Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.27 | 17.32 | 17.16 | 17.25 | 1,918,915 | +0.05(+0.27%) |
Oct 28, 2016 | 17.17 | 17.36 | 17.12 | 17.21 | 1,106,306 | +0.06(+0.36%) |
Oct 27, 2016 | 17.26 | 17.26 | 17.12 | 17.15 | 926,738 | -0.04(-0.22%) |
Oct 26, 2016 | 17.03 | 17.29 | 17.03 | 17.18 | 2,015,865 | +0.12(+0.73%) |
Oct 25, 2016 | 17.03 | 17.12 | 16.93 | 17.06 | 2,311,734 | +0.00(+0.00%) |
Oct 24, 2016 | 17.54 | 17.54 | 17.05 | 17.06 | 2,635,976 | -0.48(-2.76%) |
Oct 21, 2016 | 18.00 | 18.00 | 17.35 | 17.54 | 2,647,180 | +0.24(+1.37%) |
Oct 20, 2016 | 17.41 | 17.41 | 17.25 | 17.31 | 1,500,006 | -0.17(-0.96%) |
Oct 19, 2016 | 17.40 | 18.08 | 17.34 | 17.47 | 810,524 | +0.06(+0.35%) |
Oct 18, 2016 | 17.56 | 17.56 | 17.39 | 17.41 | 858,532 | +0.03(+0.16%) |
Oct 17, 2016 | 17.47 | 17.52 | 17.38 | 17.39 | 722,344 | -0.07(-0.43%) |
Oct 14, 2016 | 17.63 | 17.63 | 17.46 | 17.46 | 1,565,611 | -0.03(-0.19%) |
Oct 13, 2016 | 17.39 | 17.55 | 17.39 | 17.49 | 668,085 | -0.05(-0.27%) |
Oct 12, 2016 | 17.41 | 17.61 | 17.39 | 17.54 | 891,403 | +0.16(+0.94%) |
Oct 11, 2016 | 17.62 | 17.63 | 17.33 | 17.38 | 1,096,742 | -0.29(-1.66%) |
Oct 10, 2016 | 17.82 | 17.98 | 17.66 | 17.67 | 1,112,491 | -0.15(-0.84%) |
Oct 07, 2016 | 17.98 | 18.00 | 17.67 | 17.82 | 2,316,891 | -0.20(-1.09%) |
Oct 06, 2016 | 17.71 | 18.04 | 17.60 | 18.01 | 3,764,796 | +0.32(+1.82%) |
Oct 05, 2016 | 17.60 | 17.71 | 17.60 | 17.69 | 1,714,519 | +0.18(+1.01%) |
Oct 04, 2016 | 17.32 | 17.53 | 17.32 | 17.52 | 2,596,903 | +0.20(+1.16%) |
Oct 03, 2016 | 17.51 | 17.51 | 17.23 | 17.32 | 2,119,981 | -0.27(-1.54%) |
Sep 30, 2016 | 17.43 | 17.65 | 17.43 | 17.59 | 1,449,504 | +0.20(+1.15%) |
Sep 29, 2016 | 17.54 | 17.56 | 17.29 | 17.39 | 1,011,363 | -0.19(-1.06%) |
Sep 28, 2016 | 17.52 | 17.59 | 17.39 | 17.57 | 756,497 | +0.08(+0.48%) |
Sep 27, 2016 | 17.34 | 17.53 | 17.32 | 17.49 | 867,866 | +0.14(+0.83%) |
Sep 26, 2016 | 17.42 | 17.48 | 17.34 | 17.34 | 1,441,860 | -0.14(-0.80%) |
Sep 23, 2016 | 17.59 | 17.61 | 17.48 | 17.48 | 674,188 | -0.18(-1.00%) |
Sep 22, 2016 | 17.66 | 17.68 | 17.58 | 17.66 | 1,007,365 | +0.12(+0.69%) |
Sep 21, 2016 | 17.44 | 17.55 | 17.32 | 17.54 | 1,030,306 | +0.18(+1.05%) |
Sep 20, 2016 | 17.42 | 17.45 | 17.35 | 17.36 | 1,159,874 | +0.03(+0.19%) |
Sep 19, 2016 | 17.32 | 17.39 | 17.18 | 17.32 | 1,351,117 | +0.10(+0.57%) |
Sep 16, 2016 | 17.22 | 17.34 | 17.15 | 17.23 | 1,732,111 | -0.15(-0.89%) |
Sep 15, 2016 | 17.13 | 17.42 | 17.12 | 17.38 | 1,131,848 | +0.24(+1.39%) |
Sep 14, 2016 | 17.33 | 17.36 | 17.10 | 17.14 | 1,592,265 | -0.19(-1.10%) |
Sep 13, 2016 | 17.30 | 17.38 | 17.25 | 17.33 | 1,619,106 | -0.14(-0.80%) |
Sep 12, 2016 | 17.07 | 17.50 | 17.05 | 17.47 | 1,180,859 | +0.30(+1.74%) |
Sep 09, 2016 | 17.50 | 17.52 | 17.17 | 17.18 | 1,328,380 | -0.43(-2.46%) |
Sep 08, 2016 | 17.62 | 17.67 | 17.59 | 17.61 | 1,246,369 | -0.01(-0.08%) |
Sep 07, 2016 | 17.62 | 17.72 | 17.60 | 17.62 | 1,686,741 | -0.04(-0.21%) |
Sep 06, 2016 | 17.73 | 17.77 | 17.61 | 17.66 | 1,156,493 | -0.06(-0.34%) |
Sep 02, 2016 | 17.61 | 17.72 | 17.72 | 17.72 | 919,715 | +0.20(+1.12%) |
Sep 01, 2016 | 17.48 | 17.57 | 17.45 | 17.53 | 1,332,174 | +0.05(+0.29%) |
Aug 31, 2016 | 17.44 | 17.51 | 17.36 | 17.47 | 1,360,001 | +0.04(+0.24%) |
Aug 30, 2016 | 17.44 | 17.50 | 17.34 | 17.43 | 641,834 | +0.00(+0.03%) |
Aug 29, 2016 | 17.21 | 17.46 | 17.21 | 17.43 | 652,470 | +0.23(+1.33%) |
Aug 26, 2016 | 17.27 | 17.37 | 17.08 | 17.20 | 1,024,338 | -0.03(-0.19%) |
Aug 25, 2016 | 17.18 | 17.32 | 17.18 | 17.23 | 951,215 | +0.05(+0.27%) |
Aug 24, 2016 | 17.11 | 17.19 | 17.11 | 17.18 | 855,931 | +0.05(+0.27%) |
Aug 23, 2016 | 17.21 | 17.26 | 17.12 | 17.14 | 843,093 | -0.01(-0.05%) |
Aug 22, 2016 | 17.01 | 17.17 | 17.01 | 17.15 | 880,953 | +0.09(+0.55%) |
Aug 19, 2016 | 16.96 | 17.06 | 16.90 | 17.05 | 1,101,559 | +0.02(+0.11%) |
Aug 18, 2016 | 16.96 | 17.04 | 16.93 | 17.04 | 1,004,355 | +0.08(+0.47%) |
Aug 17, 2016 | 16.90 | 16.98 | 16.84 | 16.96 | 1,299,779 | +0.06(+0.36%) |
Aug 16, 2016 | 16.99 | 17.02 | 16.89 | 16.90 | 935,317 | -0.16(-0.93%) |
Aug 15, 2016 | 17.02 | 17.07 | 16.99 | 17.05 | 803,855 | +0.03(+0.16%) |
Aug 12, 2016 | 17.11 | 17.15 | 16.99 | 17.03 | 779,928 | -0.13(-0.73%) |
Aug 11, 2016 | 17.19 | 17.20 | 17.10 | 17.15 | 914,191 | +0.01(+0.08%) |
Aug 10, 2016 | 17.14 | 17.20 | 17.12 | 17.14 | 746,449 | -0.05(-0.27%) |
Aug 09, 2016 | 17.24 | 17.25 | 17.14 | 17.18 | 890,704 | -0.05(-0.30%) |
Aug 08, 2016 | 17.18 | 17.27 | 17.17 | 17.24 | 983,898 | +0.05(+0.30%) |
Aug 05, 2016 | 17.10 | 17.20 | 17.04 | 17.18 | 1,413,299 | +0.22(+1.30%) |
Aug 04, 2016 | 17.02 | 17.06 | 16.96 | 16.96 | 665,442 | -0.05(-0.27%) |
Aug 03, 2016 | 16.98 | 17.04 | 16.91 | 17.01 | 1,336,683 | +0.05(+0.30%) |
Aug 02, 2016 | 17.01 | 17.05 | 16.95 | 16.96 | 1,267,962 | -0.06(-0.36%) |
Aug 01, 2016 | 17.02 | 17.11 | 16.98 | 17.02 | 1,015,429 | -0.02(-0.11%) |
Jul 29, 2016 | 17.09 | 17.11 | 16.94 | 17.04 | 1,150,703 | -0.08(-0.49%) |
Jul 28, 2016 | 17.10 | 17.17 | 17.04 | 17.12 | 1,327,677 | +0.00(+0.03%) |
Jul 27, 2016 | 17.17 | 17.22 | 17.10 | 17.12 | 1,197,097 | -0.07(-0.38%) |
Jul 26, 2016 | 17.23 | 17.33 | 17.15 | 17.18 | 1,244,329 | -0.07(-0.38%) |
Jul 25, 2016 | 17.28 | 17.32 | 17.18 | 17.25 | 952,286 | +0.02(+0.11%) |
Jul 22, 2016 | 17.22 | 17.27 | 17.08 | 17.23 | 1,652,533 | +0.08(+0.49%) |
Jul 21, 2016 | 17.33 | 17.36 | 17.13 | 17.15 | 1,731,950 | -0.17(-0.97%) |
Jul 20, 2016 | 17.50 | 17.50 | 17.31 | 17.31 | 2,314,346 | -0.07(-0.43%) |
Jul 19, 2016 | 17.39 | 17.61 | 17.06 | 17.39 | 6,188,611 | +0.70(+4.21%) |
Jul 18, 2016 | 16.77 | 16.79 | 16.64 | 16.69 | 2,218,269 | -0.07(-0.39%) |
Jul 15, 2016 | 16.85 | 16.85 | 16.68 | 16.75 | 2,310,419 | -0.03(-0.17%) |
Jul 14, 2016 | 17.10 | 17.10 | 16.72 | 16.78 | 3,701,975 | -0.20(-1.15%) |
Jul 13, 2016 | 17.21 | 17.21 | 16.96 | 16.97 | 3,398,518 | -0.18(-1.03%) |
Jul 12, 2016 | 17.24 | 17.31 | 17.12 | 17.15 | 1,848,811 | -0.04(-0.22%) |
Jul 11, 2016 | 17.43 | 17.44 | 17.19 | 17.19 | 2,610,212 | -0.17(-0.96%) |
Jul 08, 2016 | 17.22 | 17.37 | 17.10 | 17.35 | 1,688,873 | +0.26(+1.49%) |
Jul 07, 2016 | 17.20 | 17.24 | 17.06 | 17.10 | 849,422 | -0.06(-0.35%) |
Jul 06, 2016 | 16.95 | 17.18 | 16.95 | 17.16 | 1,162,451 | +0.10(+0.57%) |
Jul 05, 2016 | 17.12 | 17.20 | 17.01 | 17.06 | 1,814,859 | -0.18(-1.05%) |
Jul 01, 2016 | 17.41 | 17.24 | 17.24 | 17.24 | 1,757,410 | -0.17(-0.99%) |
Jun 30, 2016 | 17.03 | 17.42 | 16.98 | 17.42 | 2,117,545 | +0.46(+2.69%) |
Jun 29, 2016 | 16.76 | 16.99 | 16.75 | 16.96 | 1,299,435 | +0.33(+1.96%) |
Jun 28, 2016 | 15.93 | 16.65 | 15.93 | 16.63 | 1,954,438 | +0.45(+2.79%) |
Jun 27, 2016 | 16.40 | 16.41 | 16.13 | 16.18 | 1,931,946 | -0.37(-2.22%) |
Jun 24, 2016 | 16.58 | 16.78 | 16.52 | 16.55 | 2,353,513 | -0.64(-3.71%) |
Jun 23, 2016 | 17.05 | 17.19 | 17.04 | 17.19 | 1,141,789 | +0.29(+1.73%) |
Jun 22, 2016 | 16.90 | 16.98 | 16.84 | 16.89 | 819,691 | +0.01(+0.08%) |
Jun 21, 2016 | 16.71 | 16.91 | 16.71 | 16.88 | 1,382,148 | +0.17(+1.03%) |
Jun 20, 2016 | 16.72 | 16.82 | 16.69 | 16.71 | 969,000 | +0.16(+0.96%) |
Jun 17, 2016 | 16.54 | 16.61 | 16.43 | 16.55 | 1,899,403 | -0.03(-0.17%) |
Jun 16, 2016 | 16.42 | 16.58 | 16.39 | 16.58 | 974,187 | +0.06(+0.34%) |
Jun 15, 2016 | 16.62 | 16.66 | 16.49 | 16.52 | 1,055,672 | -0.09(-0.56%) |
Jun 14, 2016 | 16.68 | 16.73 | 16.59 | 16.62 | 776,477 | -0.11(-0.67%) |
Jun 13, 2016 | 16.89 | 16.93 | 16.71 | 16.73 | 753,594 | -0.20(-1.15%) |
Jun 10, 2016 | 16.88 | 16.99 | 16.87 | 16.92 | 920,215 | -0.07(-0.44%) |
Jun 09, 2016 | 16.89 | 17.02 | 16.85 | 17.00 | 644,380 | +0.07(+0.44%) |
Jun 08, 2016 | 16.86 | 16.95 | 16.84 | 16.92 | 1,450,848 | +0.04(+0.25%) |
Jun 07, 2016 | 16.83 | 16.92 | 16.83 | 16.88 | 944,031 | +0.07(+0.44%) |
Jun 06, 2016 | 16.72 | 16.84 | 16.72 | 16.81 | 759,963 | +0.08(+0.50%) |
Jun 03, 2016 | 16.75 | 16.79 | 16.61 | 16.72 | 918,199 | -0.08(-0.50%) |
Jun 02, 2016 | 16.72 | 16.81 | 16.66 | 16.81 | 826,610 | +0.07(+0.39%) |
Jun 01, 2016 | 16.66 | 16.74 | 16.61 | 16.74 | 1,172,085 | -0.02(-0.11%) |
May 31, 2016 | 16.73 | 16.89 | 16.71 | 16.76 | 1,260,425 | +0.04(+0.25%) |
May 27, 2016 | 16.65 | 16.72 | 16.72 | 16.72 | 1,343,446 | +0.05(+0.31%) |
May 26, 2016 | 16.62 | 16.73 | 16.57 | 16.67 | 1,597,887 | +0.05(+0.31%) |
May 25, 2016 | 16.58 | 16.71 | 16.53 | 16.62 | 1,232,704 | +0.07(+0.42%) |
May 24, 2016 | 16.36 | 16.55 | 16.35 | 16.55 | 1,810,924 | +0.25(+1.54%) |
May 23, 2016 | 16.36 | 16.37 | 16.26 | 16.30 | 938,688 | -0.07(-0.40%) |
May 20, 2016 | 16.37 | 16.44 | 16.29 | 16.36 | 1,596,443 | +0.02(+0.14%) |
May 19, 2016 | 16.35 | 16.39 | 16.21 | 16.34 | 991,034 | -0.10(-0.59%) |
May 18, 2016 | 16.28 | 16.51 | 16.22 | 16.43 | 1,320,056 | +0.14(+0.86%) |
May 17, 2016 | 16.44 | 16.51 | 16.19 | 16.30 | 1,313,259 | -0.17(-1.02%) |
May 16, 2016 | 16.31 | 16.54 | 16.31 | 16.46 | 1,122,522 | +0.13(+0.83%) |
May 13, 2016 | 16.38 | 16.40 | 16.25 | 16.33 | 2,105,552 | -0.07(-0.45%) |
May 12, 2016 | 16.42 | 16.49 | 16.33 | 16.40 | 1,739,969 | +0.05(+0.28%) |
May 11, 2016 | 16.45 | 16.57 | 16.34 | 16.36 | 1,325,676 | -0.16(-0.98%) |
May 10, 2016 | 16.41 | 16.52 | 16.36 | 16.52 | 1,190,881 | +0.18(+1.11%) |
May 09, 2016 | 16.17 | 16.34 | 16.17 | 16.34 | 1,253,742 | +0.12(+0.74%) |
May 06, 2016 | 16.27 | 16.32 | 16.16 | 16.22 | 1,882,903 | -0.11(-0.68%) |
May 05, 2016 | 16.31 | 16.44 | 16.27 | 16.33 | 1,263,893 | +0.03(+0.18%) |
May 04, 2016 | 16.22 | 16.33 | 16.16 | 16.30 | 1,552,397 | -0.07(-0.42%) |
May 03, 2016 | 16.32 | 16.39 | 16.19 | 16.37 | 1,188,938 | -0.07(-0.45%) |
May 02, 2016 | 16.32 | 16.45 | 16.28 | 16.44 | 1,313,211 | +0.18(+1.11%) |
Apr 29, 2016 | 16.08 | 16.30 | 16.04 | 16.26 | 2,531,715 | +0.08(+0.49%) |
Apr 28, 2016 | 16.22 | 16.28 | 16.14 | 16.18 | 1,403,444 | -0.14(-0.85%) |
Apr 27, 2016 | 16.34 | 16.44 | 16.22 | 16.32 | 1,152,436 | -0.03(-0.20%) |
Apr 26, 2016 | 16.17 | 16.36 | 16.15 | 16.35 | 1,557,571 | +0.14(+0.89%) |
Apr 25, 2016 | 16.05 | 16.21 | 15.99 | 16.21 | 1,706,041 | +0.14(+0.89%) |
Apr 22, 2016 | 15.88 | 16.07 | 15.88 | 16.07 | 1,626,705 | +0.18(+1.14%) |
Apr 21, 2016 | 16.01 | 16.14 | 15.88 | 15.89 | 1,320,977 | -0.16(-0.98%) |
Apr 20, 2016 | 15.98 | 16.09 | 15.89 | 16.04 | 2,130,741 | +0.06(+0.41%) |
Apr 19, 2016 | 16.04 | 16.21 | 15.85 | 15.98 | 4,724,194 | -0.69(-4.17%) |
Apr 18, 2016 | 16.44 | 16.69 | 16.40 | 16.67 | 2,458,462 | +0.22(+1.35%) |
Apr 15, 2016 | 16.46 | 16.50 | 16.36 | 16.45 | 1,840,097 | +0.00(+0.00%) |
Apr 14, 2016 | 16.49 | 16.54 | 16.40 | 16.45 | 1,671,195 | +0.01(+0.06%) |
Apr 13, 2016 | 16.34 | 16.45 | 16.26 | 16.44 | 1,183,350 | +0.20(+1.26%) |
Apr 12, 2016 | 16.13 | 16.25 | 16.05 | 16.24 | 1,072,342 | +0.15(+0.92%) |
Apr 11, 2016 | 16.13 | 16.29 | 16.08 | 16.09 | 1,215,961 | +0.05(+0.29%) |
Apr 08, 2016 | 16.18 | 16.22 | 16.02 | 16.04 | 656,332 | -0.00(-0.03%) |
Apr 07, 2016 | 16.16 | 16.20 | 15.95 | 16.05 | 1,409,936 | -0.19(-1.17%) |
Apr 06, 2016 | 16.20 | 16.30 | 16.16 | 16.24 | 1,346,789 | +0.01(+0.09%) |
Apr 05, 2016 | 16.25 | 16.40 | 16.21 | 16.22 | 1,347,424 | -0.19(-1.13%) |
Apr 04, 2016 | 16.50 | 16.57 | 16.39 | 16.41 | 1,203,190 | -0.08(-0.51%) |
Apr 01, 2016 | 16.44 | 16.52 | 16.44 | 16.49 | 1,843,543 | -0.09(-0.53%) |
Mar 31, 2016 | 16.50 | 16.63 | 16.46 | 16.58 | 1,092,180 | +0.08(+0.48%) |
Mar 30, 2016 | 16.56 | 16.59 | 16.47 | 16.50 | 804,245 | -0.01(-0.08%) |
Mar 29, 2016 | 16.36 | 16.52 | 16.28 | 16.52 | 1,488,568 | +0.14(+0.88%) |
Mar 28, 2016 | 16.36 | 16.43 | 16.31 | 16.37 | 873,576 | +0.06(+0.37%) |
Mar 24, 2016 | 16.16 | 16.31 | 16.31 | 16.31 | 1,346,627 | +0.08(+0.48%) |
Mar 23, 2016 | 16.42 | 16.42 | 16.23 | 16.23 | 1,064,302 | -0.19(-1.18%) |
Mar 22, 2016 | 16.33 | 16.49 | 16.28 | 16.43 | 1,190,429 | +0.05(+0.31%) |
Mar 21, 2016 | 16.38 | 16.49 | 16.35 | 16.38 | 1,544,802 | +0.07(+0.45%) |
Mar 18, 2016 | 16.31 | 16.41 | 16.19 | 16.30 | 3,822,545 | +0.08(+0.49%) |
Mar 17, 2016 | 15.93 | 16.30 | 15.87 | 16.22 | 1,370,582 | +0.31(+1.98%) |
Mar 16, 2016 | 15.86 | 15.97 | 15.86 | 15.91 | 1,391,450 | -0.03(-0.20%) |
Mar 15, 2016 | 15.78 | 15.96 | 15.77 | 15.94 | 899,288 | +0.06(+0.41%) |
Mar 14, 2016 | 15.89 | 15.99 | 15.64 | 15.88 | 1,659,050 | -0.04(-0.23%) |
Mar 11, 2016 | 15.75 | 15.92 | 15.67 | 15.91 | 1,725,185 | +0.25(+1.60%) |
Mar 10, 2016 | 15.70 | 15.74 | 15.47 | 15.66 | 1,237,040 | +0.02(+0.12%) |
Mar 09, 2016 | 15.50 | 15.65 | 15.46 | 15.65 | 1,512,469 | +0.18(+1.17%) |
Mar 08, 2016 | 15.56 | 15.57 | 15.39 | 15.46 | 912,724 | -0.19(-1.18%) |
Mar 07, 2016 | 15.48 | 15.65 | 15.41 | 15.65 | 1,123,174 | +0.07(+0.48%) |
Mar 04, 2016 | 15.28 | 15.59 | 15.22 | 15.58 | 2,000,263 | +0.26(+1.72%) |
Mar 03, 2016 | 15.24 | 15.32 | 15.20 | 15.31 | 882,780 | +0.04(+0.24%) |
Mar 02, 2016 | 15.20 | 15.27 | 15.13 | 15.27 | 850,435 | +0.05(+0.30%) |
Mar 01, 2016 | 15.06 | 15.28 | 14.99 | 15.23 | 980,373 | +0.26(+1.76%) |
Feb 29, 2016 | 15.02 | 15.20 | 14.96 | 14.96 | 1,199,722 | -0.06(-0.43%) |
Feb 26, 2016 | 14.91 | 15.09 | 14.87 | 15.03 | 1,423,482 | +0.17(+1.15%) |
Feb 25, 2016 | 14.74 | 14.86 | 14.69 | 14.86 | 997,087 | +0.14(+0.98%) |
Feb 24, 2016 | 14.59 | 14.77 | 14.53 | 14.71 | 992,423 | -0.02(-0.13%) |
Feb 23, 2016 | 14.71 | 14.86 | 14.69 | 14.73 | 1,569,875 | -0.02(-0.16%) |
Feb 22, 2016 | 14.72 | 14.80 | 14.65 | 14.76 | 1,206,368 | +0.18(+1.21%) |
Feb 19, 2016 | 14.53 | 14.61 | 14.51 | 14.58 | 902,341 | -0.05(-0.32%) |
Feb 18, 2016 | 14.58 | 14.69 | 14.54 | 14.63 | 1,375,986 | +0.05(+0.32%) |
Feb 17, 2016 | 14.65 | 14.65 | 14.55 | 14.58 | 1,330,285 | +0.04(+0.29%) |
Feb 16, 2016 | 14.67 | 14.67 | 14.53 | 14.54 | 1,540,430 | +0.01(+0.06%) |
Feb 12, 2016 | 14.53 | 14.53 | 14.53 | 14.53 | 1,156,195 | +0.15(+1.03%) |
Feb 11, 2016 | 14.19 | 14.50 | 14.19 | 14.38 | 2,029,747 | -0.08(-0.58%) |
Feb 10, 2016 | 14.67 | 14.85 | 14.46 | 14.46 | 1,503,822 | -0.15(-1.05%) |
Feb 09, 2016 | 14.56 | 14.82 | 14.56 | 14.62 | 1,572,283 | -0.08(-0.57%) |
Feb 08, 2016 | 14.40 | 14.75 | 14.06 | 14.70 | 2,645,383 | +0.11(+0.76%) |
Feb 05, 2016 | 14.55 | 14.68 | 14.53 | 14.59 | 2,210,477 | +0.03(+0.22%) |
Feb 04, 2016 | 14.20 | 14.59 | 14.20 | 14.56 | 4,501,419 | +0.31(+2.18%) |
Feb 03, 2016 | 14.08 | 14.26 | 13.92 | 14.25 | 3,592,168 | +0.23(+1.65%) |
Feb 02, 2016 | 13.95 | 14.07 | 13.85 | 14.02 | 2,663,735 | -0.10(-0.69%) |
Feb 01, 2016 | 13.92 | 14.14 | 13.81 | 14.11 | 2,156,950 | +0.16(+1.14%) |
Jan 29, 2016 | 13.54 | 13.96 | 13.50 | 13.95 | 2,443,510 | +0.48(+3.53%) |
Jan 28, 2016 | 13.51 | 13.52 | 13.38 | 13.48 | 1,085,335 | +0.07(+0.52%) |
Jan 27, 2016 | 13.38 | 13.63 | 13.18 | 13.41 | 2,760,356 | -0.30(-2.15%) |
Jan 26, 2016 | 13.52 | 13.89 | 13.41 | 13.70 | 3,710,431 | +0.39(+2.91%) |
Jan 25, 2016 | 13.51 | 13.59 | 13.28 | 13.32 | 2,831,792 | -0.24(-1.80%) |
Jan 22, 2016 | 13.59 | 13.64 | 13.45 | 13.56 | 2,287,365 | +0.13(+0.96%) |
Jan 21, 2016 | 13.45 | 13.58 | 13.36 | 13.43 | 1,420,696 | +0.01(+0.07%) |
Jan 20, 2016 | 13.47 | 13.55 | 13.11 | 13.42 | 2,535,595 | -0.25(-1.82%) |
Jan 19, 2016 | 13.91 | 14.07 | 13.67 | 13.67 | 1,751,009 | -0.11(-0.77%) |
Jan 15, 2016 | 13.77 | 13.78 | 13.78 | 13.78 | 1,559,351 | -0.28(-2.00%) |
Jan 14, 2016 | 13.83 | 14.13 | 13.78 | 14.06 | 1,181,157 | +0.27(+1.94%) |
Jan 13, 2016 | 14.09 | 14.14 | 13.73 | 13.79 | 1,385,453 | -0.23(-1.61%) |
Jan 12, 2016 | 14.08 | 14.09 | 13.85 | 14.02 | 997,716 | +0.04(+0.26%) |
Jan 11, 2016 | 13.98 | 14.03 | 13.83 | 13.98 | 1,160,833 | +0.05(+0.36%) |
Jan 08, 2016 | 14.04 | 14.16 | 13.91 | 13.93 | 1,406,566 | -0.11(-0.79%) |
Jan 07, 2016 | 13.71 | 14.11 | 13.71 | 14.04 | 3,485,549 | -0.43(-3.00%) |
Jan 06, 2016 | 14.52 | 14.61 | 14.40 | 14.47 | 1,045,112 | -0.25(-1.72%) |
Jan 05, 2016 | 14.59 | 14.76 | 14.55 | 14.73 | 1,635,277 | +0.14(+0.95%) |
Jan 04, 2016 | 14.61 | 14.61 | 14.45 | 14.59 | 1,512,573 | -0.22(-1.46%) |
Dec 31, 2015 | 14.88 | 14.81 | 14.81 | 14.81 | 1,008,928 | -0.11(-0.74%) |
Dec 30, 2015 | 14.96 | 15.01 | 14.89 | 14.92 | 647,400 | -0.05(-0.34%) |
Dec 29, 2015 | 14.88 | 15.03 | 14.83 | 14.97 | 824,449 | +0.15(+1.03%) |
Dec 28, 2015 | 14.76 | 14.83 | 14.68 | 14.82 | 841,440 | +0.02(+0.13%) |
Dec 24, 2015 | 14.77 | 14.80 | 14.80 | 14.80 | 388,266 | +0.00(+0.03%) |
Dec 23, 2015 | 14.67 | 14.80 | 14.59 | 14.79 | 1,105,930 | +0.18(+1.23%) |
Dec 22, 2015 | 14.64 | 14.64 | 14.31 | 14.61 | 1,133,828 | +0.02(+0.16%) |
Dec 21, 2015 | 14.48 | 14.60 | 14.38 | 14.59 | 1,769,817 | +0.18(+1.22%) |
Dec 18, 2015 | 14.52 | 14.56 | 14.36 | 14.41 | 2,941,102 | -0.19(-1.30%) |
Dec 17, 2015 | 14.87 | 14.88 | 14.54 | 14.60 | 1,160,788 | -0.23(-1.55%) |
Dec 16, 2015 | 15.01 | 15.01 | 14.65 | 14.83 | 1,547,849 | -0.12(-0.77%) |
Dec 15, 2015 | 14.83 | 15.01 | 14.83 | 14.95 | 888,453 | +0.23(+1.57%) |
Dec 14, 2015 | 14.77 | 14.89 | 14.65 | 14.72 | 1,422,554 | -0.05(-0.34%) |
Dec 11, 2015 | 14.70 | 14.91 | 14.66 | 14.77 | 1,328,585 | -0.07(-0.47%) |
Dec 10, 2015 | 14.90 | 14.92 | 14.81 | 14.84 | 1,066,110 | -0.04(-0.28%) |
Dec 09, 2015 | 14.96 | 15.13 | 14.81 | 14.88 | 1,239,399 | -0.16(-1.07%) |
Dec 08, 2015 | 15.13 | 15.20 | 14.87 | 15.04 | 1,180,934 | -0.21(-1.39%) |
Dec 07, 2015 | 15.19 | 15.26 | 15.15 | 15.25 | 856,635 | +0.02(+0.15%) |
Dec 04, 2015 | 14.95 | 15.25 | 14.93 | 15.23 | 629,535 | +0.30(+2.04%) |
Dec 03, 2015 | 15.13 | 15.15 | 14.87 | 14.93 | 1,064,157 | -0.17(-1.10%) |
Dec 02, 2015 | 15.13 | 15.18 | 15.07 | 15.09 | 841,193 | -0.04(-0.24%) |
Dec 01, 2015 | 15.01 | 15.13 | 14.98 | 15.13 | 885,357 | +0.16(+1.05%) |
Nov 30, 2015 | 14.98 | 15.03 | 14.88 | 14.97 | 1,265,591 | +0.03(+0.19%) |
Nov 27, 2015 | 14.95 | 14.99 | 14.85 | 14.95 | 322,271 | +0.00(+0.03%) |
Nov 25, 2015 | 15.01 | 14.94 | 14.94 | 14.94 | 598,333 | -0.05(-0.34%) |
Nov 24, 2015 | 14.89 | 15.06 | 14.87 | 14.99 | 1,164,874 | +0.03(+0.22%) |
Nov 23, 2015 | 15.02 | 15.15 | 14.93 | 14.96 | 969,601 | -0.07(-0.46%) |
Nov 20, 2015 | 14.93 | 15.08 | 14.93 | 15.03 | 744,820 | +0.16(+1.05%) |
Nov 19, 2015 | 14.82 | 14.90 | 14.75 | 14.87 | 1,044,111 | +0.03(+0.22%) |
Nov 18, 2015 | 14.58 | 14.87 | 14.57 | 14.84 | 1,635,554 | +0.28(+1.93%) |
Nov 17, 2015 | 14.62 | 14.72 | 14.55 | 14.56 | 949,864 | -0.06(-0.41%) |
Nov 16, 2015 | 14.42 | 14.62 | 14.41 | 14.62 | 962,930 | +0.16(+1.12%) |
Nov 13, 2015 | 14.65 | 14.69 | 14.42 | 14.46 | 1,390,836 | -0.23(-1.54%) |
Nov 12, 2015 | 14.73 | 14.85 | 14.68 | 14.68 | 1,543,311 | -0.12(-0.84%) |
Nov 11, 2015 | 14.79 | 14.88 | 14.74 | 14.81 | 942,741 | +0.06(+0.37%) |
Nov 10, 2015 | 14.67 | 14.75 | 14.62 | 14.75 | 1,141,873 | +0.07(+0.50%) |
Nov 09, 2015 | 14.79 | 14.96 | 14.60 | 14.68 | 1,032,365 | -0.13(-0.90%) |
Nov 06, 2015 | 14.91 | 15.22 | 14.72 | 14.81 | 1,770,121 | -0.01(-0.06%) |
Nov 05, 2015 | 14.85 | 14.89 | 14.78 | 14.82 | 796,028 | -0.01(-0.09%) |
Nov 04, 2015 | 14.89 | 15.02 | 14.81 | 14.83 | 887,369 | -0.05(-0.31%) |
Nov 03, 2015 | 14.91 | 14.98 | 14.85 | 14.88 | 1,553,479 | -0.06(-0.43%) |