.77 | 20.96 | 71,340 | -0.29(-1.36%) |
Nov 30, 2016 | 21.53 | 21.53 | 20.96 | 21.25 | 79,181 | -0.10(-0.45%) |
Nov 29, 2016 | 21.63 | 21.63 | 21.20 | 21.34 | 85,492 | -0.24(-1.11%) |
Nov 28, 2016 | 21.53 | 21.73 | 21.20 | 21.58 | 107,302 | -0.05(-0.22%) |
Nov 25, 2016 | 21.58 | 21.82 | 21.58 | 21.63 | 42,708 | +0.14(+0.67%) |
Nov 23, 2016 | 21.49 | 21.49 | 21.49 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 21.68 | 21.68 | 20.86 | 21.49 | 123,259 | -0.05(-0.22%) |
Nov 21, 2016 | 21.58 | 21.92 | 21.15 | 21.53 | 67,934 | -0.14(-0.67%) |
Nov 18, 2016 | 21.53 | 21.77 | 21.10 | 21.68 | 179,188 | +0.14(+0.67%) |
Nov 17, 2016 | 20.81 | 21.58 | 20.48 | 21.53 | 170,286 | +0.72(+3.46%) |
Nov 16, 2016 | 20.67 | 20.86 | 20.48 | 20.81 | 75,571 | +0.14(+0.70%) |
Nov 15, 2016 | 20.86 | 20.86 | 20.43 | 20.67 | 64,361 | -0.14(-0.69%) |
Nov 14, 2016 | 21.29 | 21.29 | 20.28 | 20.81 | 133,203 | +0.10(+0.46%) |
Nov 11, 2016 | 19.27 | 20.72 | 19.27 | 20.72 | 207,980 | +1.49(+7.75%) |
Nov 10, 2016 | 18.51 | 19.52 | 18.07 | 19.23 | 150,944 | +1.15(+6.38%) |
Nov 09, 2016 | 16.82 | 18.07 | 16.54 | 18.07 | 91,895 | +1.11(+6.52%) |
Nov 08, 2016 | 16.92 | 17.11 | 16.78 | 16.97 | 48,696 | +0.00(+0.00%) |
Nov 07, 2016 | 16.68 | 17.09 | 16.58 | 16.97 | 103,764 | +0.72(+4.44%) |
Nov 04, 2016 | 16.87 | 16.92 | 16.25 | 16.25 | 88,824 | -0.58(-3.43%) |
Nov 03, 2016 | 17.45 | 17.45 | 16.73 | 16.82 | 57,427 | -0.48(-2.78%) |
Nov 02, 2016 | 17.78 | 17.93 | 17.26 | 17.30 | 46,415 | -0.48(-2.70%) |
Nov 01, 2016 | 17.64 | 17.88 | 17.50 | 17.78 | 84,569 | +0.29(+1.65%) |
Oct 31, 2016 | 17.02 | 17.83 | 16.68 | 17.50 | 136,839 | +0.62(+3.70%) |
Oct 28, 2016 | 17.30 | 17.50 | 16.58 | 16.87 | 99,396 | +1.06(+6.69%) |
Oct 27, 2016 | 16.58 | 16.58 | 15.81 | 15.81 | 49,541 | -0.58(-3.52%) |
Oct 26, 2016 | 16.34 | 16.58 | 16.15 | 16.39 | 64,399 | -0.05(-0.29%) |
Oct 25, 2016 | 16.49 | 16.54 | 16.05 | 16.44 | 87,219 | -0.10(-0.58%) |
Oct 24, 2016 | 16.05 | 16.54 | 15.86 | 16.54 | 99,760 | +0.68(+4.31%) |
Oct 21, 2016 | 15.72 | 15.99 | 15.72 | 15.85 | 78,567 | -0.02(-0.12%) |
Oct 20, 2016 | 16.07 | 16.17 | 15.78 | 15.87 | 114,409 | -0.23(-1.43%) |
Oct 19, 2016 | 15.95 | 16.42 | 15.95 | 16.10 | 92,895 | +0.01(+0.06%) |
Oct 18, 2016 | 16.54 | 16.56 | 16.07 | 16.09 | 64,730 | -0.42(-2.56%) |
Oct 17, 2016 | 16.79 | 16.79 | 16.51 | 16.52 | 44,292 | -0.22(-1.32%) |
Oct 14, 2016 | 16.85 | 16.92 | 16.56 | 16.74 | 59,248 | -0.02(-0.11%) |
Oct 13, 2016 | 17.04 | 17.04 | 16.67 | 16.76 | 66,496 | -0.41(-2.41%) |
Oct 12, 2016 | 17.15 | 17.26 | 16.95 | 17.17 | 39,847 | -0.03(-0.17%) |
Oct 11, 2016 | 17.59 | 17.61 | 17.15 | 17.20 | 43,919 | -0.46(-2.61%) |
Oct 10, 2016 | 17.79 | 17.82 | 17.64 | 17.66 | 36,665 | +0.03(+0.16%) |
Oct 07, 2016 | 18.07 | 18.07 | 17.48 | 17.63 | 43,105 | -0.33(-1.82%) |
Oct 06, 2016 | 17.81 | 17.98 | 17.57 | 17.96 | 41,772 | +0.12(+0.70%) |
Oct 05, 2016 | 17.78 | 17.92 | 17.59 | 17.83 | 49,901 | +0.22(+1.26%) |
Oct 04, 2016 | 17.69 | 17.83 | 17.54 | 17.61 | 35,466 | -0.06(-0.33%) |
Oct 03, 2016 | 17.78 | 17.78 | 17.59 | 17.67 | 60,327 | -0.21(-1.18%) |
Sep 30, 2016 | 17.63 | 17.92 | 17.53 | 17.88 | 86,946 | +0.31(+1.75%) |
Sep 29, 2016 | 17.79 | 17.79 | 17.51 | 17.57 | 46,220 | -0.27(-1.51%) |
Sep 28, 2016 | 17.53 | 17.88 | 17.53 | 17.84 | 68,357 | +0.29(+1.64%) |
Sep 27, 2016 | 17.74 | 17.81 | 17.48 | 17.55 | 57,997 | -0.17(-0.98%) |
Sep 26, 2016 | 18.20 | 18.20 | 17.72 | 17.73 | 51,617 | -0.62(-3.35%) |
Sep 23, 2016 | 18.22 | 18.37 | 18.00 | 18.34 | 82,515 | -0.09(-0.47%) |
Sep 22, 2016 | 17.78 | 18.44 | 17.78 | 18.43 | 99,374 | +0.66(+3.73%) |
Sep 21, 2016 | 17.32 | 17.78 | 17.32 | 17.77 | 56,330 | +0.53(+3.07%) |
Sep 20, 2016 | 17.59 | 17.59 | 17.17 | 17.24 | 50,453 | -0.21(-1.21%) |
Sep 19, 2016 | 17.50 | 17.58 | 17.39 | 17.45 | 45,041 | +0.05(+0.28%) |
Sep 16, 2016 | 17.15 | 17.56 | 17.02 | 17.40 | 154,103 | +0.28(+1.62%) |
Sep 15, 2016 | 16.98 | 17.13 | 16.93 | 17.12 | 71,576 | +0.29(+1.71%) |
Sep 14, 2016 | 17.14 | 17.14 | 16.81 | 16.83 | 53,031 | -0.23(-1.35%) |
Sep 13, 2016 | 17.36 | 17.60 | 17.04 | 17.06 | 61,554 | -0.33(-1.88%) |
Sep 12, 2016 | 17.43 | 17.59 | 17.09 | 17.39 | 70,919 | -0.02(-0.11%) |
Sep 09, 2016 | 18.16 | 18.17 | 17.39 | 17.41 | 77,411 | -1.03(-5.57%) |
Sep 08, 2016 | 18.73 | 18.73 | 18.37 | 18.44 | 34,216 | -0.28(-1.49%) |
Sep 07, 2016 | 18.58 | 18.72 | 18.48 | 18.71 | 69,317 | +0.14(+0.77%) |
Sep 06, 2016 | 18.63 | 18.64 | 18.37 | 18.57 | 49,501 | -0.07(-0.36%) |
Sep 02, 2016 | 18.45 | 18.64 | 18.64 | 18.64 | 52,439 | +0.25(+1.36%) |
Sep 01, 2016 | 18.52 | 18.52 | 18.22 | 18.39 | 51,119 | -0.11(-0.57%) |
Aug 31, 2016 | 18.67 | 18.69 | 18.44 | 18.49 | 84,727 | -0.26(-1.38%) |
Aug 30, 2016 | 18.56 | 18.77 | 18.56 | 18.75 | 39,660 | +0.16(+0.88%) |
Aug 29, 2016 | 18.57 | 18.67 | 18.42 | 18.59 | 45,909 | +0.12(+0.62%) |
Aug 26, 2016 | 18.60 | 18.88 | 18.41 | 18.47 | 53,639 | -0.17(-0.93%) |
Aug 25, 2016 | 18.48 | 18.66 | 18.39 | 18.65 | 63,695 | +0.18(+0.99%) |
Aug 24, 2016 | 18.26 | 18.48 | 18.20 | 18.46 | 79,927 | +0.16(+0.89%) |
Aug 23, 2016 | 18.08 | 18.34 | 18.07 | 18.30 | 82,427 | +0.20(+1.11%) |
Aug 22, 2016 | 18.09 | 18.12 | 17.75 | 18.10 | 74,656 | -0.02(-0.11%) |
Aug 19, 2016 | 18.27 | 18.27 | 18.07 | 18.12 | 93,909 | -0.15(-0.84%) |
Aug 18, 2016 | 18.02 | 18.28 | 18.02 | 18.27 | 79,083 | +0.11(+0.58%) |
Aug 17, 2016 | 18.34 | 18.38 | 18.05 | 18.17 | 57,033 | -0.16(-0.89%) |
Aug 16, 2016 | 18.65 | 18.65 | 18.14 | 18.33 | 58,862 | -0.36(-1.95%) |
Aug 15, 2016 | 18.63 | 18.77 | 18.60 | 18.70 | 44,525 | +0.10(+0.52%) |
Aug 12, 2016 | 18.63 | 18.92 | 18.48 | 18.60 | 39,182 | -0.04(-0.21%) |
Aug 11, 2016 | 18.74 | 18.74 | 18.56 | 18.64 | 84,828 | -0.02(-0.10%) |
Aug 10, 2016 | 18.83 | 18.93 | 18.58 | 18.66 | 118,486 | -0.19(-1.02%) |
Aug 09, 2016 | 18.75 | 18.98 | 18.72 | 18.85 | 74,210 | +0.04(+0.20%) |
Aug 08, 2016 | 18.60 | 18.95 | 18.56 | 18.81 | 67,384 | +0.15(+0.82%) |
Aug 05, 2016 | 18.45 | 18.77 | 18.44 | 18.66 | 65,962 | +0.25(+1.35%) |
Aug 04, 2016 | 18.51 | 18.53 | 18.36 | 18.41 | 86,652 | -0.05(-0.26%) |
Aug 03, 2016 | 18.42 | 18.55 | 18.39 | 18.46 | 61,089 | +0.00(+0.00%) |
Aug 02, 2016 | 18.51 | 18.63 | 18.41 | 18.46 | 123,244 | -0.12(-0.62%) |
Aug 01, 2016 | 18.22 | 18.57 | 17.99 | 18.57 | 97,442 | +0.24(+1.31%) |
Jul 29, 2016 | 18.13 | 18.38 | 17.75 | 18.33 | 141,766 | -0.45(-2.40%) |
Jul 28, 2016 | 18.75 | 18.96 | 18.52 | 18.78 | 63,525 | -0.02(-0.10%) |
Jul 27, 2016 | 18.43 | 18.85 | 18.32 | 18.80 | 63,374 | +0.40(+2.19%) |
Jul 26, 2016 | 18.38 | 18.44 | 18.14 | 18.40 | 70,039 | +0.03(+0.16%) |
Jul 25, 2016 | 18.37 | 18.42 | 18.26 | 18.37 | 40,921 | +0.01(+0.05%) |
Jul 22, 2016 | 18.12 | 18.50 | 17.99 | 18.36 | 48,685 | +0.24(+1.32%) |
Jul 21, 2016 | 18.57 | 18.57 | 17.99 | 18.12 | 41,939 | -0.44(-2.38%) |
Jul 20, 2016 | 18.50 | 18.64 | 18.05 | 18.56 | 75,582 | +0.18(+0.99%) |
Jul 19, 2016 | 18.50 | 18.53 | 18.36 | 18.38 | 84,885 | -0.11(-0.57%) |
Jul 18, 2016 | 18.46 | 18.57 | 18.23 | 18.48 | 82,584 | +0.08(+0.42%) |
Jul 15, 2016 | 18.23 | 18.43 | 18.10 | 18.41 | 72,887 | +0.32(+1.75%) |
Jul 14, 2016 | 18.23 | 18.25 | 18.03 | 18.09 | 46,213 | -0.01(-0.05%) |
Jul 13, 2016 | 17.94 | 18.10 | 17.57 | 18.10 | 66,706 | +0.17(+0.96%) |
Jul 12, 2016 | 17.74 | 18.02 | 17.51 | 17.93 | 87,484 | +0.21(+1.19%) |
Jul 11, 2016 | 17.56 | 17.73 | 17.51 | 17.72 | 57,055 | +0.22(+1.26%) |
Jul 08, 2016 | 17.20 | 17.54 | 17.06 | 17.50 | 85,821 | +0.46(+2.70%) |
Jul 07, 2016 | 16.97 | 17.09 | 16.66 | 17.04 | 90,160 | +0.15(+0.91%) |
Jul 06, 2016 | 16.66 | 16.98 | 16.40 | 16.88 | 79,289 | +0.09(+0.51%) |
Jul 05, 2016 | 16.95 | 16.95 | 16.51 | 16.80 | 53,886 | -0.27(-1.57%) |
Jul 01, 2016 | 17.15 | 17.06 | 17.06 | 17.06 | 58,068 | -0.12(-0.73%) |
Jun 30, 2016 | 16.67 | 17.23 | 16.58 | 17.19 | 92,251 | +0.52(+3.11%) |
Jun 29, 2016 | 16.57 | 16.69 | 16.30 | 16.67 | 70,470 | +0.35(+2.18%) |
Jun 28, 2016 | 16.53 | 16.55 | 16.20 | 16.32 | 90,803 | -0.12(-0.76%) |
Jun 27, 2016 | 16.57 | 16.57 | 16.04 | 16.44 | 113,198 | -0.34(-2.00%) |
Jun 24, 2016 | 16.73 | 17.12 | 16.51 | 16.78 | 230,834 | -0.64(-3.69%) |
Jun 23, 2016 | 16.92 | 17.44 | 16.92 | 17.42 | 83,835 | +0.43(+2.54%) |
Jun 22, 2016 | 17.11 | 17.13 | 16.90 | 16.99 | 72,321 | -0.12(-0.73%) |
Jun 21, 2016 | 17.27 | 17.27 | 17.00 | 17.11 | 39,828 | -0.11(-0.61%) |
Jun 20, 2016 | 17.18 | 17.34 | 16.99 | 17.22 | 51,744 | +0.28(+1.64%) |
Jun 17, 2016 | 17.25 | 17.25 | 16.75 | 16.94 | 146,863 | -0.27(-1.56%) |
Jun 16, 2016 | 16.88 | 17.27 | 16.81 | 17.21 | 60,215 | +0.14(+0.84%) |
Jun 15, 2016 | 17.34 | 17.37 | 17.05 | 17.06 | 42,050 | -0.26(-1.49%) |
Jun 14, 2016 | 17.13 | 17.36 | 17.06 | 17.32 | 53,312 | +0.22(+1.29%) |
Jun 13, 2016 | 17.50 | 17.50 | 17.05 | 17.10 | 61,614 | -0.52(-2.93%) |
Jun 10, 2016 | 17.56 | 17.69 | 17.38 | 17.62 | 54,232 | -0.16(-0.91%) |
Jun 09, 2016 | 17.66 | 17.86 | 17.64 | 17.78 | 50,651 | -0.03(-0.16%) |
Jun 08, 2016 | 17.70 | 17.84 | 17.61 | 17.81 | 66,156 | +0.14(+0.81%) |
Jun 07, 2016 | 17.93 | 17.96 | 17.57 | 17.67 | 55,403 | -0.18(-1.02%) |
Jun 06, 2016 | 17.55 | 18.05 | 17.55 | 17.85 | 56,857 | +0.27(+1.52%) |
Jun 03, 2016 | 17.77 | 17.81 | 17.35 | 17.58 | 74,304 | -0.13(-0.76%) |
Jun 02, 2016 | 17.44 | 17.75 | 17.42 | 17.72 | 46,338 | +0.28(+1.59%) |
Jun 01, 2016 | 16.95 | 17.46 | 16.94 | 17.44 | 82,812 | +0.33(+1.90%) |
May 31, 2016 | 17.25 | 17.37 | 16.97 | 17.11 | 98,772 | -0.14(-0.83%) |
May 27, 2016 | 17.16 | 17.26 | 17.26 | 17.26 | 31,763 | +0.07(+0.39%) |
May 26, 2016 | 17.17 | 17.44 | 17.02 | 17.19 | 26,085 | +0.11(+0.62%) |
May 25, 2016 | 17.15 | 17.27 | 16.91 | 17.08 | 59,993 | +0.04(+0.22%) |
May 24, 2016 | 16.75 | 17.10 | 16.75 | 17.05 | 117,829 | +0.44(+2.65%) |
May 23, 2016 | 16.89 | 16.95 | 16.60 | 16.61 | 113,523 | -0.22(-1.31%) |
May 20, 2016 | 16.72 | 17.05 | 16.72 | 16.83 | 93,354 | +0.24(+1.44%) |
May 19, 2016 | 16.47 | 16.75 | 16.14 | 16.59 | 93,454 | -0.04(-0.23%) |
May 18, 2016 | 16.03 | 16.65 | 16.03 | 16.62 | 80,591 | +0.56(+3.52%) |
May 17, 2016 | 16.64 | 16.76 | 15.96 | 16.06 | 99,438 | -0.69(-4.11%) |
May 16, 2016 | 16.62 | 16.96 | 16.62 | 16.75 | 53,124 | +0.11(+0.63%) |
May 13, 2016 | 16.63 | 16.96 | 16.58 | 16.64 | 85,151 | -0.09(-0.52%) |
May 12, 2016 | 16.93 | 16.98 | 16.69 | 16.73 | 63,508 | -0.18(-1.08%) |
May 11, 2016 | 16.81 | 16.94 | 16.63 | 16.91 | 80,633 | +0.10(+0.57%) |
May 10, 2016 | 16.75 | 16.91 | 16.51 | 16.82 | 49,138 | +0.16(+0.98%) |
May 09, 2016 | 16.79 | 16.81 | 16.50 | 16.65 | 55,388 | -0.18(-1.08%) |
May 06, 2016 | 16.84 | 17.04 | 16.65 | 16.83 | 114,830 | -0.06(-0.34%) |
May 05, 2016 | 17.38 | 17.44 | 16.87 | 16.89 | 100,436 | -0.36(-2.11%) |
May 04, 2016 | 16.83 | 17.38 | 16.59 | 17.26 | 114,512 | +0.16(+0.95%) |
May 03, 2016 | 16.59 | 18.27 | 16.27 | 17.09 | 310,965 | +1.57(+10.11%) |
May 02, 2016 | 15.81 | 15.81 | 15.39 | 15.52 | 97,480 | -0.33(-2.11%) |
Apr 29, 2016 | 16.00 | 16.03 | 15.70 | 15.86 | 76,056 | -0.28(-1.72%) |
Apr 28, 2016 | 16.20 | 16.31 | 16.08 | 16.14 | 79,970 | -0.24(-1.46%) |
Apr 27, 2016 | 16.09 | 16.42 | 15.97 | 16.38 | 92,734 | +0.29(+1.78%) |
Apr 26, 2016 | 15.89 | 16.09 | 15.75 | 16.09 | 48,802 | +0.25(+1.57%) |
Apr 25, 2016 | 15.84 | 15.90 | 15.63 | 15.84 | 69,594 | -0.11(-0.66%) |
Apr 22, 2016 | 15.79 | 15.97 | 15.79 | 15.94 | 83,418 | +0.20(+1.28%) |
Apr 21, 2016 | 15.71 | 15.75 | 15.52 | 15.74 | 51,593 | +0.00(+0.00%) |
Apr 20, 2016 | 15.69 | 15.76 | 15.53 | 15.74 | 47,691 | +0.00(+0.00%) |
Apr 19, 2016 | 15.70 | 15.84 | 15.41 | 15.74 | 43,355 | +0.06(+0.37%) |
Apr 18, 2016 | 15.61 | 15.71 | 15.51 | 15.69 | 59,152 | -0.02(-0.12%) |
Apr 15, 2016 | 15.61 | 15.71 | 15.57 | 15.71 | 49,868 | +0.04(+0.24%) |
Apr 14, 2016 | 15.64 | 15.71 | 15.53 | 15.67 | 72,230 | -0.05(-0.30%) |
Apr 13, 2016 | 15.27 | 15.74 | 15.21 | 15.71 | 85,385 | +0.53(+3.47%) |
Apr 12, 2016 | 14.96 | 15.23 | 14.91 | 15.19 | 75,877 | +0.23(+1.54%) |
Apr 11, 2016 | 15.02 | 15.16 | 14.82 | 14.96 | 51,536 | +0.01(+0.06%) |
Apr 08, 2016 | 14.90 | 15.08 | 14.81 | 14.95 | 68,398 | +0.20(+1.36%) |
Apr 07, 2016 | 14.68 | 14.96 | 14.41 | 14.75 | 202,148 | -0.05(-0.32%) |
Apr 06, 2016 | 14.63 | 14.82 | 14.53 | 14.80 | 52,360 | +0.15(+1.05%) |
Apr 05, 2016 | 14.79 | 14.83 | 14.61 | 14.64 | 68,803 | -0.30(-1.99%) |
Apr 04, 2016 | 15.18 | 15.18 | 14.77 | 14.94 | 59,004 | -0.26(-1.70%) |
Apr 01, 2016 | 14.93 | 15.22 | 14.67 | 15.20 | 60,963 | +0.13(+0.89%) |
Mar 31, 2016 | 15.26 | 15.31 | 15.03 | 15.06 | 108,267 | -0.14(-0.94%) |
Mar 30, 2016 | 15.29 | 15.39 | 15.03 | 15.21 | 70,328 | -0.02(-0.13%) |
Mar 29, 2016 | 14.60 | 15.25 | 14.51 | 15.23 | 87,081 | +0.63(+4.33%) |
Mar 28, 2016 | 14.60 | 14.68 | 14.35 | 14.60 | 60,473 | -0.04(-0.26%) |
Mar 24, 2016 | 14.74 | 14.63 | 14.63 | 14.63 | 66,348 | -0.16(-1.10%) |
Mar 23, 2016 | 14.71 | 14.94 | 14.59 | 14.80 | 74,094 | +0.00(+0.00%) |
Mar 22, 2016 | 14.93 | 14.96 | 14.69 | 14.80 | 64,035 | -0.15(-1.02%) |
Mar 21, 2016 | 15.13 | 15.17 | 14.87 | 14.95 | 70,303 | -0.24(-1.57%) |
Mar 18, 2016 | 14.83 | 15.30 | 14.83 | 15.19 | 221,221 | +0.44(+2.98%) |
Mar 17, 2016 | 14.52 | 14.83 | 14.52 | 14.75 | 67,597 | +0.24(+1.64%) |
Mar 16, 2016 | 14.22 | 14.60 | 14.15 | 14.51 | 45,556 | +0.28(+1.94%) |
Mar 15, 2016 | 14.32 | 14.41 | 14.15 | 14.23 | 86,296 | -0.19(-1.32%) |
Mar 14, 2016 | 14.43 | 14.55 | 14.15 | 14.42 | 46,529 | -0.02(-0.13%) |
Mar 11, 2016 | 14.34 | 14.44 | 14.18 | 14.44 | 39,052 | +0.21(+1.48%) |
Mar 10, 2016 | 14.29 | 14.54 | 14.17 | 14.23 | 72,299 | -0.01(-0.07%) |
Mar 09, 2016 | 14.14 | 14.29 | 14.01 | 14.24 | 40,634 | +0.15(+1.08%) |
Mar 08, 2016 | 14.28 | 14.81 | 14.06 | 14.09 | 65,310 | -0.24(-1.67%) |
Mar 07, 2016 | 14.01 | 14.51 | 13.82 | 14.33 | 164,009 | +0.33(+2.39%) |
Mar 04, 2016 | 14.10 | 14.13 | 13.89 | 13.99 | 59,081 | -0.10(-0.68%) |
Mar 03, 2016 | 14.04 | 14.19 | 13.87 | 14.09 | 90,436 | +0.07(+0.48%) |
Mar 02, 2016 | 14.04 | 14.17 | 13.84 | 14.02 | 73,967 | -0.02(-0.14%) |
Mar 01, 2016 | 13.87 | 14.09 | 13.77 | 14.04 | 53,520 | +0.24(+1.73%) |
Feb 29, 2016 | 13.69 | 13.92 | 13.65 | 13.80 | 94,087 | +0.11(+0.77%) |
Feb 26, 2016 | 13.82 | 13.82 | 13.54 | 13.70 | 73,690 | -0.08(-0.55%) |
Feb 25, 2016 | 13.72 | 13.79 | 13.51 | 13.78 | 56,643 | +0.07(+0.49%) |
Feb 24, 2016 | 13.40 | 13.77 | 13.35 | 13.71 | 70,558 | +0.14(+1.06%) |
Feb 23, 2016 | 13.56 | 13.87 | 13.56 | 13.57 | 47,851 | -0.01(-0.07%) |
Feb 22, 2016 | 13.57 | 13.81 | 13.55 | 13.57 | 75,883 | +0.13(+0.99%) |
Feb 19, 2016 | 13.30 | 13.57 | 13.30 | 13.44 | 53,944 | +0.14(+1.08%) |
Feb 18, 2016 | 13.41 | 13.51 | 13.27 | 13.30 | 63,986 | -0.05(-0.36%) |
Feb 17, 2016 | 13.32 | 13.45 | 13.29 | 13.35 | 82,546 | +0.15(+1.16%) |
Feb 16, 2016 | 12.96 | 13.24 | 12.82 | 13.19 | 67,853 | +0.41(+3.21%) |
Feb 12, 2016 | 12.89 | 12.78 | 12.78 | 12.78 | 78,670 | +0.02(+0.15%) |
Feb 11, 2016 | 12.46 | 12.86 | 12.38 | 12.76 | 56,610 | +0.12(+0.98%) |
Feb 10, 2016 | 12.97 | 13.03 | 12.61 | 12.64 | 88,512 | -0.20(-1.56%) |
Feb 09, 2016 | 12.79 | 13.09 | 12.56 | 12.84 | 101,669 | -0.26(-1.97%) |
Feb 08, 2016 | 12.94 | 13.21 | 12.29 | 13.10 | 151,328 | -0.31(-2.35%) |
Feb 05, 2016 | 13.84 | 13.93 | 13.41 | 13.41 | 148,659 | -0.53(-3.77%) |
Feb 04, 2016 | 14.15 | 14.39 | 13.89 | 13.94 | 40,917 | -0.20(-1.42%) |
Feb 03, 2016 | 14.21 | 14.21 | 13.88 | 14.14 | 55,121 | +0.06(+0.41%) |
Feb 02, 2016 | 14.34 | 14.46 | 13.98 | 14.08 | 67,284 | -0.47(-3.22%) |